中信中國高股息 (00882)-華南永昌-高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
11.01
漲跌
▲0.05
漲幅
+0.46%
成交量
28,894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－華南永昌-高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

華南永昌-高雄券商分點個股進出
華南永昌-高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
2024/05/03	29	11.03	18	11.06	11.01	11	22,456	0.05%
2024/05/02	104	10.92	4	10.88	10.96	100	22,906	0.44%	大買/
2024/04/30	13	10.91	10	10.94	10.85	3	23,316	0.01%
2024/04/29	2	10.80	5.1	10.90	10.94	-3.1	23,572	-0.01%
2024/04/26	10	10.73	10.1	10.72	10.76	-0.1	24,372	0.00%
2024/04/25	4	10.64	48.1	10.57	10.64	-44.1	24,742	-0.18%
2024/04/24	0	0.00	22.1	10.46	10.48	-22.1	25,250	-0.09%
2024/04/22	4	10.44	29.5	10.42	10.43	-25.5	27,099	-0.09%
2024/04/19	0.5	10.32	5	10.31	10.33	-4.5	26,904	-0.02%
2024/04/18	0	0.00	7	10.35	10.31	-7	26,670	-0.03%
2024/04/17	0	10.27	14	10.27	10.26	-14	26,698	-0.05%
2024/04/16	0	0.00	24	10.23	10.24	-24	26,772	-0.09%
2024/04/15	0.1	10.34	0	0.00	10.31	0.1	26,741	0.00%
2024/04/11	1	10.42	50	10.34	10.45	-49	26,819	-0.18%
2024/04/10	0	0.00	13	10.38	10.37	-13	26,780	-0.05%
2024/04/09	2	10.33	2	10.36	10.33	0	27,028	0.00%
2024/04/08	23.1	10.22	48	10.20	10.30	-24.9	27,072	-0.09%
2024/04/03	1	10.32	0	0.00	10.30	1	27,035	0.00%
2024/04/02	1	10.38	10	10.32	10.30	-9	27,099	-0.03%
2024/04/01	25.2	10.28	0	0.00	10.27	25.2	27,116	0.09%
2024/03/29	0	10.23	0	0.00	10.21	0	27,114	0.00%
2024/03/28	2	10.16	1	10.22	10.23	1	27,103	0.00%
2024/03/27	0.1	10.39	29	10.36	10.30	-28.9	26,851	-0.11%
2024/03/26	0.2	10.43	10	10.35	10.36	-9.8	26,842	-0.04%
2024/03/25	2.1	10.41	0	0.00	10.47	2.1	26,704	0.01%
2024/03/22	3.1	10.52	17	10.40	10.43	-14	26,691	-0.05%
2024/03/21	8.8	10.50	23.2	10.49	10.50	-14.3	26,733	-0.05%
2024/03/20	9.2	10.39	45	10.35	10.41	-35.8	26,880	-0.13%
2024/03/19	6.1	10.45	0	0.00	10.42	6.1	27,015	0.02%
2024/03/18	21	10.45	15	10.45	10.45	6	27,297	0.02%
2024/03/15	1.2	10.28	1	10.25	10.25	0.2	27,202	0.00%
2024/03/14	2.1	10.40	92	10.38	10.34	-89.9	27,830	-0.32%
2024/03/13	12	10.36	45	10.38	10.40	-33	28,099	-0.12%
2024/03/12	7	10.32	14	10.33	10.35	-7	28,058	-0.02%
2024/03/11	54.1	10.27	37	10.27	10.28	17.1	28,080	0.06%
2024/03/08	38.2	10.31	18	10.33	10.32	20.2	28,405	0.07%
2024/03/07	40.2	10.31	10	10.26	10.26	30.2	28,306	0.11%
2024/03/06	56.3	10.23	5	10.11	10.21	51.3	28,071	0.18%
2024/03/05	9.1	10.11	0	0.00	10.10	9.1	28,190	0.03%
2024/03/04	49.2	10.24	13	10.20	10.19	36.2	28,405	0.13%
2024/03/01	16	10.17	8	10.23	10.23	8	28,288	0.03%
2024/02/29	5	10.24	0	0.00	10.25	5	28,108	0.02%
2024/02/27	4	10.24	137	10.28	10.28	-133	27,960	-0.48%	大賣/鉅額交易
2024/02/26	25	10.36	10	10.41	10.35	15	27,627	0.05%
2024/02/23	0.5	10.46	33	10.38	10.41	-32.5	27,354	-0.12%
2024/02/22	17.3	10.25	43	10.29	10.34	-25.7	26,877	-0.10%
2024/02/21	11	10.17	31	10.17	10.30	-20	26,406	-0.08%
2024/02/20	26.8	9.97	23.2	9.97	9.96	3.6	25,499	0.01%
2024/02/19	42.3	9.89	50	9.89	9.89	-7.7	25,222	-0.03%
2024/02/16	5	9.80	0	0.00	9.84	5	24,986	0.02%
2024/02/15	17.7	9.62	3	9.67	9.60	14.7	24,606	0.06%
2024/02/05	30.3	9.54	1	9.46	9.56	29.3	24,299	0.12%
2024/02/02	5.2	9.61	2	9.70	9.59	3.2	23,823	0.01%
2024/02/01	17	9.61	0	0.00	9.66	17	23,581	0.07%
2024/01/31	22.5	9.62	5	9.57	9.62	17.5	23,304	0.07%
2024/01/30	22.5	9.77	0	0.00	9.70	22.5	22,919	0.10%
2024/01/29	100.1	9.99	8	10.00	9.95	92.1	22,333	0.41%
2024/01/26	54.3	9.99	26	10.02	9.98	28.3	21,969	0.13%
2024/01/25	33	9.87	33	9.84	10.01	0	21,537	0.00%
2024/01/24	44	9.58	25	9.59	9.51	19	20,662	0.09%
2024/01/23	15	9.30	50	9.28	9.42	-35	19,990	-0.18%
2024/01/22	49	9.41	1	9.29	9.30	48	19,421	0.25%
2024/01/19	57.5	9.60	10	9.56	9.56	47.5	18,124	0.26%
2024/01/18	55.2	9.63	90	9.59	9.61	-34.8	17,379	-0.20%
2024/01/17	74.9	9.87	0	0.00	9.78	74.9	16,490	0.45%
2024/01/16	1.4	10.31	105	10.31	10.27	-103.6	14,739	-0.70%	大賣/鉅額交易
2024/01/15	1.1	10.32	0	0.00	10.33	1.1	14,582	0.01%
2024/01/12	1.1	10.34	0	0.00	10.32	1.1	14,577	0.01%
2024/01/11	1	10.24	0	0.00	10.34	1	14,581	0.01%
2024/01/10	0.1	10.30	0	0.00	10.28	0.1	14,453	0.00%
2024/01/09	0.1	10.34	4	10.33	10.31	-3.9	14,309	-0.03%
2024/01/08	20	10.40	0	0.00	10.32	20	14,150	0.14%
2024/01/05	43.1	10.49	0	0.00	10.48	43.1	13,932	0.31%
2024/01/04	12.5	10.44	0	0.00	10.42	12.5	13,904	0.09%
2024/01/03	18.4	10.43	4	10.46	10.48	14.4	13,696	0.11%
2024/01/02	1.1	10.38	4	10.38	10.38	-2.9	13,375	-0.02%
2023/12/29	6	10.35	0	0.00	10.36	6	13,268	0.05%
2023/12/28	4	10.24	2	10.26	10.31	2	13,216	0.02%
2023/12/27	3	10.18	11	10.14	10.22	-8	13,606	-0.06%
2023/12/26	3	10.19	0	0.00	10.19	3	13,435	0.02%
2023/12/25	3	10.24	3	10.22	10.21	0	13,409	0.00%
2023/12/22	72	10.23	0	0.00	10.23	72	13,357	0.54%
2023/12/21	0	10.16	0	0.00	10.23	0	13,221	0.00%
2023/12/20	1	10.22	2	10.22	10.21	-1	13,119	-0.01%
2023/12/19	2.1	10.19	7	10.20	10.21	-4.9	13,101	-0.04%
2023/12/18	15	10.26	3	10.25	10.25	12	12,996	0.09%
2023/12/15	11.6	10.26	12	10.29	10.28	-0.4	12,812	0.00%
2023/12/14	2	10.13	59	10.13	10.12	-57	12,440	-0.46%
2023/12/13	44	10.19	0	0.00	10.15	44	12,144	0.36%
2023/12/12	7	10.13	16	10.19	10.21	-9	11,853	-0.08%
2023/12/11	17.9	10.03	8	10.03	10.03	9.9	11,763	0.08%
2023/12/08	69.6	10.15	6	10.14	10.15	63.6	10,994	0.58%
2023/12/07	45.5	10.21	0.7	10.35	10.23	44.8	10,549	0.42%
2023/12/06	11.7	10.31	13.7	10.26	10.36	-2	10,211	-0.02%
2023/12/05	29.5	10.29	2	10.32	10.26	27.5	10,020	0.27%
2023/12/04	6.4	10.40	0	0.00	10.39	6.4	9,505	0.07%
2023/12/01	2.1	10.41	1	10.42	10.42	1.1	9,373	0.01%
2023/11/30	4.1	10.42	1	10.40	10.40	3.1	9,281	0.03%
2023/11/29	23.8	10.49	3	10.45	10.45	20.8	9,144	0.23%
2023/11/28	3	10.60	0	0.00	10.62	3	8,462	0.04%
2023/11/27	17	10.63	0	0.00	10.62	17	8,460	0.20%
2023/11/24	3	10.71	21	10.71	10.71	-18	8,387	-0.21%
2023/11/22	2.3	10.65	0	0.00	10.65	2.3	8,569	0.03%
2023/11/20	9	10.69	11	10.72	10.71	-2	8,640	-0.02%
2023/11/17	21	10.70	0	0.00	10.71	21	8,653	0.24%
2023/11/16	4	10.84	4	10.95	10.82	0	8,794	0.00%
2023/11/15	0	0.00	21	10.82	10.83	-21	9,176	-0.23%
2023/11/14	2	10.64	2	10.70	10.66	0	9,274	0.00%
2023/11/13	13.1	10.57	24	10.61	10.59	-10.9	9,602	-0.11%
2023/11/10	37	10.61	0	0.00	10.62	37	9,736	0.38%
2023/11/09	13	10.69	2	10.69	10.69	11	9,899	0.11%
2023/11/08	2	10.73	0	0.00	10.73	2	10,462	0.02%
2023/11/07	3	10.79	2	10.79	10.79	1	10,644	0.01%
2023/11/06	2	10.85	10	10.90	10.87	-8	10,785	-0.07%
2023/11/03	3	10.80	5	10.79	10.79	-2	10,883	-0.02%
2023/11/02	5	10.76	0	0.00	10.74	5	11,019	0.05%
2023/11/01	2	10.73	1	10.72	10.73	1	11,196	0.01%
2023/10/30	2	10.72	0	0.00	10.72	2	11,635	0.02%
2023/10/27	0	0.00	11	10.74	10.76	-11	11,917	-0.09%
2023/10/26	0.1	10.69	0	0.00	10.62	0.1	12,729	0.00%
2023/10/25	0.2	10.73	0.5	10.72	10.71	-0.3	13,125	0.00%
2023/10/24	2	10.45	0	0.00	10.51	2	13,241	0.02%
2023/10/23	7.2	10.49	0	0.00	10.46	7.2	13,469	0.05%
2023/10/20	6.7	10.55	0	0.00	10.55	6.7	13,763	0.05%
2023/10/19	15	10.64	0	0.00	10.65	15	13,951	0.11%
2023/10/18	13	10.81	0	0.00	10.79	13	13,969	0.09%
2023/10/17	0.2	10.88	0	0.00	10.86	0.2	14,164	0.00%
2023/10/16	17	10.80	0	0.00	10.81	17	14,720	0.12%
2023/10/13	0	0.00	1	10.87	10.86	-1	16,147	-0.01%
2023/10/12	1	10.96	1	10.97	10.98	0	16,487	0.00%
2023/10/11	0	0.00	2	10.84	10.75	-2	16,693	-0.01%
2023/10/06	1	10.70	0	0.00	10.70	1	16,779	0.01%
2023/10/05	4.4	10.56	0	0.00	10.58	4.4	16,858	0.03%
2023/10/04	11.5	10.59	0	0.00	10.57	11.5	16,984	0.07%
2023/10/03	23.1	10.64	13	10.85	10.61	10.1	17,274	0.06%
2023/10/02	1	10.93	21	10.92	10.92	-20	17,038	-0.12%
2023/09/28	5.4	10.86	0	0.00	10.86	5.4	17,457	0.03%
2023/09/27	1.2	10.89	0	0.00	10.87	1.2	17,646	0.01%
2023/09/26	1	10.88	0	0.00	10.88	1	17,770	0.01%
2023/09/25	2	11.01	0	0.00	10.96	2	17,941	0.01%
2023/09/22	2	10.96	0	0.00	10.97	2	18,044	0.01%
2023/09/21	5.5	10.94	0	0.00	10.92	5.5	18,177	0.03%
2023/09/20	1	10.99	0	0.00	11.00	1	18,240	0.01%
2023/09/19	2	10.90	9	10.97	10.97	-7	18,322	-0.04%
2023/09/18	1	10.89	0	0.00	10.90	1	18,601	0.01%
2023/09/15	3.5	11.04	8	11.02	11.00	-4.5	18,796	-0.02%
2023/09/14	4.7	10.88	6	10.86	10.89	-1.3	18,835	-0.01%
2023/09/13	7.6	10.89	0	0.00	10.90	7.6	18,861	0.04%
2023/09/12	1.1	10.89	0	0.00	10.92	1.1	19,014	0.01%
2023/09/11	3	10.90	10	10.91	10.96	-7	19,226	-0.04%
2023/09/08	1.1	10.93	1	10.94	10.95	0.1	19,312	0.00%
2023/09/07	8	11.03	0	0.00	11.01	8	19,583	0.04%
2023/09/06	9.1	11.01	0	0.00	11.02	9.1	19,745	0.05%
2023/09/05	4.8	11.18	0	0.00	11.12	4.8	19,743	0.02%
2023/09/04	2.1	11.18	2	11.11	11.17	0.1	19,943	0.00%
2023/09/01	0.3	10.96	0	0.00	10.94	0.3	20,057	0.00%
2023/08/31	4	10.91	0	0.00	10.88	4	20,308	0.02%
2023/08/30	0	0.00	10	11.00	10.99	-10	20,687	-0.05%
2023/08/29	5	10.84	2.1	10.94	10.96	3	21,161	0.01%
2023/08/28	10	10.91	40	10.93	10.84	-30	21,529	-0.14%
2023/08/25	1.3	10.68	2	10.64	10.73	-0.7	21,976	0.00%
2023/08/24	3.1	10.66	0	0.00	10.69	3.1	22,700	0.01%
2023/08/23	3.1	10.61	1	10.61	10.65	2.1	23,009	0.01%
2023/08/22	23.2	10.55	21	10.59	10.54	2.2	23,454	0.01%
2023/08/21	35.1	10.62	1	10.60	10.61	34.1	24,483	0.14%
2023/08/18	13.4	10.88	20	10.95	10.82	-6.6	25,064	-0.03%
2023/08/17	24.1	10.85	30	10.87	10.87	-5.9	25,278	-0.02%
2023/08/16	11.6	10.94	2	10.92	10.94	9.6	25,148	0.04%
2023/08/15	11	11.04	31	11.02	11.02	-20	25,258	-0.08%
2023/08/14	10.3	11.07	1	11.03	11.04	9.3	25,150	0.04%
2023/08/11	9	11.29	0	0.00	11.29	9	24,684	0.04%
2023/08/10	4.2	11.36	5	11.36	11.35	-0.9	24,609	0.00%
2023/08/09	11.1	11.39	0	0.00	11.40	11.1	24,726	0.04%
2023/08/08	7	11.43	0	11.45	11.47	7	24,874	0.03%
2023/08/07	39	11.56	5	11.50	11.52	34	24,834	0.14%
2023/08/04	0	0.00	10	11.64	11.66	-10	24,827	-0.04%
2023/08/02	1.3	11.60	0	0.00	11.54	1.3	25,158	0.00%
2023/08/01	2	11.78	16	11.73	11.72	-14	25,170	-0.06%
2023/07/31	2	11.81	97	11.83	11.83	-95	25,129	-0.38%
2023/07/28	6	11.55	8	11.59	11.61	-2	24,479	-0.01%
2023/07/27	1.2	11.43	2	11.40	11.43	-0.8	24,109	0.00%
2023/07/26	1	11.27	0	0.00	11.27	1	23,981	0.00%
2023/07/25	2.2	11.23	0	0.00	11.26	2.2	23,761	0.01%
2023/07/24	0.4	11.06	16	11.06	11.01	-15.6	23,374	-0.07%
2023/07/21	12.4	11.08	0	0.00	11.08	12.4	23,134	0.05%
2023/07/20	10.1	11.07	0	0.00	11.09	10.1	23,109	0.04%
2023/07/19	45.2	10.95	48	10.99	10.96	-2.8	22,998	-0.01%
2023/07/18	72.2	11.10	50	11.05	11.03	22.2	22,560	0.10%
2023/07/17	26.3	11.57	0	0.00	11.58	26.3	21,201	0.12%
2023/07/14	0.4	11.58	2.7	11.68	11.57	-2.3	20,872	-0.01%
2023/07/13	6	11.60	1	11.60	11.61	5	20,708	0.02%
2023/07/12	6	11.55	0	0.00	11.53	6	20,728	0.03%
2023/07/11	50.1	11.56	3	11.50	11.53	47.1	20,658	0.23%
2023/07/10	65.4	11.46	10	11.55	11.43	55.4	20,524	0.27%
2023/07/07	68	11.51	0	0.00	11.52	68	20,255	0.34%
2023/07/06	26	11.67	0	0.00	11.60	26	20,051	0.13%
2023/07/05	32.2	11.78	0	0.00	11.78	32.2	19,680	0.16%
2023/07/04	17.4	11.86	13	11.87	11.87	4.4	19,471	0.02%
2023/07/03	4	11.80	9	11.81	11.83	-5	19,558	-0.03%
2023/06/30	4	11.67	1	11.70	11.70	3	19,557	0.02%
2023/06/29	12.1	11.68	0	0.00	11.61	12.1	19,753	0.06%
2023/06/28	0.3	11.62	0	0.00	11.65	0.3	19,736	0.00%
2023/06/27	64	11.55	1	11.58	11.59	63	19,991	0.32%
2023/06/26	8.4	11.45	2	11.44	11.46	6.4	20,567	0.03%
2023/06/21	35.2	11.64	0	0.00	11.62	35.2	20,298	0.17%
2023/06/19	32.3	11.83	0	0.00	11.75	32.3	20,053	0.16%
2023/06/16	13.7	11.79	1	11.75	11.84	12.7	19,951	0.06%
2023/06/15	21.6	11.69	0	0.00	11.72	21.6	19,924	0.11%
2023/06/14	6.3	11.72	0	0.00	11.72	6.3	19,716	0.03%
2023/06/13	27.3	11.68	1	11.65	11.71	26.3	19,644	0.13%
2023/06/12	4.3	11.72	0	0.00	11.76	4.3	19,475	0.02%
2023/06/09	19	11.75	2	11.75	11.75	17	19,827	0.09%
2023/06/08	0.1	11.63	5	11.66	11.67	-4.9	19,892	-0.02%
2023/06/07	6.5	11.66	2	11.66	11.64	4.5	20,025	0.02%
2023/06/06	15	11.66	0	0.00	11.65	15	19,804	0.08%
2023/06/05	24.3	11.59	0	0.00	11.53	24.3	19,821	0.12%
2023/06/02	43	11.45	0	0.00	11.50	43	19,632	0.22%
2023/06/01	9.1	11.26	23	11.28	11.30	-13.9	19,279	-0.07%
2023/05/31	32.4	11.27	7	11.39	11.25	25.4	18,948	0.13%
2023/05/30	27.1	11.44	20	11.44	11.37	7.1	18,435	0.04%
2023/05/29	27.4	11.58	0	0.00	11.57	27.4	17,927	0.15%
2023/05/26	47	11.58	0	0.00	11.56	47	17,787	0.26%
2023/05/25	57.4	11.67	1	11.63	11.58	56.4	17,433	0.32%
2023/05/24	34.4	11.92	0	0.00	11.87	34.4	16,325	0.21%
2023/05/23	19.3	12.10	0	0.00	12.07	19.3	15,557	0.12%
2023/05/22	10	12.16	0	0.00	12.18	10	15,329	0.07%
2023/05/19	24	12.23	0	0.00	12.20	24	15,216	0.16%
2023/05/18	6	12.31	0	0.00	12.32	6	14,948	0.04%
2023/05/17	6	12.27	0	0.00	12.27	6	15,008	0.04%
2023/05/16	3	12.39	0	0.00	12.36	3	14,964	0.02%
2023/05/15	29	12.21	0	0.00	12.26	29	15,138	0.19%
2023/05/12	23.5	12.37	0	0.00	12.34	23.5	14,958	0.16%
2023/05/11	10	12.59	1	12.60	12.54	9	14,749	0.06%
2023/05/10	7.2	12.67	5	12.66	12.67	2.2	14,775	0.01%
2023/05/09	3	12.85	17	12.88	12.95	-14	14,681	-0.10%
2023/05/08	1.2	12.59	21	12.62	12.72	-19.8	14,557	-0.14%
2023/05/05	2	12.50	31	12.53	12.50	-29	14,775	-0.20%
2023/05/04	1	12.35	1	12.38	12.38	0	14,764	0.00%
2023/05/03	1.2	12.20	49	12.18	12.19	-47.8	14,679	-0.33%
2023/05/02	1.1	12.30	15	12.29	12.32	-13.9	14,828	-0.09%
2023/04/28	1	12.31	0	0.00	12.30	1	14,899	0.01%
2023/04/25	1	12.11	0	0.00	12.08	1	15,774	0.01%
2023/04/24	4.1	12.20	0	0.00	12.20	4.1	16,097	0.03%
2023/04/21	1	12.30	8	12.32	12.25	-7	16,015	-0.04%
2023/04/19	6.3	12.29	0	0.00	12.30	6.3	15,965	0.04%
2023/04/18	3.1	12.32	6	12.35	12.34	-3	15,913	-0.02%
2023/04/17	3.1	12.22	0	12.22	12.23	3.1	15,813	0.02%
2023/04/14	2	12.14	0	0.00	12.13	2	15,744	0.01%
2023/04/13	0	0.00	5	12.11	12.11	-5	15,687	-0.03%
2023/04/12	2	12.07	0	0.00	12.12	2	15,657	0.01%
2023/04/11	0	0.00	1	11.94	12.03	-1	15,523	-0.01%
2023/04/10	0	0.00	10	11.92	11.93	-10	15,505	-0.06%
2023/04/07	1	11.91	0	0.00	11.90	1	15,436	0.01%
2023/04/06	14.1	11.87	0	0.00	11.84	14.1	15,345	0.09%
2023/03/30	19	11.86	0	0.00	11.85	19	14,859	0.13%
2023/03/29	7.3	11.87	0	0.00	11.86	7.3	14,517	0.05%
2023/03/28	13.1	11.86	0	0.00	11.86	13.1	14,347	0.09%
2023/03/27	18.3	11.94	0	0.00	11.93	18.3	14,018	0.13%
2023/03/24	2	12.11	0	0.00	12.13	2	13,403	0.01%
2023/03/23	0.1	12.12	6	12.09	12.12	-6	13,309	-0.04%
2023/03/21	0.2	12.05	0	0.00	12.04	0.2	13,123	0.00%
2023/03/20	3.1	12.11	0	0.00	12.04	3.1	13,020	0.02%
2023/03/17	0.3	12.08	2	12.05	12.14	-1.7	12,940	-0.01%
2023/03/16	1	11.97	15	12.00	12.02	-14	12,891	-0.11%
2023/03/15	10.3	12.02	0	0.00	12.03	10.3	12,846	0.08%
2023/03/14	18.3	11.98	0	0.00	11.93	18.3	12,770	0.14%
2023/03/13	3	12.10	0	0.00	12.10	3	12,273	0.02%
2023/03/10	18.9	12.10	4	12.08	12.09	14.9	12,120	0.12%
2023/03/09	3.1	12.32	1	12.35	12.33	2.1	11,786	0.02%
2023/03/08	15.1	12.33	4	12.37	12.33	11.1	11,706	0.09%
2023/03/07	12	12.57	2	12.60	12.58	10	11,613	0.09%
2023/03/06	5	12.37	6	12.36	12.41	-1	11,431	-0.01%
2023/03/03	1	12.29	2	12.35	12.36	-1	11,230	-0.01%
2023/03/02	5	12.28	8	12.16	12.26	-3	11,086	-0.03%
2023/03/01	9	12.00	13	12.13	12.12	-4	10,944	-0.04%
2023/02/24	4.5	12.14	19	12.11	12.10	-14.5	10,685	-0.14%
2023/02/23	24	12.27	0	0.00	12.26	24	10,369	0.23%
2023/02/22	8.1	12.28	0	0.00	12.31	8.1	10,236	0.08%
2023/02/21	25	12.36	26	12.30	12.36	-1	10,102	-0.01%
2023/02/20	12	12.09	15	12.23	12.26	-3	9,909	-0.03%
2023/02/17	9.5	12.09	0	0.00	12.10	9.5	9,801	0.10%
2023/02/16	14	12.13	1	12.15	12.16	13	9,810	0.13%
2023/02/15	28.1	12.14	0	0.00	12.10	28.1	9,778	0.29%
2023/02/14	15.5	12.26	2	12.22	12.22	13.5	9,616	0.14%
2023/02/13	12.5	12.19	1	12.23	12.20	11.5	9,536	0.12%
2023/02/10	2	12.14	30	12.14	12.14	-28	9,252	-0.30%
2023/02/09	2	12.07	0	0.00	12.15	2	9,241	0.02%
2023/02/08	45	12.09	0	0.00	12.09	45	9,216	0.49%
2023/02/07	6.6	12.05	0	0.00	12.02	6.6	9,107	0.07%
2023/02/06	29.6	11.91	0	0.00	11.92	29.6	9,071	0.33%
2023/02/03	20	12.08	0	0.00	12.03	20	8,865	0.23%
2023/02/02	15.6	12.33	11	12.35	12.34	4.6	8,609	0.05%
2023/02/01	4.5	12.32	0	0.00	12.37	4.5	8,491	0.05%
2023/01/31	3	12.45	10	12.46	12.34	-7	8,383	-0.08%
2023/01/30	1	12.60	25	12.59	12.59	-24	8,189	-0.29%
2023/01/17	16	12.47	0	12.44	12.40	16	8,088	0.20%
2023/01/16	16	12.87	1	12.88	12.85	15	7,767	0.19%
2023/01/13	13	12.69	6.2	12.69	12.72	6.8	7,383	0.09%
2023/01/12	12	12.62	10	12.63	12.62	2	7,229	0.03%
2023/01/11	0	0.00	10	12.60	12.62	-10	6,834	-0.15%
2023/01/10	10	12.56	10	12.56	12.56	0	6,800	0.00%
2023/01/09	40	12.60	5.5	12.58	12.59	34.5	6,784	0.51%
2023/01/06	12	12.54	5	12.53	12.50	7	6,695	0.10%
2023/01/05	20	12.52	9	12.54	12.50	11	6,681	0.16%
2023/01/04	1	12.29	13	12.30	12.29	-12	6,626	-0.18%
2023/01/03	30	12.03	5	12.00	12.06	25	6,639	0.38%
2022/12/30	0	0.00	2.6	12.00	11.97	-2.6	6,673	-0.04%
2022/12/29	1.1	11.96	0	0.00	11.94	1.1	6,625	0.02%
2022/12/28	1	12.04	4	12.04	12.03	-3	6,662	-0.05%
2022/12/26	1.3	11.83	1	11.86	11.86	0.3	6,715	0.00%
2022/12/23	8	11.82	0	0.00	11.84	8	6,879	0.12%
2022/12/22	0	0.00	1	11.89	11.87	-1	7,055	-0.01%
2022/12/21	2	11.73	4	11.76	11.73	-2	7,230	-0.03%
2022/12/20	9	11.77	4	11.85	11.71	5	7,459	0.07%
2022/12/19	6	11.90	0	0.00	11.90	6	7,568	0.08%
2022/12/16	0	0.00	33	11.92	12.00	-33	7,542	-0.44%
2022/12/15	8	11.83	0	0.00	11.86	8	7,533	0.11%
2022/12/14	1	11.92	4	11.97	11.97	-3	7,600	-0.04%
2022/12/13	7	11.92	0	0.00	11.89	7	7,578	0.09%
2022/12/12	13	11.95	0	0.00	11.94	13	7,645	0.17%
2022/12/09	4	11.94	1	11.94	11.97	3	7,672	0.04%
2022/12/08	2	11.68	5	11.73	11.73	-3	7,598	-0.04%
2022/12/07	6	11.81	8	11.86	11.86	-2	7,645	-0.03%
2022/12/06	9.1	11.80	1	11.76	11.75	8.1	7,709	0.11%
2022/12/05	3	11.65	0	0.00	11.74	3	7,712	0.04%
2022/12/02	13.4	11.49	1	11.50	11.49	12.4	7,718	0.16%
2022/12/01	7.5	11.80	0	0.00	11.70	7.5	7,686	0.10%
2022/11/30	4.1	11.65	0	0.00	11.68	4.1	7,673	0.05%
2022/11/29	0.2	11.38	0	0.00	11.57	0.2	7,673	0.00%
2022/11/28	1.1	11.17	0	0.00	11.18	1.1	7,528	0.01%
2022/11/23	0	0.00	8	11.14	11.17	-8	7,709	-0.10%
2022/11/22	0	0.00	1	11.03	11.14	-1	7,804	-0.01%
2022/11/21	3	11.00	0	0.00	11.00	3	7,883	0.04%
2022/11/17	6.1	11.07	10	11.04	11.07	-3.9	8,127	-0.05%
2022/11/16	0.1	11.25	1	11.31	11.20	-0.9	8,159	-0.01%
2022/11/15	0	0.00	5.1	11.15	11.25	-5.1	8,186	-0.06%
2022/11/14	2	11.11	0.6	11.07	11.03	1.4	8,173	0.02%
2022/11/10	1	10.42	0	0.00	10.40	1	8,194	0.01%
2022/11/09	15	10.68	0	0.00	10.58	15	8,278	0.18%
2022/11/08	5.1	10.62	0	0.00	10.56	5.1	8,434	0.06%
2022/11/07	0	0.00	32	10.36	10.66	-32	8,473	-0.38%
2022/11/03	12	10.08	0	0.00	10.09	12	8,790	0.14%
2022/11/02	5	10.14	1	10.16	10.20	4	8,892	0.04%
2022/11/01	10.3	9.89	0	0.00	9.93	10.3	8,975	0.11%
2022/10/31	22.3	10.03	58	10.08	9.99	-35.7	8,936	-0.40%
2022/10/28	11.2	10.27	0	0.00	10.17	11.2	8,764	0.13%
2022/10/25	14	10.44	0	0.00	10.45	14	9,916	0.14%
2022/10/24	32.4	10.73	4	10.63	10.59	28.4	10,078	0.28%
2022/10/21	3	10.85	0	0.00	10.88	3	9,993	0.03%
2022/10/20	7.1	10.75	0	0.00	10.85	7.1	10,016	0.07%
2022/10/19	5.1	10.87	0	0.00	10.88	5.1	10,014	0.05%
2022/10/18	5	10.84	0	0.00	10.83	5	10,113	0.05%
2022/10/17	0.1	10.74	0	0.00	10.75	0.1	10,568	0.00%
2022/10/14	5	10.82	0	0.00	10.85	5	10,621	0.05%
2022/10/12	8.2	10.64	0	0.00	10.61	8.2	10,760	0.08%
2022/10/11	15.4	10.81	1	10.78	10.77	14.4	11,044	0.13%
2022/10/07	5.1	11.00	0	0.00	11.00	5.1	11,720	0.04%
2022/10/06	5.2	11.18	17	11.20	11.20	-11.8	12,060	-0.10%
2022/10/05	3.1	11.13	0	0.00	11.22	3.1	12,246	0.03%
2022/10/03	3.1	10.92	0	0.00	10.88	3.1	12,499	0.02%
2022/09/30	4.3	10.92	0	0.00	10.95	4.3	12,489	0.03%
2022/09/29	12.2	11.06	50	11.06	11.03	-37.8	12,435	-0.30%
2022/09/28	12	11.22	0	0.00	11.13	12	12,468	0.10%
2022/09/27	17.1	11.35	0	0.00	11.35	17.1	12,407	0.14%
2022/09/26	3.2	11.52	14	11.54	11.48	-10.8	12,167	-0.09%
2022/09/23	4.2	11.60	0	0.00	11.66	4.2	12,028	0.03%
2022/09/22	10.1	11.61	0	0.00	11.61	10.1	12,026	0.08%
2022/09/21	8.5	11.76	0	0.00	11.73	8.5	11,937	0.07%
2022/09/19	1.3	11.80	6	11.80	11.81	-4.8	11,861	-0.04%
2022/09/16	4.2	11.95	1	11.96	11.93	3.2	11,784	0.03%
2022/09/15	0	0.00	1.3	12.02	12.00	-1.3	11,729	-0.01%
2022/09/14	6.2	11.91	0	0.00	11.91	6.2	11,692	0.05%
2022/09/13	1	12.02	2	12.03	12.02	-1	11,617	-0.01%
2022/09/12	0.1	11.84	0	0.00	11.85	0.1	11,526	0.00%
2022/09/08	14.1	11.74	0	0.00	11.74	14.1	11,505	0.12%
2022/09/07	3	11.77	0	0.00	11.76	3	11,550	0.03%
2022/09/06	0.3	11.79	0	0.00	11.79	0.3	11,539	0.00%
2022/09/05	0.1	11.68	26	11.68	11.71	-25.9	11,481	-0.23%
2022/09/02	1.1	11.69	1	11.69	11.70	0.1	11,426	0.00%
2022/09/01	3	11.73	0	0.00	11.77	3	11,381	0.03%
2022/08/31	1	11.70	0	0.00	11.79	1	11,269	0.01%
2022/08/30	5	11.74	0	0.00	11.74	5	11,200	0.04%
2022/08/29	0.1	11.73	3	11.71	11.71	-3	11,080	-0.03%
2022/08/26	8	11.76	0	0.00	11.77	8	10,994	0.07%
2022/08/25	1	11.65	0	0.00	11.63	1	10,873	0.01%
2022/08/24	24.2	11.60	0	0.00	11.59	24.2	10,836	0.22%
2022/08/23	0.2	11.75	0	0.00	11.76	0.2	10,536	0.00%
2022/08/22	2.1	11.72	5	11.75	11.78	-3	10,504	-0.03%
2022/08/19	4.1	11.71	0	0.00	11.74	4.1	10,388	0.04%
2022/08/18	15	11.70	0	0.00	11.68	15	10,282	0.15%
2022/08/17	10.1	11.70	0	0.00	11.74	10.1	10,061	0.10%
2022/08/16	1.1	11.66	0	0.00	11.66	1.1	9,986	0.01%
2022/08/15	20	11.78	0	0.00	11.70	20	9,899	0.20%
2022/08/12	13	11.67	0	0.00	11.77	13	9,756	0.13%
2022/08/11	13	11.57	8	11.59	11.61	5	9,740	0.05%
2022/08/10	46.3	11.60	0	0.00	11.52	46.3	9,594	0.48%
2022/08/09	51	11.76	10	11.81	11.74	41	9,250	0.44%
2022/08/08	9.1	11.71	0	0.00	11.71	9.1	9,094	0.10%
2022/08/05	1.1	11.62	0	0.00	11.59	1.1	8,913	0.01%
2022/08/04	13	11.53	0	0.00	11.52	13	8,815	0.15%
2022/08/03	11	11.53	0	0.00	11.49	11	8,718	0.13%
2022/08/02	17.3	11.68	10	11.77	11.53	7.3	8,566	0.09%
2022/08/01	11.2	11.77	0	0.00	11.77	11.2	8,121	0.14%
2022/07/29	11.1	11.92	7	12.03	11.90	4.1	7,619	0.05%
2022/07/28	8	12.01	0	0.00	12.01	8	7,362	0.11%
2022/07/27	2	11.97	0	0.00	11.99	2	7,317	0.03%
2022/07/26	1	12.01	0	0.00	12.02	1	7,439	0.01%
2022/07/25	4.1	11.90	3	11.93	11.89	1.1	7,444	0.02%
2022/07/22	10.3	11.96	3	12.01	11.91	7.3	7,391	0.10%
2022/07/21	1.6	12.07	0	0.00	12.05	1.6	6,984	0.02%
2022/07/19	14.1	12.09	0	0.00	12.08	14.1	6,979	0.20%
2022/07/18	16.1	12.10	0	0.00	12.16	16.1	6,919	0.23%
2022/07/15	53.3	12.97	1	12.99	13.00	52.3	6,696	0.78%
2022/07/14	11.1	13.07	0	0.00	13.04	11.1	5,901	0.19%
2022/07/13	8.1	13.26	0	0.00	13.22	8.1	5,661	0.14%
2022/07/12	5	13.26	0	0.00	13.28	5	5,470	0.09%
2022/07/11	7	13.36	0	0.00	13.25	7	5,395	0.13%
2022/07/07	3	13.35	0	0.00	13.37	3	5,142	0.06%
2022/07/06	5.4	13.39	0	0.00	13.31	5.4	5,188	0.10%
2022/07/05	20	13.61	0	0.00	13.58	20	5,133	0.39%
2022/07/01	3.2	13.51	0	0.00	13.47	3.2	5,432	0.06%
2022/06/30	0	0.00	2	13.49	13.59	-2	6,109	-0.03%
2022/06/27	0.2	13.39	0	0.00	13.38	0.2	6,320	0.00%
2022/06/23	1	13.26	1	13.26	13.26	0	6,441	0.00%
2022/06/21	0	0.00	3	13.24	13.36	-3	6,600	-0.05%
2022/06/20	1	13.21	0	0.00	13.20	1	6,705	0.01%
2022/06/17	1	13.25	0	0.00	13.26	1	6,817	0.01%
2022/06/16	11	13.43	10	13.37	13.34	1	6,919	0.01%
2022/06/15	0	0.00	1	13.55	13.57	-1	6,992	-0.01%
2022/06/14	4	13.50	13	13.48	13.50	-9	7,364	-0.12%
2022/06/13	0.1	13.62	0	0.00	13.57	0.1	8,146	0.00%
2022/06/07	0	0.00	18	13.79	13.77	-18	10,444	-0.17%
2022/06/06	0	0.00	1.6	13.81	13.77	-1.6	10,901	-0.02%
2022/05/31	17.1	13.66	20	13.68	13.69	-3	11,451	-0.03%
2022/05/30	23.2	13.66	0	0.00	13.66	23.2	11,501	0.20%
2022/05/20	0	0.00	1	13.88	13.88	-1	12,357	-0.01%
2022/05/19	1	13.73	0	0.00	13.71	1	12,340	0.01%
2022/05/18	2	13.61	7	13.66	13.68	-5	12,290	-0.04%
2022/05/17	0	0.00	4	13.58	13.59	-4	12,367	-0.03%
2022/05/12	1	13.34	60	13.35	13.32	-59	12,789	-0.46%
2022/05/10	2	13.33	0	0.00	13.48	2	13,399	0.01%
2022/05/09	3	13.54	0	0.00	13.51	3	13,472	0.02%
2022/05/06	6.1	13.70	0	0.00	13.70	6.1	13,456	0.05%
2022/05/05	0.1	14.02	10	14.10	14.00	-10	13,457	-0.07%
2022/05/04	1	14.06	0	0.00	14.00	1	13,522	0.01%
2022/05/03	0	0.00	2.8	14.14	14.13	-2.8	13,606	-0.02%
2022/04/29	10	13.87	0	0.00	13.88	10	13,710	0.07%
2022/04/28	0	0.00	1	13.80	13.78	-1	13,825	-0.01%
2022/04/27	2.1	13.42	0	0.00	13.50	2.1	13,883	0.01%
2022/04/26	2	13.56	0	0.00	13.58	2	14,010	0.01%
2022/04/25	0.1	13.74	0	0.00	13.62	0.1	14,272	0.00%
2022/04/22	2	13.72	0	0.00	13.88	2	14,452	0.01%
2022/04/21	2	13.81	0	0.00	13.88	2	14,428	0.01%
2022/04/20	0	0.00	1	14.26	14.18	-1	14,341	-0.01%
2022/04/19	0	0.00	3	14.30	14.30	-3	14,364	-0.02%
2022/04/18	0.1	14.15	4	14.16	14.15	-4	14,371	-0.03%
2022/04/15	0	0.00	3	14.23	14.23	-3	14,390	-0.02%
2022/04/14	0.3	14.24	0	0.00	14.29	0.3	14,456	0.00%
2022/04/13	19.1	14.19	38	14.16	14.17	-19	14,594	-0.13%
2022/04/11	0.4	14.17	0	0.00	14.17	0.4	14,855	0.00%
2022/04/08	0	0.00	4	14.33	14.40	-4	14,777	-0.03%
2022/04/07	1.3	14.20	0	0.00	14.13	1.3	14,617	0.01%
2022/04/06	0	0.00	11	14.26	14.41	-11	14,510	-0.08%
2022/04/01	10	13.93	0	0.00	13.93	10	13,878	0.07%
2022/03/31	0.2	13.99	0	0.00	13.95	0.2	13,889	0.00%
2022/03/30	0	0.00	5	13.86	13.86	-5	14,027	-0.04%
2022/03/29	5	13.77	0	0.00	13.77	5	14,293	0.03%
2022/03/28	3	13.58	0	0.00	13.76	3	14,313	0.02%
2022/03/25	0.3	13.66	1	13.69	13.66	-0.7	14,277	0.00%
2022/03/24	1	13.71	0	0.00	13.78	1	14,340	0.01%
2022/03/23	0.1	13.72	5	13.75	13.75	-5	14,461	-0.03%
2022/03/22	1	13.67	0	0.00	13.70	1	14,416	0.01%
2022/03/21	2.1	13.50	5	13.60	13.42	-3	14,346	-0.02%
2022/03/18	0.3	13.40	0	0.00	13.42	0.3	14,375	0.00%
2022/03/17	13	13.03	12	13.09	13.23	1	14,292	0.01%
2022/03/16	48.5	12.26	4	12.12	12.40	44.5	14,031	0.32%
2022/03/15	47.2	12.61	6	12.58	12.49	41.2	13,556	0.30%
2022/03/14	25.2	13.29	1	13.25	13.18	24.2	12,540	0.19%
2022/03/11	16.4	13.49	1	13.63	13.44	15.4	12,094	0.13%
2022/03/10	4.3	13.79	10	13.78	13.78	-5.8	11,716	-0.05%
2022/03/09	23.5	13.62	0	0.00	13.51	23.5	11,861	0.20%
2022/03/08	11.4	13.81	0	0.00	13.78	11.4	11,465	0.10%
2022/03/07	11.1	13.93	0	0.00	14.00	11.1	11,240	0.10%
2022/03/04	4.1	14.02	0	0.00	14.04	4.1	11,209	0.04%
2022/03/03	0.4	14.14	11	14.11	14.08	-10.6	11,205	-0.09%
2022/03/02	12.1	14.03	0	0.00	14.04	12.1	11,266	0.11%
2022/03/01	3	14.10	1	14.13	14.08	2	11,237	0.02%
2022/02/25	3.1	14.11	0	0.00	14.05	3.1	11,163	0.03%
2022/02/24	21.2	14.11	2	14.14	14.12	19.2	10,998	0.17%
2022/02/22	21.2	14.22	0	0.00	14.22	21.2	10,972	0.19%
2022/02/21	1.1	14.36	0	0.00	14.36	1.1	10,967	0.01%
2022/02/18	2.2	14.30	0	0.00	14.39	2.2	11,026	0.02%
2022/02/17	1.1	14.28	5	14.29	14.31	-4	11,133	-0.04%
2022/02/16	2	14.39	10	14.33	14.31	-8	11,416	-0.07%
2022/02/15	2.1	14.30	5	14.34	14.21	-2.9	11,559	-0.02%
2022/02/14	9.1	14.57	5	14.53	14.52	4.1	11,754	0.03%
2022/02/11	5.1	14.83	19	14.83	14.79	-14	12,334	-0.11%
2022/02/10	0.1	14.54	7	14.55	14.58	-6.9	12,617	-0.05%
2022/02/09	0	0.00	4	14.46	14.47	-4	13,303	-0.03%
2022/02/08	6	14.16	0	0.00	14.16	6	13,721	0.04%
2022/02/07	4	14.17	12	14.16	14.17	-8	14,094	-0.06%
2022/01/26	6	14.18	1	14.25	14.17	5	14,311	0.03%
2022/01/25	0.2	14.31	0	0.00	14.24	0.2	14,722	0.00%
2022/01/24	1	14.43	0	0.00	14.43	1	14,831	0.01%
2022/01/21	0	0.00	2	14.30	14.29	-2	14,878	-0.01%
2022/01/20	0.1	14.29	1	14.32	14.31	-1	14,839	-0.01%
2022/01/18	34.4	13.86	27	13.87	13.97	7.4	15,011	0.05%
2022/01/17	6	14.20	0	14.20	14.13	6	14,704	0.04%
2022/01/14	3.1	14.28	3	14.27	14.28	0.1	14,427	0.00%
2022/01/13	0	0.00	4	14.44	14.40	-4	14,360	-0.03%
2022/01/11	0	0.00	2	14.47	14.40	-2	14,247	-0.01%
2022/01/10	0	0.00	2	14.23	14.25	-2	14,082	-0.01%
2022/01/07	0	0.00	2.1	14.15	14.18	-2.1	14,231	-0.01%
2022/01/06	1.3	14.14	0	0.00	14.12	1.3	14,133	0.01%
2022/01/05	7	14.26	0	0.00	14.22	7	13,900	0.05%
2022/01/04	1.1	14.49	1	14.51	14.51	0.1	13,667	0.00%
2022/01/03	0.1	14.38	0	0.00	14.40	0.1	13,622	0.00%
2021/12/29	3	14.38	0	0.00	14.33	3	13,811	0.02%
2021/12/28	3	14.49	0	0.00	14.47	3	13,763	0.02%
2021/12/27	0.1	14.53	2	14.54	14.56	-1.9	13,759	-0.01%
2021/12/24	22.1	14.54	4	14.50	14.54	18.1	13,736	0.13%
2021/12/23	0	0.00	8	14.26	14.45	-8	13,484	-0.06%
2021/12/22	0.1	14.16	1	14.20	14.14	-1	13,228	-0.01%
2021/12/21	3	13.99	6	14.14	14.10	-3	13,288	-0.02%
2021/12/20	11.2	14.06	0	0.00	14.08	11.2	13,337	0.08%
2021/12/17	0	0.00	15	14.35	14.34	-15	13,225	-0.11%
2021/12/16	0	0.00	2	14.22	14.23	-2	13,276	-0.02%
2021/12/15	1	14.19	0	0.00	14.14	1	13,338	0.01%
2021/12/14	7	14.05	0	0.00	13.99	7	13,480	0.05%
2021/12/13	1	14.37	9	14.35	14.33	-8	13,795	-0.06%
2021/12/10	0	0.00	7	14.36	14.28	-7	13,882	-0.05%
2021/12/09	12.6	14.13	20	14.24	14.29	-7.4	13,811	-0.05%
2021/12/07	2.2	13.98	1	14.05	14.00	1.2	13,600	0.01%
2021/12/06	2	13.98	8	14.02	14.01	-6	13,558	-0.04%
2021/12/03	0.1	14.08	2	14.03	14.06	-1.9	13,478	-0.01%
2021/12/02	0	0.00	6.8	13.72	13.77	-6.8	13,202	-0.05%
2021/12/01	0	0.00	1	13.74	13.75	-1	13,351	-0.01%
2021/11/30	6	13.62	0	0.00	13.60	6	13,596	0.04%
2021/11/29	10.2	13.60	0	0.00	13.65	10.2	13,593	0.07%
2021/11/26	1.3	13.71	1	13.73	13.69	0.3	13,697	0.00%
2021/11/25	1.1	13.89	20	13.84	13.90	-19	13,593	-0.14%
2021/11/24	1.1	13.76	0	0.00	13.79	1.1	13,588	0.01%
2021/11/23	0	0.00	15	13.75	13.73	-15	13,550	-0.11%
2021/11/22	0	0.00	10	13.73	13.70	-10	13,543	-0.07%
2021/11/19	3.2	13.64	2	13.65	13.64	1.2	13,549	0.01%
2021/11/18	12.6	13.68	1	13.67	13.69	11.6	13,445	0.09%
2021/11/17	1	13.77	9	13.77	13.76	-8	13,389	-0.06%
2021/11/16	4.1	13.75	0	0.00	13.74	4.1	13,504	0.03%
2021/11/15	11.1	13.73	18	13.76	13.71	-6.9	13,455	-0.05%
2021/11/12	7.5	13.94	29	13.99	13.91	-21.5	13,157	-0.16%
2021/11/11	18.2	13.72	4	13.79	13.81	14.2	12,962	0.11%
2021/11/10	43.3	13.48	0	0.00	13.40	43.3	12,650	0.34%
2021/11/09	65.3	13.63	0.3	13.59	13.57	65	12,007	0.54%
2021/11/08	42.3	13.71	5	13.71	13.71	37.3	11,286	0.33%
2021/11/05	48.2	13.90	0	0.00	13.86	48.2	10,669	0.45%
2021/11/04	8	13.97	5	13.97	13.94	3	10,204	0.03%
2021/11/03	17.1	13.97	0	0.00	14.01	17.1	10,097	0.17%
2021/11/02	11	14.04	0	0.00	14.01	11	10,082	0.11%
2021/11/01	9.2	14.06	0	0.00	14.10	9.2	9,851	0.09%
2021/10/29	9	14.11	0	0.00	14.13	9	9,887	0.09%
2021/10/28	2	14.20	0	0.00	14.21	2	9,781	0.02%
2021/10/27	20	14.19	0	0.00	14.23	20	9,915	0.20%
2021/10/26	9.2	14.39	0	0.00	14.29	9.2	9,910	0.09%
2021/10/25	0	0.00	1	14.55	14.53	-1	9,873	-0.01%
2021/10/20	0	0.00	1	14.49	14.49	-1	11,077	-0.01%
2021/10/19	0	0.00	3	14.45	14.54	-3	11,260	-0.03%
2021/10/18	4	14.42	10	14.43	14.42	-6	11,366	-0.05%
2021/10/15	4.2	14.36	0	0.00	14.46	4.2	11,664	0.04%
2021/10/12	0.1	14.60	0	0.00	14.55	0.1	14,037	0.00%
2021/10/08	1	14.92	2	14.73	14.69	-1	14,558	-0.01%
2021/10/07	1.1	14.76	0	0.00	14.92	1.1	14,923	0.01%
2021/10/06	0	0.00	5	14.65	14.75	-5	15,111	-0.03%
2021/10/05	1	14.43	5	14.56	14.56	-4	15,488	-0.03%
2021/10/01	2.1	14.49	3	14.51	14.48	-0.9	16,396	-0.01%
2021/09/30	7.1	14.56	0	0.00	14.61	7.1	16,844	0.04%
2021/09/29	0.1	14.64	11	14.59	14.59	-10.9	17,412	-0.06%
2021/09/28	1	14.29	0	0.00	14.64	1	17,942	0.01%
2021/09/27	12.1	14.41	0	0.00	14.35	12.1	17,971	0.07%
2021/09/24	1	14.62	0	0.00	14.57	1	17,973	0.01%
2021/09/23	2	14.60	1	14.70	14.53	1	18,139	0.01%
2021/09/22	7	14.05	1	14.10	14.12	6	18,032	0.03%
2021/09/17	10	14.23	0	0.00	14.18	10	17,974	0.06%
2021/09/16	7.4	14.42	0	0.00	14.24	7.4	17,831	0.04%
2021/09/15	7.2	14.76	108	14.80	14.73	-100.8	17,376	-0.58%	大賣/
2021/09/14	1	15.08	0	0.00	15.04	1	17,265	0.01%
2021/09/13	0.5	15.08	6	15.03	15.07	-5.5	17,369	-0.03%
2021/09/09	10	14.92	0	0.00	14.94	10	17,835	0.06%
2021/09/08	2.1	14.91	0	0.00	14.98	2.1	18,058	0.01%
2021/09/07	7	14.92	4	14.92	14.93	3	18,082	0.02%
2021/09/06	0.5	15.03	2.5	15.04	14.99	-2	18,204	-0.01%
2021/09/03	8	15.01	2	14.98	15.06	6	18,007	0.03%
2021/09/02	3	14.80	2	14.83	14.82	1	17,690	0.01%
2021/09/01	2	14.68	16	14.70	14.73	-14	17,522	-0.08%
2021/08/31	1	14.41	0	0.00	14.47	1	17,345	0.01%
2021/08/30	7	14.45	4	14.40	14.47	3	17,319	0.02%
2021/08/27	0	0.00	4	14.41	14.42	-4	17,252	-0.02%
2021/08/26	0	0.00	1	14.47	14.43	-1	17,241	-0.01%
2021/08/25	3	14.34	0	0.00	14.43	3	17,183	0.02%
2021/08/24	2	14.29	0	0.00	14.29	2	17,194	0.01%
2021/08/23	1	14.20	0	0.00	14.20	1	17,173	0.01%
2021/08/20	14	13.89	2	14.03	13.86	12	17,067	0.07%
2021/08/19	4	14.00	0	0.00	14.01	4	16,856	0.02%
2021/08/18	3	14.14	2	14.15	14.20	1	16,788	0.01%
2021/08/17	4	14.19	0	0.00	14.12	4	16,728	0.02%
2021/08/16	4	14.31	0	0.00	14.30	4	16,678	0.02%
2021/08/12	0.1	14.34	7	14.35	14.36	-6.9	16,536	-0.04%
2021/08/11	3.5	14.33	0	0.00	14.34	3.5	16,466	0.02%
2021/08/10	1.3	14.09	5	14.08	14.09	-3.7	16,299	-0.02%
2021/08/09	9.1	13.88	0	0.00	14.08	9.1	16,292	0.06%
2021/08/06	8.3	13.90	5	13.86	13.89	3.3	16,026	0.02%
2021/08/05	29.3	13.98	1	13.97	13.96	28.3	15,823	0.18%
2021/08/04	35.1	14.04	12	14.02	14.03	23.1	15,823	0.15%
2021/08/03	10	14.01	0	0.00	13.96	10	15,715	0.06%
2021/08/02	4.2	13.81	0	0.00	14.05	4.2	15,530	0.03%
2021/07/30	16.3	13.96	0	0.00	13.92	16.3	15,385	0.11%
2021/07/29	4	13.99	0	0.00	14.05	4	15,241	0.03%
2021/07/28	28.3	13.91	5	13.91	13.88	23.3	15,073	0.15%
2021/07/27	16.8	14.20	9	14.21	14.15	7.8	14,771	0.05%
2021/07/26	33.6	14.32	19	14.33	14.26	14.6	14,884	0.10%
2021/07/23	8.3	14.59	0	0.00	14.50	8.3	14,482	0.06%
2021/07/22	7	14.62	0	0.00	14.61	7	14,626	0.05%
2021/07/21	16.3	14.42	0	0.00	14.42	16.3	14,896	0.11%
2021/07/20	54.3	14.56	2	14.60	14.49	52.3	14,776	0.35%
2021/07/19	35.7	14.80	20	14.85	14.76	15.7	14,050	0.11%
2021/07/16	69.2	14.91	0	0.00	14.92	69.2	13,439	0.51%
2021/07/15	41.3	15.40	2	15.39	15.59	39.3	12,665	0.31%
2021/07/14	104.1	15.41	0	0.00	15.42	104.1	12,176	0.85%	大買/鉅額交易
2021/07/13	37.2	15.46	1	15.48	15.45	36.2	11,740	0.31%
2021/07/12	10.1	15.47	0	0.00	15.48	10.1	11,418	0.09%
2021/07/09	32.9	15.41	0	0.00	15.44	32.9	11,013	0.30%
2021/07/08	82.7	15.59	0	0.00	15.56	82.7	10,590	0.78%
2021/07/07	31.1	15.63	0	0.00	15.61	31.1	10,149	0.31%
2021/07/06	34.3	15.69	0	0.00	15.70	34.3	9,772	0.35%
2021/07/05	39	15.80	0	0.00	15.80	39	9,266	0.42%
2021/07/02	19	15.61	1	15.62	15.61	18	8,694	0.21%
2021/07/01	1.1	15.63	2	15.64	15.64	-0.9	8,655	-0.01%
2021/06/30	40	15.68	1	15.67	15.68	39	8,582	0.45%
2021/06/29	11.1	15.71	0	0.00	15.71	11.1	8,411	0.13%
2021/06/28	11.1	15.80	0	0.00	15.81	11.1	8,372	0.13%
2021/06/25	0.1	15.83	0	0.00	15.82	0.1	8,524	0.00%
2021/06/24	1	15.75	0	0.00	15.74	1	8,621	0.01%
2021/06/22	2.1	15.52	1	15.54	15.53	1.1	8,835	0.01%
2021/06/21	8.1	15.48	0	0.00	15.51	8.1	9,068	0.09%
2021/06/18	18.1	15.65	0	0.00	15.63	18.1	9,032	0.20%
2021/06/17	19.1	15.73	0	0.00	15.71	19.1	8,735	0.22%
2021/06/16	5.1	15.86	0	0.00	15.87	5.1	8,671	0.06%
2021/06/15	5.2	15.98	10	15.95	15.94	-4.8	8,646	-0.06%
2021/06/11	11	16.01	1	16.02	16.01	10	8,594	0.12%
2021/06/10	0	0.00	2.3	16.00	16.01	-2.3	8,643	-0.03%
2021/06/09	1	16.01	0	0.00	16.00	1	8,781	0.01%
2021/06/08	4	16.00	0	0.00	16.00	4	8,964	0.04%
2021/06/07	1	16.02	0	0.00	16.03	1	9,122	0.01%
2021/06/04	2.1	16.06	1	16.05	16.05	1.1	9,173	0.01%
2021/06/03	1	16.09	0	0.00	16.09	1	9,279	0.01%
2021/06/01	10	16.02	0	0.00	16.04	10	9,717	0.10%
2021/05/31	0.1	16.14	2	16.12	16.13	-2	9,838	-0.02%
2021/05/26	1	16.10	0	0.00	16.10	1	10,562	0.01%
2021/05/20	1	16.00	12	16.01	16.00	-11	11,809	-0.09%
2021/05/19	0	0.00	1	16.04	16.04	-1	12,215	-0.01%
2021/05/18	1	16.08	3	15.97	16.08	-2	12,850	-0.02%
2021/05/17	10	15.80	0	0.00	15.92	10	13,371	0.07%
2021/05/14	7.1	15.90	0	0.00	15.90	7.1	14,427	0.05%
2021/05/13	2.1	15.92	4	15.97	15.92	-1.9	15,549	-0.01%
2021/05/12	1	15.90	4	16.01	16.00	-3	15,681	-0.02%
2021/05/11	3	15.96	12	15.99	16.02	-9	15,626	-0.06%
2021/05/10	1	16.11	10	16.16	16.10	-9	15,716	-0.06%
2021/05/06	11.2	16.03	0	0.00	15.99	11.2	16,055	0.07%
2021/05/05	5	15.98	0	0.00	15.98	5	16,239	0.03%
2021/05/04	6	15.87	0	0.00	15.87	6	16,403	0.04%
2021/05/03	83	15.99	0	0.00	15.85	83	16,525	0.50%
2021/04/29	10	16.08	6.1	16.10	16.08	3.9	16,336	0.02%
2021/04/28	12.2	16.01	9	16.01	15.99	3.2	16,448	0.02%
2021/04/27	27.2	16.09	10	16.07	16.05	17.2	16,315	0.11%
2021/04/26	8.2	16.19	11.1	16.25	16.18	-2.9	16,129	-0.02%
2021/04/23	0	0.00	2	16.24	16.23	-2	16,163	-0.01%
2021/04/22	23.1	16.26	2	16.25	16.22	21.1	16,338	0.13%
2021/04/21	10.2	16.33	1	16.42	16.30	9.2	16,404	0.06%
2021/04/20	2.1	16.40	0	0.00	16.41	2.1	16,511	0.01%
2021/04/19	5	16.39	3.1	16.40	16.40	1.9	16,749	0.01%
2021/04/16	2	16.31	6	16.32	16.34	-4	17,010	-0.02%
2021/04/15	8.1	16.30	0	0.00	16.28	8.1	17,281	0.05%
2021/04/14	1.1	16.26	2	16.29	16.31	-0.9	17,530	-0.01%
2021/04/13	4.2	16.27	1	16.29	16.25	3.2	17,759	0.02%
2021/04/12	5.2	16.26	0	0.00	16.27	5.2	18,051	0.03%
2021/04/09	8.1	16.36	11	16.39	16.35	-2.9	18,299	-0.02%
2021/04/08	3	16.38	0	0.00	16.41	3	18,583	0.02%
2021/04/07	8.1	16.40	13	16.43	16.41	-4.9	18,945	-0.03%
2021/03/31	7.4	16.33	6	16.39	16.28	1.4	20,059	0.01%
2021/03/30	2	16.37	30	16.30	16.40	-28	20,432	-0.14%
2021/03/29	2	16.15	13	16.22	16.18	-11	20,561	-0.05%
2021/03/26	5	15.97	0	0.00	16.03	5	20,825	0.02%
2021/03/25	30.5	15.83	0	0.00	15.81	30.5	21,351	0.14%
2021/03/24	17.1	16.07	1	15.93	15.90	16.1	21,444	0.08%
2021/03/23	19	16.15	3	16.12	16.12	16	21,213	0.08%
2021/03/22	4	16.18	0	0.00	16.24	4	21,359	0.02%
2021/03/19	6	16.16	2	16.20	16.11	4	21,958	0.02%
2021/03/17	1.5	16.17	0	0.00	16.13	1.5	22,893	0.01%
2021/03/16	60.5	16.12	20	16.14	16.14	40.5	23,551	0.17%
2021/03/15	1.1	15.99	4	16.05	16.11	-2.9	24,398	-0.01%
2021/03/12	5	16.05	17	16.06	16.09	-12	25,142	-0.05%
2021/03/11	17	15.99	62	15.97	16.02	-45	25,824	-0.17%
2021/03/10	4	15.81	13	15.83	15.80	-9	26,553	-0.03%
2021/03/09	19	15.72	2	15.66	15.78	17	27,886	0.06%
2021/03/08	5.9	15.83	40	15.76	15.74	-34.1	29,080	-0.12%
2021/03/05	65.2	15.62	5	15.62	15.72	60.2	30,378	0.20%
2021/03/04	15.1	15.72	62	15.86	15.71	-47	31,200	-0.15%
2021/03/03	10	15.69	30	15.83	15.87	-20	32,520	-0.06%
2021/03/02	31	15.73	2	15.85	15.68	29	34,800	0.08%
2021/02/26	51.1	15.74	0	0.00	15.72	51.1	36,660	0.14%
2021/02/25	61	15.78	1	15.80	15.90	60	37,418	0.16%
2021/02/24	46.1	15.87	4	15.81	15.81	42.1	39,726	0.11%
2021/02/23	19	15.95	0	0.00	15.95	19	41,184	0.05%
2021/02/22	17.1	15.97	13	15.92	15.98	4.1	45,206	0.01%
2021/02/19	27.1	15.72	0	0.00	15.73	27.1	50,089	0.05%
2021/02/18	21.2	15.99	25	16.01	15.89	-3.9	55,747	-0.01%
2021/02/17	47.1	15.75	13	15.62	15.94	34.1	60,989	0.06%
2021/02/05	96.2	15.14	5	15.12	15.11	91.2	72,664	0.13%
2021/02/04	135.3	15.30	201	15.36	15.26	-65.8	72,754	-0.09%	大買/大賣/