中信中國高股息 (00882)-元大-大里德芳券商分點個股進出

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
10.24
漲跌
▼0.07
漲幅
-0.68%
成交量
16,610張
產業
上市
345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－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/16	21.1	10.25	15	10.26	10.24	6.1	26,772	0.02%
2024/04/15	0.2	10.32	0	0.00	10.31	0.2	26,741	0.00%
2024/04/12	2.4	10.37	1	10.36	10.33	1.4	26,832	0.01%
2024/04/11	0.4	10.42	2	10.42	10.45	-1.6	26,819	-0.01%
2024/04/10	5.2	10.36	2	10.37	10.37	3.2	26,780	0.01%
2024/04/09	0.2	10.34	6.2	10.33	10.33	-6	27,028	-0.02%
2024/04/08	5.1	10.17	5	10.32	10.30	0.1	27,072	0.00%
2024/04/03	0.1	10.31	0	0.00	10.30	0.1	27,035	0.00%
2024/04/02	50.2	10.33	8	10.34	10.30	42.2	27,099	0.16%
2024/04/01	3	10.28	32	10.28	10.27	-29	27,116	-0.11%
2024/03/29	16.1	10.22	0	0.00	10.21	16.1	27,114	0.06%
2024/03/28	17.3	10.19	100	10.18	10.23	-82.7	27,103	-0.31%
2024/03/27	0.1	10.33	0	0.00	10.30	0.1	26,851	0.00%
2024/03/26	3.8	10.36	0	0.00	10.36	3.8	26,842	0.01%
2024/03/25	0.1	10.48	3	10.46	10.47	-2.9	26,704	-0.01%
2024/03/22	3.7	10.43	0	0.00	10.43	3.7	26,691	0.01%
2024/03/21	8.2	10.53	3	10.48	10.50	5.2	26,733	0.02%
2024/03/20	2.2	10.40	2	10.42	10.41	0.2	26,880	0.00%
2024/03/19	5.2	10.50	6.3	10.43	10.42	-1.1	27,015	0.00%
2024/03/18	2.1	10.46	4.8	10.37	10.45	-2.7	27,297	-0.01%
2024/03/15	15.2	10.28	0.1	10.27	10.25	15.1	27,202	0.06%
2024/03/14	2.4	10.36	0	0.00	10.34	2.4	27,830	0.01%
2024/03/13	6.4	10.38	88	10.40	10.40	-81.5	28,099	-0.29%
2024/03/12	8.3	10.33	0	0.00	10.35	8.3	28,058	0.03%
2024/03/11	0.4	10.30	20	10.28	10.28	-19.6	28,080	-0.07%
2024/03/08	2.4	10.32	21.9	10.32	10.32	-19.5	28,405	-0.07%
2024/03/07	0	0.00	2	10.29	10.26	-2	28,306	-0.01%
2024/03/06	4	10.15	3	10.23	10.21	1	28,071	0.00%
2024/03/05	12.1	10.10	19.7	10.11	10.10	-7.6	28,190	-0.03%
2024/03/04	12	10.21	12	10.20	10.19	0	28,405	0.00%
2024/03/01	8	10.21	0	0.00	10.23	8	28,288	0.03%
2024/02/29	1.1	10.24	0.8	10.28	10.25	0.3	28,108	0.00%
2024/02/27	5.1	10.26	40	10.28	10.28	-34.9	27,960	-0.12%
2024/02/26	55.3	10.34	58	10.36	10.35	-2.7	27,627	-0.01%
2024/02/23	13	10.45	10	10.46	10.41	3	27,354	0.01%
2024/02/22	17.1	10.26	5.2	10.30	10.34	11.9	26,877	0.04%
2024/02/21	10.1	10.12	11	10.14	10.30	-0.9	26,406	0.00%
2024/02/20	0.5	9.99	20.2	9.96	9.96	-19.7	25,499	-0.08%
2024/02/19	53.1	9.88	7.7	9.86	9.89	45.4	25,222	0.18%
2024/02/16	30.1	9.78	50	9.80	9.84	-19.9	24,986	-0.08%
2024/02/15	26.6	9.58	3	9.60	9.60	23.6	24,606	0.10%
2024/02/05	13.4	9.50	4	9.56	9.56	9.4	24,299	0.04%
2024/02/02	12.3	9.62	0	0.00	9.59	12.3	23,823	0.05%
2024/02/01	20.4	9.63	0	0.00	9.66	20.4	23,581	0.09%
2024/01/31	59.6	9.63	3	9.62	9.62	56.6	23,304	0.24%
2024/01/30	21.5	9.78	31	9.79	9.70	-9.5	22,919	-0.04%
2024/01/29	10.2	9.96	5	10.01	9.95	5.2	22,333	0.02%
2024/01/26	40.3	10.01	5	10.00	9.98	35.3	21,969	0.16%
2024/01/25	24	9.93	80	9.96	10.01	-56	21,537	-0.26%
2024/01/24	40.7	9.54	0	0.00	9.51	40.7	20,662	0.20%
2024/01/23	18.9	9.31	9.1	9.31	9.42	9.8	19,990	0.05%
2024/01/22	55.1	9.38	12	9.32	9.30	43.1	19,421	0.22%
2024/01/19	78.5	9.64	0.2	9.71	9.56	78.3	18,124	0.43%
2024/01/18	56	9.62	2	9.61	9.61	54	17,379	0.31%
2024/01/17	143.8	9.89	10	9.90	9.78	133.8	16,490	0.81%	大買/鉅額交易
2024/01/16	17.1	10.27	30	10.27	10.27	-12.9	14,739	-0.09%
2024/01/15	5.1	10.31	10	10.35	10.33	-4.9	14,582	-0.03%
2024/01/12	13.1	10.33	0	0.00	10.32	13.1	14,577	0.09%
2024/01/11	7.8	10.24	5	10.23	10.34	2.8	14,581	0.02%
2024/01/10	3	10.27	0	0.00	10.28	3	14,453	0.02%
2024/01/09	5.1	10.31	2	10.29	10.31	3.1	14,309	0.02%
2024/01/08	13.7	10.33	3	10.34	10.32	10.7	14,150	0.08%
2024/01/05	3	10.49	0	0.00	10.48	3	13,932	0.02%
2024/01/04	6	10.44	5	10.45	10.42	1	13,904	0.01%
2024/01/03	45	10.44	7	10.42	10.48	38	13,696	0.28%
2024/01/02	10.7	10.38	5	10.36	10.38	5.7	13,375	0.04%
2023/12/29	1.1	10.36	4	10.34	10.36	-2.9	13,268	-0.02%
2023/12/28	18.2	10.28	4	10.26	10.31	14.2	13,216	0.11%
2023/12/27	1.4	10.16	3	10.15	10.22	-1.6	13,606	-0.01%
2023/12/26	20.6	10.23	0	0.00	10.19	20.6	13,435	0.15%
2023/12/25	5.5	10.20	0	0.00	10.21	5.5	13,409	0.04%
2023/12/22	5.1	10.24	0	0.00	10.23	5.1	13,357	0.04%
2023/12/21	2.2	10.16	0	0.00	10.23	2.2	13,221	0.02%
2023/12/20	5	10.22	0	0.00	10.21	5	13,119	0.04%
2023/12/19	8.6	10.20	5	10.16	10.21	3.6	13,101	0.03%
2023/12/18	4.2	10.27	0	0.00	10.25	4.2	12,996	0.03%
2023/12/15	5.2	10.28	24.2	10.25	10.28	-19	12,812	-0.15%
2023/12/14	35.2	10.14	0	0.00	10.12	35.2	12,440	0.28%
2023/12/13	16.6	10.17	5	10.17	10.15	11.6	12,144	0.10%
2023/12/12	3.3	10.14	1	10.13	10.21	2.3	11,853	0.02%
2023/12/11	30.5	10.03	14	10.01	10.03	16.5	11,763	0.14%
2023/12/08	36.8	10.20	4	10.14	10.15	32.8	10,994	0.30%
2023/12/07	11	10.21	2	10.20	10.23	9	10,549	0.09%
2023/12/06	7.4	10.27	0	0.00	10.36	7.4	10,211	0.07%
2023/12/05	25.1	10.30	5	10.31	10.26	20.1	10,020	0.20%
2023/12/04	6.4	10.38	1	10.38	10.39	5.4	9,505	0.06%
2023/12/01	1.4	10.41	0	0.00	10.42	1.4	9,373	0.01%
2023/11/30	11.5	10.41	0	0.00	10.40	11.5	9,281	0.12%
2023/11/29	42.1	10.50	0	0.00	10.45	42.1	9,144	0.46%
2023/11/28	12.3	10.62	0	0.00	10.62	12.3	8,462	0.15%
2023/11/27	10.3	10.61	0	0.00	10.62	10.3	8,460	0.12%
2023/11/24	0.1	10.72	0	0.00	10.71	0.1	8,387	0.00%
2023/11/22	13.2	10.64	3	10.64	10.65	10.2	8,569	0.12%
2023/11/21	1.2	10.76	0	0.00	10.73	1.2	8,549	0.01%
2023/11/20	0.3	10.70	0	0.00	10.71	0.3	8,640	0.00%
2023/11/17	6.3	10.71	0	0.00	10.71	6.3	8,653	0.07%
2023/11/16	1.3	10.81	0	0.00	10.82	1.3	8,794	0.01%
2023/11/15	4	10.81	1	10.83	10.83	3	9,176	0.03%
2023/11/13	5.6	10.59	0	0.00	10.59	5.6	9,602	0.06%
2023/11/10	1.5	10.62	0	0.00	10.62	1.5	9,736	0.02%
2023/11/09	5.4	10.69	32	10.69	10.69	-26.6	9,899	-0.27%
2023/11/08	0.1	10.74	0	0.00	10.73	0.1	10,462	0.00%
2023/11/07	1	10.79	0	0.00	10.79	1	10,644	0.01%
2023/11/06	1	10.88	0	0.00	10.87	1	10,785	0.01%
2023/11/02	3	10.76	0	0.00	10.74	3	11,019	0.03%
2023/10/31	4.1	10.68	0	0.00	10.67	4.1	11,364	0.04%
2023/10/30	4.2	10.70	0	0.00	10.72	4.2	11,635	0.04%
2023/10/27	0.1	10.74	0	0.00	10.76	0.1	11,917	0.00%
2023/10/26	0.1	10.64	2	10.65	10.62	-1.9	12,729	-0.01%
2023/10/25	17	10.76	0	0.00	10.71	17	13,125	0.13%
2023/10/24	1.2	10.48	0	0.00	10.51	1.2	13,241	0.01%
2023/10/23	7.7	10.50	0	0.00	10.46	7.7	13,469	0.06%
2023/10/20	9.3	10.54	0	0.00	10.55	9.3	13,763	0.07%
2023/10/19	11.6	10.69	0	0.00	10.65	11.6	13,951	0.08%
2023/10/18	0	0.00	1	10.83	10.79	-1	13,969	-0.01%
2023/10/17	0.1	10.87	0	0.00	10.86	0.1	14,164	0.00%
2023/10/16	0.6	10.83	0	0.00	10.81	0.6	14,720	0.00%
2023/10/13	0.1	10.89	0	0.00	10.86	0.1	16,147	0.00%
2023/10/11	3.1	10.78	21	10.73	10.75	-17.9	16,693	-0.11%
2023/10/06	0.2	10.73	0	0.00	10.70	0.2	16,779	0.00%
2023/10/05	12.1	10.57	0	0.00	10.58	12.1	16,858	0.07%
2023/10/04	24.3	10.58	11	10.57	10.57	13.3	16,984	0.08%
2023/10/03	39.9	10.70	1	10.85	10.61	38.9	17,274	0.23%
2023/10/02	1	10.92	8	10.93	10.92	-7	17,038	-0.04%
2023/09/28	0.1	10.87	0	0.00	10.86	0.1	17,457	0.00%
2023/09/27	0.2	10.89	1	10.87	10.87	-0.8	17,646	0.00%
2023/09/26	2.5	10.89	0	0.00	10.88	2.5	17,770	0.01%
2023/09/25	1.1	10.95	8	11.03	10.96	-6.9	17,941	-0.04%
2023/09/22	20.2	10.92	0	0.00	10.97	20.2	18,044	0.11%
2023/09/21	0.4	10.94	0	0.00	10.92	0.4	18,177	0.00%
2023/09/20	5.1	11.00	1	11.00	11.00	4.1	18,240	0.02%
2023/09/19	0.1	11.00	0	0.00	10.97	0.1	18,322	0.00%
2023/09/18	10.2	10.90	5.2	10.93	10.90	5.1	18,601	0.03%
2023/09/15	0.2	11.03	0	0.00	11.00	0.2	18,796	0.00%
2023/09/14	5	10.89	0	0.00	10.89	5	18,835	0.03%
2023/09/13	4.4	10.90	0	0.00	10.90	4.4	18,861	0.02%
2023/09/12	13.4	10.90	5	10.88	10.92	8.4	19,014	0.04%
2023/09/11	0.3	10.93	0	0.00	10.96	0.3	19,226	0.00%
2023/09/08	2.9	10.94	0	0.00	10.95	2.9	19,312	0.02%
2023/09/07	8.1	11.02	0	0.00	11.01	8.1	19,583	0.04%
2023/09/06	5.3	11.00	0	0.00	11.02	5.3	19,745	0.03%
2023/09/05	16.1	11.15	7	11.13	11.12	9.1	19,743	0.05%
2023/09/04	5	11.19	1	11.05	11.17	4	19,943	0.02%
2023/09/01	1	10.95	2	10.91	10.94	-1	20,057	0.00%
2023/08/31	6.2	10.89	0	0.00	10.88	6.2	20,308	0.03%
2023/08/30	1.1	11.00	8	11.02	10.99	-6.9	20,687	-0.03%
2023/08/29	1.3	10.85	0	0.00	10.96	1.3	21,161	0.01%
2023/08/28	10	10.85	0	0.00	10.84	10	21,529	0.05%
2023/08/25	2.2	10.73	0	0.00	10.73	2.2	21,976	0.01%
2023/08/24	18.2	10.62	0	0.00	10.69	18.2	22,700	0.08%
2023/08/23	2.2	10.61	0	0.00	10.65	2.2	23,009	0.01%
2023/08/22	5.9	10.52	0	0.00	10.54	5.9	23,454	0.03%
2023/08/21	11.7	10.60	5	10.61	10.61	6.7	24,483	0.03%
2023/08/18	16.1	10.88	5	10.84	10.82	11.1	25,064	0.04%
2023/08/17	39.3	10.80	1	10.90	10.87	38.3	25,278	0.15%
2023/08/16	19.4	10.95	1	10.95	10.94	18.4	25,148	0.07%
2023/08/15	8.2	11.03	1	11.04	11.02	7.2	25,258	0.03%
2023/08/14	21	11.05	15.7	11.09	11.04	5.3	25,150	0.02%
2023/08/11	117.6	11.26	1	11.27	11.29	116.6	24,684	0.47%	大買/鉅額交易
2023/08/10	110.9	11.35	0	0.00	11.35	110.9	24,609	0.45%	大買/鉅額交易
2023/08/09	11.7	11.39	0	0.00	11.40	11.7	24,726	0.05%
2023/08/08	12.2	11.44	1	11.46	11.47	11.2	24,874	0.04%
2023/08/07	21.5	11.51	0	0.00	11.52	21.5	24,834	0.09%
2023/08/04	18	11.64	15	11.64	11.66	3	24,827	0.01%
2023/08/02	43	11.63	0	0.00	11.54	43	25,158	0.17%
2023/08/01	91	11.79	21.7	11.78	11.72	69.3	25,170	0.28%
2023/07/31	17	11.79	191	11.87	11.83	-174	25,129	-0.69%	大賣/鉅額交易
2023/07/28	24.7	11.54	2	11.54	11.61	22.7	24,479	0.09%
2023/07/27	11	11.38	0	0.00	11.43	11	24,109	0.05%
2023/07/26	19.2	11.29	20	11.27	11.27	-0.8	23,981	0.00%
2023/07/25	24.4	11.25	4	11.26	11.26	20.4	23,761	0.09%
2023/07/24	4.3	11.02	0	0.00	11.01	4.3	23,374	0.02%
2023/07/21	0.2	11.09	1	11.08	11.08	-0.8	23,134	0.00%
2023/07/20	92.2	11.09	0	0.00	11.09	92.2	23,109	0.40%
2023/07/19	19.8	10.96	27.4	10.95	10.96	-7.6	22,998	-0.03%
2023/07/18	92.7	11.08	12	11.05	11.03	80.7	22,560	0.36%
2023/07/17	8.1	11.58	5	11.57	11.58	3.1	21,201	0.01%
2023/07/14	9.1	11.58	0	0.00	11.57	9.1	20,872	0.04%
2023/07/13	63	11.61	100	11.61	11.61	-37	20,708	-0.18%
2023/07/12	2.2	11.54	0	0.00	11.53	2.2	20,728	0.01%
2023/07/11	11.1	11.56	1	11.58	11.53	10.1	20,658	0.05%
2023/07/10	15.6	11.46	0	0.00	11.43	15.6	20,524	0.08%
2023/07/07	69.6	11.48	1	11.48	11.52	68.6	20,255	0.34%
2023/07/06	189.7	11.59	165	11.72	11.60	24.7	20,051	0.12%	大買/大賣/
2023/07/05	11.8	11.77	0	0.00	11.78	11.8	19,680	0.06%
2023/07/04	2.1	11.84	0	0.00	11.87	2.1	19,471	0.01%
2023/07/03	0.1	11.83	1	11.75	11.83	-0.9	19,558	0.00%
2023/06/30	9	11.67	0	0.00	11.70	9	19,557	0.05%
2023/06/29	5.8	11.61	0	0.00	11.61	5.8	19,753	0.03%
2023/06/28	3.3	11.60	0	0.00	11.65	3.3	19,736	0.02%
2023/06/27	1.1	11.56	111	11.48	11.59	-109.9	19,991	-0.55%	大賣/鉅額交易
2023/06/26	19.6	11.43	138	11.44	11.46	-118.4	20,567	-0.58%	大賣/鉅額交易
2023/06/21	94.4	11.62	0	0.00	11.62	94.4	20,298	0.47%
2023/06/20	13	11.71	0	0.00	11.70	13	20,119	0.06%
2023/06/19	12.8	11.76	0	0.00	11.75	12.8	20,053	0.06%
2023/06/16	3.1	11.82	10	11.81	11.84	-6.9	19,951	-0.03%
2023/06/15	35.6	11.67	3	11.69	11.72	32.6	19,924	0.16%
2023/06/14	11.2	11.72	0	0.00	11.72	11.2	19,716	0.06%
2023/06/13	4.4	11.71	11	11.71	11.71	-6.6	19,644	-0.03%
2023/06/12	29.3	11.74	0	0.00	11.76	29.3	19,475	0.15%
2023/06/09	166.2	11.72	2	11.76	11.75	164.2	19,827	0.83%	大買/鉅額交易
2023/06/08	15.3	11.65	0	0.00	11.67	15.3	19,892	0.08%
2023/06/07	8.5	11.64	2	11.65	11.64	6.5	20,025	0.03%
2023/06/06	0.3	11.66	0	0.00	11.65	0.3	19,804	0.00%
2023/06/05	76.8	11.55	0	0.00	11.53	76.8	19,821	0.39%
2023/06/02	107.2	11.47	55	11.50	11.50	52.2	19,632	0.27%	大買/
2023/06/01	13.5	11.27	0.2	11.34	11.30	13.3	19,279	0.07%
2023/05/31	23.5	11.28	1	11.27	11.25	22.5	18,948	0.12%
2023/05/30	96.6	11.39	0	0.00	11.37	96.6	18,435	0.52%
2023/05/29	62.6	11.58	0	0.00	11.57	62.6	17,927	0.35%
2023/05/26	34.7	11.57	0	11.63	11.56	34.6	17,787	0.19%
2023/05/25	58.2	11.65	0	0.00	11.58	58.2	17,433	0.33%
2023/05/24	71	11.92	0	0.00	11.87	71	16,325	0.43%
2023/05/23	12.5	12.10	0.1	12.19	12.07	12.4	15,557	0.08%
2023/05/22	6.5	12.17	0	0.00	12.18	6.5	15,329	0.04%
2023/05/19	17.6	12.22	15	12.25	12.20	2.6	15,216	0.02%
2023/05/18	2.1	12.31	4	12.26	12.32	-1.9	14,948	-0.01%
2023/05/17	1.2	12.27	0	0.00	12.27	1.2	15,008	0.01%
2023/05/16	5.3	12.35	0	0.00	12.36	5.3	14,964	0.04%
2023/05/15	4.9	12.21	0	0.00	12.26	4.9	15,138	0.03%
2023/05/12	16.4	12.41	1	12.34	12.34	15.4	14,958	0.10%
2023/05/11	4.8	12.59	3	12.55	12.54	1.8	14,749	0.01%
2023/05/10	27.3	12.76	0	0.00	12.67	27.3	14,775	0.18%
2023/05/09	9.3	12.89	13	12.85	12.95	-3.8	14,681	-0.03%
2023/05/08	23.4	12.66	11	12.70	12.72	12.4	14,557	0.09%
2023/05/05	5	12.50	4	12.50	12.50	1	14,775	0.01%
2023/05/04	3	12.38	8	12.38	12.38	-5	14,764	-0.03%
2023/05/03	0.1	12.18	0	0.00	12.19	0.1	14,679	0.00%
2023/05/02	0.3	12.32	0	0.00	12.32	0.3	14,828	0.00%
2023/04/27	0.1	12.15	0	0.00	12.18	0.1	15,268	0.00%
2023/04/26	0.1	12.07	0	0.00	12.14	0.1	15,660	0.00%
2023/04/25	15.2	12.10	0	0.00	12.08	15.2	15,774	0.10%
2023/04/24	0.2	12.21	0	0.00	12.20	0.2	16,097	0.00%
2023/04/21	0	12.30	4	12.30	12.25	-4	16,015	-0.02%
2023/04/20	0.4	12.27	0	0.00	12.27	0.4	15,957	0.00%
2023/04/19	3.2	12.30	7	12.30	12.30	-3.8	15,965	-0.02%
2023/04/18	0	0.00	18	12.30	12.34	-18	15,913	-0.11%
2023/04/17	0.2	12.20	0	0.00	12.23	0.2	15,813	0.00%
2023/04/14	0.1	12.15	2	12.13	12.13	-1.9	15,744	-0.01%
2023/04/13	2	12.10	20	12.09	12.11	-18	15,687	-0.11%
2023/04/12	1	12.12	0	0.00	12.12	1	15,657	0.01%
2023/04/10	1.2	11.93	0	0.00	11.93	1.2	15,505	0.01%
2023/04/07	0.3	11.90	19	11.90	11.90	-18.7	15,436	-0.12%
2023/04/06	33.8	11.87	3	11.84	11.84	30.8	15,345	0.20%
2023/03/31	10.1	11.96	18	11.95	11.95	-7.9	15,078	-0.05%
2023/03/30	8	11.83	5	11.83	11.85	3	14,859	0.02%
2023/03/29	11.1	11.91	24	11.89	11.86	-12.9	14,517	-0.09%
2023/03/28	9.3	11.85	0	0.00	11.86	9.3	14,347	0.06%
2023/03/27	85.1	11.92	0	0.00	11.93	85.1	14,018	0.61%
2023/03/24	3.2	12.12	0	0.00	12.13	3.2	13,403	0.02%
2023/03/23	0.3	12.07	0	0.00	12.12	0.3	13,309	0.00%
2023/03/22	0	0.00	2.5	12.15	12.12	-2.5	13,217	-0.02%
2023/03/21	12.2	12.01	0	0.00	12.04	12.2	13,123	0.09%
2023/03/20	2.2	12.05	0	0.00	12.04	2.2	13,020	0.02%
2023/03/17	2	12.08	20	12.19	12.14	-18	12,940	-0.14%
2023/03/16	13	11.94	10	12.01	12.02	3	12,891	0.02%
2023/03/15	56	12.01	56	12.07	12.03	0	12,846	0.00%
2023/03/14	10.7	11.95	1	11.99	11.93	9.7	12,770	0.08%
2023/03/13	19	12.02	78	12.02	12.10	-59	12,273	-0.48%
2023/03/10	47.2	12.09	0	0.00	12.09	47.2	12,120	0.39%
2023/03/09	4	12.32	3	12.35	12.33	1	11,786	0.01%
2023/03/08	16.3	12.33	0	0.00	12.33	16.3	11,706	0.14%
2023/03/07	11	12.53	20	12.50	12.58	-9	11,613	-0.08%
2023/03/06	5	12.36	0	0.00	12.41	5	11,431	0.04%
2023/03/02	2.3	12.21	1.1	12.25	12.26	1.2	11,086	0.01%
2023/03/01	64	11.91	20	12.11	12.12	44	10,944	0.40%
2023/02/24	43.4	12.11	4	12.09	12.10	39.4	10,685	0.37%
2023/02/23	19.2	12.28	0	0.00	12.26	19.2	10,369	0.19%
2023/02/22	4	12.28	0	0.00	12.31	4	10,236	0.04%
2023/02/21	18.2	12.33	0	0.00	12.36	18.2	10,102	0.18%
2023/02/17	31	12.09	0	0.00	12.10	31	9,801	0.32%
2023/02/16	5	12.18	0	0.00	12.16	5	9,810	0.05%
2023/02/15	9.1	12.12	0	0.00	12.10	9.1	9,778	0.09%
2023/02/13	5	12.10	5	12.12	12.20	0	9,536	0.00%
2023/02/10	12	12.14	0	0.00	12.14	12	9,252	0.13%
2023/02/09	3.2	12.13	0	0.00	12.15	3.2	9,241	0.03%
2023/02/08	8	12.08	0	0.00	12.09	8	9,216	0.09%
2023/02/07	1.2	12.04	0	0.00	12.02	1.2	9,107	0.01%
2023/02/06	51.5	11.91	0	0.00	11.92	51.5	9,071	0.57%
2023/02/03	21.7	12.12	0	0.00	12.03	21.7	8,865	0.24%
2023/02/02	31.1	12.36	0	0.00	12.34	31.1	8,609	0.36%
2023/02/01	10.1	12.34	0	0.00	12.37	10.1	8,491	0.12%
2023/01/31	8.3	12.42	0	0.00	12.34	8.3	8,383	0.10%
2023/01/30	2	12.66	0	0.00	12.59	2	8,189	0.02%
2023/01/17	22.3	12.49	0.4	12.51	12.40	21.9	8,088	0.27%
2023/01/16	5.2	12.79	8	12.85	12.85	-2.8	7,767	-0.04%
2023/01/13	0	0.00	4	12.67	12.72	-4	7,383	-0.05%
2023/01/12	30.3	12.68	0	0.00	12.62	30.3	7,229	0.42%
2023/01/11	3.1	12.60	0	0.00	12.62	3.1	6,834	0.05%
2023/01/10	3.1	12.54	1	12.50	12.56	2.1	6,800	0.03%
2023/01/09	6.1	12.58	11	12.59	12.59	-4.9	6,784	-0.07%
2023/01/06	19.2	12.52	0	0.00	12.50	19.2	6,695	0.29%
2023/01/05	0	0.00	1	12.54	12.50	-1	6,681	-0.01%
2023/01/04	5.1	12.30	2	12.30	12.29	3.1	6,626	0.05%
2023/01/03	10.1	12.05	0	0.00	12.06	10.1	6,639	0.15%
2022/12/30	3	11.99	0	0.00	11.97	3	6,673	0.04%
2022/12/29	1	11.98	0	0.00	11.94	1	6,625	0.02%
2022/12/28	0.1	12.04	0	0.00	12.03	0.1	6,662	0.00%
2022/12/22	5	11.75	0	0.00	11.87	5	7,055	0.07%
2022/12/21	0.1	11.73	0	0.00	11.73	0.1	7,230	0.00%
2022/12/20	1.6	11.77	0	0.00	11.71	1.6	7,459	0.02%
2022/12/19	2	11.93	0	0.00	11.90	2	7,568	0.03%
2022/12/16	1	12.00	2	11.99	12.00	-1	7,542	-0.01%
2022/12/15	4	11.88	0	0.00	11.86	4	7,533	0.05%
2022/12/12	3	11.95	0	0.00	11.94	3	7,645	0.04%
2022/12/09	5.2	11.95	0	0.00	11.97	5.2	7,672	0.07%
2022/12/08	0.1	11.75	0	0.00	11.73	0.1	7,598	0.00%
2022/12/07	2.3	11.85	0	0.00	11.86	2.3	7,645	0.03%
2022/12/06	2	11.76	0	0.00	11.75	2	7,709	0.03%
2022/12/05	5	11.67	0	0.00	11.74	5	7,712	0.06%
2022/12/02	0.3	11.54	2	11.54	11.49	-1.7	7,718	-0.02%
2022/12/01	4	11.75	4	11.76	11.70	0	7,686	0.00%
2022/11/30	11.1	11.69	5	11.65	11.68	6.1	7,673	0.08%
2022/11/28	6	11.17	0	0.00	11.18	6	7,528	0.08%
2022/11/24	0.1	11.20	0	0.00	11.21	0.1	7,587	0.00%
2022/11/23	0.1	11.18	0	0.00	11.17	0.1	7,709	0.00%
2022/11/22	0	0.00	22	11.10	11.14	-22	7,804	-0.28%
2022/11/21	0.3	10.91	0	0.00	11.00	0.3	7,883	0.00%
2022/11/18	2	11.10	0	0.00	11.13	2	7,870	0.03%
2022/11/17	2.1	11.03	0	0.00	11.07	2.1	8,127	0.03%
2022/11/16	2	11.27	0	0.00	11.20	2	8,159	0.02%
2022/11/15	0.1	11.26	3	11.22	11.25	-2.9	8,186	-0.04%
2022/11/14	5	11.12	3	10.85	11.03	2	8,173	0.02%
2022/11/10	5.1	10.44	0	0.00	10.40	5.1	8,194	0.06%
2022/11/09	2.7	10.64	0	0.00	10.58	2.7	8,278	0.03%
2022/11/08	1.4	10.57	0	0.00	10.56	1.4	8,434	0.02%
2022/11/07	0.2	10.56	0	0.00	10.66	0.2	8,473	0.00%
2022/11/04	3	10.40	0	0.00	10.43	3	8,515	0.04%
2022/11/03	5	10.08	0	0.00	10.09	5	8,790	0.06%
2022/11/02	3	10.07	0	0.00	10.20	3	8,892	0.03%
2022/11/01	4.1	9.90	5	9.95	9.93	-0.9	8,975	-0.01%
2022/10/31	14.4	10.01	0	0.00	9.99	14.4	8,936	0.16%
2022/10/28	3.3	10.20	0	0.00	10.17	3.3	8,764	0.04%
2022/10/27	0.1	10.45	0	0.00	10.47	0.1	8,865	0.00%
2022/10/26	0.3	10.48	0	0.00	10.45	0.3	9,362	0.00%
2022/10/25	2.4	10.41	3	10.35	10.45	-0.6	9,916	-0.01%
2022/10/24	7.2	10.64	0	0.00	10.59	7.2	10,078	0.07%
2022/10/18	0	0.00	2	10.80	10.83	-2	10,113	-0.02%
2022/10/17	0.2	10.77	5	10.75	10.75	-4.8	10,568	-0.05%
2022/10/12	1.6	10.67	0	0.00	10.61	1.6	10,760	0.01%
2022/10/11	3.5	10.82	0	0.00	10.77	3.5	11,044	0.03%
2022/10/07	5.2	11.04	0	0.00	11.00	5.2	11,720	0.04%
2022/10/05	0	0.00	1	11.18	11.22	-1	12,246	-0.01%
2022/10/04	0	0.00	5	10.99	11.04	-5	12,275	-0.04%
2022/10/03	0.1	10.92	0	0.00	10.88	0.1	12,499	0.00%
2022/09/30	2.5	10.91	0	0.00	10.95	2.5	12,489	0.02%
2022/09/29	5	11.10	2	11.03	11.03	3	12,435	0.02%
2022/09/28	3.5	11.18	0	0.00	11.13	3.5	12,468	0.03%
2022/09/27	0.4	11.36	0	0.00	11.35	0.4	12,407	0.00%
2022/09/26	0.1	11.54	1	11.52	11.48	-0.9	12,167	-0.01%
2022/09/22	4.2	11.62	0	0.00	11.61	4.2	12,026	0.03%
2022/09/21	2.7	11.75	0	0.00	11.73	2.7	11,937	0.02%
2022/09/20	1	11.83	0	0.00	11.83	1	11,850	0.01%
2022/09/19	13.4	11.81	2	11.79	11.81	11.4	11,861	0.10%
2022/09/16	1	11.92	0.1	11.94	11.93	1	11,784	0.01%
2022/09/14	3	11.90	0	0.00	11.91	3	11,692	0.03%
2022/09/13	2	12.01	0	0.00	12.02	2	11,617	0.02%
2022/09/08	10.2	11.75	0	0.00	11.74	10.2	11,505	0.09%
2022/09/05	1	11.65	0	0.00	11.71	1	11,481	0.01%
2022/09/01	1.1	11.76	0	0.00	11.77	1.1	11,381	0.01%
2022/08/31	1.2	11.68	7	11.69	11.79	-5.8	11,269	-0.05%
2022/08/30	0.1	11.73	2	11.70	11.74	-1.9	11,200	-0.02%
2022/08/29	3.3	11.69	0	0.00	11.71	3.3	11,080	0.03%
2022/08/26	1.1	11.76	0	0.00	11.77	1.1	10,994	0.01%
2022/08/25	14	11.64	10	11.66	11.63	4	10,873	0.04%
2022/08/24	5.1	11.61	0	0.00	11.59	5.1	10,836	0.05%
2022/08/23	6	11.74	0	0.00	11.76	6	10,536	0.06%
2022/08/22	1	11.80	0	0.00	11.78	1	10,504	0.01%
2022/08/19	8	11.67	0	0.00	11.74	8	10,388	0.08%
2022/08/18	19.4	11.69	0	0.00	11.68	19.4	10,282	0.19%
2022/08/17	0	0.00	1	11.70	11.74	-1	10,061	-0.01%
2022/08/16	4	11.66	2	11.70	11.66	2	9,986	0.02%
2022/08/15	3	11.71	0	0.00	11.70	3	9,899	0.03%
2022/08/12	15	11.71	3	11.75	11.77	12	9,756	0.12%
2022/08/11	4	11.59	0	0.00	11.61	4	9,740	0.04%
2022/08/10	15.6	11.60	0	0.00	11.52	15.6	9,594	0.16%
2022/08/08	4	11.70	0	0.00	11.71	4	9,094	0.04%
2022/08/05	1.1	11.58	0	0.00	11.59	1.1	8,913	0.01%
2022/08/04	4	11.50	0	0.00	11.52	4	8,815	0.05%
2022/08/03	34.3	11.51	3	11.50	11.49	31.3	8,718	0.36%
2022/08/02	20	11.61	0	0.00	11.53	20	8,566	0.23%
2022/08/01	15.7	11.79	0	0.00	11.77	15.7	8,121	0.19%
2022/07/29	8.4	11.92	0	0.00	11.90	8.4	7,619	0.11%
2022/07/28	2.3	11.98	0	0.00	12.01	2.3	7,362	0.03%
2022/07/27	2.1	12.02	0	0.00	11.99	2.1	7,317	0.03%
2022/07/26	1	12.01	0	0.00	12.02	1	7,439	0.01%
2022/07/25	15.3	11.91	0	0.00	11.89	15.3	7,444	0.21%
2022/07/22	13.1	11.95	0	0.00	11.91	13.1	7,391	0.18%
2022/07/21	7.1	12.11	0	0.00	12.05	7.1	6,984	0.10%
2022/07/20	1	12.13	0	0.00	12.13	1	6,933	0.01%
2022/07/19	14	12.13	0	0.00	12.08	14	6,979	0.20%
2022/07/18	28.3	12.07	0	0.00	12.16	28.3	6,919	0.41%
2022/07/15	32.4	12.99	0	0.00	13.00	32.4	6,696	0.48%
2022/07/14	28.8	13.06	0	0.00	13.04	28.8	5,901	0.49%
2022/07/13	25.2	13.26	0	0.00	13.22	25.2	5,661	0.44%
2022/07/12	1	13.25	0	0.00	13.28	1	5,470	0.02%
2022/07/11	3.2	13.29	0	0.00	13.25	3.2	5,395	0.06%
2022/07/08	17	13.44	0	0.00	13.43	17	5,223	0.33%
2022/07/07	34.1	13.34	0	0.00	13.37	34.1	5,142	0.66%
2022/07/06	7.1	13.49	0	0.00	13.31	7.1	5,188	0.14%
2022/07/04	1	13.43	1	13.52	13.47	0	5,217	0.00%
2022/06/30	0.5	13.59	0	0.00	13.59	0.5	6,109	0.01%
2022/06/29	3	13.53	0	0.00	13.53	3	6,114	0.05%
2022/06/28	0	0.00	39	13.43	13.44	-39	6,239	-0.63%
2022/06/27	0	0.00	35	13.39	13.38	-35	6,320	-0.55%
2022/06/24	0	0.00	5	13.34	13.28	-5	6,329	-0.08%
2022/06/21	0	0.00	20	13.30	13.36	-20	6,600	-0.30%
2022/06/20	5	13.17	0	0.00	13.20	5	6,705	0.07%
2022/06/17	5	13.28	0	0.00	13.26	5	6,817	0.07%
2022/06/16	17	13.45	0	0.00	13.34	17	6,919	0.25%
2022/06/15	13	13.49	1	13.57	13.57	12	6,992	0.17%
2022/06/14	2	13.50	20	13.51	13.50	-18	7,364	-0.24%
2022/06/13	2	13.56	0	0.00	13.57	2	8,146	0.02%
2022/06/10	0.2	13.76	0	0.00	13.72	0.2	9,203	0.00%
2022/06/09	20	13.85	0	0.00	13.83	20	9,719	0.21%
2022/06/08	21.2	13.82	0	0.00	13.80	21.2	10,272	0.21%
2022/06/07	4	13.84	0	0.00	13.77	4	10,444	0.04%
2022/06/06	38.2	13.77	0	0.00	13.77	38.2	10,901	0.35%
2022/06/02	0	0.00	0.2	13.83	13.83	-0.2	11,170	0.00%
2022/05/30	16	13.67	0	0.00	13.66	16	11,501	0.14%
2022/05/27	2	13.82	0	0.00	13.77	2	11,573	0.02%
2022/05/25	0	0.00	13	13.80	13.80	-13	11,941	-0.11%
2022/05/23	1	13.88	0	0.00	13.83	1	12,213	0.01%
2022/05/20	2	13.93	10	13.89	13.88	-8	12,357	-0.06%
2022/05/19	5	13.75	0	0.00	13.71	5	12,340	0.04%
2022/05/18	1	13.63	5	13.67	13.68	-4	12,290	-0.03%
2022/05/17	0	0.00	2	13.60	13.59	-2	12,367	-0.02%
2022/05/16	0.2	13.50	37	13.60	13.55	-36.8	12,455	-0.30%
2022/05/13	0	0.00	25	13.43	13.46	-25	12,674	-0.20%
2022/05/12	0.2	13.40	0	0.00	13.32	0.2	12,789	0.00%
2022/05/11	1	13.53	4	13.50	13.57	-3	13,241	-0.02%
2022/05/10	3	13.36	25	13.31	13.48	-22	13,399	-0.16%
2022/05/09	1	13.60	0.1	13.54	13.51	0.9	13,472	0.01%
2022/05/06	5	13.80	15	13.71	13.70	-10	13,456	-0.07%
2022/05/04	5	14.11	0	0.00	14.00	5	13,522	0.04%
2022/05/03	0	0.00	20	14.01	14.13	-20	13,606	-0.15%
2022/04/29	1	13.88	0	0.00	13.88	1	13,710	0.01%
2022/04/28	0	0.00	0.5	13.81	13.78	-0.5	13,825	0.00%
2022/04/27	0.1	13.40	0	0.00	13.50	0.1	13,883	0.00%
2022/04/26	1	13.48	2	13.55	13.58	-1	14,010	-0.01%
2022/04/25	2	13.63	0	0.00	13.62	2	14,272	0.01%
2022/04/22	3	13.71	0	0.00	13.88	3	14,452	0.02%
2022/04/21	31	13.83	0	0.00	13.88	31	14,428	0.21%
2022/04/20	1	14.18	1	14.30	14.18	0	14,341	0.00%
2022/04/19	0	0.00	0.1	14.21	14.30	-0.1	14,364	0.00%
2022/04/18	0	0.00	35	14.19	14.15	-35	14,371	-0.24%
2022/04/13	4.1	14.15	0	0.00	14.17	4.1	14,594	0.03%
2022/04/12	1	14.10	10	14.09	14.22	-9	14,832	-0.06%
2022/04/11	2	14.20	2	14.20	14.17	0	14,855	0.00%
2022/04/08	0	0.00	13.5	14.37	14.40	-13.5	14,777	-0.09%
2022/04/07	2.1	14.28	4	14.34	14.13	-2	14,617	-0.01%
2022/04/06	0	0.00	76	14.38	14.41	-76	14,510	-0.52%
2022/03/31	30	13.91	0	0.00	13.95	30	13,889	0.22%
2022/03/30	0.2	13.81	25	13.82	13.86	-24.8	14,027	-0.18%
2022/03/28	0	0.00	91	13.75	13.76	-91	14,313	-0.64%
2022/03/25	41.2	13.68	20	13.79	13.66	21.2	14,277	0.15%
2022/03/24	2	13.80	0	0.00	13.78	2	14,340	0.01%
2022/03/23	35.2	13.71	0	0.00	13.75	35.2	14,461	0.24%
2022/03/22	4	13.52	6	13.53	13.70	-2	14,416	-0.01%
2022/03/21	39.2	13.50	10	13.59	13.42	29.2	14,346	0.20%
2022/03/18	8	13.28	8	13.33	13.42	0	14,375	0.00%
2022/03/17	12	13.06	3	13.01	13.23	9	14,292	0.06%
2022/03/16	30.6	12.24	4	12.23	12.40	26.6	14,031	0.19%
2022/03/15	47.1	12.75	0	0.00	12.49	47.1	13,556	0.35%
2022/03/14	40.3	13.26	0	0.00	13.18	40.3	12,540	0.32%
2022/03/11	51.4	13.49	0	0.00	13.44	51.4	12,094	0.43%
2022/03/10	3	13.78	0	0.00	13.78	3	11,716	0.03%
2022/03/09	27.4	13.61	1	13.61	13.51	26.4	11,861	0.22%
2022/03/08	12.5	13.84	3	13.73	13.78	9.5	11,465	0.08%
2022/03/07	27.5	13.91	1	13.92	14.00	26.5	11,240	0.24%
2022/03/04	5	14.04	10	14.05	14.04	-5	11,209	-0.04%
2022/03/03	1	14.11	0	0.00	14.08	1	11,205	0.01%
2022/03/02	2.1	14.02	0	0.00	14.04	2.1	11,266	0.02%
2022/03/01	2	14.10	4	14.05	14.08	-2	11,237	-0.02%
2022/02/25	3	14.07	0	0.00	14.05	3	11,163	0.03%
2022/02/24	7.2	14.18	6	14.21	14.12	1.2	10,998	0.01%
2022/02/23	1	14.30	0	0.00	14.25	1	10,879	0.01%
2022/02/22	6	14.19	0	0.00	14.22	6	10,972	0.05%
2022/02/21	11.8	14.38	0	0.00	14.36	11.8	10,967	0.11%
2022/02/17	5	14.30	0	0.00	14.31	5	11,133	0.04%
2022/02/16	1.3	14.41	0	0.00	14.31	1.3	11,416	0.01%
2022/02/15	12	14.33	2	14.49	14.21	10	11,559	0.09%
2022/02/14	4	14.62	0	0.00	14.52	4	11,754	0.03%
2022/02/11	2	14.56	14	14.63	14.79	-12	12,334	-0.10%
2022/02/10	0	0.00	5	14.55	14.58	-5	12,617	-0.04%
2022/02/09	8	14.43	1	14.44	14.47	7	13,303	0.05%
2022/02/08	0.2	14.17	0	0.00	14.16	0.2	13,721	0.00%
2022/02/07	6.1	14.15	0	14.18	14.17	6.1	14,094	0.04%
2022/01/26	2	14.20	0	0.00	14.17	2	14,311	0.01%
2022/01/25	1	14.36	56	14.33	14.24	-55	14,722	-0.37%
2022/01/24	2	14.35	16	14.40	14.43	-14	14,831	-0.09%
2022/01/21	2	14.30	20	14.24	14.29	-18	14,878	-0.12%
2022/01/20	1	14.31	6	14.27	14.31	-5	14,839	-0.03%
2022/01/19	3	14.08	0	0.00	14.13	3	14,912	0.02%
2022/01/18	14.9	13.89	0	0.00	13.97	14.9	15,011	0.10%
2022/01/17	33.9	14.23	2	14.32	14.13	31.9	14,704	0.22%
2022/01/14	8	14.29	0	0.00	14.28	8	14,427	0.06%
2022/01/13	35	14.45	2	14.45	14.40	33	14,360	0.23%
2022/01/12	1.5	14.42	0	0.00	14.41	1.5	14,286	0.01%
2022/01/11	1.1	14.44	1	14.46	14.40	0.1	14,247	0.00%
2022/01/10	0	0.00	1	14.18	14.25	-1	14,082	-0.01%
2022/01/06	10.2	14.14	5	14.23	14.12	5.2	14,133	0.04%
2022/01/05	3.1	14.27	0	0.00	14.22	3.1	13,900	0.02%
2022/01/04	2.2	14.51	0	0.00	14.51	2.2	13,667	0.02%
2022/01/03	0	0.00	16	14.37	14.40	-16	13,622	-0.12%
2021/12/29	14.2	14.36	6.1	14.33	14.33	8.1	13,811	0.06%
2021/12/28	9.1	14.48	0	0.00	14.47	9.1	13,763	0.07%
2021/12/27	9	14.54	5	14.56	14.56	4	13,759	0.03%
2021/12/24	0	0.00	25	14.47	14.54	-25	13,736	-0.18%
2021/12/23	1	14.16	22	14.42	14.45	-21	13,484	-0.16%
2021/12/22	2.2	14.14	0	0.00	14.14	2.2	13,228	0.02%
2021/12/20	6.5	14.07	0	0.00	14.08	6.5	13,337	0.05%
2021/12/16	1	14.23	0	0.00	14.23	1	13,276	0.01%
2021/12/14	15	14.00	1	14.15	13.99	14	13,480	0.10%
2021/12/13	5	14.33	3	14.34	14.33	2	13,795	0.01%
2021/12/10	0.2	14.28	0	0.00	14.28	0.2	13,882	0.00%
2021/12/09	1	14.29	0	0.00	14.29	1	13,811	0.01%
2021/12/08	0	0.00	2	14.01	14.04	-2	13,604	-0.01%
2021/12/07	1	13.95	0	0.00	14.00	1	13,600	0.01%
2021/12/06	3.5	14.04	0	0.00	14.01	3.5	13,558	0.03%
2021/12/03	0	0.00	35	14.03	14.06	-35	13,478	-0.26%
2021/12/02	6	13.77	0	0.00	13.77	6	13,202	0.05%
2021/12/01	11	13.58	0	0.00	13.75	11	13,351	0.08%
2021/11/30	1	13.58	0	0.00	13.60	1	13,596	0.01%
2021/11/29	42.7	13.60	12	13.61	13.65	30.7	13,593	0.23%
2021/11/26	8.1	13.72	0	0.00	13.69	8.1	13,697	0.06%
2021/11/25	3	13.87	0	0.00	13.90	3	13,593	0.02%
2021/11/24	5.2	13.78	0	0.00	13.79	5.2	13,588	0.04%
2021/11/23	0	0.00	2	13.75	13.73	-2	13,550	-0.01%
2021/11/22	12.2	13.73	0	0.00	13.70	12.2	13,543	0.09%
2021/11/19	3.7	13.63	2	13.66	13.64	1.7	13,549	0.01%
2021/11/18	33.5	13.67	0	0.00	13.69	33.5	13,445	0.25%
2021/11/17	2.1	13.77	0	0.00	13.76	2.1	13,389	0.02%
2021/11/16	45.3	13.75	2	13.76	13.74	43.3	13,504	0.32%
2021/11/15	56.3	13.73	3	13.85	13.71	53.3	13,455	0.40%
2021/11/12	12.1	13.95	3	13.96	13.91	9.1	13,157	0.07%
2021/11/11	4	13.78	0	0.00	13.81	4	12,962	0.03%
2021/11/10	54.4	13.46	10	13.59	13.40	44.4	12,650	0.35%
2021/11/09	59.5	13.61	20	13.63	13.57	39.5	12,007	0.33%
2021/11/08	59.1	13.71	8	13.73	13.71	51.1	11,286	0.45%
2021/11/05	45.4	13.87	1	13.86	13.86	44.4	10,669	0.42%
2021/11/04	49.1	13.98	0	0.00	13.94	49.1	10,204	0.48%
2021/11/03	4	13.99	10	13.96	14.01	-6	10,097	-0.06%
2021/11/02	25.3	14.02	50	14.03	14.01	-24.7	10,082	-0.24%
2021/11/01	1	14.04	6	14.04	14.10	-5	9,851	-0.05%
2021/10/29	35.1	14.08	4	14.11	14.13	31.1	9,887	0.31%
2021/10/28	6.6	14.22	0	0.00	14.21	6.6	9,781	0.07%
2021/10/27	12.4	14.17	5	14.22	14.23	7.4	9,915	0.07%
2021/10/26	30.1	14.32	0	0.00	14.29	30.1	9,910	0.30%
2021/10/20	0.1	14.50	0	0.00	14.49	0.1	11,077	0.00%
2021/10/19	2	14.46	0	0.00	14.54	2	11,260	0.02%
2021/10/18	1	14.41	0	0.00	14.42	1	11,366	0.01%
2021/10/15	18.2	14.41	0	0.00	14.46	18.2	11,664	0.16%
2021/10/13	3	14.55	6	14.55	14.58	-3	13,097	-0.02%
2021/10/12	2.1	14.58	10	14.59	14.55	-7.9	14,037	-0.06%
2021/10/08	7.1	14.75	0	0.00	14.69	7.1	14,558	0.05%
2021/10/07	10	14.87	12	14.85	14.92	-2	14,923	-0.01%
2021/10/05	10	14.57	2	14.41	14.56	8	15,488	0.05%
2021/10/04	4	14.55	0	0.00	14.52	4	15,955	0.03%
2021/10/01	0.1	14.53	50	14.47	14.48	-49.9	16,396	-0.30%
2021/09/29	1	14.57	30	14.53	14.59	-29	17,412	-0.17%
2021/09/27	23	14.37	20	14.51	14.35	3	17,971	0.02%
2021/09/24	10.3	14.57	0	0.00	14.57	10.3	17,973	0.06%
2021/09/23	0	0.00	15	14.60	14.53	-15	18,139	-0.08%
2021/09/22	3.2	14.01	3	14.04	14.12	0.2	18,032	0.00%
2021/09/17	15.1	14.23	0	0.00	14.18	15.1	17,974	0.08%
2021/09/16	88.2	14.30	30	14.22	14.24	58.2	17,831	0.33%
2021/09/15	4.3	14.75	3	14.76	14.73	1.3	17,376	0.01%
2021/09/14	0.1	15.04	5	15.09	15.04	-4.9	17,265	-0.03%
2021/09/13	0.2	15.05	0	0.00	15.07	0.2	17,369	0.00%
2021/09/10	0	0.00	4	14.98	15.00	-4	17,530	-0.02%
2021/09/09	0.2	14.95	0	0.00	14.94	0.2	17,835	0.00%
2021/09/08	3	14.96	2	15.01	14.98	1	18,058	0.01%
2021/09/07	0	0.00	6	14.93	14.93	-6	18,082	-0.03%
2021/09/06	2.2	15.00	11	15.15	14.99	-8.8	18,204	-0.05%
2021/09/03	1.2	14.99	15	15.05	15.06	-13.8	18,007	-0.08%
2021/09/02	0	0.00	2	14.84	14.82	-2	17,690	-0.01%
2021/09/01	0	0.00	6	14.69	14.73	-6	17,522	-0.03%
2021/08/31	0	0.00	4	14.48	14.47	-4	17,345	-0.02%
2021/08/30	0	0.00	38	14.45	14.47	-38	17,319	-0.22%
2021/08/26	1	14.45	1	14.43	14.43	0	17,241	0.00%
2021/08/25	1	14.42	0	0.00	14.43	1	17,183	0.01%
2021/08/24	1	14.28	0	0.00	14.29	1	17,194	0.01%
2021/08/23	2	14.17	3	14.20	14.20	-1	17,173	-0.01%
2021/08/20	8.6	13.90	0	0.00	13.86	8.6	17,067	0.05%
2021/08/19	12	14.02	1	14.00	14.01	11	16,856	0.07%
2021/08/18	1	14.16	0	0.00	14.20	1	16,788	0.01%
2021/08/17	3	14.20	0	0.00	14.12	3	16,728	0.02%
2021/08/16	0.3	14.30	0.1	14.30	14.30	0.2	16,678	0.00%
2021/08/13	1	14.29	4	14.30	14.30	-3	16,582	-0.02%
2021/08/12	7	14.35	3	14.39	14.36	4	16,536	0.02%
2021/08/11	22	14.28	2	14.25	14.34	20	16,466	0.12%
2021/08/10	68.2	14.05	4	14.11	14.09	64.2	16,299	0.39%
2021/08/09	20	13.94	20	14.05	14.08	0	16,292	0.00%
2021/08/06	35	13.88	0	0.00	13.89	35	16,026	0.22%
2021/08/05	16.3	13.97	0	0.00	13.96	16.3	15,823	0.10%
2021/08/04	24	13.98	2	14.02	14.03	22	15,823	0.14%
2021/08/03	6.2	14.01	0	0.00	13.96	6.2	15,715	0.04%
2021/08/02	8.2	13.83	3.5	13.96	14.05	4.7	15,530	0.03%
2021/07/30	6	13.96	0.5	13.97	13.92	5.5	15,385	0.04%
2021/07/29	10.2	14.02	0	0.00	14.05	10.2	15,241	0.07%
2021/07/28	24.7	13.92	2	13.93	13.88	22.7	15,073	0.15%
2021/07/27	41.6	14.20	0	0.00	14.15	41.6	14,771	0.28%
2021/07/26	30.7	14.32	1	14.26	14.26	29.7	14,884	0.20%
2021/07/23	17	14.59	0	0.00	14.50	17	14,482	0.12%
2021/07/22	2	14.59	1	14.63	14.61	1	14,626	0.01%
2021/07/21	13.1	14.46	2	14.41	14.42	11.1	14,896	0.07%
2021/07/20	45.6	14.55	0.4	14.53	14.49	45.1	14,776	0.31%
2021/07/19	55.2	14.81	0	0.00	14.76	55.2	14,050	0.39%
2021/07/16	75.9	14.92	0	0.00	14.92	75.9	13,439	0.56%
2021/07/15	40.1	15.55	0	0.00	15.59	40.1	12,665	0.32%
2021/07/14	40.2	15.40	0	0.00	15.42	40.2	12,176	0.33%
2021/07/13	5	15.44	0	0.00	15.45	5	11,740	0.04%
2021/07/12	7	15.47	0	0.00	15.48	7	11,418	0.06%
2021/07/09	37.2	15.42	8	15.42	15.44	29.2	11,013	0.27%
2021/07/08	36.1	15.57	9.3	15.56	15.56	26.8	10,590	0.25%
2021/07/07	29	15.62	2	15.61	15.61	27	10,149	0.27%
2021/07/06	21	15.68	0	0.00	15.70	21	9,772	0.21%
2021/07/05	19	15.78	18	15.82	15.80	1	9,266	0.01%
2021/07/02	5.6	15.61	0	0.00	15.61	5.6	8,694	0.06%
2021/07/01	11	15.63	0	0.00	15.64	11	8,655	0.13%
2021/06/30	7.1	15.68	0	0.00	15.68	7.1	8,582	0.08%
2021/06/29	3	15.71	3	15.70	15.71	0	8,411	0.00%
2021/06/28	2	15.81	0	0.00	15.81	2	8,372	0.02%
2021/06/25	1	15.82	0	0.00	15.82	1	8,524	0.01%
2021/06/24	5	15.75	0	0.00	15.74	5	8,621	0.06%
2021/06/23	5.1	15.68	0	0.00	15.68	5.1	8,635	0.06%
2021/06/22	6.5	15.52	0	0.00	15.53	6.5	8,835	0.07%
2021/06/21	11.4	15.45	0	0.00	15.51	11.4	9,068	0.13%
2021/06/18	30	15.63	0	0.00	15.63	30	9,032	0.33%
2021/06/17	19.1	15.75	7	15.72	15.71	12.1	8,735	0.14%
2021/06/16	6.1	15.86	0	0.00	15.87	6.1	8,671	0.07%
2021/06/15	2	15.91	0	0.00	15.94	2	8,646	0.02%
2021/06/11	1.1	16.00	0	0.00	16.01	1.1	8,594	0.01%
2021/06/10	0	0.00	4	16.01	16.01	-4	8,643	-0.05%
2021/06/09	2	16.00	0	0.00	16.00	2	8,781	0.02%
2021/06/08	0	0.00	1	15.99	16.00	-1	8,964	-0.01%
2021/06/07	0	0.00	1	16.02	16.03	-1	9,122	-0.01%
2021/06/04	1	16.03	2	16.04	16.05	-1	9,173	-0.01%
2021/06/03	1	16.08	0	0.00	16.09	1	9,279	0.01%
2021/06/01	2	16.00	0	0.00	16.04	2	9,717	0.02%
2021/05/31	1	16.12	0	0.00	16.13	1	9,838	0.01%
2021/05/28	1	16.16	5	16.20	16.18	-4	9,901	-0.04%
2021/05/27	1.9	16.11	0	0.00	16.11	1.9	10,111	0.02%
2021/05/24	1	16.01	0	0.00	16.00	1	11,271	0.01%
2021/05/19	0	0.00	7	16.06	16.04	-7	12,215	-0.06%
2021/05/18	0	0.00	10	16.00	16.08	-10	12,850	-0.08%
2021/05/17	1	15.76	5	15.90	15.92	-4	13,371	-0.03%
2021/05/14	1	15.95	0	0.00	15.90	1	14,427	0.01%
2021/05/13	1	15.92	13	15.90	15.92	-12	15,549	-0.08%
2021/05/12	2	16.00	40	15.97	16.00	-38	15,681	-0.24%
2021/05/11	0	0.00	11	15.97	16.02	-11	15,626	-0.07%
2021/05/10	2	16.12	0	0.00	16.10	2	15,716	0.01%
2021/05/07	2	16.19	5	16.21	16.20	-3	15,915	-0.02%
2021/05/06	3	16.04	0	0.00	15.99	3	16,055	0.02%
2021/05/05	8	15.95	0	0.00	15.98	8	16,239	0.05%
2021/05/04	13.1	15.85	2	15.80	15.87	11.1	16,403	0.07%
2021/05/03	15	15.89	0	0.00	15.85	15	16,525	0.09%
2021/04/29	2	16.06	6	16.07	16.08	-4	16,336	-0.02%
2021/04/28	9.4	16.00	1	16.01	15.99	8.4	16,448	0.05%
2021/04/27	23.1	16.09	3	16.09	16.05	20.1	16,315	0.12%
2021/04/26	17	16.19	4	16.24	16.18	13	16,129	0.08%
2021/04/23	5.3	16.23	2	16.23	16.23	3.3	16,163	0.02%
2021/04/22	14	16.26	30	16.30	16.22	-16	16,338	-0.10%
2021/04/21	8	16.29	32	16.33	16.30	-24	16,404	-0.15%
2021/04/20	6	16.40	0.1	16.41	16.41	5.9	16,511	0.04%
2021/04/19	6	16.41	15	16.43	16.40	-9	16,749	-0.05%
2021/04/16	8	16.29	5	16.32	16.34	3	17,010	0.02%
2021/04/15	4	16.28	0	0.00	16.28	4	17,281	0.02%
2021/04/14	1	16.28	0	0.00	16.31	1	17,530	0.01%
2021/04/13	5	16.27	2	16.29	16.25	3	17,759	0.02%
2021/04/12	10	16.29	0	0.00	16.27	10	18,051	0.06%
2021/04/09	8	16.35	1	16.36	16.35	7	18,299	0.04%
2021/04/08	11	16.40	0	0.00	16.41	11	18,583	0.06%
2021/04/07	3	16.41	0	0.00	16.41	3	18,945	0.02%
2021/04/06	0	0.00	8	16.47	16.47	-8	19,237	-0.04%
2021/04/01	0	0.00	10	16.35	16.32	-10	19,626	-0.05%
2021/03/31	8.1	16.27	6	16.40	16.28	2.1	20,059	0.01%
2021/03/30	11	16.37	24	16.31	16.40	-13	20,432	-0.06%
2021/03/29	2	16.24	21	16.28	16.18	-19	20,561	-0.09%
2021/03/26	5	15.88	3	15.90	16.03	2	20,825	0.01%
2021/03/25	36.4	15.81	2	15.80	15.81	34.4	21,351	0.16%
2021/03/24	27.5	15.96	0.2	16.02	15.90	27.3	21,444	0.13%
2021/03/23	20.3	16.14	1	16.19	16.12	19.3	21,213	0.09%
2021/03/22	3	16.12	0	0.00	16.24	3	21,359	0.01%
2021/03/19	50	16.17	0	0.00	16.11	50	21,958	0.23%
2021/03/18	23	16.20	3	16.25	16.25	20	22,274	0.09%
2021/03/17	10	16.15	10	16.19	16.13	0	22,893	0.00%
2021/03/16	1	16.15	0	0.00	16.14	1	23,551	0.00%
2021/03/15	5	16.03	10	16.09	16.11	-5	24,398	-0.02%
2021/03/12	7	16.03	26.1	16.02	16.09	-19.1	25,142	-0.08%
2021/03/11	0	0.00	21	16.00	16.02	-21	25,824	-0.08%
2021/03/10	0	0.00	0.3	15.82	15.80	-0.3	26,553	0.00%
2021/03/09	15	15.68	0	0.00	15.78	15	27,886	0.05%
2021/03/08	14.2	15.88	27	15.90	15.74	-12.8	29,080	-0.04%
2021/03/05	11	15.65	21	15.65	15.72	-10	30,378	-0.03%
2021/03/04	20.1	15.76	0	0.00	15.71	20.1	31,200	0.06%
2021/03/03	8	15.68	0	0.00	15.87	8	32,520	0.02%
2021/03/02	10	15.73	0	15.75	15.68	10	34,800	0.03%
2021/02/26	59	15.72	7	15.75	15.72	52	36,660	0.14%
2021/02/25	24	15.83	4	15.89	15.90	20	37,418	0.05%
2021/02/24	52.6	15.86	5	15.82	15.81	47.6	39,726	0.12%
2021/02/23	24	15.91	0	0.00	15.95	24	41,184	0.06%
2021/02/22	8	15.94	15	15.98	15.98	-7	45,206	-0.02%
2021/02/19	36.2	15.71	5	15.69	15.73	31.2	50,089	0.06%
2021/02/18	39.2	15.93	24	15.95	15.89	15.2	55,747	0.03%
2021/02/17	31	15.74	12	15.67	15.94	19	60,989	0.03%
2021/02/05	65	15.15	21	15.11	15.11	44	72,664	0.06%
2021/02/04	130.1	15.35	13.5	15.40	15.26	116.6	72,754	0.16%	大買/鉅額交易