中信關鍵半導體 (00891)-富邦-台南券商分點個股進出

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
420人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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	3.3	17.58	9.4	17.65	17.74	-6.2	12,864	-0.05%
2024/05/13	1	17.47	2	17.46	17.51	-1	12,888	-0.01%
2024/05/10	3	17.41	0	0.00	17.40	3	12,916	0.02%
2024/05/09	3	17.41	0	0.00	17.38	3	12,963	0.02%
2024/05/07	2	17.40	0	0.00	17.41	2	13,139	0.02%
2024/05/06	25	17.43	0	0.00	17.41	25	13,128	0.19%
2024/05/03	1	17.41	7.9	17.48	17.40	-6.9	13,085	-0.05%
2024/05/02	28	17.22	0	0.00	17.25	28	13,240	0.21%
2024/04/30	1	17.32	3	17.35	17.30	-2	13,269	-0.02%
2024/04/29	6	17.34	281.5	17.35	17.29	-275.5	13,313	-2.07%	大賣/鉅額交易
2024/04/26	1.2	17.04	3	17.08	17.00	-1.8	13,409	-0.01%
2024/04/25	7.7	16.79	6	16.77	16.72	1.7	13,587	0.01%
2024/04/24	0	0.00	8	16.98	17.12	-8	13,795	-0.06%
2024/04/23	2.8	16.53	32	16.56	16.53	-29.2	13,970	-0.21%
2024/04/22	9.3	16.56	46	16.53	16.42	-36.7	14,005	-0.26%
2024/04/19	10.8	16.88	14	16.97	16.81	-3.2	13,943	-0.02%
2024/04/17	5	17.55	1	17.62	17.60	4	13,785	0.03%
2024/04/16	12.9	17.54	20	17.51	17.46	-7.1	13,963	-0.05%
2024/04/15	11.7	18.01	14.8	18.06	18.00	-3.1	13,933	-0.02%
2024/04/11	0	0.00	4	18.36	18.39	-4	13,774	-0.03%
2024/04/10	1	18.39	6.1	18.28	18.44	-5.1	13,857	-0.04%
2024/04/09	10	18.19	6.4	18.14	18.20	3.6	13,980	0.03%
2024/04/08	0	18.05	0	0.00	18.04	0	14,086	0.00%
2024/04/02	2.2	18.16	0.3	18.22	18.17	1.9	14,277	0.01%
2024/04/01	0	0.00	3	18.27	18.04	-3	14,437	-0.02%
2024/03/29	4	18.05	1.1	18.07	18.23	3	14,490	0.02%
2024/03/28	4.1	17.96	10	18.02	18.03	-5.9	14,396	-0.04%
2024/03/27	3.7	17.97	22.2	18.01	18.04	-18.5	14,354	-0.13%
2024/03/26	11	18.00	17	18.00	18.05	-6	14,305	-0.04%
2024/03/25	3.3	18.15	1	18.07	18.07	2.3	14,116	0.02%
2024/03/22	4.9	18.16	0	0.00	18.13	4.9	14,211	0.03%
2024/03/21	0	0.00	4.2	18.21	18.21	-4.2	14,117	-0.03%
2024/03/20	4	18.14	4.1	18.25	18.00	-0.1	14,204	0.00%
2024/03/19	3.9	18.16	20	18.24	18.21	-16.2	14,095	-0.11%
2024/03/18	6	18.17	36.1	18.16	18.29	-30.1	14,026	-0.21%
2024/03/15	10.2	17.99	17	17.96	18.00	-6.8	14,019	-0.05%
2024/03/14	3	18.12	16	18.22	18.11	-13	13,859	-0.09%
2024/03/13	0.3	18.37	1	18.39	18.40	-0.7	13,846	-0.01%
2024/03/12	2	18.43	2.1	18.45	18.48	-0.1	13,673	0.00%
2024/03/11	9	18.44	7	18.48	18.38	2	13,537	0.01%
2024/03/08	17	18.81	26	18.80	18.57	-9	13,396	-0.07%
2024/03/07	19.8	18.57	16	18.56	18.58	3.8	12,855	0.03%
2024/03/06	14	18.04	18	18.14	18.14	-4	12,550	-0.03%
2024/03/05	25	17.94	8	17.93	17.95	17	12,315	0.14%
2024/03/04	25	17.76	47.2	17.84	17.83	-22.2	12,282	-0.18%
2024/03/01	2	17.63	6	17.60	17.47	-4	12,016	-0.03%
2024/02/29	5.2	17.41	22	17.38	17.52	-16.8	12,016	-0.14%
2024/02/27	18.1	17.54	0.1	17.50	17.44	18	11,927	0.15%
2024/02/26	9	17.75	2.5	17.74	17.77	6.5	11,637	0.06%
2024/02/23	5.2	17.49	73.1	17.62	17.65	-67.9	11,352	-0.60%
2024/02/22	13	17.24	39	17.26	17.32	-26	11,080	-0.23%
2024/02/21	14.5	17.06	2	17.11	17.03	12.5	10,968	0.11%
2024/02/20	9	17.10	20.3	17.14	17.16	-11.3	10,876	-0.10%
2024/02/19	37.7	16.93	10	16.95	16.98	27.7	10,834	0.26%
2024/02/16	42.7	17.00	0.1	17.09	16.97	42.6	10,881	0.39%
2024/02/15	1	16.88	46.1	17.03	17.05	-45.1	10,806	-0.42%
2024/02/05	1	16.40	1.1	16.31	16.41	-0.1	10,628	0.00%
2024/02/02	0.1	16.41	2.1	16.40	16.42	-1.9	10,603	-0.02%
2024/02/01	34	16.29	0	0.00	16.32	34	10,637	0.32%
2024/01/31	5	16.44	30	16.44	16.48	-25	10,647	-0.23%
2024/01/30	1	16.58	3.1	16.52	16.55	-2.1	10,617	-0.02%
2024/01/29	2.1	16.44	4.1	16.43	16.43	-2	10,571	-0.02%
2024/01/26	2	16.39	42.1	16.43	16.39	-40.1	10,590	-0.38%
2024/01/25	5	16.55	27.6	16.49	16.52	-22.6	10,704	-0.21%
2024/01/24	6	16.34	1	16.40	16.35	5	10,564	0.05%
2024/01/23	0	0.00	4	16.37	16.34	-4	10,597	-0.04%
2024/01/22	0	0.00	13.4	16.32	16.32	-13.4	10,712	-0.13%
2024/01/19	4.4	16.08	28	16.11	16.15	-23.6	10,569	-0.22%
2024/01/18	3	15.73	5	15.73	15.73	-2	10,436	-0.02%
2024/01/17	2.5	15.62	1	15.84	15.63	1.5	10,157	0.01%
2024/01/16	3	15.92	0	0.00	15.89	3	9,992	0.03%
2024/01/15	7	15.97	1.1	16.04	16.02	6	9,957	0.06%
2024/01/11	46.2	16.01	6.1	16.01	16.01	40.1	10,091	0.40%
2024/01/10	3	15.85	2	15.87	15.89	1	9,950	0.01%
2024/01/09	4.7	15.89	1	15.90	15.86	3.7	9,825	0.04%
2024/01/08	2	15.89	1	15.82	15.81	1	9,644	0.01%
2024/01/05	8	15.75	0.1	15.75	15.73	8	9,882	0.08%
2024/01/04	11	15.72	34	15.86	15.74	-23	10,000	-0.23%
2024/01/03	10.1	15.85	12	15.95	15.79	-1.9	10,219	-0.02%
2024/01/02	3.1	16.16	4	16.13	16.13	-0.9	9,998	-0.01%
2023/12/29	14	16.36	0	0.00	16.39	14	9,859	0.14%
2023/12/28	19.5	16.53	6	16.47	16.45	13.5	9,705	0.14%
2023/12/27	1	16.47	23.1	16.47	16.49	-22.1	9,607	-0.23%
2023/12/26	0	0.00	9	16.23	16.25	-9	9,374	-0.10%
2023/12/25	8	16.08	0	0.00	16.09	8	9,276	0.09%
2023/12/22	0	0.00	12.1	16.00	16.03	-12.1	9,263	-0.13%
2023/12/21	2	15.84	2	15.84	15.87	0	9,214	0.00%
2023/12/20	0	0.00	3.7	16.05	16.03	-3.7	9,179	-0.04%
2023/12/19	3	15.91	0	0.00	16.00	3	9,152	0.03%
2023/12/18	1.3	16.11	0.5	16.07	16.12	0.8	8,997	0.01%
2023/12/15	0	0.00	18.4	16.21	16.16	-18.4	8,971	-0.20%
2023/12/14	2	16.03	23	16.07	16.09	-21	8,834	-0.24%
2023/12/13	0	0.00	2	15.90	15.94	-2	8,929	-0.02%
2023/12/12	0	0.00	5	15.81	15.81	-5	9,222	-0.05%
2023/12/11	0	0.00	21.1	15.66	15.66	-21.1	9,366	-0.23%
2023/12/08	0	0.00	9.1	15.62	15.59	-9.1	9,366	-0.10%
2023/12/06	0	0.00	1	15.48	15.46	-1	9,224	-0.01%
2023/12/05	1	15.37	0	0.00	15.42	1	9,218	0.01%
2023/11/30	0	0.00	8	15.54	15.54	-8	9,166	-0.09%
2023/11/29	0	0.00	14	15.52	15.53	-14	9,123	-0.15%
2023/11/28	0	0.00	7	15.40	15.43	-7	9,005	-0.08%
2023/11/27	0	0.00	1	15.31	15.22	-1	8,930	-0.01%
2023/11/22	0	0.00	32	15.40	15.41	-32	8,886	-0.36%
2023/11/21	0	0.00	11	15.39	15.40	-11	8,829	-0.12%
2023/11/20	5	15.30	2	15.36	15.26	3	8,795	0.03%
2023/11/17	0	0.00	29	15.26	15.27	-29	8,762	-0.33%
2023/11/16	0	0.00	4	15.10	15.09	-4	8,661	-0.05%
2023/11/15	3	15.52	16.4	15.46	15.44	-13.4	8,589	-0.16%
2023/11/14	0	0.00	7	15.38	15.37	-7	8,403	-0.08%
2023/11/13	11	15.37	7	15.32	15.29	4	8,302	0.05%
2023/11/10	181	14.97	1	15.01	14.98	180	8,166	2.20%	大買/鉅額交易
2023/11/09	300	15.02	7.5	15.04	15.09	292.5	8,125	3.60%	大買/鉅額交易
2023/11/08	0	0.00	105	15.04	15.05	-105	8,099	-1.30%	大賣/鉅額交易
2023/11/07	2	14.94	0.4	14.95	14.97	1.6	7,997	0.02%
2023/11/06	0	0.00	25.2	14.94	14.92	-25.2	8,168	-0.31%
2023/11/03	0	0.00	1	14.68	14.69	-1	8,089	-0.01%
2023/11/02	1	14.53	8	14.61	14.65	-7	8,239	-0.08%
2023/11/01	2.1	14.24	3	14.27	14.32	-0.9	8,063	-0.01%
2023/10/31	0	0.00	1	14.18	14.15	-1	8,049	-0.01%
2023/10/27	5.7	14.01	4	14.01	14.00	1.7	7,864	0.02%
2023/10/26	1.5	14.02	0.4	14.04	13.98	1.1	7,924	0.01%
2023/10/25	1	14.33	1	14.38	14.36	0	7,831	0.00%
2023/10/24	0	0.00	3	14.15	14.27	-3	7,847	-0.04%
2023/10/23	0	0.00	1	14.30	14.28	-1	7,775	-0.01%
2023/10/20	5	14.52	2	14.55	14.52	3	7,718	0.04%
2023/10/19	1	14.54	9	14.50	14.55	-8	7,581	-0.11%
2023/10/18	1	14.41	2	14.44	14.34	-1	7,505	-0.01%
2023/10/17	0	0.00	28	14.70	14.51	-28	7,421	-0.38%
2023/10/16	39.4	14.45	75.1	14.52	14.53	-35.7	7,390	-0.48%
2023/10/13	0	0.00	15	14.57	14.60	-15	7,335	-0.20%
2023/10/12	0	0.00	105.1	14.43	14.46	-105.1	7,081	-1.48%	大賣/鉅額交易
2023/10/11	5	14.11	46.2	14.33	14.35	-41.2	7,034	-0.59%
2023/10/06	0.2	14.00	0.1	14.00	14.01	0.1	6,704	0.00%
2023/10/05	1	13.94	23	13.95	13.98	-22	6,642	-0.33%
2023/10/04	1	13.70	2	13.73	13.77	-1	6,585	-0.02%
2023/10/03	1	13.85	0	0.00	13.87	1	6,584	0.02%
2023/10/02	0	13.78	0	0.00	13.78	0	6,540	0.00%
2023/09/28	2	13.53	0	0.00	13.57	2	6,555	0.03%
2023/09/27	3	13.48	0	0.00	13.52	3	6,567	0.05%
2023/09/26	1	13.76	0	0.00	13.57	1	6,570	0.02%
2023/09/22	5	13.64	4	13.63	13.67	1	6,510	0.02%
2023/09/21	11	13.60	0	0.00	13.60	11	6,544	0.17%
2023/09/20	6	13.87	0	0.00	13.84	6	6,516	0.09%
2023/09/19	0	0.00	0.5	14.06	14.01	-0.5	6,532	-0.01%
2023/09/18	0.2	14.18	2	14.20	14.15	-1.8	6,496	-0.03%
2023/09/15	2	14.12	13.1	14.13	14.18	-11.1	6,341	-0.18%
2023/09/14	0.4	13.97	13	13.92	13.99	-12.6	6,057	-0.21%
2023/09/13	0	0.00	1	13.78	13.79	-1	5,933	-0.02%
2023/09/12	0.2	13.49	2	13.69	13.71	-1.8	5,939	-0.03%
2023/09/07	3	13.66	0.1	13.68	13.65	2.9	6,303	0.05%
2023/09/06	3	13.74	12.1	13.74	13.73	-9.1	6,317	-0.14%
2023/09/05	0	0.00	1.1	13.66	13.69	-1.1	6,277	-0.02%
2023/09/04	0	0.00	0.4	13.59	13.61	-0.4	6,351	-0.01%
2023/09/01	0	0.00	1	13.57	13.53	-1	6,477	-0.02%
2023/08/24	0	0.00	4	13.31	13.34	-4	6,947	-0.06%
2023/08/22	1	12.96	0	0.00	12.95	1	7,279	0.01%
2023/08/21	1	12.92	0	0.00	12.88	1	7,318	0.01%
2023/08/17	7.1	12.88	0	0.00	12.97	7.1	7,320	0.10%
2023/08/16	2.3	12.88	0	0.00	12.91	2.3	7,292	0.03%
2023/08/15	20	13.13	0	0.00	13.18	20	7,269	0.28%
2023/08/14	3.4	13.05	0	0.00	13.06	3.4	7,336	0.05%
2023/08/10	5.2	13.27	0	0.00	13.20	5.2	7,276	0.07%
2023/08/09	0.1	13.45	2.1	13.41	13.44	-2	7,058	-0.03%
2023/08/08	7.3	13.41	0	0.00	13.41	7.3	7,009	0.10%
2023/08/02	4	13.64	10	13.60	13.58	-6	6,758	-0.09%
2023/07/28	0	0.00	1	13.78	13.78	-1	6,688	-0.01%
2023/07/27	0	0.00	14	13.66	13.66	-14	6,733	-0.21%
2023/07/26	19	13.58	0	0.00	13.53	19	6,737	0.28%
2023/07/25	1	13.71	0.3	13.77	13.72	0.7	6,716	0.01%
2023/07/24	3	13.66	0	0.00	13.66	3	6,768	0.04%
2023/07/21	8	13.67	3	13.72	13.73	5	6,922	0.07%
2023/07/20	1.1	13.91	0	0.00	13.94	1.1	7,023	0.02%
2023/07/19	0	0.00	10.1	14.05	13.98	-10.1	7,030	-0.14%
2023/07/18	0	0.00	3	14.06	13.98	-3	7,042	-0.04%
2023/07/17	2	14.01	0	14.01	14.00	2	7,063	0.03%
2023/07/14	0	0.00	4.1	13.98	14.06	-4.1	7,109	-0.06%
2023/07/13	0	0.00	5	13.90	13.82	-5	7,058	-0.07%
2023/07/12	11.3	13.67	3	13.67	13.72	8.3	7,029	0.12%
2023/07/11	2.1	13.71	12	13.72	13.71	-9.9	7,040	-0.14%
2023/07/10	1	13.65	0	0.00	13.59	1	7,137	0.01%
2023/07/07	9.1	13.65	8	13.70	13.65	1	7,169	0.01%
2023/07/06	2	13.84	1.2	13.80	13.76	0.8	7,189	0.01%
2023/07/05	5	13.92	30	13.94	13.92	-25	7,199	-0.35%
2023/07/04	13	13.92	0	0.00	13.98	13	7,218	0.18%
2023/07/03	0	0.00	1	13.96	13.89	-1	7,234	-0.01%
2023/06/30	0	0.00	0.2	13.74	13.80	-0.2	7,283	0.00%
2023/06/28	2	13.83	0	0.00	13.79	2	7,383	0.03%
2023/06/27	0	0.00	4	13.77	13.75	-4	7,456	-0.05%
2023/06/26	1.2	13.83	0	0.00	13.87	1.2	7,531	0.02%
2023/06/21	3	13.97	0	0.00	14.01	3	7,629	0.04%
2023/06/20	2.1	14.07	29	14.18	14.08	-26.9	7,733	-0.35%
2023/06/19	0	0.00	12.3	14.19	14.18	-12.3	7,836	-0.16%
2023/06/15	2	14.12	0	0.00	14.14	2	7,956	0.03%
2023/06/14	8	14.10	5	14.09	14.08	3	8,081	0.04%
2023/06/13	1	14.08	54	14.10	14.13	-53	8,150	-0.65%
2023/06/12	0	0.00	1	13.80	13.81	-1	7,978	-0.01%
2023/06/09	4	13.70	9	13.72	13.70	-5	8,044	-0.06%
2023/06/08	0.3	13.66	5	13.61	13.57	-4.7	8,153	-0.06%
2023/06/07	0	0.00	19	13.75	13.75	-19	8,157	-0.23%
2023/06/06	0	13.52	81.1	13.56	13.54	-81.1	8,094	-1.00%
2023/06/05	0	0.00	13	13.53	13.48	-13	8,126	-0.16%
2023/06/02	0	0.00	5	13.51	13.49	-5	8,151	-0.06%
2023/06/01	0.3	13.38	0	0.00	13.36	0.3	8,149	0.00%
2023/05/31	20	13.46	2	13.41	13.47	18	8,141	0.22%
2023/05/30	0.1	13.48	23	13.50	13.54	-22.9	8,055	-0.28%
2023/05/29	1	13.43	1.6	13.49	13.44	-0.6	8,033	-0.01%
2023/05/26	20	13.18	14	13.20	13.22	6	8,006	0.08%
2023/05/25	0	0.00	10	12.88	12.90	-10	7,818	-0.13%
2023/05/23	0	0.00	10	12.79	12.85	-10	7,798	-0.13%
2023/05/19	0	0.00	4	12.76	12.81	-4	7,781	-0.05%
2023/05/18	0	0.00	27	12.71	12.71	-27	7,760	-0.35%
2023/05/17	0	0.00	16	12.48	12.54	-16	7,833	-0.20%
2023/05/16	8.5	12.55	0	0.00	12.53	8.5	7,869	0.11%
2023/05/15	1.5	12.37	1.5	12.38	12.39	0	7,893	0.00%
2023/05/12	0.3	12.47	2	12.38	12.46	-1.7	7,974	-0.02%
2023/05/11	6.5	12.49	0	0.00	12.44	6.5	8,031	0.08%
2023/05/10	0.7	12.53	1	12.53	12.54	-0.3	8,270	0.00%
2023/05/04	1	12.56	0	0.00	12.57	1	8,720	0.01%
2023/05/03	5	12.54	0	0.00	12.57	5	8,716	0.06%
2023/04/28	3	12.46	1	12.46	12.48	2	9,041	0.02%
2023/04/26	8.2	12.11	0	0.00	12.22	8.2	9,127	0.09%
2023/04/25	16.1	12.35	7	12.45	12.28	9.1	9,048	0.10%
2023/04/24	3	12.65	2	12.66	12.67	1	8,958	0.01%
2023/04/21	5.3	12.71	0	0.00	12.66	5.3	9,025	0.06%
2023/04/20	6	12.93	0	0.00	12.85	6	9,040	0.07%
2023/04/19	1.2	13.00	0	13.05	12.93	1.2	9,103	0.01%
2023/04/18	7	13.07	0	13.08	13.07	7	9,088	0.08%
2023/04/17	0.3	13.24	4	13.20	13.23	-3.8	9,034	-0.04%
2023/04/14	4	13.32	3	13.26	13.32	1	8,998	0.01%
2023/04/13	0	13.29	1	13.28	13.19	-1	9,018	-0.01%
2023/04/11	0	0.00	3.1	13.42	13.42	-3.1	8,909	-0.03%
2023/04/06	0.3	13.30	1	13.28	13.28	-0.8	8,875	-0.01%
2023/03/30	0.2	13.35	4	13.37	13.36	-3.9	8,795	-0.04%
2023/03/29	17.1	13.27	0	0.00	13.21	17.1	8,740	0.20%
2023/03/28	2.1	13.32	5	13.31	13.30	-2.9	8,735	-0.03%
2023/03/24	0	0.00	81	13.61	13.63	-81	8,605	-0.94%
2023/03/23	1.1	13.49	48.5	13.45	13.59	-47.4	8,542	-0.55%
2023/03/22	0	0.00	14	13.45	13.46	-14	8,377	-0.17%
2023/03/21	16.1	13.36	0	0.00	13.24	16.1	8,198	0.20%
2023/03/20	2	13.27	14	13.28	13.27	-12	8,114	-0.15%
2023/03/15	0	0.00	3	13.20	13.03	-3	7,873	-0.04%
2023/03/14	0	12.98	1	12.93	12.91	-1	7,826	-0.01%
2023/03/13	0.7	13.00	0	0.00	13.10	0.7	7,771	0.01%
2023/03/10	12	13.04	1	13.14	13.07	11	7,697	0.14%
2023/03/09	0	0.00	1	13.38	13.31	-1	7,713	-0.01%
2023/03/08	4.2	13.22	6	13.25	13.26	-1.8	7,698	-0.02%
2023/03/07	1.3	13.34	5	13.32	13.34	-3.7	7,696	-0.05%
2023/03/06	2	13.28	1.7	13.30	13.29	0.3	7,728	0.00%
2023/03/03	0	0.00	3	13.22	13.17	-3	7,704	-0.04%
2023/03/02	3	13.14	3	13.17	13.16	0	7,760	0.00%
2023/03/01	0	0.00	11	13.07	13.22	-11	7,734	-0.14%
2023/02/24	2	13.07	21	13.03	12.88	-19	7,540	-0.25%
2023/02/23	1	12.96	0	0.00	12.94	1	7,495	0.01%
2023/02/22	16.2	12.63	0	12.66	12.62	16.2	7,556	0.21%
2023/02/21	1	12.82	0	0.00	12.85	1	7,642	0.01%
2023/02/17	8	12.65	0	0.00	12.66	8	8,164	0.10%
2023/02/16	0	0.00	1	12.77	12.76	-1	8,336	-0.01%
2023/02/15	79	12.72	0.1	12.78	12.71	78.9	8,700	0.91%
2023/02/14	2	12.96	0	0.00	12.96	2	8,642	0.02%
2023/02/13	4	12.87	0	0.00	12.88	4	8,790	0.05%
2023/02/10	3	13.05	5	13.02	13.04	-2	8,845	-0.02%
2023/02/09	3	13.15	0.4	13.15	13.12	2.6	8,862	0.03%
2023/02/08	0	0.00	5.5	13.07	13.15	-5.5	8,827	-0.06%
2023/02/07	0	0.00	2	12.75	12.73	-2	8,599	-0.02%
2023/02/06	3	12.84	13	12.84	12.75	-10	8,614	-0.12%
2023/02/03	0.4	12.97	5	12.96	13.03	-4.6	8,563	-0.05%
2023/02/02	0	12.96	2	12.94	12.97	-2	8,383	-0.02%
2023/02/01	0	0.00	13	12.58	12.63	-13	8,222	-0.16%
2023/01/31	3	12.52	14	12.57	12.53	-11	8,251	-0.13%
2023/01/30	5	12.53	21	12.61	12.69	-16	8,280	-0.19%
2023/01/17	5	11.98	5	12.03	12.01	0	8,047	0.00%
2023/01/16	0	0.00	4	12.02	12.01	-4	8,081	-0.05%
2023/01/13	0	11.95	2	12.15	11.93	-2	8,041	-0.02%
2023/01/11	0	0.00	2	11.97	11.96	-2	8,046	-0.02%
2023/01/10	0	0.00	3	11.88	11.91	-3	8,064	-0.04%
2023/01/09	0	0.00	27	11.64	11.79	-27	8,141	-0.33%
2023/01/06	2	11.29	12	11.32	11.38	-10	8,174	-0.12%
2023/01/05	1.1	11.16	20	11.11	11.09	-18.9	8,293	-0.23%
2023/01/04	0.1	11.09	30	11.07	11.07	-29.9	8,445	-0.35%
2023/01/03	0	0.00	1	11.07	11.07	-1	8,802	-0.01%
2022/12/30	6	10.92	0	0.00	10.87	6	8,839	0.07%
2022/12/29	13	10.80	3	10.78	10.83	10	8,910	0.11%
2022/12/28	12	10.84	0	0.00	10.84	12	9,114	0.13%
2022/12/26	2	11.06	0	0.00	11.04	2	9,286	0.02%
2022/12/23	6	11.04	0	0.00	11.07	6	9,492	0.06%
2022/12/22	3	11.28	1	11.29	11.24	2	9,712	0.02%
2022/12/21	16.6	11.13	9	11.11	11.10	7.6	10,141	0.07%
2022/12/20	16	11.14	14.1	11.25	11.07	1.9	10,296	0.02%
2022/12/19	1.3	11.43	3	11.38	11.39	-1.7	10,554	-0.02%
2022/12/16	26	11.41	11	11.44	11.47	15	10,804	0.14%
2022/12/15	6	11.66	0	0.00	11.69	6	10,845	0.06%
2022/12/14	3	11.77	18	11.79	11.80	-15	10,817	-0.14%
2022/12/13	1	11.65	0	0.00	11.58	1	10,851	0.01%
2022/12/12	9	11.55	0	0.00	11.61	9	10,930	0.08%
2022/12/09	0	0.00	7	11.71	11.73	-7	10,987	-0.06%
2022/12/08	5	11.50	5	11.49	11.48	0	11,002	0.00%
2022/12/07	29.1	11.74	0.5	11.72	11.63	28.6	11,020	0.26%
2022/12/06	2	11.94	2	11.89	11.79	0	10,998	0.00%
2022/12/02	1	12.10	1	12.06	12.10	0	11,005	0.00%
2022/12/01	3	12.16	7	12.15	12.10	-4	11,107	-0.04%
2022/11/29	4	11.59	0	0.00	11.69	4	11,198	0.04%
2022/11/28	11	11.73	0	0.00	11.68	11	11,245	0.10%
2022/11/25	5	11.97	5	12.00	11.90	0	11,358	0.00%
2022/11/24	0	0.00	15	12.00	12.00	-15	11,379	-0.13%
2022/11/23	14	11.81	0	0.00	11.79	14	11,329	0.12%
2022/11/22	13	11.69	0	0.00	11.78	13	11,516	0.11%
2022/11/21	1	11.76	22	11.80	11.75	-21	11,577	-0.18%
2022/11/18	10	11.90	14	11.93	11.82	-4	11,577	-0.03%
2022/11/17	18	11.79	39.5	11.76	11.86	-21.5	11,550	-0.19%
2022/11/16	0	11.84	13	11.83	11.83	-13	11,540	-0.11%
2022/11/15	0	0.00	23.1	11.76	11.86	-23.1	11,532	-0.20%
2022/11/14	0	0.00	7	11.46	11.43	-7	11,200	-0.06%
2022/11/11	0	0.00	32.5	11.32	11.32	-32.5	11,122	-0.29%
2022/11/09	0	0.00	30	10.57	10.69	-30	10,760	-0.28%
2022/11/08	0	0.00	7	10.40	10.27	-7	10,761	-0.07%
2022/11/07	0	0.00	8	10.17	10.25	-8	10,723	-0.07%
2022/11/04	0	0.00	8	9.86	9.98	-8	10,740	-0.07%
2022/11/03	5	9.88	0	0.00	9.89	5	10,956	0.05%
2022/11/02	1	9.87	0	0.00	9.95	1	11,110	0.01%
2022/11/01	5	9.91	0	0.00	9.87	5	11,225	0.04%
2022/10/31	1	9.80	0	0.00	9.79	1	11,359	0.01%
2022/10/28	7	9.59	0	0.00	9.60	7	11,447	0.06%
2022/10/27	5	9.67	0	0.00	9.74	5	11,520	0.04%
2022/10/26	1	9.50	0	0.00	9.53	1	11,648	0.01%
2022/10/25	0	0.00	0.3	9.59	9.51	-0.3	11,653	0.00%
2022/10/24	3	9.92	7	9.91	9.76	-4	11,630	-0.03%
2022/10/21	2	9.70	1	9.80	9.65	1	11,696	0.01%
2022/10/20	6	9.55	6	9.54	9.72	0	11,739	0.00%
2022/10/19	6	9.75	3	9.83	9.74	3	11,758	0.03%
2022/10/18	4	9.79	3	9.77	9.84	1	11,794	0.01%
2022/10/17	9	9.64	2	9.60	9.78	7	11,796	0.06%
2022/10/14	6	9.90	6	9.84	9.90	0	11,833	0.00%
2022/10/13	1.5	9.58	0	0.00	9.41	1.5	11,844	0.01%
2022/10/12	10	9.54	3	9.59	9.59	7	11,736	0.06%
2022/10/11	12.2	9.71	5	9.68	9.64	7.2	11,688	0.06%
2022/10/07	5.3	10.23	0	0.00	10.20	5.3	11,524	0.05%
2022/10/06	0	0.00	0.1	10.43	10.44	-0.1	11,553	0.00%
2022/10/05	1	10.35	8	10.45	10.39	-7	11,592	-0.06%
2022/10/04	1	10.14	9	10.10	10.16	-8	11,511	-0.07%
2022/10/03	2.4	9.80	0	0.00	9.74	2.4	11,469	0.02%
2022/09/30	2	9.90	15	9.63	9.86	-13	11,498	-0.11%
2022/09/29	4	9.91	22	10.00	9.84	-18	11,497	-0.16%
2022/09/28	32.6	9.93	3	10.20	9.82	29.6	11,440	0.26%
2022/09/27	6.7	10.15	0.2	10.11	10.15	6.5	11,298	0.06%
2022/09/26	35.3	10.21	0	0.00	10.16	35.3	11,501	0.31%
2022/09/23	17.7	10.53	2	10.52	10.52	15.7	11,774	0.13%
2022/09/22	10.1	10.71	1	10.63	10.75	9.1	11,813	0.08%
2022/09/21	8.2	10.88	1.9	10.91	10.88	6.3	11,888	0.05%
2022/09/20	4	10.97	0	0.00	10.96	4	11,970	0.03%
2022/09/19	3.3	10.95	0	0.00	10.90	3.3	12,061	0.03%
2022/09/16	4.5	11.03	0	0.00	10.98	4.5	12,120	0.04%
2022/09/15	6	11.19	1	11.24	11.16	5	12,416	0.04%
2022/09/14	5.1	11.06	1	11.00	11.16	4.1	12,619	0.03%
2022/09/13	3.5	11.36	4.6	11.40	11.37	-1.1	12,563	-0.01%
2022/09/12	4	11.33	2	11.29	11.29	2	12,599	0.02%
2022/09/08	1.4	11.02	2.1	11.06	11.06	-0.7	12,838	-0.01%
2022/09/07	5.6	10.83	1	10.93	10.87	4.6	12,891	0.04%
2022/09/06	5.1	11.11	1	11.18	11.06	4.1	12,792	0.03%
2022/09/05	2.2	11.12	0	0.00	11.13	2.2	12,752	0.02%
2022/09/01	8.6	11.36	0	0.00	11.35	8.6	12,682	0.07%
2022/08/31	5.1	11.48	2	11.63	11.63	3.1	12,522	0.02%
2022/08/29	10.2	11.42	0	0.00	11.44	10.2	12,517	0.08%
2022/08/26	3	11.90	1	11.91	11.81	2	12,373	0.02%
2022/08/25	1	11.78	3.4	11.78	11.76	-2.4	12,323	-0.02%
2022/08/24	4.9	11.68	4	11.68	11.60	0.9	12,449	0.01%
2022/08/23	4.1	11.66	0.1	11.71	11.68	4	12,534	0.03%
2022/08/22	17.4	11.88	1.4	11.97	11.80	16	12,566	0.13%
2022/08/19	5	12.09	6.2	12.08	12.08	-1.2	12,421	-0.01%
2022/08/18	9.6	11.90	2.5	11.94	12.05	7	12,488	0.06%
2022/08/17	2	12.07	0	0.00	12.06	2	12,448	0.02%
2022/08/16	1	12.09	0.9	12.14	12.09	0.1	12,542	0.00%
2022/08/15	56	12.30	1	12.24	12.33	55	12,553	0.44%
2022/08/12	47	12.03	2	11.91	12.03	45	12,504	0.36%
2022/08/11	6	11.84	1	11.80	11.84	5	12,579	0.04%
2022/08/10	8.1	11.61	2	11.61	11.57	6.1	12,598	0.05%
2022/08/09	2.6	11.79	1	11.79	11.85	1.6	12,495	0.01%
2022/08/08	0.1	11.95	1	11.95	11.97	-0.9	12,451	-0.01%
2022/08/05	0	0.00	4	11.91	12.02	-4	12,449	-0.03%
2022/08/04	2	11.61	0	0.00	11.61	2	12,395	0.02%
2022/08/03	10	11.58	2	11.57	11.59	8	12,357	0.06%
2022/08/02	1	11.44	0	0.00	11.50	1	12,427	0.01%
2022/08/01	0.2	11.76	0	0.00	11.75	0.2	12,472	0.00%
2022/07/29	0	0.00	3	11.83	11.79	-3	12,518	-0.02%
2022/07/27	2	11.54	1.5	11.67	11.70	0.5	12,615	0.00%
2022/07/26	2.1	11.62	0	0.00	11.64	2.1	12,634	0.02%
2022/07/22	0.1	12.05	1	12.10	12.00	-1	12,868	-0.01%
2022/07/21	0.1	11.86	4	11.95	12.09	-3.9	13,236	-0.03%
2022/07/20	0.1	11.77	4.5	11.78	11.71	-4.4	13,413	-0.03%
2022/07/19	20	11.48	0	0.00	11.48	20	13,834	0.14%
2022/07/18	0	0.00	3	11.51	11.51	-3	14,118	-0.02%
2022/07/15	0.3	11.30	2	11.30	11.28	-1.7	14,099	-0.01%
2022/07/14	0	11.10	0	0.00	11.08	0	14,008	0.00%
2022/07/13	1	10.93	0	0.00	10.93	1	14,072	0.01%
2022/07/12	1	10.80	0	0.00	10.71	1	14,182	0.01%
2022/07/11	3	11.09	0	0.00	11.09	3	14,701	0.02%
2022/07/08	1	11.31	2	11.29	11.22	-1	14,807	-0.01%
2022/07/07	1	10.98	5	11.00	11.02	-4	14,886	-0.03%
2022/07/06	5.2	10.73	0	0.00	10.60	5.2	15,120	0.03%
2022/07/05	3.3	10.93	0	0.00	10.90	3.3	16,107	0.02%
2022/07/04	5	10.91	7.3	10.89	10.87	-2.3	16,716	-0.01%
2022/07/01	7.6	11.04	8	11.41	10.95	-0.4	17,261	0.00%
2022/06/30	0.4	11.55	2	11.62	11.49	-1.6	17,251	-0.01%
2022/06/29	4.1	11.84	0	0.00	11.87	4.1	17,355	0.02%
2022/06/28	2.2	12.01	0	0.00	12.03	2.2	17,274	0.01%
2022/06/27	9	12.32	0.2	12.30	12.28	8.8	17,277	0.05%
2022/06/24	3.1	12.02	0	0.00	11.96	3.1	17,328	0.02%
2022/06/23	7.1	12.13	1.1	12.02	12.04	6	17,478	0.03%
2022/06/22	14.2	12.39	0	0.00	12.35	14.2	17,201	0.08%
2022/06/21	0	0.00	0.6	12.74	12.84	-0.6	17,092	0.00%
2022/06/20	2	12.67	0	0.00	12.57	2	17,191	0.01%
2022/06/17	7.4	12.70	1	12.74	12.73	6.4	17,181	0.04%
2022/06/16	1	13.15	0	0.00	13.03	1	16,988	0.01%
2022/06/15	0.1	13.20	1.5	13.22	13.18	-1.4	17,011	-0.01%
2022/06/14	2.1	13.13	2	13.19	13.27	0.1	17,317	0.00%
2022/06/13	5.4	13.33	14.3	13.34	13.33	-9	17,764	-0.05%
2022/06/08	0	0.00	16	13.97	13.92	-16	19,010	-0.08%
2022/06/07	7	13.74	20	13.79	13.75	-13	19,099	-0.07%
2022/06/06	2	13.85	0	0.00	13.90	2	19,319	0.01%
2022/06/02	0	0.00	35	13.83	13.80	-35	20,182	-0.17%
2022/06/01	0	13.97	26	13.85	13.91	-26	20,774	-0.12%
2022/05/31	5	13.78	2.6	13.81	13.87	2.4	20,876	0.01%
2022/05/30	31.2	13.63	14.2	13.65	13.68	17	20,741	0.08%
2022/05/27	20.6	13.29	8.3	13.24	13.32	12.3	20,741	0.06%
2022/05/26	4	13.06	0.5	13.05	13.01	3.5	20,820	0.02%
2022/05/25	6	13.18	4	13.12	13.21	2	21,005	0.01%
2022/05/24	8	13.15	1	13.27	13.07	7	21,577	0.03%
2022/05/23	1	13.40	1	13.58	13.40	0	21,821	0.00%
2022/05/20	7	13.44	1	13.51	13.49	6	22,253	0.03%
2022/05/19	2	13.31	25	13.37	13.39	-23	22,425	-0.10%
2022/05/18	1	13.52	1	13.53	13.52	0	22,442	0.00%
2022/05/17	2	13.38	2.1	13.38	13.42	-0.1	22,446	0.00%
2022/05/16	0	0.00	73	13.37	13.16	-73	22,466	-0.32%
2022/05/13	1.2	13.09	8	13.07	13.08	-6.8	22,544	-0.03%
2022/05/12	8	12.95	5.2	12.95	12.83	2.8	22,852	0.01%
2022/05/11	1	12.97	0	0.00	13.03	1	22,873	0.00%
2022/05/10	1.4	12.63	1.1	12.79	12.97	0.3	22,984	0.00%
2022/05/09	7.6	12.87	0.3	12.89	12.85	7.3	22,912	0.03%
2022/05/06	7.3	13.06	0.6	13.11	13.10	6.7	22,800	0.03%
2022/05/05	3.5	13.41	11.5	13.41	13.43	-8	22,900	-0.04%
2022/05/04	4	13.15	0	0.00	13.16	4	22,825	0.02%
2022/05/03	6.1	13.09	5.5	13.16	13.12	0.6	22,878	0.00%
2022/04/29	1.7	13.21	5	13.20	13.16	-3.3	22,875	-0.01%
2022/04/28	0.2	12.97	1.6	13.05	12.99	-1.4	22,935	-0.01%
2022/04/27	4.4	12.51	5.7	12.54	12.65	-1.3	22,751	-0.01%
2022/04/26	17.8	12.94	14	12.95	12.91	3.8	22,343	0.02%
2022/04/25	36.8	13.05	1.1	13.05	13.07	35.7	22,111	0.16%
2022/04/22	18.4	13.45	3.7	13.45	13.46	14.7	21,649	0.07%
2022/04/21	0	0.00	2.3	13.77	13.72	-2.3	21,539	-0.01%
2022/04/20	3	13.64	0.5	13.63	13.66	2.5	21,547	0.01%
2022/04/19	6	13.60	2	13.71	13.57	4	21,535	0.02%
2022/04/18	7.4	13.47	2	13.46	13.50	5.4	21,555	0.02%
2022/04/15	60.1	13.57	4.2	13.55	13.50	55.9	21,461	0.26%
2022/04/14	18.6	13.90	1.1	13.88	13.91	17.5	21,059	0.08%
2022/04/13	11.9	13.85	4.5	13.82	13.96	7.4	21,115	0.04%
2022/04/12	30.5	13.58	7.7	13.60	13.60	22.8	20,957	0.11%
2022/04/11	48.5	13.75	12	13.90	13.64	36.5	20,651	0.18%
2022/04/08	39.8	14.06	8.3	14.05	14.11	31.5	19,662	0.16%
2022/04/07	90.3	14.22	4	14.27	14.18	86.3	18,838	0.46%
2022/04/06	29.7	14.42	2	14.44	14.43	27.7	18,079	0.15%
2022/04/01	20.9	14.69	2	14.71	14.72	18.9	17,614	0.11%
2022/03/31	50.1	14.93	1.4	14.97	14.91	48.7	17,376	0.28%
2022/03/30	3	14.99	12.1	15.01	15.00	-9.1	17,464	-0.05%
2022/03/29	19.9	14.87	0	0.00	14.87	19.9	17,451	0.11%
2022/03/28	13.3	14.82	0	0.00	14.93	13.3	17,299	0.08%
2022/03/25	4.5	15.10	2	15.11	15.11	2.5	17,042	0.01%
2022/03/24	1.1	15.05	0	0.00	15.12	1.1	16,993	0.01%
2022/03/23	2	15.20	5.1	15.25	15.20	-3	16,854	-0.02%
2022/03/22	22.2	15.07	4	15.07	15.08	18.2	16,818	0.11%
2022/03/21	6.1	15.10	1	15.12	15.08	5.1	16,710	0.03%
2022/03/18	3.1	14.93	2	14.91	14.96	1.1	16,679	0.01%
2022/03/17	2.2	14.84	7.5	14.86	14.98	-5.3	16,542	-0.03%
2022/03/16	23.8	14.31	10	14.26	14.28	13.8	16,236	0.09%
2022/03/15	42	14.39	2	14.33	14.35	40	15,783	0.25%
2022/03/14	13.4	14.90	1	14.82	14.80	12.4	15,084	0.08%
2022/03/11	29	15.04	1	15.06	14.95	28	14,864	0.19%
2022/03/10	14	15.16	1.1	15.21	15.19	12.9	14,628	0.09%
2022/03/09	4.5	14.72	6	14.71	14.72	-1.5	14,500	-0.01%
2022/03/08	50.6	14.64	9.8	14.72	14.52	40.8	14,402	0.28%
2022/03/07	44.8	15.08	44	15.06	15.05	0.8	13,589	0.01%
2022/03/04	18.4	15.60	0.1	15.65	15.56	18.3	13,087	0.14%
2022/03/03	1	15.90	0	0.00	15.87	1	12,940	0.01%
2022/03/02	6.3	15.76	2	15.80	15.77	4.3	13,057	0.03%
2022/03/01	6	15.91	8.3	15.87	15.90	-2.3	13,015	-0.02%
2022/02/25	9.2	15.53	6	15.53	15.48	3.2	13,001	0.02%
2022/02/24	48.2	15.50	1	15.67	15.41	47.2	12,895	0.37%
2022/02/23	31.4	15.83	3	15.86	15.87	28.4	12,358	0.23%
2022/02/22	59.3	16.00	0	0.00	15.92	59.3	12,118	0.49%
2022/02/21	25.2	16.38	12.3	16.41	16.41	12.9	11,808	0.11%
2022/02/18	25.1	16.40	17	16.40	16.44	8.1	11,620	0.07%
2022/02/17	9.2	16.47	0.2	16.48	16.49	9	11,580	0.08%
2022/02/16	1	16.47	9.1	16.56	16.50	-8.1	11,688	-0.07%
2022/02/15	8.1	16.29	4.1	16.40	16.25	4	11,738	0.03%
2022/02/14	28.7	16.28	1	16.29	16.25	27.7	11,608	0.24%
2022/02/11	18.1	16.70	2	16.72	16.72	16.1	11,287	0.14%
2022/02/10	10	16.69	9	16.64	16.74	1	11,433	0.01%
2022/02/09	14.1	16.36	3	16.39	16.47	11.1	11,420	0.10%
2022/02/08	5.5	16.25	2	16.33	16.23	3.5	11,550	0.03%
2022/02/07	27.6	16.20	3	16.51	16.16	24.6	11,518	0.21%
2022/01/26	13	16.31	4	16.36	16.28	9	11,290	0.08%
2022/01/25	20.3	16.42	0	0.00	16.40	20.3	11,316	0.18%
2022/01/24	17.2	16.44	63.3	16.53	16.63	-46.1	11,211	-0.41%
2022/01/21	40.2	16.58	3.1	16.63	16.53	37.2	11,180	0.33%
2022/01/20	2	16.75	3	16.78	16.83	-1	10,986	-0.01%
2022/01/19	2	16.85	1	16.87	16.84	1	11,116	0.01%
2022/01/18	12.2	17.16	10	17.13	17.03	2.2	11,202	0.02%
2022/01/17	1	17.09	4	17.04	17.09	-3	11,150	-0.03%
2022/01/14	25	16.69	1	16.98	16.80	24	11,145	0.22%
2022/01/13	12	16.92	0	0.00	16.93	12	11,029	0.11%
2022/01/12	6.2	16.85	0	0.00	16.87	6.2	11,038	0.06%
2022/01/11	22.1	16.78	0	0.00	16.81	22.1	11,117	0.20%
2022/01/10	11	16.77	1	16.94	16.94	10	11,057	0.09%
2022/01/07	26.7	17.13	11	17.30	16.97	15.7	11,068	0.14%
2022/01/06	11.3	17.22	2	17.18	17.20	9.3	11,105	0.08%
2022/01/05	10	17.53	0	0.00	17.53	10	11,272	0.09%
2022/01/04	0.1	17.58	0	17.62	17.54	0	11,364	0.00%
2022/01/03	6.5	17.50	5	17.85	17.50	1.5	11,333	0.01%
2021/12/30	0	0.00	6.7	17.64	17.70	-6.7	11,290	-0.06%
2021/12/29	2	17.60	6.2	17.59	17.64	-4.2	11,448	-0.04%
2021/12/28	1	17.52	2	17.54	17.52	-1	11,659	-0.01%
2021/12/27	4	17.41	4	17.38	17.36	0	11,708	0.00%
2021/12/24	0.1	17.16	3.1	17.22	17.15	-3	11,825	-0.03%
2021/12/23	0.1	17.03	2.2	17.12	17.05	-2.1	11,698	-0.02%
2021/12/22	0	16.95	1	16.96	16.96	-1	11,885	-0.01%
2021/12/21	0	16.80	0	0.00	16.88	0	11,871	0.00%
2021/12/20	10.1	16.64	0	16.70	16.63	10.1	11,845	0.09%
2021/12/17	1.1	16.89	0.1	16.87	16.86	1.1	11,772	0.01%
2021/12/16	0.2	16.89	4	16.93	16.94	-3.8	11,789	-0.03%
2021/12/15	10	16.55	0	0.00	16.60	10	11,879	0.08%
2021/12/14	3.1	16.57	0	0.00	16.56	3.1	11,888	0.03%
2021/12/13	0.3	16.83	0	0.00	16.79	0.3	11,835	0.00%
2021/12/10	1	16.74	0.1	16.80	16.78	1	11,902	0.01%
2021/12/09	2	16.92	0	0.00	16.88	2	11,862	0.02%
2021/12/08	0.1	17.07	2	17.10	16.98	-2	11,826	-0.02%
2021/12/07	0.1	16.79	0	0.00	16.85	0.1	11,871	0.00%
2021/12/06	2.1	16.87	3	16.94	16.95	-0.9	11,816	-0.01%
2021/12/03	2.3	16.92	0	0.00	17.00	2.3	11,928	0.02%
2021/12/02	0.1	16.90	7	17.04	16.96	-7	11,964	-0.06%
2021/12/01	0	0.00	2.4	16.77	16.85	-2.4	11,987	-0.02%
2021/11/30	0	16.68	1.1	16.71	16.49	-1.1	12,059	-0.01%
2021/11/29	2.1	16.40	30	16.32	16.37	-28	12,158	-0.23%
2021/11/26	29.4	16.33	1	16.33	16.24	28.4	12,412	0.23%
2021/11/25	6.1	16.55	2	16.55	16.57	4.1	12,319	0.03%
2021/11/24	15.3	16.66	3.5	16.65	16.65	11.8	12,354	0.10%
2021/11/23	15	16.85	0	0.00	16.79	15	12,294	0.12%
2021/11/22	1	17.12	5.7	17.15	17.12	-4.7	12,243	-0.04%
2021/11/19	5.4	17.17	37	17.17	17.12	-31.6	12,261	-0.26%
2021/11/18	4	16.99	11.1	17.05	17.04	-7.1	12,208	-0.06%
2021/11/17	5	16.93	1.1	16.83	16.83	3.9	12,150	0.03%
2021/11/16	3.1	16.75	0.9	16.75	16.76	2.2	12,213	0.02%
2021/11/15	2.1	16.94	20.1	16.94	16.97	-18	12,474	-0.14%
2021/11/12	8.3	16.66	13	16.72	16.65	-4.7	12,469	-0.04%
2021/11/11	17.7	16.41	5	16.40	16.44	12.7	12,686	0.10%
2021/11/10	15.1	16.53	9	16.49	16.54	6.1	12,781	0.05%
2021/11/09	4.3	16.73	13	16.72	16.61	-8.7	12,893	-0.07%
2021/11/08	1.3	16.36	15.3	16.36	16.39	-14	12,689	-0.11%
2021/11/05	6	16.17	10.1	16.09	16.17	-4.1	12,638	-0.03%
2021/11/04	1	15.96	1.5	15.97	15.88	-0.5	12,464	0.00%
2021/11/03	18	15.91	0	0.00	15.94	18	12,482	0.14%
2021/11/02	2	15.98	16	15.96	15.86	-14	12,577	-0.11%
2021/11/01	1	15.80	0	0.00	15.86	1	12,530	0.01%
2021/10/29	2	15.76	3	15.82	15.75	-1	12,550	-0.01%
2021/10/28	3	15.87	1	15.96	15.87	2	12,583	0.02%
2021/10/27	0	0.00	11.1	15.81	15.94	-11.1	12,640	-0.09%
2021/10/26	2.1	15.75	2	15.80	15.74	0.1	12,552	0.00%
2021/10/25	1	15.49	8	15.57	15.60	-7	12,474	-0.06%
2021/10/22	2	15.50	3	15.49	15.55	-1	12,618	-0.01%
2021/10/21	5	15.43	11	15.55	15.42	-6	12,609	-0.05%
2021/10/20	3.3	15.46	0	0.00	15.44	3.3	12,494	0.03%
2021/10/19	2	15.40	5	15.32	15.41	-3	12,443	-0.02%
2021/10/18	5	15.17	0	0.00	15.17	5	12,381	0.04%
2021/10/15	5	15.16	9	15.09	15.18	-4	12,339	-0.03%
2021/10/14	65.6	14.86	0	0.00	14.82	65.6	12,328	0.53%
2021/10/13	25.3	14.90	0	0.00	14.86	25.3	12,134	0.21%
2021/10/12	5.1	15.09	2	15.14	15.11	3.1	11,802	0.03%
2021/10/08	3	15.42	2	15.47	15.35	1	11,729	0.01%
2021/10/07	6	15.41	11	15.33	15.45	-5	11,722	-0.04%
2021/10/06	17.1	15.01	0	0.00	15.00	17.1	11,824	0.14%
2021/10/05	35.1	14.97	3	15.02	15.11	32.1	11,853	0.27%
2021/10/04	11	15.20	2	15.17	15.11	9	11,612	0.08%
2021/10/01	19.3	15.35	1	15.28	15.28	18.3	11,475	0.16%
2021/09/30	7	15.49	0	0.00	15.65	7	11,252	0.06%
2021/09/29	28.7	15.64	0	0.00	15.58	28.7	11,279	0.25%
2021/09/28	7	16.02	1	16.08	16.06	6	11,274	0.05%
2021/09/27	0	0.00	1.1	16.13	16.17	-1.1	11,315	-0.01%
2021/09/24	0	16.08	0.4	16.07	16.07	-0.4	11,372	0.00%
2021/09/23	0.1	15.92	5	15.92	15.92	-4.9	11,610	-0.04%
2021/09/22	35.5	15.73	0	0.00	15.74	35.5	11,672	0.30%
2021/09/17	7	16.03	5	16.16	16.12	2	11,526	0.02%
2021/09/16	4	16.05	0	0.00	16.05	4	11,640	0.03%
2021/09/15	14	16.13	1	16.21	16.13	13	11,660	0.11%
2021/09/14	0	16.32	0	0.00	16.33	0	11,841	0.00%
2021/09/13	7	16.32	0	0.00	16.27	7	12,302	0.06%
2021/09/10	0	0.00	1	16.37	16.45	-1	12,860	-0.01%
2021/09/09	2	15.97	5.1	15.87	16.05	-3	12,836	-0.02%
2021/09/08	16	16.00	2	15.96	15.96	14	12,914	0.11%
2021/09/07	2	16.20	2	16.20	16.20	0	12,893	0.00%
2021/09/06	6	16.43	8	16.38	16.35	-2	13,022	-0.02%
2021/09/03	0	0.00	1.1	16.40	16.42	-1.1	13,041	-0.01%
2021/09/02	1.1	16.49	5.1	16.31	16.20	-4	13,180	-0.03%
2021/09/01	18	16.18	8.1	16.20	16.29	10	13,178	0.08%
2021/08/31	1.2	15.87	3	15.79	15.90	-1.9	12,847	-0.01%
2021/08/30	0	0.00	17	15.76	15.85	-17	13,226	-0.13%
2021/08/27	1	15.55	5	15.54	15.59	-4	13,342	-0.03%
2021/08/26	3.1	15.45	4	15.46	15.47	-1	13,507	-0.01%
2021/08/25	3.1	15.49	7	15.48	15.49	-4	14,143	-0.03%
2021/08/24	4.1	15.34	40	15.38	15.28	-35.9	14,785	-0.24%
2021/08/23	11	15.13	11	15.22	15.29	0	15,334	0.00%
2021/08/20	14.2	14.80	8	14.84	14.80	6.2	17,397	0.04%
2021/08/19	25.8	14.96	1	14.92	14.87	24.8	17,444	0.14%
2021/08/18	32	15.07	3	14.95	15.24	29	17,281	0.17%
2021/08/17	18.3	15.23	1	15.17	15.11	17.3	17,250	0.10%
2021/08/16	9.1	15.55	3	15.51	15.52	6.1	17,043	0.04%
2021/08/13	20.1	15.71	0	0.00	15.61	20.1	17,088	0.12%
2021/08/12	6	15.95	4	15.98	15.93	2	17,080	0.01%
2021/08/11	18.1	15.92	1	16.05	15.98	17.1	17,236	0.10%
2021/08/10	12	16.08	1	16.16	16.15	11	17,321	0.06%
2021/08/09	7.6	16.30	4	16.25	16.28	3.6	17,491	0.02%
2021/08/06	19	16.47	4	16.52	16.47	15	17,658	0.08%
2021/08/05	12	16.63	8	16.51	16.64	4	17,797	0.02%
2021/08/04	7	16.42	1	16.39	16.42	6	17,951	0.03%
2021/08/03	0.7	16.15	7	16.15	16.20	-6.3	18,144	-0.03%
2021/08/02	0	0.00	8	16.00	16.03	-8	18,287	-0.04%
2021/07/30	0	0.00	17	15.86	15.83	-17	18,445	-0.09%
2021/07/29	10	15.63	25	15.67	15.82	-15	18,664	-0.08%
2021/07/28	24.1	15.47	4	15.45	15.48	20.1	18,911	0.11%
2021/07/27	3	15.90	7	15.95	15.86	-4	18,933	-0.02%
2021/07/26	1	15.90	6	15.86	15.83	-5	19,170	-0.03%
2021/07/23	7.2	15.81	4	15.88	15.81	3.2	19,541	0.02%
2021/07/22	2	15.84	9	15.84	15.81	-7	19,866	-0.04%
2021/07/21	8.1	15.62	1	15.67	15.63	7.1	20,160	0.04%
2021/07/20	5.1	15.71	3	15.76	15.66	2.1	20,491	0.01%
2021/07/19	7.3	15.83	7	15.87	15.85	0.3	20,758	0.00%
2021/07/16	5	15.96	4	15.95	15.99	1	21,110	0.00%
2021/07/15	2	16.11	2	16.08	16.13	0	21,468	0.00%
2021/07/14	4	15.96	14	16.04	15.98	-10	21,812	-0.05%
2021/07/13	0	0.00	13	16.02	15.92	-13	22,240	-0.06%
2021/07/12	0	0.00	7	15.73	15.78	-7	22,373	-0.03%
2021/07/09	11	15.50	0	0.00	15.50	11	22,502	0.05%
2021/07/08	0	0.00	1.1	15.64	15.65	-1.1	22,933	0.00%
2021/07/07	2	15.64	5	15.68	15.65	-3	23,549	-0.01%
2021/07/06	11	15.68	1	15.67	15.66	10	24,183	0.04%
2021/07/05	28	15.71	11	15.71	15.73	17	24,768	0.07%
2021/07/02	2	15.44	4	15.50	15.51	-2	24,905	-0.01%
2021/07/01	1.2	15.47	20	15.43	15.44	-18.9	25,635	-0.07%
2021/06/30	12.2	15.63	12	15.56	15.55	0.2	26,394	0.00%
2021/06/29	10	15.43	11	15.48	15.42	-1	26,753	0.00%
2021/06/28	4	15.40	3	15.41	15.39	1	27,575	0.00%
2021/06/25	31	15.53	13	15.49	15.45	18	28,611	0.06%
2021/06/24	0	0.00	5	15.44	15.41	-5	29,498	-0.02%
2021/06/23	1	15.16	15	15.34	15.39	-14	30,651	-0.05%
2021/06/22	66.2	15.25	0	0.00	15.18	66.2	31,394	0.21%
2021/06/21	39.4	15.31	11	15.45	15.29	28.4	31,323	0.09%
2021/06/18	8.2	15.66	9	15.69	15.63	-0.8	30,761	0.00%
2021/06/17	7	15.49	4	15.59	15.62	3	32,091	0.01%
2021/06/16	7	15.57	7	15.61	15.56	0	33,695	0.00%
2021/06/15	0	0.00	8	15.65	15.66	-8	35,459	-0.02%
2021/06/11	11	15.55	3	15.56	15.50	8	37,070	0.02%
2021/06/09	24.8	15.29	5	15.35	15.26	19.8	41,058	0.05%
2021/06/08	1	15.35	2	15.36	15.35	-1	43,942	0.00%
2021/06/07	40.3	15.27	3.2	15.36	15.37	37.1	49,106	0.08%
2021/06/04	33.1	15.38	1	15.39	15.39	32.1	51,856	0.06%
2021/06/03	18.1	15.42	1	15.47	15.49	17.1	58,402	0.03%
2021/06/02	51.1	15.44	0	0.00	15.35	51.1	68,698	0.07%
2021/06/01	50.2	15.62	20	15.55	15.53	30.2	75,622	0.04%
2021/05/31	82.2	15.48	58	15.46	15.50	24.2	88,950	0.03%
2021/05/28	183.7	15.36	35	15.31	15.30	148.7	136,127	0.11%	大買/鉅額交易