中信中國高股息 (00882)-元大-民雄券商分點個股進出

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

中信中國高股息

(00882)

可現股當沖

股價
12.45
漲跌
▲0.13
漲幅
+1.06%
成交量
38,542張
產業
上市
347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

中信中國高股息 (00882)籌碼相關－元大-民雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-民雄券商分點個股進出
元大-民雄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
2024/05/22	3	12.42	0	0.00	12.45	3	24,616	0.01%
2024/05/21	20.5	12.41	14.4	12.35	12.32	6.1	24,572	0.02%
2024/05/20	26.4	12.36	80	12.35	12.40	-53.6	24,786	-0.22%
2024/05/17	10.1	12.16	27	12.17	12.18	-16.9	24,440	-0.07%
2024/05/16	0	0.00	23	12.07	12.10	-23	24,295	-0.09%
2024/05/15	0	0.00	39	11.87	11.82	-39	23,920	-0.16%
2024/05/14	4	11.95	32	11.95	11.95	-28	23,878	-0.12%
2024/05/13	16.2	11.89	4	11.98	12.03	12.2	23,796	0.05%
2024/05/10	9	11.50	15	11.78	11.87	-6	23,125	-0.03%
2024/05/09	0.1	11.23	42	11.40	11.41	-41.9	22,281	-0.19%
2024/05/08	5.2	11.30	0	0.00	11.26	5.2	22,309	0.02%
2024/05/07	2	11.31	7	11.28	11.28	-5	22,480	-0.02%
2024/05/03	10	11.00	12	11.06	11.01	-2	22,456	-0.01%
2024/05/02	15	10.93	0	0.00	10.96	15	22,906	0.07%
2024/04/30	11	10.91	0	0.00	10.85	11	23,316	0.05%
2024/04/29	6	10.84	1	10.88	10.94	5	23,572	0.02%
2024/04/26	1	10.69	10	10.72	10.76	-9	24,372	-0.04%
2024/04/25	0	0.00	4	10.67	10.64	-4	24,742	-0.02%
2024/04/22	5	10.40	27	10.47	10.43	-22	27,099	-0.08%
2024/04/19	1.5	10.29	42	10.33	10.33	-40.5	26,904	-0.15%
2024/04/18	0	0.00	31	10.29	10.31	-31	26,670	-0.12%
2024/04/16	5	10.23	2	10.23	10.24	3	26,772	0.01%
2024/04/15	14	10.28	3	10.31	10.31	11	26,741	0.04%
2024/04/12	14	10.39	0	0.00	10.33	14	26,832	0.05%
2024/04/11	3	10.30	3	10.42	10.45	0	26,819	0.00%
2024/04/10	0	0.00	4	10.38	10.37	-4	26,780	-0.01%
2024/04/09	0	0.00	12	10.34	10.33	-12	27,028	-0.04%
2024/04/08	12	10.27	19	10.29	10.30	-7	27,072	-0.03%
2024/04/03	11.6	10.32	3	10.31	10.30	8.6	27,035	0.03%
2024/04/02	35	10.34	6	10.30	10.30	29	27,099	0.11%
2024/04/01	6	10.28	27	10.28	10.27	-21	27,116	-0.08%
2024/03/29	31	10.22	4	10.21	10.21	27	27,114	0.10%
2024/03/28	23	10.20	14	10.22	10.23	9	27,103	0.03%
2024/03/27	5	10.31	3	10.37	10.30	2	26,851	0.01%
2024/03/26	40	10.40	5	10.38	10.36	35	26,842	0.13%
2024/03/25	5	10.41	15	10.48	10.47	-10	26,704	-0.04%
2024/03/22	19	10.44	0	0.00	10.43	19	26,691	0.07%
2024/03/21	1	10.48	6	10.54	10.50	-5	26,733	-0.02%
2024/03/20	12	10.42	0	0.00	10.41	12	26,880	0.04%
2024/03/19	2	10.42	18	10.49	10.42	-16	27,015	-0.06%
2024/03/18	10	10.47	30	10.47	10.45	-20	27,297	-0.07%
2024/03/15	6	10.29	15	10.29	10.25	-9	27,202	-0.03%
2024/03/14	4	10.39	0	0.00	10.34	4	27,830	0.01%
2024/03/13	1	10.37	4	10.40	10.40	-3	28,099	-0.01%
2024/03/12	0	0.00	9	10.34	10.35	-9	28,058	-0.03%
2024/03/11	3	10.29	4	10.26	10.28	-1	28,080	0.00%
2024/03/08	14.3	10.23	12	10.30	10.32	2.3	28,405	0.01%
2024/03/06	4	10.25	0	0.00	10.21	4	28,071	0.01%
2024/03/05	14	10.13	0	0.00	10.10	14	28,190	0.05%
2024/03/04	0	0.00	5	10.20	10.19	-5	28,405	-0.02%
2024/03/01	1	10.24	0	0.00	10.23	1	28,288	0.00%
2024/02/29	1	10.23	0	0.00	10.25	1	28,108	0.00%
2024/02/27	15	10.26	0	0.00	10.28	15	27,960	0.05%
2024/02/26	4.3	10.36	10	10.44	10.35	-5.7	27,627	-0.02%
2024/02/23	0	0.00	112	10.39	10.41	-112	27,354	-0.41%	大賣/鉅額交易
2024/02/22	11	10.27	2	10.30	10.34	9	26,877	0.03%
2024/02/21	1.6	10.18	11	10.21	10.30	-9.4	26,406	-0.04%
2024/02/20	0	0.00	2	9.97	9.96	-2	25,499	-0.01%
2024/02/19	6	9.90	16	9.91	9.89	-10	25,222	-0.04%
2024/02/16	1	9.78	7	9.80	9.84	-6	24,986	-0.02%
2024/02/15	22	9.59	7	9.55	9.60	15	24,606	0.06%
2024/02/05	9	9.52	0	0.00	9.56	9	24,299	0.04%
2024/02/02	9	9.64	3	9.63	9.59	6	23,823	0.03%
2024/02/01	19	9.62	16	9.68	9.66	3	23,581	0.01%
2024/01/31	6	9.61	0	0.00	9.62	6	23,304	0.03%
2024/01/30	12	9.76	2	9.70	9.70	10	22,919	0.04%
2024/01/29	5	9.98	0	0.00	9.95	5	22,333	0.02%
2024/01/26	37.3	9.99	6	9.99	9.98	31.3	21,969	0.14%
2024/01/25	8	9.86	20	9.95	10.01	-12	21,537	-0.06%
2024/01/24	24.2	9.59	2	9.60	9.51	22.2	20,662	0.11%
2024/01/23	7	9.34	39	9.40	9.42	-32	19,990	-0.16%
2024/01/22	37.4	9.41	65	9.42	9.30	-27.6	19,421	-0.14%
2024/01/19	38.2	9.60	1	9.56	9.56	37.2	18,124	0.21%
2024/01/18	35.7	9.63	5	9.67	9.61	30.7	17,379	0.18%
2024/01/17	144.7	9.89	0	0.00	9.78	144.7	16,490	0.88%	大買/鉅額交易
2024/01/16	10	10.27	0	0.00	10.27	10	14,739	0.07%
2024/01/15	0.3	10.34	1	10.33	10.33	-0.7	14,582	0.00%
2024/01/12	13.1	10.32	2	10.32	10.32	11.1	14,577	0.08%
2024/01/11	7	10.28	2	10.31	10.34	5	14,581	0.03%
2024/01/10	3.1	10.28	1	10.26	10.28	2.1	14,453	0.01%
2024/01/09	3	10.27	2	10.30	10.31	1	14,309	0.01%
2024/01/08	13.8	10.38	2	10.45	10.32	11.8	14,150	0.08%
2024/01/05	5	10.46	2	10.50	10.48	3	13,932	0.02%
2024/01/04	2.9	10.44	2	10.45	10.42	0.9	13,904	0.01%
2024/01/03	63	10.41	0	0.00	10.48	63	13,696	0.46%
2024/01/02	6	10.39	0	0.00	10.38	6	13,375	0.04%
2023/12/29	7	10.34	0	0.00	10.36	7	13,268	0.05%
2023/12/28	2	10.30	0	0.00	10.31	2	13,216	0.02%
2023/12/27	6.3	10.16	3	10.21	10.22	3.3	13,606	0.02%
2023/12/26	4.3	10.23	0	0.00	10.19	4.3	13,435	0.03%
2023/12/25	2	10.20	0	0.00	10.21	2	13,409	0.01%
2023/12/22	8.3	10.24	0	0.00	10.23	8.3	13,357	0.06%
2023/12/21	4.3	10.14	2	10.19	10.23	2.3	13,221	0.02%
2023/12/20	50	10.22	13	10.24	10.21	37	13,119	0.28%
2023/12/19	6	10.19	0	0.00	10.21	6	13,101	0.05%
2023/12/18	3	10.25	10	10.30	10.25	-7	12,996	-0.05%
2023/12/15	21.1	10.32	17	10.32	10.28	4.1	12,812	0.03%
2023/12/14	16.2	10.14	2	10.13	10.12	14.2	12,440	0.11%
2023/12/13	11	10.21	1	10.17	10.15	10	12,144	0.08%
2023/12/12	17	10.17	0	0.00	10.21	17	11,853	0.14%
2023/12/11	41	10.03	18	10.02	10.03	23	11,763	0.20%
2023/12/08	10	10.16	0	0.00	10.15	10	10,994	0.09%
2023/12/07	25.5	10.27	5	10.20	10.23	20.5	10,549	0.19%
2023/12/06	13	10.28	7	10.31	10.36	6	10,211	0.06%
2023/12/05	25	10.31	15	10.31	10.26	10	10,020	0.10%
2023/12/04	11	10.39	0	0.00	10.39	11	9,505	0.12%
2023/12/01	14	10.39	5	10.43	10.42	9	9,373	0.10%
2023/11/30	27	10.41	4	10.41	10.40	23	9,281	0.25%
2023/11/29	28	10.53	0	0.00	10.45	28	9,144	0.31%
2023/11/28	12	10.59	0	0.00	10.62	12	8,462	0.14%
2023/11/27	29	10.66	0	0.00	10.62	29	8,460	0.34%
2023/11/24	6	10.71	0	0.00	10.71	6	8,387	0.07%
2023/11/22	5	10.64	0	0.00	10.65	5	8,569	0.06%
2023/11/21	4	10.73	0	0.00	10.73	4	8,549	0.05%
2023/11/20	9	10.68	0	0.00	10.71	9	8,640	0.10%
2023/11/17	4	10.72	0.1	10.78	10.71	3.9	8,653	0.05%
2023/11/15	1	10.83	2	10.79	10.83	-1	9,176	-0.01%
2023/11/14	0	0.00	1	10.68	10.66	-1	9,274	-0.01%
2023/11/13	0	0.00	1	10.59	10.59	-1	9,602	-0.01%
2023/11/10	0.1	10.63	0	0.00	10.62	0.1	9,736	0.00%
2023/11/09	17	10.70	0	0.00	10.69	17	9,899	0.17%
2023/11/08	0	0.00	5	10.76	10.73	-5	10,462	-0.05%
2023/11/07	0	0.00	5	10.78	10.79	-5	10,644	-0.05%
2023/11/06	10	10.89	17	10.88	10.87	-7	10,785	-0.06%
2023/11/03	4	10.79	0	0.00	10.79	4	10,883	0.04%
2023/10/30	0	0.00	0.3	10.73	10.72	-0.3	11,635	0.00%
2023/10/25	1	10.75	0	0.00	10.71	1	13,125	0.01%
2023/10/23	1	10.50	0	0.00	10.46	1	13,469	0.01%
2023/10/20	5.3	10.55	0	0.00	10.55	5.3	13,763	0.04%
2023/10/19	2.2	10.71	0	0.00	10.65	2.2	13,951	0.02%
2023/10/13	7	10.87	0	0.00	10.86	7	16,147	0.04%
2023/10/12	0	0.00	3	10.97	10.98	-3	16,487	-0.02%
2023/10/11	1	10.74	0	0.00	10.75	1	16,693	0.01%
2023/10/05	1	10.55	0	0.00	10.58	1	16,858	0.01%
2023/10/04	4	10.58	45	10.57	10.57	-41	16,984	-0.24%
2023/10/03	20	10.65	20	10.62	10.61	0	17,274	0.00%
2023/09/27	1	10.86	0	0.00	10.87	1	17,646	0.01%
2023/09/26	7.3	10.90	0	0.00	10.88	7.3	17,770	0.04%
2023/09/25	0	0.00	4	10.98	10.96	-4	17,941	-0.02%
2023/09/22	4	10.87	11	10.96	10.97	-7	18,044	-0.04%
2023/09/21	8	10.94	4	10.93	10.92	4	18,177	0.02%
2023/09/20	7.3	11.01	8	10.99	11.00	-0.7	18,240	0.00%
2023/09/18	4.4	10.89	2	10.89	10.90	2.4	18,601	0.01%
2023/09/15	0.1	11.04	5	11.02	11.00	-4.9	18,796	-0.03%
2023/09/14	2	10.90	0	0.00	10.89	2	18,835	0.01%
2023/09/13	2.3	10.90	2	10.96	10.90	0.3	18,861	0.00%
2023/09/11	2	10.88	0	0.00	10.96	2	19,226	0.01%
2023/09/08	2	10.96	0	0.00	10.95	2	19,312	0.01%
2023/09/07	3	11.01	0	0.00	11.01	3	19,583	0.02%
2023/09/06	1	11.06	0	0.00	11.02	1	19,745	0.01%
2023/09/04	0	0.00	1.8	11.17	11.17	-1.8	19,943	-0.01%
2023/09/01	2	10.87	0	0.00	10.94	2	20,057	0.01%
2023/08/31	0	0.00	3.2	10.90	10.88	-3.2	20,308	-0.02%
2023/08/30	2.8	11.04	0	0.00	10.99	2.8	20,687	0.01%
2023/08/29	40.2	10.96	30	10.92	10.96	10.2	21,161	0.05%
2023/08/28	8	10.87	5	10.89	10.84	3	21,529	0.01%
2023/08/25	1	10.60	5	10.73	10.73	-4	21,976	-0.02%
2023/08/24	15	10.66	0	0.00	10.69	15	22,700	0.07%
2023/08/23	10	10.60	5.2	10.62	10.65	4.8	23,009	0.02%
2023/08/22	12.2	10.53	24	10.57	10.54	-11.8	23,454	-0.05%
2023/08/21	17.1	10.68	0	0.00	10.61	17.1	24,483	0.07%
2023/08/18	5	10.85	5	10.87	10.82	0	25,064	0.00%
2023/08/17	8	10.82	9	10.85	10.87	-1	25,278	0.00%
2023/08/16	15	10.94	15.7	10.94	10.94	-0.7	25,148	0.00%
2023/08/15	19.3	11.01	2	11.06	11.02	17.3	25,258	0.07%
2023/08/14	11	11.08	0	0.00	11.04	11	25,150	0.04%
2023/08/11	4	11.26	0	0.00	11.29	4	24,684	0.02%
2023/08/10	3	11.38	3	11.39	11.35	0	24,609	0.00%
2023/08/09	1	11.39	0	0.00	11.40	1	24,726	0.00%
2023/08/08	1	11.48	0	0.00	11.47	1	24,874	0.00%
2023/08/07	2	11.54	0	0.00	11.52	2	24,834	0.01%
2023/08/04	3.1	11.64	0	0.00	11.66	3.1	24,827	0.01%
2023/08/02	0.1	11.59	2	11.59	11.54	-1.9	25,158	-0.01%
2023/08/01	5.1	11.77	5	11.87	11.72	0.1	25,170	0.00%
2023/07/31	0	0.00	10	11.83	11.83	-10	25,129	-0.04%
2023/07/28	0	0.00	20	11.59	11.61	-20	24,479	-0.08%
2023/07/27	3	11.39	0.1	11.45	11.43	2.9	24,109	0.01%
2023/07/26	20.1	11.32	0	0.00	11.27	20.1	23,981	0.08%
2023/07/25	0	0.00	2	11.18	11.26	-2	23,761	-0.01%
2023/07/24	0	0.00	1	11.01	11.01	-1	23,374	0.00%
2023/07/21	5	11.07	0	0.00	11.08	5	23,134	0.02%
2023/07/20	12	11.08	0.5	11.10	11.09	11.5	23,109	0.05%
2023/07/19	19.3	10.97	0	0.00	10.96	19.3	22,998	0.08%
2023/07/18	65.2	11.06	0	0.00	11.03	65.2	22,560	0.29%
2023/07/17	7	11.57	1	11.58	11.58	6	21,201	0.03%
2023/07/14	11	11.58	0	0.00	11.57	11	20,872	0.05%
2023/07/13	6	11.61	0	0.00	11.61	6	20,708	0.03%
2023/07/12	2	11.53	2	11.55	11.53	0	20,728	0.00%
2023/07/11	3	11.54	0	11.59	11.53	3	20,658	0.01%
2023/07/10	5.2	11.45	0	0.00	11.43	5.2	20,524	0.03%
2023/07/07	3.3	11.53	0	0.00	11.52	3.3	20,255	0.02%
2023/07/06	15.3	11.63	6	11.58	11.60	9.3	20,051	0.05%
2023/07/05	6	11.77	0	0.00	11.78	6	19,680	0.03%
2023/07/04	7	11.86	0	0.00	11.87	7	19,471	0.04%
2023/07/03	1	11.79	0	0.00	11.83	1	19,558	0.01%
2023/06/29	10	11.65	0	0.00	11.61	10	19,753	0.05%
2023/06/28	0.2	11.64	2	11.63	11.65	-1.8	19,736	-0.01%
2023/06/27	0	0.00	0.5	11.60	11.59	-0.5	19,991	0.00%
2023/06/26	4.1	11.41	0	0.00	11.46	4.1	20,567	0.02%
2023/06/20	15	11.76	0	0.00	11.70	15	20,119	0.07%
2023/06/19	3.2	11.79	0	0.00	11.75	3.2	20,053	0.02%
2023/06/16	0	0.00	15	11.79	11.84	-15	19,951	-0.08%
2023/06/15	8.1	11.70	2	11.68	11.72	6.1	19,924	0.03%
2023/06/14	0.1	11.74	0	0.00	11.72	0.1	19,716	0.00%
2023/06/13	1	11.70	0	0.00	11.71	1	19,644	0.01%
2023/06/09	12	11.75	32	11.71	11.75	-20	19,827	-0.10%
2023/06/08	0.1	11.68	0	0.00	11.67	0.1	19,892	0.00%
2023/06/07	3.1	11.68	0	0.00	11.64	3.1	20,025	0.02%
2023/06/06	1	11.55	0	0.00	11.65	1	19,804	0.01%
2023/06/05	5.1	11.55	0	0.00	11.53	5.1	19,821	0.03%
2023/06/02	9.2	11.37	0	0.00	11.50	9.2	19,632	0.05%
2023/06/01	13.2	11.22	0	0.00	11.30	13.2	19,279	0.07%
2023/05/31	38.4	11.34	55	11.26	11.25	-16.6	18,948	-0.09%
2023/05/30	27.3	11.45	0	0.00	11.37	27.3	18,435	0.15%
2023/05/29	8.1	11.56	0	0.00	11.57	8.1	17,927	0.05%
2023/05/26	14.3	11.56	0	0.00	11.56	14.3	17,787	0.08%
2023/05/25	85.9	11.73	0.1	11.64	11.58	85.8	17,433	0.49%
2023/05/24	42.5	11.91	0	0.00	11.87	42.5	16,325	0.26%
2023/05/23	5.2	12.12	0.6	12.26	12.07	4.6	15,557	0.03%
2023/05/22	3.1	12.15	0	0.00	12.18	3.1	15,329	0.02%
2023/05/19	15.1	12.20	0	0.00	12.20	15.1	15,216	0.10%
2023/05/18	2	12.30	0	0.00	12.32	2	14,948	0.01%
2023/05/17	2	12.28	1	12.27	12.27	1	15,008	0.01%
2023/05/15	8.2	12.27	0	0.00	12.26	8.2	15,138	0.05%
2023/05/12	4.1	12.38	0	0.00	12.34	4.1	14,958	0.03%
2023/05/11	7.1	12.57	3	12.57	12.54	4.1	14,749	0.03%
2023/05/10	10.2	12.68	5	12.75	12.67	5.2	14,775	0.04%
2023/05/09	1	12.79	28	12.83	12.95	-27	14,681	-0.18%
2023/05/08	0	0.00	3	12.68	12.72	-3	14,557	-0.02%
2023/04/28	0	0.00	14	12.30	12.30	-14	14,899	-0.09%
2023/04/25	6.1	12.13	5	12.11	12.08	1.1	15,774	0.01%
2023/04/24	4	12.18	0	0.00	12.20	4	16,097	0.02%
2023/04/21	3	12.25	0	0.00	12.25	3	16,015	0.02%
2023/04/20	4	12.27	1	12.28	12.27	3	15,957	0.02%
2023/04/19	1	12.30	0	0.00	12.30	1	15,965	0.01%
2023/04/17	1	12.22	9	12.15	12.23	-8	15,813	-0.05%
2023/04/14	16	12.13	2	12.13	12.13	14	15,744	0.09%
2023/04/13	10	12.09	0	0.00	12.11	10	15,687	0.06%
2023/04/12	0	0.00	12	12.12	12.12	-12	15,657	-0.08%
2023/04/11	5	12.04	10	12.04	12.03	-5	15,523	-0.03%
2023/04/10	6	11.91	4	11.91	11.93	2	15,505	0.01%
2023/04/07	1	11.90	3	11.91	11.90	-2	15,436	-0.01%
2023/04/06	10.1	11.87	0	0.00	11.84	10.1	15,345	0.07%
2023/03/30	7.1	11.82	0	0.00	11.85	7.1	14,859	0.05%
2023/03/29	5.2	11.92	0	0.00	11.86	5.2	14,517	0.04%
2023/03/28	48.2	11.86	39	11.86	11.86	9.2	14,347	0.06%
2023/03/27	55.1	11.93	37	11.97	11.93	18.1	14,018	0.13%
2023/03/24	2	12.12	0	0.00	12.13	2	13,403	0.01%
2023/03/23	21	12.05	25	12.10	12.12	-4	13,309	-0.03%
2023/03/22	2.4	12.13	4	12.16	12.12	-1.6	13,217	-0.01%
2023/03/21	6.1	12.03	0	0.00	12.04	6.1	13,123	0.05%
2023/03/20	1.1	12.14	1	12.11	12.04	0.1	13,020	0.00%
2023/03/17	3	12.14	0	0.00	12.14	3	12,940	0.02%
2023/03/16	2	11.98	0	0.00	12.02	2	12,891	0.02%
2023/03/15	1.2	12.01	0	0.00	12.03	1.2	12,846	0.01%
2023/03/14	11	11.98	0	0.00	11.93	11	12,770	0.09%
2023/03/13	1	12.05	0	0.00	12.10	1	12,273	0.01%
2023/03/10	13	12.11	0	0.00	12.09	13	12,120	0.11%
2023/03/08	4	12.35	0	0.00	12.33	4	11,706	0.03%
2023/03/07	3	12.59	0	0.00	12.58	3	11,613	0.03%
2023/03/06	6.1	12.40	1	12.36	12.41	5.1	11,431	0.04%
2023/03/03	1	12.31	0	0.00	12.36	1	11,230	0.01%
2023/03/02	0	0.00	6	12.29	12.26	-6	11,086	-0.05%
2023/03/01	2	12.00	0	0.00	12.12	2	10,944	0.02%
2023/02/24	9	12.15	0	0.00	12.10	9	10,685	0.08%
2023/02/23	6	12.28	0	0.00	12.26	6	10,369	0.06%
2023/02/22	7	12.25	0	0.00	12.31	7	10,236	0.07%
2023/02/21	2.3	12.28	10.1	12.38	12.36	-7.8	10,102	-0.08%
2023/02/20	2.1	12.07	0.1	12.28	12.26	2	9,909	0.02%
2023/02/17	4.2	12.11	0.4	12.08	12.10	3.8	9,801	0.04%
2023/02/16	9.1	12.12	0	0.00	12.16	9.1	9,810	0.09%
2023/02/15	5.3	12.14	0	0.00	12.10	5.3	9,778	0.05%
2023/02/14	2.2	12.22	0	0.00	12.22	2.2	9,616	0.02%
2023/02/13	1.1	12.09	0	0.00	12.20	1.1	9,536	0.01%
2023/02/10	2.4	12.15	0	0.00	12.14	2.4	9,252	0.03%
2023/02/09	0.1	12.10	0	0.00	12.15	0.1	9,241	0.00%
2023/02/08	1	12.11	0	0.00	12.09	1	9,216	0.01%
2023/02/07	0.4	11.99	0	0.00	12.02	0.4	9,107	0.00%
2023/02/06	9	11.91	0	0.00	11.92	9	9,071	0.10%
2023/02/03	9.4	12.12	0	0.00	12.03	9.4	8,865	0.11%
2023/02/02	4	12.36	2	12.33	12.34	2	8,609	0.02%
2023/02/01	0	0.00	4.7	12.36	12.37	-4.7	8,491	-0.06%
2023/01/31	12.7	12.39	4.7	12.40	12.34	8	8,383	0.09%
2023/01/30	1	12.72	0	0.00	12.59	1	8,189	0.01%
2023/01/17	0.7	12.53	3	12.44	12.40	-2.3	8,088	-0.03%
2023/01/16	7.6	12.83	1	12.80	12.85	6.6	7,767	0.08%
2023/01/13	2.3	12.69	0	0.00	12.72	2.3	7,383	0.03%
2023/01/12	27	12.67	1	12.63	12.62	26	7,229	0.36%
2023/01/10	1	12.56	0	0.00	12.56	1	6,800	0.01%
2023/01/09	4	12.60	0.3	12.58	12.59	3.7	6,784	0.05%
2023/01/06	0	0.00	2.5	12.51	12.50	-2.5	6,695	-0.04%
2023/01/05	3	12.51	0	0.00	12.50	3	6,681	0.04%
2022/12/29	5	11.93	0	0.00	11.94	5	6,625	0.08%
2022/12/27	1	11.90	0	0.00	11.91	1	6,599	0.02%
2022/12/21	1	11.70	0	0.00	11.73	1	7,230	0.01%
2022/12/16	0	0.00	3	11.83	12.00	-3	7,542	-0.04%
2022/12/15	3	11.86	0	0.00	11.86	3	7,533	0.04%
2022/12/13	2	11.92	0	0.00	11.89	2	7,578	0.03%
2022/12/09	0	0.00	1	11.98	11.97	-1	7,672	-0.01%
2022/12/05	0.2	11.74	4	11.67	11.74	-3.8	7,712	-0.05%
2022/12/02	4.1	11.49	0	0.00	11.49	4.1	7,718	0.05%
2022/12/01	0	0.00	2	11.90	11.70	-2	7,686	-0.03%
2022/11/30	2	11.63	0	0.00	11.68	2	7,673	0.03%
2022/11/29	0	0.00	1	11.60	11.57	-1	7,673	-0.01%
2022/11/28	1	11.19	0	0.00	11.18	1	7,528	0.01%
2022/11/21	0.2	11.00	0	0.00	11.00	0.2	7,883	0.00%
2022/11/17	5	11.03	0	0.00	11.07	5	8,127	0.06%
2022/11/15	5.2	11.23	0	0.00	11.25	5.2	8,186	0.06%
2022/11/10	1	10.44	0	0.00	10.40	1	8,194	0.01%
2022/11/03	0.1	10.08	0	0.00	10.09	0.1	8,790	0.00%
2022/11/01	1	9.90	0	0.00	9.93	1	8,975	0.01%
2022/10/31	2	10.00	0	0.00	9.99	2	8,936	0.02%
2022/10/28	2	10.26	565	10.26	10.17	-563	8,764	-6.42%	大賣/鉅額交易
2022/10/26	0	0.00	0.6	10.51	10.45	-0.6	9,362	-0.01%
2022/10/25	4	10.39	4	10.49	10.45	0	9,916	0.00%
2022/10/24	1	10.62	0	0.00	10.59	1	10,078	0.01%
2022/10/20	2	10.75	0	0.00	10.85	2	10,016	0.02%
2022/10/12	1	10.65	0	0.00	10.61	1	10,760	0.01%
2022/10/11	2	10.80	0	0.00	10.77	2	11,044	0.02%
2022/10/07	2	11.03	0	0.00	11.00	2	11,720	0.02%
2022/10/05	2	11.20	0	0.00	11.22	2	12,246	0.02%
2022/10/03	1.9	10.95	0	0.00	10.88	1.9	12,499	0.02%
2022/09/30	1.1	10.88	0	0.00	10.95	1.1	12,489	0.01%
2022/09/29	3	11.03	160	11.04	11.03	-157	12,435	-1.26%	大賣/鉅額交易
2022/09/28	0	0.00	15	11.16	11.13	-15	12,468	-0.12%
2022/09/27	6	11.35	0	0.00	11.35	6	12,407	0.05%
2022/09/26	3	11.51	7	11.55	11.48	-4	12,167	-0.03%
2022/09/23	0.7	11.69	0	0.00	11.66	0.7	12,028	0.01%
2022/09/22	1.5	11.61	0	0.00	11.61	1.5	12,026	0.01%
2022/09/21	1	11.75	0	0.00	11.73	1	11,937	0.01%
2022/09/19	7	11.81	0	0.00	11.81	7	11,861	0.06%
2022/09/15	0	0.00	1	11.93	12.00	-1	11,729	-0.01%
2022/09/14	2	11.90	0	0.00	11.91	2	11,692	0.02%
2022/09/12	0	0.00	10	11.81	11.85	-10	11,526	-0.09%
2022/09/07	1.4	11.76	0	0.00	11.76	1.4	11,550	0.01%
2022/09/06	0	0.00	1	11.76	11.79	-1	11,539	-0.01%
2022/09/02	3	11.70	0	0.00	11.70	3	11,426	0.03%
2022/09/01	1	11.77	0	0.00	11.77	1	11,381	0.01%
2022/08/31	1	11.71	0	0.00	11.79	1	11,269	0.01%
2022/08/29	1	11.73	0	0.00	11.71	1	11,080	0.01%
2022/08/26	1.2	11.74	0	0.00	11.77	1.2	10,994	0.01%
2022/08/24	8	11.59	0	0.00	11.59	8	10,836	0.07%
2022/08/23	10	11.70	0	0.00	11.76	10	10,536	0.09%
2022/08/22	0.2	11.73	0	0.00	11.78	0.2	10,504	0.00%
2022/08/18	5.1	11.70	0	0.00	11.68	5.1	10,282	0.05%
2022/08/17	0	0.00	1	11.70	11.74	-1	10,061	-0.01%
2022/08/16	6	11.67	0	0.00	11.66	6	9,986	0.06%
2022/08/15	3	11.69	0	0.00	11.70	3	9,899	0.03%
2022/08/12	0	0.00	0.9	11.73	11.77	-0.9	9,756	-0.01%
2022/08/11	1.2	11.61	0	0.00	11.61	1.2	9,740	0.01%
2022/08/10	7	11.55	0	0.00	11.52	7	9,594	0.07%
2022/08/09	2	11.78	0	0.00	11.74	2	9,250	0.02%
2022/08/08	0	0.00	2	11.67	11.71	-2	9,094	-0.02%
2022/08/05	0.3	11.57	0	0.00	11.59	0.3	8,913	0.00%
2022/08/04	1.1	11.50	0	0.00	11.52	1.1	8,815	0.01%
2022/08/03	5.2	11.51	0	0.00	11.49	5.2	8,718	0.06%
2022/08/02	5.1	11.53	0	0.00	11.53	5.1	8,566	0.06%
2022/08/01	177.2	11.88	5	11.87	11.77	172.2	8,121	2.12%	大買/鉅額交易
2022/07/29	11.1	11.94	0	0.00	11.90	11.1	7,619	0.15%
2022/07/28	4	11.98	0	0.00	12.01	4	7,362	0.05%
2022/07/27	4	11.99	0	0.00	11.99	4	7,317	0.05%
2022/07/25	1	11.89	0	0.00	11.89	1	7,444	0.01%
2022/07/22	4.1	11.96	0	0.00	11.91	4.1	7,391	0.05%
2022/07/21	5	12.05	0	0.00	12.05	5	6,984	0.07%
2022/07/20	7.3	12.15	0	0.00	12.13	7.3	6,933	0.10%
2022/07/18	4.2	12.06	1	12.05	12.16	3.2	6,919	0.05%
2022/07/15	4	13.00	0	0.00	13.00	4	6,696	0.06%
2022/07/14	4.1	13.09	0	0.00	13.04	4.1	5,901	0.07%
2022/07/13	2	13.26	0	0.00	13.22	2	5,661	0.04%
2022/07/12	1	13.26	0	0.00	13.28	1	5,470	0.02%
2022/07/11	3.6	13.37	0	0.00	13.25	3.6	5,395	0.07%
2022/07/08	0	0.00	2	13.44	13.43	-2	5,223	-0.04%
2022/07/06	3	13.39	0	0.00	13.31	3	5,188	0.06%
2022/07/05	2	13.61	2	13.70	13.58	0	5,133	0.00%
2022/07/01	3	13.52	2	13.61	13.47	1	5,432	0.02%
2022/06/30	1	13.41	0	0.00	13.59	1	6,109	0.02%
2022/06/22	2	13.36	0	0.00	13.31	2	6,539	0.03%
2022/06/21	2	13.30	0	0.00	13.36	2	6,600	0.03%
2022/06/20	2	13.19	0	0.00	13.20	2	6,705	0.03%
2022/06/17	3	13.22	0	0.00	13.26	3	6,817	0.04%
2022/06/14	1	13.47	1	13.49	13.50	0	7,364	0.00%
2022/06/13	4	13.58	0	0.00	13.57	4	8,146	0.05%
2022/06/10	1	13.77	0	0.00	13.72	1	9,203	0.01%
2022/06/01	2	13.78	1	13.77	13.83	1	11,357	0.01%
2022/05/30	1	13.69	0	0.00	13.66	1	11,501	0.01%
2022/05/24	0	0.00	2	13.80	13.79	-2	12,145	-0.02%
2022/05/19	0	0.00	3	13.71	13.71	-3	12,340	-0.02%
2022/05/16	0	0.00	1	13.48	13.55	-1	12,455	-0.01%
2022/05/13	0.1	13.42	0	0.00	13.46	0.1	12,674	0.00%
2022/05/12	1.1	13.37	0	0.00	13.32	1.1	12,789	0.01%
2022/05/10	2	13.29	2	13.39	13.48	0	13,399	0.00%
2022/05/09	2	13.56	9	13.51	13.51	-7	13,472	-0.05%
2022/05/06	10	13.71	0	0.00	13.70	10	13,456	0.07%
2022/05/05	0	0.00	10	14.10	14.00	-10	13,457	-0.07%
2022/05/04	0	14.08	0	0.00	14.00	0	13,522	0.00%
2022/05/03	0.1	13.88	2	14.00	14.13	-2	13,606	-0.01%
2022/04/29	2	13.87	2	13.95	13.88	0	13,710	0.00%
2022/04/28	2	13.83	2.2	13.87	13.78	-0.2	13,825	0.00%
2022/04/27	1	13.37	19	13.46	13.50	-18	13,883	-0.13%
2022/04/26	0	0.00	0.2	13.58	13.58	-0.2	14,010	0.00%
2022/04/25	3	13.62	0	0.00	13.62	3	14,272	0.02%
2022/04/22	1.1	13.68	1	13.77	13.88	0.1	14,452	0.00%
2022/04/21	23	13.82	0	0.00	13.88	23	14,428	0.16%
2022/04/20	0.1	14.20	0	0.00	14.18	0.1	14,341	0.00%
2022/04/19	0	0.00	1	14.22	14.30	-1	14,364	-0.01%
2022/04/15	0.8	14.23	0	0.00	14.23	0.8	14,390	0.01%
2022/04/14	0	0.00	3	14.26	14.29	-3	14,456	-0.02%
2022/04/13	1	14.11	0	0.00	14.17	1	14,594	0.01%
2022/04/12	4	14.09	4	14.21	14.22	0	14,832	0.00%
2022/04/11	1	14.12	0	0.00	14.17	1	14,855	0.01%
2022/04/08	0	0.00	15	14.24	14.40	-15	14,777	-0.10%
2022/04/07	9	14.21	0	0.00	14.13	9	14,617	0.06%
2022/04/06	1	14.05	24	14.35	14.41	-23	14,510	-0.16%
2022/04/01	2	13.85	0.3	13.94	13.93	1.7	13,878	0.01%
2022/03/31	0	0.00	2	14.01	13.95	-2	13,889	-0.01%
2022/03/30	0	0.00	14	13.82	13.86	-14	14,027	-0.10%
2022/03/29	0	0.00	2.1	13.81	13.77	-2.1	14,293	-0.01%
2022/03/28	0.1	13.77	0	0.00	13.76	0.1	14,313	0.00%
2022/03/25	0.4	13.73	1.5	13.67	13.66	-1.1	14,277	-0.01%
2022/03/22	1	13.40	0	0.00	13.70	1	14,416	0.01%
2022/03/18	0.3	13.31	50	13.34	13.42	-49.7	14,375	-0.35%
2022/03/17	1.5	13.14	16	13.13	13.23	-14.5	14,292	-0.10%
2022/03/16	30	12.33	3	12.37	12.40	27	14,031	0.19%
2022/03/15	39	12.70	0	0.00	12.49	39	13,556	0.29%
2022/03/14	45.1	13.30	1	13.14	13.18	44.1	12,540	0.35%
2022/03/11	38	13.47	0	0.00	13.44	38	12,094	0.31%
2022/03/10	0	0.00	61	13.76	13.78	-61	11,716	-0.52%
2022/03/09	81.8	13.63	6	13.66	13.51	75.8	11,861	0.64%
2022/03/08	10	13.80	0	0.00	13.78	10	11,465	0.09%
2022/03/07	11.2	13.93	2	13.94	14.00	9.2	11,240	0.08%
2022/03/04	5	14.01	5	14.07	14.04	0	11,209	0.00%
2022/03/03	3	14.09	3	14.13	14.08	0	11,205	0.00%
2022/03/02	3	14.03	0	0.00	14.04	3	11,266	0.03%
2022/03/01	11	14.10	1	14.18	14.08	10	11,237	0.09%
2022/02/25	12.9	14.06	10	14.09	14.05	2.9	11,163	0.03%
2022/02/24	3	14.12	25	14.09	14.12	-22	10,998	-0.20%
2022/02/23	2	14.27	12	14.32	14.25	-10	10,879	-0.09%
2022/02/22	10	14.22	0	0.00	14.22	10	10,972	0.09%
2022/02/21	5.3	14.37	0	0.00	14.36	5.3	10,967	0.05%
2022/02/18	0	0.00	3	14.36	14.39	-3	11,026	-0.03%
2022/02/17	3	14.28	3	14.35	14.31	0	11,133	0.00%
2022/02/16	2	14.30	1	14.41	14.31	1	11,416	0.01%
2022/02/15	3.2	14.32	0	0.00	14.21	3.2	11,559	0.03%
2022/02/14	1	14.61	2	14.61	14.52	-1	11,754	-0.01%
2022/02/11	1.5	14.56	3.7	14.72	14.79	-2.2	12,334	-0.02%
2022/02/10	0.1	14.50	0	0.00	14.58	0.1	12,617	0.00%
2022/02/09	2	14.35	4	14.35	14.47	-2	13,303	-0.02%
2022/02/08	3	14.15	0	0.00	14.16	3	13,721	0.02%
2022/02/07	4	14.16	0	0.00	14.17	4	14,094	0.03%
2022/01/26	2	14.19	0	0.00	14.17	2	14,311	0.01%
2022/01/25	2.5	14.27	0	0.00	14.24	2.5	14,722	0.02%
2022/01/24	0.2	14.43	3	14.25	14.43	-2.8	14,831	-0.02%
2022/01/21	2	14.23	4	14.35	14.29	-2	14,878	-0.01%
2022/01/20	2	14.24	4	14.30	14.31	-2	14,839	-0.01%
2022/01/18	3.3	13.92	0	0.00	13.97	3.3	15,011	0.02%
2022/01/17	9	14.17	1	14.13	14.13	8	14,704	0.05%
2022/01/14	14	14.28	0	0.00	14.28	14	14,427	0.10%
2022/01/13	10	14.43	1	14.44	14.40	9	14,360	0.06%
2022/01/12	0	0.00	11	14.43	14.41	-11	14,286	-0.08%
2022/01/11	1.4	14.30	6	14.41	14.40	-4.6	14,247	-0.03%
2022/01/07	1	14.11	0	0.00	14.18	1	14,231	0.01%
2022/01/06	6.4	14.12	0	0.00	14.12	6.4	14,133	0.05%
2022/01/05	5.4	14.26	3	14.40	14.22	2.4	13,900	0.02%
2022/01/04	0.1	14.47	0	0.00	14.51	0.1	13,667	0.00%
2022/01/03	10	14.37	2	14.39	14.40	8	13,622	0.06%
2021/12/30	3.1	14.30	1	14.38	14.31	2.1	13,748	0.02%
2021/12/29	0.1	14.40	0	0.00	14.33	0.1	13,811	0.00%
2021/12/28	0.2	14.55	0	0.00	14.47	0.2	13,763	0.00%
2021/12/27	0.1	14.54	0	0.00	14.56	0.1	13,759	0.00%
2021/12/24	0	0.00	4	14.53	14.54	-4	13,736	-0.03%
2021/12/23	0	0.00	16.7	14.39	14.45	-16.7	13,484	-0.12%
2021/12/22	7.1	14.15	0	0.00	14.14	7.1	13,228	0.05%
2021/12/21	3.1	14.12	0	0.00	14.10	3.1	13,288	0.02%
2021/12/20	1.2	14.28	0	0.00	14.08	1.2	13,337	0.01%
2021/12/17	6.4	14.27	6	14.37	14.34	0.4	13,225	0.00%
2021/12/16	0.3	14.20	21	14.21	14.23	-20.7	13,276	-0.16%
2021/12/15	0.1	14.19	0	0.00	14.14	0.1	13,338	0.00%
2021/12/14	2	13.99	0	0.00	13.99	2	13,480	0.01%
2021/12/13	0.1	14.29	0	0.00	14.33	0.1	13,795	0.00%
2021/12/10	4.1	14.34	0	0.00	14.28	4.1	13,882	0.03%
2021/12/09	0.4	14.28	0	0.00	14.29	0.4	13,811	0.00%
2021/12/07	10	13.99	1.5	14.02	14.00	8.6	13,600	0.06%
2021/12/03	1	14.04	0	0.00	14.06	1	13,478	0.01%
2021/12/01	2	13.57	0	0.00	13.75	2	13,351	0.01%
2021/11/30	2.3	13.59	0	0.00	13.60	2.3	13,596	0.02%
2021/11/26	0.1	13.73	0	0.00	13.69	0.1	13,697	0.00%
2021/11/25	0	0.00	3	13.83	13.90	-3	13,593	-0.02%
2021/11/23	0	13.66	0	0.00	13.73	0	13,550	0.00%
2021/11/22	2	13.70	0	0.00	13.70	2	13,543	0.01%
2021/11/19	6	13.64	1	13.65	13.64	5	13,549	0.04%
2021/11/18	1	13.71	0	0.00	13.69	1	13,445	0.01%
2021/11/17	10	13.78	3	13.78	13.76	7	13,389	0.05%
2021/11/16	0	0.00	1	13.74	13.74	-1	13,504	-0.01%
2021/11/15	20	13.85	0	0.00	13.71	20	13,455	0.15%
2021/11/12	6	13.95	8	13.96	13.91	-2	13,157	-0.02%
2021/11/11	2	13.71	8	13.70	13.81	-6	12,962	-0.05%
2021/11/10	10.7	13.45	0	0.00	13.40	10.7	12,650	0.08%
2021/11/09	16.9	13.60	0	0.00	13.57	16.9	12,007	0.14%
2021/11/08	12.4	13.72	3	13.71	13.71	9.4	11,286	0.08%
2021/11/05	6.9	13.88	0	0.00	13.86	6.9	10,669	0.06%
2021/11/04	34.1	13.97	0	0.00	13.94	34.1	10,204	0.33%
2021/11/03	2.4	13.99	0	0.00	14.01	2.4	10,097	0.02%
2021/11/02	4.2	14.01	0	0.00	14.01	4.2	10,082	0.04%
2021/11/01	0.1	14.05	0	0.00	14.10	0.1	9,851	0.00%
2021/10/29	6.3	14.12	3	14.12	14.13	3.3	9,887	0.03%
2021/10/28	1.2	14.20	0	0.00	14.21	1.2	9,781	0.01%
2021/10/27	0.3	14.25	0	0.00	14.23	0.3	9,915	0.00%
2021/10/26	3.1	14.35	0	0.00	14.29	3.1	9,910	0.03%
2021/10/15	2.3	14.40	0	0.00	14.46	2.3	11,664	0.02%
2021/10/14	1	14.58	2	14.61	14.60	-1	12,293	-0.01%
2021/10/13	1.9	14.58	2	14.54	14.58	-0.1	13,097	0.00%
2021/10/08	3.7	14.72	2	14.80	14.69	1.7	14,558	0.01%
2021/10/07	0.8	14.87	6	14.87	14.92	-5.2	14,923	-0.03%
2021/10/06	0.5	14.60	0	0.00	14.75	0.5	15,111	0.00%
2021/10/05	1	14.49	0	0.00	14.56	1	15,488	0.01%
2021/10/04	0	0.00	1	14.50	14.52	-1	15,955	-0.01%
2021/09/29	1	14.53	1	14.49	14.59	0	17,412	0.00%
2021/09/27	2.1	14.36	0	0.00	14.35	2.1	17,971	0.01%
2021/09/24	1.3	14.62	0	0.00	14.57	1.3	17,973	0.01%
2021/09/22	8	14.06	2	14.00	14.12	6	18,032	0.03%
2021/09/17	0.1	14.23	8	14.25	14.18	-7.9	17,974	-0.04%
2021/09/16	5.3	14.23	0	0.00	14.24	5.3	17,831	0.03%
2021/09/15	5.5	14.80	0	0.00	14.73	5.5	17,376	0.03%
2021/09/14	1	15.04	1	15.08	15.04	0	17,265	0.00%
2021/09/13	1	14.96	6	15.08	15.07	-5	17,369	-0.03%
2021/09/10	6	14.99	15	15.06	15.00	-9	17,530	-0.05%
2021/09/09	0	0.00	2	14.92	14.94	-2	17,835	-0.01%
2021/09/08	2	14.97	10	15.02	14.98	-8	18,058	-0.04%
2021/09/07	0	0.00	1	14.92	14.93	-1	18,082	-0.01%
2021/09/03	1	15.04	0	0.00	15.06	1	18,007	0.01%
2021/09/02	1	14.81	0	0.00	14.82	1	17,690	0.01%
2021/08/30	0	0.00	4	14.44	14.47	-4	17,319	-0.02%
2021/08/27	1	14.43	0	0.00	14.42	1	17,252	0.01%
2021/08/26	0	0.00	7	14.43	14.43	-7	17,241	-0.04%
2021/08/25	1	14.41	0	0.00	14.43	1	17,183	0.01%
2021/08/24	0	0.00	0.1	14.29	14.29	-0.1	17,194	0.00%
2021/08/20	0	0.00	1	13.87	13.86	-1	17,067	-0.01%
2021/08/19	1	14.00	0	0.00	14.01	1	16,856	0.01%
2021/08/16	2	14.20	0	0.00	14.30	2	16,678	0.01%
2021/08/11	2	14.25	0	0.00	14.34	2	16,466	0.01%
2021/08/10	0	0.00	2	14.11	14.09	-2	16,299	-0.01%
2021/08/09	0.8	13.86	0	0.00	14.08	0.8	16,292	0.00%
2021/08/06	22.2	13.94	0	0.00	13.89	22.2	16,026	0.14%
2021/08/05	14.1	14.03	1	13.97	13.96	13.1	15,823	0.08%
2021/08/04	7.4	14.02	0	0.00	14.03	7.4	15,823	0.05%
2021/08/03	5.3	14.00	0	0.00	13.96	5.3	15,715	0.03%
2021/08/02	11.1	13.89	3	13.97	14.05	8.1	15,530	0.05%
2021/07/30	9.3	13.96	21	13.96	13.92	-11.7	15,385	-0.08%
2021/07/29	10	14.04	7	14.01	14.05	3	15,241	0.02%
2021/07/28	8	13.91	5	13.91	13.88	3	15,073	0.02%
2021/07/27	5	14.16	0	0.00	14.15	5	14,771	0.03%
2021/07/26	38	14.32	8.3	14.44	14.26	29.8	14,884	0.20%
2021/07/23	2.2	14.55	6	14.56	14.50	-3.8	14,482	-0.03%
2021/07/22	1.1	14.62	4	14.61	14.61	-2.9	14,626	-0.02%
2021/07/21	5.3	14.44	4	14.42	14.42	1.3	14,896	0.01%
2021/07/20	39.2	14.56	0	0.00	14.49	39.2	14,776	0.27%
2021/07/19	33.3	14.77	3	14.76	14.76	30.3	14,050	0.22%
2021/07/16	42.1	14.91	16	14.92	14.92	26.1	13,439	0.19%
2021/07/15	19.1	15.47	0	0.00	15.59	19.1	12,665	0.15%
2021/07/14	22.1	15.42	0	0.00	15.42	22.1	12,176	0.18%
2021/07/13	14.1	15.47	0	0.00	15.45	14.1	11,740	0.12%
2021/07/12	0	0.00	1	15.51	15.48	-1	11,418	-0.01%
2021/07/09	27.1	15.41	0	0.00	15.44	27.1	11,013	0.25%
2021/07/08	15	15.58	0	0.00	15.56	15	10,590	0.14%
2021/07/07	6.1	15.62	11	15.62	15.61	-4.9	10,149	-0.05%
2021/07/06	5	15.68	0.3	15.69	15.70	4.7	9,772	0.05%
2021/07/05	12	15.78	15	15.78	15.80	-3	9,266	-0.03%
2021/07/02	6.8	15.61	0	0.00	15.61	6.8	8,694	0.08%
2021/07/01	0	0.00	1	15.63	15.64	-1	8,655	-0.01%
2021/06/30	2.9	15.69	0	0.00	15.68	2.9	8,582	0.03%
2021/06/29	15	15.72	0	0.00	15.71	15	8,411	0.18%
2021/06/28	11	15.81	0	0.00	15.81	11	8,372	0.13%
2021/06/23	1.2	15.63	0	0.00	15.68	1.2	8,635	0.01%
2021/06/22	1.1	15.53	0	0.00	15.53	1.1	8,835	0.01%
2021/06/21	0.2	15.50	0	0.00	15.51	0.2	9,068	0.00%
2021/06/18	3.2	15.61	0	0.00	15.63	3.2	9,032	0.04%
2021/06/17	11.3	15.72	0	0.00	15.71	11.3	8,735	0.13%
2021/06/16	1.3	15.86	1	15.86	15.87	0.3	8,671	0.00%
2021/06/15	10	15.91	5	15.93	15.94	5	8,646	0.06%
2021/06/11	1	16.01	0	0.00	16.01	1	8,594	0.01%
2021/06/09	0.2	15.99	0	0.00	16.00	0.2	8,781	0.00%
2021/06/08	0.1	16.00	0	0.00	16.00	0.1	8,964	0.00%
2021/06/07	5	16.03	0	0.00	16.03	5	9,122	0.05%
2021/06/04	0.5	16.05	0	0.00	16.05	0.5	9,173	0.01%
2021/06/03	0	0.00	4	16.09	16.09	-4	9,279	-0.04%
2021/06/02	0.2	16.10	0	0.00	16.09	0.2	9,425	0.00%
2021/06/01	2	16.01	0	0.00	16.04	2	9,717	0.02%
2021/05/31	0.4	16.13	1	16.12	16.13	-0.6	9,838	-0.01%
2021/05/28	2	16.19	0	0.00	16.18	2	9,901	0.02%
2021/05/27	1	16.13	1	16.12	16.11	0	10,111	0.00%
2021/05/26	0.2	16.12	0	0.00	16.10	0.2	10,562	0.00%
2021/05/24	2	16.01	1	16.00	16.00	1	11,271	0.01%
2021/05/20	0	0.00	1	16.04	16.00	-1	11,809	-0.01%
2021/05/18	0	0.00	2.5	15.99	16.08	-2.5	12,850	-0.02%
2021/05/17	3	15.91	9	15.92	15.92	-6	13,371	-0.04%
2021/05/14	3	15.91	5	15.91	15.90	-2	14,427	-0.01%
2021/05/13	1	15.90	6	15.93	15.92	-5	15,549	-0.03%
2021/05/12	6.2	15.95	1	15.95	16.00	5.2	15,681	0.03%
2021/05/11	1	15.98	0	0.00	16.02	1	15,626	0.01%
2021/05/10	3	16.17	0	0.00	16.10	3	15,716	0.02%
2021/05/06	12	16.05	0	0.00	15.99	12	16,055	0.07%
2021/05/05	3.3	15.98	0	0.00	15.98	3.3	16,239	0.02%
2021/05/04	5	15.88	0	0.00	15.87	5	16,403	0.03%
2021/05/03	17.1	15.87	10	15.86	15.85	7.1	16,525	0.04%
2021/04/29	11	16.09	6	16.08	16.08	5	16,336	0.03%
2021/04/28	25.3	16.01	4	16.03	15.99	21.3	16,448	0.13%
2021/04/27	22.2	16.09	3	16.09	16.05	19.2	16,315	0.12%
2021/04/26	9	16.19	1.1	16.19	16.18	7.9	16,129	0.05%
2021/04/22	5	16.23	0	0.00	16.22	5	16,338	0.03%
2021/04/21	0.1	16.34	0	0.00	16.30	0.1	16,404	0.00%
2021/04/20	7	16.40	0	0.00	16.41	7	16,511	0.04%
2021/04/14	2	16.27	2	16.28	16.31	0	17,530	0.00%
2021/04/13	2	16.27	0	0.00	16.25	2	17,759	0.01%
2021/04/12	1	16.29	3	16.32	16.27	-2	18,051	-0.01%
2021/04/09	1	16.35	0	0.00	16.35	1	18,299	0.01%
2021/04/08	0	0.00	2	16.41	16.41	-2	18,583	-0.01%
2021/04/07	2	16.40	0	0.00	16.41	2	18,945	0.01%
2021/04/06	2	16.47	0	0.00	16.47	2	19,237	0.01%
2021/04/01	0.3	16.34	0	0.00	16.32	0.3	19,626	0.00%
2021/03/30	0	0.00	2	16.20	16.40	-2	20,432	-0.01%
2021/03/29	2	16.07	0	0.00	16.18	2	20,561	0.01%
2021/03/26	1	15.90	0	0.00	16.03	1	20,825	0.00%
2021/03/25	9	15.82	0	0.00	15.81	9	21,351	0.04%
2021/03/24	11	15.94	0	0.00	15.90	11	21,444	0.05%
2021/03/23	2	16.08	1	16.30	16.12	1	21,213	0.00%
2021/03/22	1	16.23	0	0.00	16.24	1	21,359	0.00%
2021/03/19	6	16.13	0	0.00	16.11	6	21,958	0.03%
2021/03/18	2	16.21	0	0.00	16.25	2	22,274	0.01%
2021/03/17	1	16.10	0	0.00	16.13	1	22,893	0.00%
2021/03/16	1	16.12	0	0.00	16.14	1	23,551	0.00%
2021/03/15	4	16.06	0	0.00	16.11	4	24,398	0.02%
2021/03/12	3	16.07	0	0.00	16.09	3	25,142	0.01%
2021/03/11	1	16.00	24.1	16.01	16.02	-23.1	25,824	-0.09%
2021/03/09	2	15.66	0	0.00	15.78	2	27,886	0.01%
2021/03/08	1	15.75	5	15.91	15.74	-4	29,080	-0.01%
2021/03/05	13.1	15.62	1	15.72	15.72	12.1	30,378	0.04%
2021/03/04	5	15.76	0	0.00	15.71	5	31,200	0.02%
2021/03/03	2	15.74	4	15.70	15.87	-2	32,520	-0.01%
2021/03/02	10	15.74	6	15.74	15.68	4	34,800	0.01%
2021/02/26	11	15.72	1	15.65	15.72	10	36,660	0.03%
2021/02/25	6	15.74	10.1	15.77	15.90	-4.1	37,418	-0.01%
2021/02/24	33.1	15.84	5	15.88	15.81	28.1	39,726	0.07%
2021/02/23	10	15.93	2	15.95	15.95	8	41,184	0.02%
2021/02/22	11	15.97	6	15.95	15.98	5	45,206	0.01%
2021/02/19	8	15.69	1	15.72	15.73	7	50,089	0.01%
2021/02/18	22.3	16.00	3	16.07	15.89	19.3	55,747	0.03%
2021/02/17	22	15.78	17	15.63	15.94	5	60,989	0.01%
2021/02/05	44.5	15.12	0	0.00	15.11	44.5	72,664	0.06%
2021/02/04	32	15.35	0	0.00	15.26	32	72,754	0.04%