中信中國高股息 (00882)-富邦-三重券商分點個股進出

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
11.26
漲跌
▼0.02
漲幅
-0.18%
成交量
31,799張
產業
上市
346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－富邦-三重券商分點個股進出

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-三重券商分點個股進出
富邦-三重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
2024/05/08	47	11.34	21.3	11.35	11.26	25.7	22,309	0.12%
2024/05/07	115	11.27	35.1	11.29	11.28	80	22,480	0.36%	大買/
2024/05/06	40	11.14	97.8	11.14	11.16	-57.8	22,422	-0.26%
2024/05/03	5	11.11	87.3	11.09	11.01	-82.3	22,456	-0.37%
2024/05/02	1.1	10.86	30.3	10.90	10.96	-29.2	22,906	-0.13%
2024/04/30	59	10.91	5	10.97	10.85	54	23,316	0.23%
2024/04/29	25.3	10.90	163.3	10.84	10.94	-138	23,572	-0.59%	大賣/鉅額交易
2024/04/26	11	10.70	95.3	10.72	10.76	-84.3	24,372	-0.35%
2024/04/25	2	10.68	41	10.63	10.64	-39	24,742	-0.16%
2024/04/24	0	0.00	4	10.49	10.48	-4	25,250	-0.02%
2024/04/23	3.5	10.44	7	10.45	10.44	-3.5	26,952	-0.01%
2024/04/22	49.3	10.48	85	10.48	10.43	-35.7	27,099	-0.13%
2024/04/19	3.2	10.31	130.1	10.31	10.33	-126.9	26,904	-0.47%	大賣/鉅額交易
2024/04/18	0	0.00	82.3	10.35	10.31	-82.3	26,670	-0.31%
2024/04/16	3	10.25	7	10.21	10.24	-4	26,772	-0.01%
2024/04/15	6	10.24	0	0.00	10.31	6	26,741	0.02%
2024/04/12	46	10.35	0	0.00	10.33	46	26,832	0.17%
2024/04/11	0	0.00	25	10.43	10.45	-25	26,819	-0.09%
2024/04/10	60	10.38	0	0.00	10.37	60	26,780	0.22%
2024/04/09	1	10.33	0	0.00	10.33	1	27,028	0.00%
2024/04/08	1	10.18	6	10.26	10.30	-5	27,072	-0.02%
2024/04/03	0	0.00	1	10.32	10.30	-1	27,035	0.00%
2024/04/02	2.2	10.31	35	10.32	10.30	-32.9	27,099	-0.12%
2024/04/01	45.3	10.28	28	10.28	10.27	17.3	27,116	0.06%
2024/03/29	0	0.00	2	10.23	10.21	-2	27,114	-0.01%
2024/03/28	29.1	10.18	16	10.18	10.23	13.1	27,103	0.05%
2024/03/27	11	10.33	9	10.36	10.30	2	26,851	0.01%
2024/03/26	10.1	10.36	10	10.38	10.36	0.1	26,842	0.00%
2024/03/25	8	10.43	7	10.46	10.47	1	26,704	0.00%
2024/03/22	19.1	10.48	18	10.47	10.43	1.1	26,691	0.00%
2024/03/21	0.1	10.52	59	10.50	10.50	-58.9	26,733	-0.22%
2024/03/20	23.3	10.39	30	10.41	10.41	-6.7	26,880	-0.02%
2024/03/19	3	10.43	0	0.00	10.42	3	27,015	0.01%
2024/03/18	5	10.47	14.2	10.42	10.45	-9.2	27,297	-0.03%
2024/03/15	2	10.29	12	10.26	10.25	-10	27,202	-0.04%
2024/03/14	54	10.40	23	10.36	10.34	31	27,830	0.11%
2024/03/13	4.1	10.37	8	10.39	10.40	-4	28,099	-0.01%
2024/03/12	7	10.33	33.4	10.34	10.35	-26.4	28,058	-0.09%
2024/03/11	21	10.27	20.4	10.27	10.28	0.6	28,080	0.00%
2024/03/08	5.1	10.28	9.6	10.29	10.32	-4.5	28,405	-0.02%
2024/03/07	10	10.27	31.4	10.27	10.26	-21.4	28,306	-0.08%
2024/03/06	11	10.10	28.3	10.24	10.21	-17.3	28,071	-0.06%
2024/03/05	14.3	10.11	2	10.11	10.10	12.3	28,190	0.04%
2024/03/04	3.2	10.19	1	10.26	10.19	2.2	28,405	0.01%
2024/03/01	1	10.12	0.1	10.25	10.23	0.9	28,288	0.00%
2024/02/29	5.1	10.28	5	10.24	10.25	0.1	28,108	0.00%
2024/02/27	25	10.26	27	10.24	10.28	-2	27,960	-0.01%
2024/02/26	17.2	10.35	6.1	10.43	10.35	11.1	27,627	0.04%
2024/02/23	32.2	10.42	47	10.46	10.41	-14.8	27,354	-0.05%
2024/02/22	8.1	10.29	35	10.26	10.34	-26.9	26,877	-0.10%
2024/02/21	32	10.14	37.2	10.10	10.30	-5.2	26,406	-0.02%
2024/02/20	40	9.97	2.1	9.96	9.96	37.9	25,499	0.15%
2024/02/19	25	9.89	13.4	9.91	9.89	11.6	25,222	0.05%
2024/02/16	12	9.79	23.5	9.82	9.84	-11.5	24,986	-0.05%
2024/02/15	40.3	9.66	28	9.68	9.60	12.3	24,606	0.05%
2024/02/05	16.8	9.51	20	9.54	9.56	-3.2	24,299	-0.01%
2024/02/02	26	9.63	0	0.00	9.59	26	23,823	0.11%
2024/02/01	0.4	9.64	0	0.00	9.66	0.4	23,581	0.00%
2024/01/31	90.8	9.60	2	9.65	9.62	88.8	23,304	0.38%
2024/01/30	46.9	9.74	8	9.80	9.70	38.9	22,919	0.17%
2024/01/29	34.3	9.97	34.4	9.99	9.95	-0.1	22,333	0.00%
2024/01/26	9.9	9.96	35.5	9.99	9.98	-25.7	21,969	-0.12%
2024/01/25	27.5	9.86	44	9.87	10.01	-16.5	21,537	-0.08%
2024/01/24	89.2	9.58	4.2	9.61	9.51	85	20,662	0.41%
2024/01/23	28.1	9.37	1	9.40	9.42	27.1	19,990	0.14%
2024/01/22	92	9.36	46	9.42	9.30	46	19,421	0.24%
2024/01/19	116.2	9.59	12	9.70	9.56	104.2	18,124	0.57%	大買/鉅額交易
2024/01/18	71.6	9.68	0	0.00	9.61	71.6	17,379	0.41%
2024/01/17	316.5	9.88	0	0.00	9.78	316.5	16,490	1.92%	大買/鉅額交易
2024/01/16	19.3	10.27	6	10.31	10.27	13.3	14,739	0.09%
2024/01/15	0.2	10.33	0	0.00	10.33	0.2	14,582	0.00%
2024/01/12	5.1	10.32	0	0.00	10.32	5.1	14,577	0.03%
2024/01/11	14.1	10.26	0	0.00	10.34	14.1	14,581	0.10%
2024/01/10	1.2	10.28	5	10.27	10.28	-3.8	14,453	-0.03%
2024/01/09	1	10.28	0	0.00	10.31	1	14,309	0.01%
2024/01/08	17.7	10.37	15	10.31	10.32	2.7	14,150	0.02%
2024/01/05	26.3	10.47	16	10.49	10.48	10.3	13,932	0.07%
2024/01/04	26.4	10.44	3	10.46	10.42	23.4	13,904	0.17%
2024/01/03	134.3	10.43	41	10.43	10.48	93.3	13,696	0.68%	大買/
2024/01/02	4.9	10.39	6.2	10.38	10.38	-1.2	13,375	-0.01%
2023/12/29	49.3	10.35	2	10.35	10.36	47.3	13,268	0.36%
2023/12/28	40.3	10.28	15	10.28	10.31	25.3	13,216	0.19%
2023/12/27	9	10.17	0	0.00	10.22	9	13,606	0.07%
2023/12/26	15.3	10.24	0	0.00	10.19	15.3	13,435	0.11%
2023/12/25	1.2	10.20	0	0.00	10.21	1.2	13,409	0.01%
2023/12/22	5.9	10.26	41	10.28	10.23	-35.1	13,357	-0.26%
2023/12/21	8.7	10.22	2	10.19	10.23	6.7	13,221	0.05%
2023/12/20	6.8	10.23	1	10.21	10.21	5.8	13,119	0.04%
2023/12/19	5.2	10.19	0	0.00	10.21	5.2	13,101	0.04%
2023/12/18	31.3	10.26	1	10.26	10.25	30.3	12,996	0.23%
2023/12/15	6.6	10.30	32	10.19	10.28	-25.4	12,812	-0.20%
2023/12/14	35.2	10.14	1	10.15	10.12	34.2	12,440	0.27%
2023/12/13	34.8	10.16	2	10.18	10.15	32.8	12,144	0.27%
2023/12/12	13.5	10.18	19	10.13	10.21	-5.5	11,853	-0.05%
2023/12/11	33.2	10.02	3	10.01	10.03	30.2	11,763	0.26%
2023/12/08	48.5	10.16	5	10.27	10.15	43.5	10,994	0.40%
2023/12/07	81.1	10.26	0	0.00	10.23	81.1	10,549	0.77%
2023/12/06	9.4	10.31	0	0.00	10.36	9.4	10,211	0.09%
2023/12/05	85.7	10.30	13	10.36	10.26	72.7	10,020	0.73%
2023/12/04	140.1	10.39	56	10.39	10.39	84.1	9,505	0.88%	大買/
2023/12/01	22.3	10.41	10	10.41	10.42	12.3	9,373	0.13%
2023/11/30	27.5	10.41	0	0.00	10.40	27.5	9,281	0.30%
2023/11/29	60.8	10.47	33	10.47	10.45	27.8	9,144	0.30%
2023/11/28	21	10.62	0	0.00	10.62	21	8,462	0.25%
2023/11/27	20.2	10.67	0	0.00	10.62	20.2	8,460	0.24%
2023/11/24	0	0.00	5	10.70	10.71	-5	8,387	-0.06%
2023/11/22	13	10.65	0	0.00	10.65	13	8,569	0.15%
2023/11/21	2	10.74	0	0.00	10.73	2	8,549	0.02%
2023/11/20	1	10.69	0	0.00	10.71	1	8,640	0.01%
2023/11/17	15.4	10.71	0	0.00	10.71	15.4	8,653	0.18%
2023/11/16	10.1	10.94	42	10.91	10.82	-31.9	8,794	-0.36%
2023/11/15	0.1	10.84	0	0.00	10.83	0.1	9,176	0.00%
2023/11/13	15.1	10.56	20	10.63	10.59	-4.9	9,602	-0.05%
2023/11/10	15.1	10.63	45	10.61	10.62	-29.9	9,736	-0.31%
2023/11/09	7.2	10.68	0	0.00	10.69	7.2	9,899	0.07%
2023/11/08	4.3	10.72	1	10.83	10.73	3.3	10,462	0.03%
2023/11/07	8.1	10.83	0	0.00	10.79	8.1	10,644	0.08%
2023/11/06	5	10.90	0	0.00	10.87	5	10,785	0.05%
2023/11/03	50.1	10.78	3	10.78	10.79	47.1	10,883	0.43%
2023/11/02	3	10.76	7	10.76	10.74	-4	11,019	-0.04%
2023/10/31	4	10.67	0	0.00	10.67	4	11,364	0.04%
2023/10/30	0.2	10.73	0	0.00	10.72	0.2	11,635	0.00%
2023/10/27	0	0.00	4	10.71	10.76	-4	11,917	-0.03%
2023/10/26	0	0.00	3	10.73	10.62	-3	12,729	-0.02%
2023/10/25	9	10.77	5	10.76	10.71	4	13,125	0.03%
2023/10/24	1.3	10.54	0	0.00	10.51	1.3	13,241	0.01%
2023/10/23	9	10.49	1	10.51	10.46	8	13,469	0.06%
2023/10/20	7.3	10.56	1	10.58	10.55	6.3	13,763	0.05%
2023/10/19	18.1	10.64	5	10.77	10.65	13.1	13,951	0.09%
2023/10/18	3.3	10.80	15	10.86	10.79	-11.7	13,969	-0.08%
2023/10/17	2	10.85	0	0.00	10.86	2	14,164	0.01%
2023/10/16	6	10.81	0	0.00	10.81	6	14,720	0.04%
2023/10/13	9	10.87	0	0.00	10.86	9	16,147	0.06%
2023/10/12	15	10.96	0	0.00	10.98	15	16,487	0.09%
2023/10/11	59	10.80	32	10.78	10.75	27	16,693	0.16%
2023/10/06	7	10.73	0	0.00	10.70	7	16,779	0.04%
2023/10/05	31.1	10.57	0	0.00	10.58	31.1	16,858	0.18%
2023/10/04	17	10.57	0	0.00	10.57	17	16,984	0.10%
2023/10/03	30.4	10.65	0	0.00	10.61	30.4	17,274	0.18%
2023/10/02	0.1	10.95	1.6	10.93	10.92	-1.6	17,038	-0.01%
2023/09/28	3	10.85	0	0.00	10.86	3	17,457	0.02%
2023/09/27	2.9	10.87	1	10.87	10.87	1.9	17,646	0.01%
2023/09/26	3	10.90	0	0.00	10.88	3	17,770	0.02%
2023/09/25	11	11.04	0	0.00	10.96	11	17,941	0.06%
2023/09/22	8	10.89	23	10.88	10.97	-15	18,044	-0.08%
2023/09/21	20	10.92	0	0.00	10.92	20	18,177	0.11%
2023/09/20	5	10.98	0	0.00	11.00	5	18,240	0.03%
2023/09/18	10	10.90	0	0.00	10.90	10	18,601	0.05%
2023/09/15	1	10.92	2	11.05	11.00	-1	18,796	-0.01%
2023/09/14	3.1	10.87	7	10.86	10.89	-3.9	18,835	-0.02%
2023/09/13	19	10.89	0	0.00	10.90	19	18,861	0.10%
2023/09/12	30	10.98	1	10.93	10.92	29	19,014	0.15%
2023/09/11	11.6	10.90	55.3	10.91	10.96	-43.7	19,226	-0.23%
2023/09/08	5	10.96	0	0.00	10.95	5	19,312	0.03%
2023/09/07	2	11.02	1.1	11.01	11.01	0.9	19,583	0.00%
2023/09/06	11.2	11.01	0	0.00	11.02	11.2	19,745	0.06%
2023/09/05	10.7	11.12	4	11.16	11.12	6.7	19,743	0.03%
2023/09/04	6.2	11.19	9	11.04	11.17	-2.8	19,943	-0.01%
2023/09/01	9	10.93	0	0.00	10.94	9	20,057	0.04%
2023/08/31	5.1	10.94	4	10.97	10.88	1.1	20,308	0.01%
2023/08/30	0	11.01	0	0.00	10.99	0	20,687	0.00%
2023/08/29	27	10.90	1	10.85	10.96	26	21,161	0.12%
2023/08/28	6.1	10.95	3	10.96	10.84	3.1	21,529	0.01%
2023/08/25	4.1	10.69	0	0.00	10.73	4.1	21,976	0.02%
2023/08/24	1.1	10.71	10	10.66	10.69	-8.9	22,700	-0.04%
2023/08/23	0.1	10.65	0	0.00	10.65	0.1	23,009	0.00%
2023/08/22	5.2	10.56	0	0.00	10.54	5.2	23,454	0.02%
2023/08/21	43.2	10.63	45	10.60	10.61	-1.8	24,483	-0.01%
2023/08/18	8.7	10.88	4	10.83	10.82	4.7	25,064	0.02%
2023/08/17	66.3	10.87	290	10.79	10.87	-223.7	25,278	-0.88%	大賣/鉅額交易
2023/08/16	18.5	10.93	8	10.93	10.94	10.5	25,148	0.04%
2023/08/15	61.7	11.03	4	11.03	11.02	57.7	25,258	0.23%
2023/08/14	33.5	11.07	21.5	11.03	11.04	12	25,150	0.05%
2023/08/11	48.7	11.27	0	0.00	11.29	48.7	24,684	0.20%
2023/08/10	20	11.35	1.3	11.35	11.35	18.7	24,609	0.08%
2023/08/09	3.1	11.40	0	0.00	11.40	3.1	24,726	0.01%
2023/08/08	15	11.46	2	11.50	11.47	13	24,874	0.05%
2023/08/07	10	11.52	15.1	11.48	11.52	-5.1	24,834	-0.02%
2023/08/04	31.1	11.65	0	0.00	11.66	31.1	24,827	0.13%
2023/08/02	5	11.58	2	11.60	11.54	3	25,158	0.01%
2023/08/01	11	11.75	10	11.82	11.72	1	25,170	0.00%
2023/07/31	29.1	11.86	59	11.85	11.83	-30	25,129	-0.12%
2023/07/28	1.1	11.57	19	11.59	11.61	-18	24,479	-0.07%
2023/07/27	1.1	11.44	2	11.43	11.43	-1	24,109	0.00%
2023/07/26	3	11.33	17	11.33	11.27	-14	23,981	-0.06%
2023/07/25	28	11.19	103.1	11.09	11.26	-75.1	23,761	-0.32%	大賣/
2023/07/24	17	11.03	1	11.04	11.01	16	23,374	0.07%
2023/07/21	8.5	11.04	1	11.08	11.08	7.5	23,134	0.03%
2023/07/20	2.1	11.07	1	11.06	11.09	1.1	23,109	0.00%
2023/07/19	35.1	10.96	8	10.95	10.96	27.1	22,998	0.12%
2023/07/18	199.3	11.09	1	11.04	11.03	198.3	22,560	0.88%	大買/鉅額交易
2023/07/17	20	11.56	3.2	11.57	11.58	16.8	21,201	0.08%
2023/07/14	152.5	11.56	2	11.56	11.57	150.5	20,872	0.72%	大買/鉅額交易
2023/07/13	22	11.59	47	11.60	11.61	-25	20,708	-0.12%
2023/07/12	10	11.54	0	0.00	11.53	10	20,728	0.05%
2023/07/11	0	0.00	2	11.57	11.53	-2	20,658	-0.01%
2023/07/10	47	11.46	0	0.00	11.43	47	20,524	0.23%
2023/07/07	41.1	11.49	2	11.52	11.52	39.1	20,255	0.19%
2023/07/06	32.3	11.63	0	0.00	11.60	32.3	20,051	0.16%
2023/07/05	13.6	11.79	3	11.78	11.78	10.6	19,680	0.05%
2023/07/04	6	11.84	10	11.85	11.87	-4	19,471	-0.02%
2023/07/03	11	11.83	5.1	11.82	11.83	5.9	19,558	0.03%
2023/06/30	38	11.69	0	0.00	11.70	38	19,557	0.19%
2023/06/29	35	11.60	0	0.00	11.61	35	19,753	0.18%
2023/06/28	2	11.63	3	11.65	11.65	-1	19,736	-0.01%
2023/06/27	2.9	11.56	0	0.00	11.59	2.9	19,991	0.01%
2023/06/26	20.9	11.46	0	0.00	11.46	20.9	20,567	0.10%
2023/06/21	17	11.66	0	0.00	11.62	17	20,298	0.08%
2023/06/20	6.1	11.78	2	11.70	11.70	4.1	20,119	0.02%
2023/06/19	5	11.79	0	0.00	11.75	5	20,053	0.02%
2023/06/16	0.5	11.83	0	0.00	11.84	0.5	19,951	0.00%
2023/06/15	22.3	11.67	2.1	11.77	11.72	20.2	19,924	0.10%
2023/06/14	0.4	11.73	6	11.72	11.72	-5.6	19,716	-0.03%
2023/06/13	20.8	11.72	2	11.72	11.71	18.8	19,644	0.10%
2023/06/12	47.8	11.75	1.2	11.76	11.76	46.6	19,475	0.24%
2023/06/09	52.4	11.72	31	11.76	11.75	21.4	19,827	0.11%
2023/06/08	7.2	11.61	6	11.65	11.67	1.2	19,892	0.01%
2023/06/07	8.9	11.62	6	11.71	11.64	2.9	20,025	0.01%
2023/06/06	8.1	11.56	0.1	11.71	11.65	8.1	19,804	0.04%
2023/06/05	44.5	11.55	7.7	11.53	11.53	36.9	19,821	0.19%
2023/06/02	58.1	11.49	3.2	11.43	11.50	54.9	19,632	0.28%
2023/06/01	10.8	11.27	1	11.29	11.30	9.8	19,279	0.05%
2023/05/31	34.1	11.33	0	0.00	11.25	34.1	18,948	0.18%
2023/05/30	78.7	11.44	0	0.00	11.37	78.7	18,435	0.43%
2023/05/29	15.3	11.58	0	0.00	11.57	15.3	17,927	0.09%
2023/05/26	37.3	11.57	0	0.00	11.56	37.3	17,787	0.21%
2023/05/25	109.8	11.64	0	0.00	11.58	109.8	17,433	0.63%	大買/鉅額交易
2023/05/24	69.8	11.90	0	0.00	11.87	69.8	16,325	0.43%
2023/05/23	44.1	12.12	0	0.00	12.07	44.1	15,557	0.28%
2023/05/22	13.2	12.16	3	12.18	12.18	10.2	15,329	0.07%
2023/05/19	18.6	12.19	0	0.00	12.20	18.6	15,216	0.12%
2023/05/18	50	12.28	0	0.00	12.32	50	14,948	0.33%
2023/05/17	6.5	12.27	4	12.27	12.27	2.5	15,008	0.02%
2023/05/16	75	12.35	6	12.41	12.36	69	14,964	0.46%
2023/05/15	30.1	12.23	2	12.29	12.26	28.1	15,138	0.19%
2023/05/12	24.1	12.39	0	0.00	12.34	24.1	14,958	0.16%
2023/05/11	14	12.59	4	12.55	12.54	10	14,749	0.07%
2023/05/10	48	12.71	4	12.72	12.67	44	14,775	0.30%
2023/05/09	0	12.79	108.2	12.89	12.95	-108.1	14,681	-0.74%	大賣/鉅額交易
2023/05/08	6	12.70	62	12.72	12.72	-56	14,557	-0.38%
2023/05/05	3.1	12.50	110	12.46	12.50	-106.9	14,775	-0.72%	大賣/鉅額交易
2023/05/04	0	12.36	21	12.36	12.38	-21	14,764	-0.14%
2023/05/03	15.4	12.17	0	0.00	12.19	15.4	14,679	0.11%
2023/05/02	15	12.30	11	12.31	12.32	4	14,828	0.03%
2023/04/28	6.1	12.25	1	12.30	12.30	5.1	14,899	0.03%
2023/04/27	1	12.12	0	0.00	12.18	1	15,268	0.01%
2023/04/26	5	12.06	3	12.09	12.14	2	15,660	0.01%
2023/04/25	13	12.10	1	12.13	12.08	12	15,774	0.08%
2023/04/24	17.4	12.20	0	0.00	12.20	17.4	16,097	0.11%
2023/04/21	10	12.24	30	12.31	12.25	-20	16,015	-0.12%
2023/04/20	0.2	12.28	16	12.28	12.27	-15.8	15,957	-0.10%
2023/04/19	14	12.30	0	0.00	12.30	14	15,965	0.09%
2023/04/18	13	12.32	63	12.32	12.34	-50	15,913	-0.31%
2023/04/17	0	12.19	169	12.18	12.23	-169	15,813	-1.07%	大賣/鉅額交易
2023/04/14	81	12.13	21	12.15	12.13	60	15,744	0.38%
2023/04/13	20.7	12.07	0	0.00	12.11	20.7	15,687	0.13%
2023/04/12	10	12.13	110	12.09	12.12	-100	15,657	-0.64%	大賣/
2023/04/11	5.1	12.03	1.2	12.03	12.03	3.9	15,523	0.03%
2023/04/10	5	11.92	10	11.93	11.93	-5	15,505	-0.03%
2023/04/07	0	11.90	16	11.90	11.90	-16	15,436	-0.10%
2023/04/06	44.6	11.87	1	11.87	11.84	43.6	15,345	0.28%
2023/03/31	31.2	11.91	9	11.95	11.95	22.2	15,078	0.15%
2023/03/30	15.4	11.81	0	0.00	11.85	15.4	14,859	0.10%
2023/03/29	5.6	11.91	0	0.00	11.86	5.6	14,517	0.04%
2023/03/28	13.4	11.83	0	0.00	11.86	13.4	14,347	0.09%
2023/03/27	96.2	12.00	0	0.00	11.93	96.2	14,018	0.69%
2023/03/24	1	12.12	40	12.15	12.13	-39	13,403	-0.29%
2023/03/23	16	12.07	0	0.00	12.12	16	13,309	0.12%
2023/03/22	5	12.11	56	12.16	12.12	-51	13,217	-0.39%
2023/03/21	81	12.04	0	0.00	12.04	81	13,123	0.62%
2023/03/20	37	12.04	21	12.17	12.04	16	13,020	0.12%
2023/03/17	1	12.07	71	12.17	12.14	-70	12,940	-0.54%
2023/03/16	0	12.02	2	12.01	12.02	-2	12,891	-0.02%
2023/03/15	30.3	12.02	1	12.07	12.03	29.3	12,846	0.23%
2023/03/14	17.2	11.97	0	0.00	11.93	17.2	12,770	0.14%
2023/03/13	14	12.06	1	12.10	12.10	13	12,273	0.11%
2023/03/10	23.7	12.09	0	0.00	12.09	23.7	12,120	0.20%
2023/03/09	6	12.34	0	0.00	12.33	6	11,786	0.05%
2023/03/08	41	12.35	5	12.33	12.33	36	11,706	0.31%
2023/03/07	3.1	12.56	9	12.59	12.58	-5.9	11,613	-0.05%
2023/03/06	8.1	12.41	0.2	12.46	12.41	7.9	11,431	0.07%
2023/03/03	8	12.34	128	12.32	12.36	-120	11,230	-1.07%	大賣/鉅額交易
2023/03/02	4.1	12.19	12.1	12.24	12.26	-8	11,086	-0.07%
2023/03/01	9.3	11.96	11	12.14	12.12	-1.7	10,944	-0.02%
2023/02/24	72.1	12.20	0	0.00	12.10	72.1	10,685	0.67%
2023/02/23	3.1	12.26	1	12.29	12.26	2.1	10,369	0.02%
2023/02/22	11	12.22	0	0.00	12.31	11	10,236	0.11%
2023/02/21	1.1	12.35	31	12.37	12.36	-29.9	10,102	-0.30%
2023/02/20	16.6	12.09	2	12.26	12.26	14.6	9,909	0.15%
2023/02/17	10	12.09	1	12.10	12.10	9	9,801	0.09%
2023/02/16	6.1	12.16	8	12.10	12.16	-1.9	9,810	-0.02%
2023/02/15	13	12.11	0	0.00	12.10	13	9,778	0.13%
2023/02/14	13.1	12.21	3.1	12.27	12.22	10	9,616	0.10%
2023/02/13	0.6	12.11	2.1	12.23	12.20	-1.6	9,536	-0.02%
2023/02/10	1.2	12.13	0.1	12.18	12.14	1.1	9,252	0.01%
2023/02/09	4.1	12.07	1	12.14	12.15	3.1	9,241	0.03%
2023/02/08	4	12.03	2	12.10	12.09	2	9,216	0.02%
2023/02/07	0.1	12.07	1	12.03	12.02	-0.9	9,107	-0.01%
2023/02/06	27.5	11.93	0	0.00	11.92	27.5	9,071	0.30%
2023/02/03	31.8	12.10	0.3	12.07	12.03	31.5	8,865	0.36%
2023/02/02	8.5	12.33	0	0.00	12.34	8.5	8,609	0.10%
2023/02/01	9.2	12.33	2	12.37	12.37	7.2	8,491	0.08%
2023/01/31	5.8	12.36	3	12.33	12.34	2.8	8,383	0.03%
2023/01/30	8.2	12.61	37.2	12.70	12.59	-29	8,189	-0.35%
2023/01/17	18.1	12.47	0	0.00	12.40	18.1	8,088	0.22%
2023/01/16	4.3	12.84	17	12.86	12.85	-12.8	7,767	-0.16%
2023/01/13	0	12.73	5	12.71	12.72	-5	7,383	-0.07%
2023/01/12	16	12.68	0	0.00	12.62	16	7,229	0.22%
2023/01/11	11	12.59	92	12.59	12.62	-81	6,834	-1.19%
2023/01/10	66	12.54	30	12.59	12.56	36	6,800	0.53%
2023/01/09	17	12.57	1	12.57	12.59	16	6,784	0.24%
2023/01/06	1	12.53	0	0.00	12.50	1	6,695	0.01%
2023/01/05	9	12.53	32	12.47	12.50	-23	6,681	-0.34%
2023/01/04	5	12.30	1	12.31	12.29	4	6,626	0.06%
2023/01/03	2	12.00	0	0.00	12.06	2	6,639	0.03%
2022/12/30	1	11.97	1	11.98	11.97	0	6,673	0.00%
2022/12/29	6	11.97	0	0.00	11.94	6	6,625	0.09%
2022/12/28	0	0.00	1	12.04	12.03	-1	6,662	-0.02%
2022/12/26	0	0.00	2	11.85	11.86	-2	6,715	-0.03%
2022/12/23	1	11.78	0	0.00	11.84	1	6,879	0.01%
2022/12/22	2	11.89	2	11.86	11.87	0	7,055	0.00%
2022/12/21	0.1	11.76	0	0.00	11.73	0.1	7,230	0.00%
2022/12/20	1	11.73	1	11.85	11.71	0	7,459	0.00%
2022/12/19	3	11.94	1	12.10	11.90	2	7,568	0.03%
2022/12/16	1	11.98	10	11.98	12.00	-9	7,542	-0.12%
2022/12/15	3	11.86	1	11.85	11.86	2	7,533	0.03%
2022/12/14	1	11.90	0	0.00	11.97	1	7,600	0.01%
2022/12/13	0	0.00	2	11.97	11.89	-2	7,578	-0.03%
2022/12/12	5	11.94	0	0.00	11.94	5	7,645	0.07%
2022/12/09	2.6	11.95	12	11.92	11.97	-9.4	7,672	-0.12%
2022/12/08	0	11.79	1.1	11.74	11.73	-1.1	7,598	-0.01%
2022/12/07	1	11.86	0	0.00	11.86	1	7,645	0.01%
2022/12/06	0.2	11.80	1	11.75	11.75	-0.8	7,709	-0.01%
2022/12/05	0.1	11.75	0	0.00	11.74	0.1	7,712	0.00%
2022/12/02	1.5	11.57	2	11.54	11.49	-0.5	7,718	-0.01%
2022/12/01	0.2	11.84	0	0.00	11.70	0.2	7,686	0.00%
2022/11/30	5.5	11.70	17	11.66	11.68	-11.5	7,673	-0.15%
2022/11/29	0	0.00	1	11.50	11.57	-1	7,673	-0.01%
2022/11/25	0	0.00	1	11.28	11.28	-1	7,539	-0.01%
2022/11/23	1	11.17	0	0.00	11.17	1	7,709	0.01%
2022/11/21	2	10.98	0	0.00	11.00	2	7,883	0.03%
2022/11/18	15	11.11	0	0.00	11.13	15	7,870	0.19%
2022/11/17	1	11.13	0	0.00	11.07	1	8,127	0.01%
2022/11/14	7	11.06	20	11.03	11.03	-13	8,173	-0.16%
2022/11/11	4	10.67	0	0.00	10.72	4	8,222	0.05%
2022/11/10	20	10.45	0	0.00	10.40	20	8,194	0.24%
2022/11/09	0	0.00	4	10.68	10.58	-4	8,278	-0.05%
2022/11/08	2	10.53	0	0.00	10.56	2	8,434	0.02%
2022/11/07	0.5	10.55	0	0.00	10.66	0.5	8,473	0.01%
2022/11/04	3.1	10.38	0	0.00	10.43	3.1	8,515	0.04%
2022/11/03	1.1	10.12	0	0.00	10.09	1.1	8,790	0.01%
2022/11/02	3	10.04	0	0.00	10.20	3	8,892	0.03%
2022/11/01	5	9.88	0	0.00	9.93	5	8,975	0.06%
2022/10/31	8	10.01	19	10.00	9.99	-11	8,936	-0.12%
2022/10/28	3.1	10.28	0	0.00	10.17	3.1	8,764	0.03%
2022/10/27	0	10.46	1	10.50	10.47	-1	8,865	-0.01%
2022/10/25	3.2	10.43	0	0.00	10.45	3.2	9,916	0.03%
2022/10/24	9.4	10.62	0	0.00	10.59	9.4	10,078	0.09%
2022/10/21	0	10.91	1	10.87	10.88	-1	9,993	-0.01%
2022/10/20	1.1	10.84	6	10.76	10.85	-4.9	10,016	-0.05%
2022/10/19	1	10.85	0	0.00	10.88	1	10,014	0.01%
2022/10/18	0	10.80	0	0.00	10.83	0	10,113	0.00%
2022/10/17	0	10.74	0	0.00	10.75	0	10,568	0.00%
2022/10/14	2	10.79	2	10.83	10.85	0	10,621	0.00%
2022/10/13	0	10.65	0	0.00	10.65	0	10,653	0.00%
2022/10/12	1.1	10.62	0	0.00	10.61	1.1	10,760	0.01%
2022/10/11	3.1	10.79	0	0.00	10.77	3.1	11,044	0.03%
2022/10/07	1	11.00	0	0.00	11.00	1	11,720	0.01%
2022/10/06	0	11.22	0	0.00	11.20	0	12,060	0.00%
2022/10/05	7	11.16	5	11.18	11.22	2	12,246	0.02%
2022/10/04	0	0.00	1	11.04	11.04	-1	12,275	-0.01%
2022/10/03	2.2	10.92	0	0.00	10.88	2.2	12,499	0.02%
2022/09/30	1.2	10.89	0	0.00	10.95	1.2	12,489	0.01%
2022/09/29	3	11.03	0	0.00	11.03	3	12,435	0.02%
2022/09/28	7.3	11.18	0	0.00	11.13	7.3	12,468	0.06%
2022/09/27	5.2	11.34	0	0.00	11.35	5.2	12,407	0.04%
2022/09/26	44.2	11.51	0	0.00	11.48	44.2	12,167	0.36%
2022/09/23	42.6	11.65	44	11.62	11.66	-1.4	12,028	-0.01%
2022/09/22	10.1	11.61	0	0.00	11.61	10.1	12,026	0.08%
2022/09/21	18.4	11.72	1	11.83	11.73	17.4	11,937	0.15%
2022/09/20	0	11.84	5	11.82	11.83	-5	11,850	-0.04%
2022/09/19	6.8	11.82	33	11.93	11.81	-26.2	11,861	-0.22%
2022/09/16	5	11.93	0	0.00	11.93	5	11,784	0.04%
2022/09/15	11	12.01	0	0.00	12.00	11	11,729	0.09%
2022/09/14	2	11.90	0	0.00	11.91	2	11,692	0.02%
2022/09/13	73	12.02	0	0.00	12.02	73	11,617	0.63%
2022/09/12	6	11.83	0	0.00	11.85	6	11,526	0.05%
2022/09/08	2	11.75	1	11.74	11.74	1	11,505	0.01%
2022/09/07	0	11.72	0	0.00	11.76	0	11,550	0.00%
2022/09/06	5	11.77	0	0.00	11.79	5	11,539	0.04%
2022/09/05	15.4	11.69	0	0.00	11.71	15.4	11,481	0.13%
2022/09/02	7.4	11.71	70	11.71	11.70	-62.6	11,426	-0.55%
2022/09/01	2	11.76	2	11.75	11.77	0	11,381	0.00%
2022/08/31	22	11.70	0	0.00	11.79	22	11,269	0.20%
2022/08/30	0	11.75	0	0.00	11.74	0	11,200	0.00%
2022/08/29	5.1	11.71	0	0.00	11.71	5.1	11,080	0.05%
2022/08/26	13.1	11.78	4.3	11.77	11.77	8.8	10,994	0.08%
2022/08/25	5.4	11.65	0	0.00	11.63	5.4	10,873	0.05%
2022/08/24	34.1	11.60	0	0.00	11.59	34.1	10,836	0.32%
2022/08/23	7.4	11.72	0	0.00	11.76	7.4	10,536	0.07%
2022/08/22	13	11.79	0	0.00	11.78	13	10,504	0.12%
2022/08/19	1.2	11.66	0	0.00	11.74	1.2	10,388	0.01%
2022/08/18	12	11.71	0	0.00	11.68	12	10,282	0.12%
2022/08/17	50	11.69	8	11.72	11.74	42	10,061	0.42%
2022/08/16	11	11.66	0	0.00	11.66	11	9,986	0.11%
2022/08/15	3.2	11.71	0	0.00	11.70	3.2	9,899	0.03%
2022/08/12	2.1	11.65	2	11.65	11.77	0.1	9,756	0.00%
2022/08/11	14.1	11.61	1	11.62	11.61	13.1	9,740	0.13%
2022/08/10	5.1	11.60	10	11.64	11.52	-5	9,594	-0.05%
2022/08/09	3.1	11.76	0	0.00	11.74	3.1	9,250	0.03%
2022/08/08	9.4	11.71	0	0.00	11.71	9.4	9,094	0.10%
2022/08/05	11.7	11.60	1	11.60	11.59	10.7	8,913	0.12%
2022/08/04	1.1	11.51	0	0.00	11.52	1.1	8,815	0.01%
2022/08/03	7.5	11.48	2	11.46	11.49	5.5	8,718	0.06%
2022/08/02	46.8	11.57	0	0.00	11.53	46.8	8,566	0.55%
2022/08/01	25.6	11.80	1	12.00	11.77	24.6	8,121	0.30%
2022/07/29	5.1	11.91	0	0.00	11.90	5.1	7,619	0.07%
2022/07/28	0.1	12.03	0	0.00	12.01	0.1	7,362	0.00%
2022/07/27	11.1	11.99	6	11.99	11.99	5.1	7,317	0.07%
2022/07/26	0.1	12.02	0	0.00	12.02	0.1	7,439	0.00%
2022/07/25	4.1	11.91	0	0.00	11.89	4.1	7,444	0.05%
2022/07/22	22.1	11.95	1	11.93	11.91	21.1	7,391	0.29%
2022/07/21	4	12.08	0	0.00	12.05	4	6,984	0.06%
2022/07/20	1	12.15	3	12.15	12.13	-2	6,933	-0.03%
2022/07/19	7.5	12.11	0	0.00	12.08	7.5	6,979	0.11%
2022/07/18	23.5	12.13	0	0.00	12.16	23.5	6,919	0.34%
2022/07/15	34.1	12.99	0	0.00	13.00	34.1	6,696	0.51%
2022/07/14	20	13.06	5	13.03	13.04	15	5,901	0.25%
2022/07/13	15	13.29	0	0.00	13.22	15	5,661	0.26%
2022/07/12	9	13.29	1	13.26	13.28	8	5,470	0.15%
2022/07/11	22	13.32	0	0.00	13.25	22	5,395	0.41%
2022/07/08	10	13.44	0	0.00	13.43	10	5,223	0.19%
2022/07/07	13	13.35	2	13.30	13.37	11	5,142	0.21%
2022/07/06	17	13.41	1	13.32	13.31	16	5,188	0.31%
2022/07/05	22	13.65	0	0.00	13.58	22	5,133	0.43%
2022/07/04	10	13.47	0	0.00	13.47	10	5,217	0.19%
2022/07/01	22	13.50	0	0.00	13.47	22	5,432	0.40%
2022/06/30	0.1	13.59	0	0.00	13.59	0.1	6,109	0.00%
2022/06/29	1	13.53	30	13.45	13.53	-29	6,114	-0.47%
2022/06/28	15	13.37	0	0.00	13.44	15	6,239	0.24%
2022/06/27	10	13.38	0	0.00	13.38	10	6,320	0.16%
2022/06/24	1	13.29	0	0.00	13.28	1	6,329	0.02%
2022/06/23	12	13.24	10.3	13.30	13.26	1.7	6,441	0.03%
2022/06/22	10	13.30	6	13.34	13.31	4	6,539	0.06%
2022/06/21	0	0.00	2	13.35	13.36	-2	6,600	-0.03%
2022/06/20	15	13.21	2	13.20	13.20	13	6,705	0.19%
2022/06/17	6	13.21	55	13.27	13.26	-49	6,817	-0.72%
2022/06/16	32	13.40	0	0.00	13.34	32	6,919	0.46%
2022/06/15	15	13.56	0	0.00	13.57	15	6,992	0.21%
2022/06/14	15	13.50	0	0.00	13.50	15	7,364	0.20%
2022/06/09	2	13.86	2	13.87	13.83	0	9,719	0.00%
2022/06/07	0	0.00	12	13.81	13.77	-12	10,444	-0.11%
2022/06/06	5	13.76	0	0.00	13.77	5	10,901	0.05%
2022/06/02	4	13.84	0	0.00	13.83	4	11,170	0.04%
2022/06/01	1	13.82	1	13.76	13.83	0	11,357	0.00%
2022/05/31	1	13.68	0	0.00	13.69	1	11,451	0.01%
2022/05/30	3	13.66	1	13.76	13.66	2	11,501	0.02%
2022/05/27	0	0.00	1	13.76	13.77	-1	11,573	-0.01%
2022/05/26	1	13.73	0	0.00	13.76	1	11,698	0.01%
2022/05/24	0	0.00	10	13.78	13.79	-10	12,145	-0.08%
2022/05/20	1	13.76	1	13.91	13.88	0	12,357	0.00%
2022/05/19	0	0.00	85	13.54	13.71	-85	12,340	-0.69%
2022/05/17	8	13.59	0	0.00	13.59	8	12,367	0.06%
2022/05/16	4	13.58	0	0.00	13.55	4	12,455	0.03%
2022/05/13	49	13.45	2	13.46	13.46	47	12,674	0.37%
2022/05/12	37	13.38	0	0.00	13.32	37	12,789	0.29%
2022/05/10	3	13.38	1	13.40	13.48	2	13,399	0.01%
2022/05/09	1	13.53	0	0.00	13.51	1	13,472	0.01%
2022/05/06	6	13.77	0	0.00	13.70	6	13,456	0.04%
2022/05/05	2	14.01	0	0.00	14.00	2	13,457	0.01%
2022/05/04	2	14.03	0	0.00	14.00	2	13,522	0.01%
2022/05/03	1	14.13	0	0.00	14.13	1	13,606	0.01%
2022/04/29	0	0.00	3	13.89	13.88	-3	13,710	-0.02%
2022/04/28	1	13.58	13	13.78	13.78	-12	13,825	-0.09%
2022/04/26	13	13.59	0	0.00	13.58	13	14,010	0.09%
2022/04/25	13.4	13.70	2	13.73	13.62	11.4	14,272	0.08%
2022/04/22	0	0.00	61	13.76	13.88	-61	14,452	-0.42%
2022/04/21	26	14.05	61	13.80	13.88	-35	14,428	-0.24%
2022/04/19	0	0.00	63	14.32	14.30	-63	14,364	-0.44%
2022/04/18	10	14.18	8	14.19	14.15	2	14,371	0.01%
2022/04/15	0.3	14.22	11	14.21	14.23	-10.7	14,390	-0.07%
2022/04/13	2	14.21	4	14.12	14.17	-2	14,594	-0.01%
2022/04/12	3	14.07	1	14.25	14.22	2	14,832	0.01%
2022/04/11	0	14.37	3	14.30	14.17	-3	14,855	-0.02%
2022/04/08	0	0.00	5	14.14	14.40	-5	14,777	-0.03%
2022/04/07	3	14.13	0	0.00	14.13	3	14,617	0.02%
2022/04/06	0	0.00	24	14.33	14.41	-24	14,510	-0.17%
2022/04/01	1	13.92	2	13.97	13.93	-1	13,878	-0.01%
2022/03/31	0	0.00	1	14.00	13.95	-1	13,889	-0.01%
2022/03/30	1	13.82	3	13.82	13.86	-2	14,027	-0.01%
2022/03/29	1	13.77	15	13.81	13.77	-14	14,293	-0.10%
2022/03/28	2	13.64	0	0.00	13.76	2	14,313	0.01%
2022/03/25	1	13.65	0	0.00	13.66	1	14,277	0.01%
2022/03/24	4	13.77	0	0.00	13.78	4	14,340	0.03%
2022/03/23	17	13.75	4	13.83	13.75	13	14,461	0.09%
2022/03/22	0	0.00	4	13.66	13.70	-4	14,416	-0.03%
2022/03/21	3	13.57	1	13.56	13.42	2	14,346	0.01%
2022/03/18	11	13.33	2	13.28	13.42	9	14,375	0.06%
2022/03/17	10	13.10	5	13.13	13.23	5	14,292	0.04%
2022/03/16	25.3	12.27	0	0.00	12.40	25.3	14,031	0.18%
2022/03/15	75.3	12.61	20	12.59	12.49	55.3	13,556	0.41%
2022/03/14	15.1	13.26	0	0.00	13.18	15.1	12,540	0.12%
2022/03/11	16.4	13.52	0	0.00	13.44	16.4	12,094	0.14%
2022/03/10	3.2	13.77	2	13.81	13.78	1.2	11,716	0.01%
2022/03/09	18.1	13.64	6	13.76	13.51	12.1	11,861	0.10%
2022/03/08	9.1	13.84	0	0.00	13.78	9.1	11,465	0.08%
2022/03/07	2.1	13.94	53	13.92	14.00	-50.9	11,240	-0.45%
2022/03/04	3.1	14.03	4	14.05	14.04	-1	11,209	-0.01%
2022/03/03	5	14.09	6	14.09	14.08	-1	11,205	-0.01%
2022/03/02	5.6	14.04	15	14.03	14.04	-9.4	11,266	-0.08%
2022/03/01	6	14.13	5	14.13	14.08	1	11,237	0.01%
2022/02/25	5.2	14.06	0	0.00	14.05	5.2	11,163	0.05%
2022/02/24	5.2	14.09	25	14.20	14.12	-19.8	10,998	-0.18%
2022/02/23	9	14.25	0	0.00	14.25	9	10,879	0.08%
2022/02/22	10	14.24	0	0.00	14.22	10	10,972	0.09%
2022/02/21	23.1	14.39	0	0.00	14.36	23.1	10,967	0.21%
2022/02/18	5.1	14.38	0	0.00	14.39	5.1	11,026	0.05%
2022/02/17	7	14.30	0	0.00	14.31	7	11,133	0.06%
2022/02/16	30	14.29	0	0.00	14.31	30	11,416	0.26%
2022/02/15	17	14.36	0	0.00	14.21	17	11,559	0.15%
2022/02/14	26.1	14.60	0	0.00	14.52	26.1	11,754	0.22%
2022/02/11	1	14.54	15.8	14.67	14.79	-14.8	12,334	-0.12%
2022/02/10	1	14.57	2	14.55	14.58	-1	12,617	-0.01%
2022/02/09	0	0.00	28	14.42	14.47	-28	13,303	-0.21%
2022/02/08	1	14.20	15	14.16	14.16	-14	13,721	-0.10%
2022/02/07	6.1	14.15	0	0.00	14.17	6.1	14,094	0.04%
2022/01/26	2.8	14.21	0	0.00	14.17	2.8	14,311	0.02%
2022/01/25	18.1	14.28	5	14.24	14.24	13.1	14,722	0.09%
2022/01/24	2.1	14.43	51.4	14.41	14.43	-49.4	14,831	-0.33%
2022/01/21	0.3	14.31	21	14.32	14.29	-20.7	14,878	-0.14%
2022/01/20	2	14.22	43	14.29	14.31	-41	14,839	-0.28%
2022/01/19	3	14.08	109	14.13	14.13	-106	14,912	-0.71%	大賣/鉅額交易
2022/01/18	23.2	13.88	0	0.00	13.97	23.2	15,011	0.15%
2022/01/17	27.1	14.24	1	14.13	14.13	26.1	14,704	0.18%
2022/01/14	16	14.33	6	14.28	14.28	10	14,427	0.07%
2022/01/13	7	14.40	0	0.00	14.40	7	14,360	0.05%
2022/01/12	0	0.00	10	14.42	14.41	-10	14,286	-0.07%
2022/01/11	0	0.00	24	14.47	14.40	-24	14,247	-0.17%
2022/01/10	0	0.00	1	14.28	14.25	-1	14,082	-0.01%
2022/01/07	6.2	14.14	1	14.17	14.18	5.2	14,231	0.04%
2022/01/06	10.4	14.17	5	14.16	14.12	5.4	14,133	0.04%
2022/01/05	31.1	14.26	0	0.00	14.22	31.1	13,900	0.22%
2022/01/04	0	0.00	58	14.52	14.51	-58	13,667	-0.42%
2022/01/03	0.1	14.34	0	0.00	14.40	0.1	13,622	0.00%
2021/12/30	5	14.32	21	14.32	14.31	-16	13,748	-0.12%
2021/12/29	7	14.35	2	14.41	14.33	5	13,811	0.04%
2021/12/28	9	14.49	0	0.00	14.47	9	13,763	0.07%
2021/12/27	2	14.53	1	14.55	14.56	1	13,759	0.01%
2021/12/24	1	14.54	0	0.00	14.54	1	13,736	0.01%
2021/12/23	5	14.27	8	14.29	14.45	-3	13,484	-0.02%
2021/12/22	0	0.00	4	14.17	14.14	-4	13,228	-0.03%
2021/12/21	4	14.02	15	14.07	14.10	-11	13,288	-0.08%
2021/12/20	11.1	14.16	0	0.00	14.08	11.1	13,337	0.08%
2021/12/17	2	14.32	0	0.00	14.34	2	13,225	0.02%
2021/12/16	26	14.20	4	14.16	14.23	22	13,276	0.17%
2021/12/15	10	14.16	1	14.17	14.14	9	13,338	0.07%
2021/12/14	14.1	14.02	8.1	14.07	13.99	6.1	13,480	0.04%
2021/12/13	1	14.35	3	14.33	14.33	-2	13,795	-0.01%
2021/12/10	5.1	14.28	1	14.30	14.28	4.1	13,882	0.03%
2021/12/09	1	14.27	12	14.21	14.29	-11	13,811	-0.08%
2021/12/07	2.1	13.96	2	14.03	14.00	0.1	13,600	0.00%
2021/12/06	0.3	14.00	0	0.00	14.01	0.3	13,558	0.00%
2021/12/03	11.1	13.91	8	14.00	14.06	3.1	13,478	0.02%
2021/12/02	10	13.66	1	13.71	13.77	9	13,202	0.07%
2021/12/01	1	13.73	0	0.00	13.75	1	13,351	0.01%
2021/11/30	20.2	13.63	29	13.67	13.60	-8.8	13,596	-0.06%
2021/11/29	3.8	13.64	1	13.57	13.65	2.8	13,593	0.02%
2021/11/26	61.2	13.74	10	13.75	13.69	51.2	13,697	0.37%
2021/11/25	1	13.81	0	0.00	13.90	1	13,593	0.01%
2021/11/24	0	0.00	3	13.77	13.79	-3	13,588	-0.02%
2021/11/23	0.1	13.69	0	0.00	13.73	0.1	13,550	0.00%
2021/11/22	30.1	13.71	0	0.00	13.70	30.1	13,543	0.22%
2021/11/19	41.7	13.64	10	13.67	13.64	31.7	13,549	0.23%
2021/11/18	27.4	13.70	0	0.00	13.69	27.4	13,445	0.20%
2021/11/17	19.3	13.77	0	13.77	13.76	19.2	13,389	0.14%
2021/11/16	5.3	13.75	0	0.00	13.74	5.3	13,504	0.04%
2021/11/15	15.5	13.77	2.1	13.99	13.71	13.4	13,455	0.10%
2021/11/12	28	13.98	0	0.00	13.91	28	13,157	0.21%
2021/11/11	16.1	13.75	1	13.55	13.81	15.1	12,962	0.12%
2021/11/10	51.5	13.48	1	13.59	13.40	50.5	12,650	0.40%
2021/11/09	66.8	13.61	0	0.00	13.57	66.8	12,007	0.56%
2021/11/08	51.5	13.71	0	0.00	13.71	51.5	11,286	0.46%
2021/11/05	33.3	13.87	0	0.00	13.86	33.3	10,669	0.31%
2021/11/04	26.1	13.98	0.1	13.98	13.94	26	10,204	0.25%
2021/11/03	46.1	13.96	0	0.00	14.01	46.1	10,097	0.46%
2021/11/02	26.1	14.06	0	0.00	14.01	26.1	10,082	0.26%
2021/11/01	15.5	14.07	0	0.00	14.10	15.5	9,851	0.16%
2021/10/29	13.7	14.11	0	0.00	14.13	13.7	9,887	0.14%
2021/10/27	5	14.18	0	0.00	14.23	5	9,915	0.05%
2021/10/26	19.2	14.36	2	14.35	14.29	17.2	9,910	0.17%
2021/10/21	1.1	14.51	1	14.59	14.50	0.1	10,549	0.00%
2021/10/20	0	0.00	7	14.48	14.49	-7	11,077	-0.06%
2021/10/19	1	14.48	2	14.50	14.54	-1	11,260	-0.01%
2021/10/18	3.4	14.41	0	0.00	14.42	3.4	11,366	0.03%
2021/10/15	16	14.40	0	0.00	14.46	16	11,664	0.14%
2021/10/14	0	14.61	1	14.58	14.60	-1	12,293	-0.01%
2021/10/12	0.2	14.69	0	0.00	14.55	0.2	14,037	0.00%
2021/10/08	1	14.90	2	14.98	14.69	-1	14,558	-0.01%
2021/10/07	0	0.00	5	14.87	14.92	-5	14,923	-0.03%
2021/10/06	0	0.00	1	14.60	14.75	-1	15,111	-0.01%
2021/10/05	15	14.44	10	14.59	14.56	5	15,488	0.03%
2021/10/01	2.1	14.48	51	14.48	14.48	-48.9	16,396	-0.30%
2021/09/30	1.3	14.55	0	0.00	14.61	1.3	16,844	0.01%
2021/09/29	0	0.00	11	14.63	14.59	-11	17,412	-0.06%
2021/09/28	0	0.00	6	14.61	14.64	-6	17,942	-0.03%
2021/09/27	6	14.34	3	14.45	14.35	3	17,971	0.02%
2021/09/24	7.8	14.61	4	14.61	14.57	3.8	17,973	0.02%
2021/09/23	3.1	14.58	47	14.75	14.53	-43.9	18,139	-0.24%
2021/09/22	3	14.06	2	14.01	14.12	1	18,032	0.01%
2021/09/17	19.5	14.20	0	0.00	14.18	19.5	17,974	0.11%
2021/09/16	18.1	14.37	11	14.46	14.24	7.1	17,831	0.04%
2021/09/15	41.1	14.74	1	14.83	14.73	40.1	17,376	0.23%
2021/09/13	0	0.00	1	15.07	15.07	-1	17,369	-0.01%
2021/09/10	1	15.00	2	14.99	15.00	-1	17,530	-0.01%
2021/09/08	0	0.00	2	15.01	14.98	-2	18,058	-0.01%
2021/09/07	3.1	14.92	49	14.91	14.93	-45.9	18,082	-0.25%
2021/09/06	10	15.07	86	15.06	14.99	-76	18,204	-0.42%
2021/09/03	3	14.88	1	15.06	15.06	2	18,007	0.01%
2021/09/02	7	14.81	23.3	14.81	14.82	-16.3	17,690	-0.09%
2021/09/01	1.2	14.73	6.2	14.67	14.73	-5	17,522	-0.03%
2021/08/31	6	14.40	0	0.00	14.47	6	17,345	0.03%
2021/08/27	2.1	14.42	0	0.00	14.42	2.1	17,252	0.01%
2021/08/26	1	14.50	9	14.42	14.43	-8	17,241	-0.05%
2021/08/25	3	14.32	5	14.40	14.43	-2	17,183	-0.01%
2021/08/24	1.5	14.23	1	14.27	14.29	0.5	17,194	0.00%
2021/08/23	1.5	14.24	3	14.10	14.20	-1.5	17,173	-0.01%
2021/08/20	22.3	13.91	0	0.00	13.86	22.3	17,067	0.13%
2021/08/19	13.2	14.00	4	14.01	14.01	9.2	16,856	0.05%
2021/08/18	2	14.13	16	14.13	14.20	-14	16,788	-0.08%
2021/08/17	9	14.22	0	0.00	14.12	9	16,728	0.05%
2021/08/16	4	14.31	11.3	14.30	14.30	-7.3	16,678	-0.04%
2021/08/13	0	0.00	5.1	14.31	14.30	-5.1	16,582	-0.03%
2021/08/12	2	14.34	3	14.37	14.36	-1	16,536	-0.01%
2021/08/11	19	14.34	3	14.33	14.34	16	16,466	0.10%
2021/08/10	0	0.00	1	14.12	14.09	-1	16,299	-0.01%
2021/08/09	30	14.03	2	14.07	14.08	28	16,292	0.17%
2021/08/06	24.1	13.89	0	0.00	13.89	24.1	16,026	0.15%
2021/08/05	12.2	13.98	0	0.00	13.96	12.2	15,823	0.08%
2021/08/04	16.3	14.00	0	0.00	14.03	16.3	15,823	0.10%
2021/08/03	6	14.02	0	0.00	13.96	6	15,715	0.04%
2021/08/02	23	14.02	1	13.82	14.05	22	15,530	0.14%
2021/07/30	31.5	13.99	0	0.00	13.92	31.5	15,385	0.20%
2021/07/29	7	14.03	0	0.00	14.05	7	15,241	0.05%
2021/07/28	19.6	13.91	0	0.00	13.88	19.6	15,073	0.13%
2021/07/27	22.1	14.19	0	0.00	14.15	22.1	14,771	0.15%
2021/07/26	34.2	14.31	1	14.46	14.26	33.2	14,884	0.22%
2021/07/23	9.3	14.56	1	14.60	14.50	8.3	14,482	0.06%
2021/07/22	1	14.61	0	0.00	14.61	1	14,626	0.01%
2021/07/21	3.1	14.47	0	0.00	14.42	3.1	14,896	0.02%
2021/07/20	48.2	14.55	0	0.00	14.49	48.2	14,776	0.33%
2021/07/19	24.4	14.80	0	0.00	14.76	24.4	14,050	0.17%
2021/07/16	75.3	14.91	0	0.00	14.92	75.3	13,439	0.56%
2021/07/15	86.3	15.40	0	0.00	15.59	86.3	12,665	0.68%
2021/07/14	13.2	15.42	0	0.00	15.42	13.2	12,176	0.11%
2021/07/13	5.1	15.46	0	0.00	15.45	5.1	11,740	0.04%
2021/07/12	14.1	15.48	0	0.00	15.48	14.1	11,418	0.12%
2021/07/09	12.2	15.40	0	0.00	15.44	12.2	11,013	0.11%
2021/07/08	29.2	15.57	0	0.00	15.56	29.2	10,590	0.28%
2021/07/07	43	15.62	0	0.00	15.61	43	10,149	0.42%
2021/07/06	2	15.67	0	0.00	15.70	2	9,772	0.02%
2021/07/05	15	15.85	60	15.90	15.80	-45	9,266	-0.49%
2021/07/02	3.2	15.65	0	0.00	15.61	3.2	8,694	0.04%
2021/07/01	63.5	15.63	0	0.00	15.64	63.5	8,655	0.73%
2021/06/30	64.1	15.68	0	0.00	15.68	64.1	8,582	0.75%
2021/06/29	41.1	15.72	10	15.77	15.71	31.1	8,411	0.37%
2021/06/25	5	15.81	0	0.00	15.82	5	8,524	0.06%
2021/06/23	1.1	15.67	0	0.00	15.68	1.1	8,635	0.01%
2021/06/22	5	15.51	0	0.00	15.53	5	8,835	0.06%
2021/06/21	7.1	15.49	1	15.43	15.51	6.1	9,068	0.07%
2021/06/18	12.1	15.64	5	15.62	15.63	7.1	9,032	0.08%
2021/06/17	12.1	15.75	0	0.00	15.71	12.1	8,735	0.14%
2021/06/16	13	15.86	0	0.00	15.87	13	8,671	0.15%
2021/06/09	0	0.00	3	16.01	16.00	-3	8,781	-0.03%
2021/06/07	1	16.05	4	16.02	16.03	-3	9,122	-0.03%
2021/06/02	1	16.09	5	16.09	16.09	-4	9,425	-0.04%
2021/06/01	10	16.03	0	16.09	16.04	10	9,717	0.10%
2021/05/31	0	16.17	0	0.00	16.13	0	9,838	0.00%
2021/05/27	0	0.00	21	16.13	16.11	-21	10,111	-0.21%
2021/05/26	0	0.00	2	16.09	16.10	-2	10,562	-0.02%
2021/05/24	0	0.00	2	16.00	16.00	-2	11,271	-0.02%
2021/05/19	0	0.00	2	16.05	16.04	-2	12,215	-0.02%
2021/05/17	0	0.00	3	15.94	15.92	-3	13,371	-0.02%
2021/05/14	0	0.00	5	15.91	15.90	-5	14,427	-0.03%
2021/05/12	0	0.00	1	16.06	16.00	-1	15,681	-0.01%
2021/05/11	0	0.00	19	15.96	16.02	-19	15,626	-0.12%
2021/05/10	3	16.16	1	16.16	16.10	2	15,716	0.01%
2021/05/06	50	16.01	1	16.06	15.99	49	16,055	0.31%
2021/05/05	3	15.90	0	0.00	15.98	3	16,239	0.02%
2021/05/04	20.1	15.84	2	15.82	15.87	18.1	16,403	0.11%
2021/05/03	22.1	15.89	0	0.00	15.85	22.1	16,525	0.13%
2021/04/29	1	16.09	0	0.00	16.08	1	16,336	0.01%
2021/04/28	25	16.00	2	16.00	15.99	23	16,448	0.14%
2021/04/27	20	16.09	10	16.07	16.05	10	16,315	0.06%
2021/04/26	16	16.21	5	16.25	16.18	11	16,129	0.07%
2021/04/23	6	16.22	10	16.23	16.23	-4	16,163	-0.02%
2021/04/22	15	16.28	1	16.22	16.22	14	16,338	0.09%
2021/04/21	2	16.32	0	0.00	16.30	2	16,404	0.01%
2021/04/20	3	16.41	2	16.40	16.41	1	16,511	0.01%
2021/04/19	7	16.41	1	16.38	16.40	6	16,749	0.04%
2021/04/16	0	0.00	2	16.33	16.34	-2	17,010	-0.01%
2021/04/15	6	16.26	3	16.27	16.28	3	17,281	0.02%
2021/04/14	0	0.00	0.2	16.30	16.31	-0.2	17,530	0.00%
2021/04/13	0	0.00	10	16.28	16.25	-10	17,759	-0.06%
2021/04/12	1	16.34	57	16.30	16.27	-56	18,051	-0.31%
2021/04/09	2.1	16.35	1	16.36	16.35	1.1	18,299	0.01%
2021/04/08	10	16.40	0.2	16.42	16.41	9.8	18,583	0.05%
2021/04/07	34	16.41	0.6	16.45	16.41	33.4	18,945	0.18%
2021/04/06	3	16.47	3	16.47	16.47	0	19,237	0.00%
2021/04/01	5	16.36	2	16.36	16.32	3	19,626	0.02%
2021/03/31	3.1	16.27	0	0.00	16.28	3.1	20,059	0.02%
2021/03/30	4	16.38	7	16.31	16.40	-3	20,432	-0.01%
2021/03/29	7	16.21	2	16.25	16.18	5	20,561	0.02%
2021/03/26	2	15.91	0	0.00	16.03	2	20,825	0.01%
2021/03/25	58	15.75	10	15.85	15.81	48	21,351	0.22%
2021/03/24	91.2	15.94	0	0.00	15.90	91.2	21,444	0.43%
2021/03/23	12.1	16.10	0	0.00	16.12	12.1	21,213	0.06%
2021/03/22	0	0.00	4	16.24	16.24	-4	21,359	-0.02%
2021/03/19	31	16.14	0	0.00	16.11	31	21,958	0.14%
2021/03/18	7	16.22	0	0.00	16.25	7	22,274	0.03%
2021/03/17	17	16.15	3	16.19	16.13	14	22,893	0.06%
2021/03/16	0	0.00	3	16.13	16.14	-3	23,551	-0.01%
2021/03/15	1	15.98	11	16.08	16.11	-10	24,398	-0.04%
2021/03/12	3	16.00	0	0.00	16.09	3	25,142	0.01%
2021/03/11	3	15.99	1	15.98	16.02	2	25,824	0.01%
2021/03/10	3	15.81	0	0.00	15.80	3	26,553	0.01%
2021/03/09	2	15.65	4	15.66	15.78	-2	27,886	-0.01%
2021/03/08	8	15.77	0	0.00	15.74	8	29,080	0.03%
2021/03/05	15.1	15.63	0	0.00	15.72	15.1	30,378	0.05%
2021/03/04	21	15.77	0	0.00	15.71	21	31,200	0.07%
2021/03/03	2.2	15.82	0	0.00	15.87	2.2	32,520	0.01%
2021/03/02	28	15.72	0	0.00	15.68	28	34,800	0.08%
2021/02/26	40	15.73	0	0.00	15.72	40	36,660	0.11%
2021/02/25	5	15.76	0	0.00	15.90	5	37,418	0.01%
2021/02/24	40	15.84	0	0.00	15.81	40	39,726	0.10%
2021/02/23	4	15.93	0	0.00	15.95	4	41,184	0.01%
2021/02/22	25.1	15.92	3.3	15.93	15.98	21.7	45,206	0.05%
2021/02/19	14	15.71	0	0.00	15.73	14	50,089	0.03%
2021/02/18	35.3	15.97	1	15.97	15.89	34.3	55,747	0.06%
2021/02/17	12	15.73	4	15.75	15.94	8	60,989	0.01%
2021/02/05	23.8	15.15	0	0.00	15.11	23.8	72,664	0.03%
2021/02/04	70.4	15.33	0	0.00	15.26	70.4	72,754	0.10%