普安 (2495)-國泰-台南券商分點個股進出

台股 » 個股 » 普安 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

普安

(2495)

可現股當沖

股價
35.75
漲跌
▼0.35
漲幅
-0.97%
成交量
3,621張
產業
上市電腦週邊類股
152人加入追蹤

立即追蹤
本地時間:14:30(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

普安 (2495)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	36.53	10	35.80	35.75	-8	9,338	-0.09%
2024/11/21	1	35.15	3	35.83	36.10	-2	9,303	-0.02%
2024/11/20	25	35.22	25.6	34.96	35.00	-0.6	9,271	-0.01%
2024/11/19	8	36.24	4	36.00	36.00	4	9,211	0.04%
2024/11/18	2.1	35.22	8	35.40	35.15	-5.9	9,164	-0.06%
2024/11/15	24.2	36.54	37	35.48	35.15	-12.8	9,132	-0.14%
2024/11/14	44.2	38.35	41.3	36.95	36.65	2.9	9,067	0.03%
2024/11/13	28	37.66	36.4	38.18	38.55	-8.4	8,967	-0.09%
2024/11/12	5	36.85	1	37.00	36.80	4	8,811	0.05%
2024/11/11	56	38.16	47	37.96	37.85	9	8,801	0.10%
2024/11/08	27.4	38.28	16	38.28	38.40	11.4	8,706	0.13%
2024/11/07	1	35.80	1	35.65	35.60	0	8,468	0.00%
2024/11/06	3	35.57	2	35.20	35.00	1	8,457	0.01%
2024/11/05	3	34.68	3	34.92	34.80	0	8,431	0.00%
2024/11/04	39	35.39	38	34.34	34.50	1	8,479	0.01%
2024/11/01	4	36.01	27	36.08	36.30	-23	8,402	-0.27%
2024/10/30	28.5	37.33	23	36.76	36.75	5.5	8,340	0.07%
2024/10/29	118	38.68	113.3	38.29	37.40	4.8	8,219	0.06%	大買/大賣/
2024/10/28	26	38.34	137	37.46	37.30	-111	7,624	-1.46%	大賣/鉅額交易
2024/10/25	387.1	39.59	361.5	39.18	39.00	25.6	7,341	0.35%	大買/大賣/
2024/10/24	122	38.70	68.9	38.91	39.05	53.1	5,613	0.95%	大買/
2024/10/23	11	35.62	15	35.60	35.50	-4	5,295	-0.08%
2024/10/22	39	35.59	20	35.75	35.85	19	5,189	0.37%
2024/10/21	12	33.23	24	33.42	33.80	-12	5,007	-0.24%
2024/10/18	19	34.12	19	33.57	33.50	0	4,988	0.00%
2024/10/17	13	30.30	3	32.03	32.80	10	4,860	0.21%
2024/10/16	1.2	29.80	6	29.60	29.85	-4.8	4,923	-0.10%
2024/10/15	1	29.85	2	29.95	29.80	-1	5,174	-0.02%
2024/10/14	3.2	29.97	7	30.18	30.15	-3.8	5,307	-0.07%
2024/10/11	11	30.07	10.2	30.95	29.90	0.9	5,348	0.02%
2024/10/09	10	32.65	10	32.48	32.30	0	5,322	0.00%
2024/10/08	24.2	34.40	10	34.05	34.05	14.2	5,351	0.26%
2024/10/07	21.5	34.84	16	35.00	35.00	5.5	5,469	0.10%
2024/10/04	2	33.63	0	0.00	33.65	2	5,549	0.04%
2024/10/01	5	34.25	4	34.21	34.35	1	6,123	0.02%
2024/09/30	5.1	34.43	10	34.40	34.25	-5	6,348	-0.08%
2024/09/27	18	35.03	14	35.18	34.90	4	6,682	0.06%
2024/09/26	5	34.78	39	34.67	35.15	-34	7,067	-0.48%
2024/09/25	50	35.21	19.5	34.70	34.90	30.5	7,231	0.42%
2024/09/24	21	34.31	25	34.33	34.35	-4	7,318	-0.05%
2024/09/23	59	34.44	50	33.62	34.00	9	7,222	0.12%
2024/09/20	19	33.25	73	34.09	34.40	-54	7,083	-0.76%
2024/09/19	1	30.95	0	0.00	31.30	1	6,825	0.01%
2024/09/18	4	31.16	3	30.98	30.80	1	6,845	0.01%
2024/09/16	1	31.75	49	31.60	31.60	-48	6,872	-0.70%
2024/09/13	3	31.97	3	31.87	31.75	0	6,892	0.00%
2024/09/12	24	30.11	27	31.23	31.80	-3	6,887	-0.04%
2024/09/11	45.1	30.42	42	29.40	29.35	3.1	6,887	0.04%
2024/09/10	34	32.62	29	31.74	31.50	5	6,827	0.07%
2024/09/09	10.1	32.60	8	32.63	33.25	2.1	6,802	0.03%
2024/09/06	73	33.64	44	32.79	32.05	29	6,759	0.43%
2024/09/05	100	34.37	50	34.50	34.20	50	6,632	0.75%
2024/09/04	10	32.47	27.5	32.21	33.15	-17.5	6,400	-0.27%
2024/09/03	23.1	33.60	12	33.57	33.00	11.1	6,324	0.17%
2024/09/02	82	33.71	76.3	33.62	33.70	5.7	6,280	0.09%
2024/08/30	9	31.51	1.3	31.44	31.55	7.8	6,276	0.12%
2024/08/29	1	31.85	1	31.95	31.85	0	6,726	0.00%
2024/08/28	4	31.51	0.2	31.40	31.60	3.8	6,771	0.06%
2024/08/27	0	0.00	9.5	30.76	31.10	-9.5	6,853	-0.14%
2024/08/20	3	30.98	4	30.95	31.00	-1	7,927	-0.01%
2024/08/19	4	31.20	11.1	31.14	31.10	-7.1	8,006	-0.09%
2024/08/16	4	31.30	4	31.45	30.80	0	8,184	0.00%
2024/08/15	0.1	30.60	1	30.60	30.75	-1	8,231	-0.01%
2024/08/14	0	30.35	0	0.00	30.30	0	8,231	0.00%
2024/08/13	6	31.30	6	31.00	31.10	0	8,225	0.00%
2024/08/12	10	30.06	17	30.36	30.55	-7	8,253	-0.08%
2024/08/09	1.1	28.50	2.8	28.58	28.50	-1.7	8,258	-0.02%
2024/08/08	0.1	27.50	1	27.40	27.40	-0.9	8,263	-0.01%
2024/08/07	2	27.60	0	0.00	27.80	2	8,274	0.02%
2024/08/06	2.1	25.75	4	26.28	25.80	-1.9	8,252	-0.02%
2024/08/05	4.5	27.43	3	26.95	26.95	1.5	8,168	0.02%
2024/08/02	2.1	30.16	0	0.00	29.90	2.1	8,134	0.03%
2024/08/01	1.1	31.30	2	31.13	31.35	-0.9	8,114	-0.01%
2024/07/31	0.1	30.22	0	0.00	30.00	0.1	8,092	0.00%
2024/07/30	2.1	29.18	1.2	29.58	29.60	0.9	8,075	0.01%
2024/07/29	4.2	29.51	2	29.33	29.35	2.2	8,042	0.03%
2024/07/26	7.1	30.16	1.2	30.04	30.10	5.9	8,020	0.07%
2024/07/23	52.1	31.95	57.9	31.70	31.70	-5.7	8,004	-0.07%
2024/07/22	11.6	31.27	9.4	31.65	31.00	2.3	7,977	0.03%
2024/07/19	9.1	32.68	2.2	32.53	32.40	6.9	7,923	0.09%
2024/07/18	17.2	32.96	31	33.26	33.25	-13.8	7,879	-0.18%
2024/07/17	46.8	34.57	23	34.63	33.95	23.8	7,779	0.31%
2024/07/16	61.1	35.59	78	35.16	34.95	-16.9	7,618	-0.22%
2024/07/15	37.1	34.83	29.3	34.56	33.55	7.8	7,370	0.11%
2024/07/12	12.1	33.40	3	33.72	33.35	9.1	7,217	0.13%
2024/07/11	5.1	34.39	13	34.30	34.30	-7.9	7,161	-0.11%
2024/07/10	98.1	35.90	79.1	35.26	34.80	19	7,114	0.27%
2024/07/09	22.7	34.33	21.2	34.33	34.65	1.5	7,038	0.02%
2024/07/08	140.2	36.76	120	36.15	35.10	20.2	6,905	0.29%	大買/大賣/
2024/07/05	196.1	37.58	189	37.87	38.25	7.1	6,672	0.11%	大買/大賣/
2024/07/04	73.1	35.82	102	36.11	35.65	-28.9	6,086	-0.48%	大賣/
2024/07/03	133.6	36.33	111	36.09	35.10	22.5	5,823	0.39%	大買/大賣/
2024/07/02	159.4	35.10	210.1	34.74	35.50	-50.7	5,438	-0.93%	大買/大賣/
2024/07/01	43	35.23	40.9	35.70	35.80	2.1	4,867	0.04%
2024/06/28	55	32.21	74	32.38	32.55	-19	4,619	-0.41%
2024/06/27	5.2	29.54	4.3	29.47	29.60	0.9	4,304	0.02%
2024/06/26	20.6	29.80	0	0.00	29.60	20.6	4,242	0.49%
2024/06/25	8	28.79	9	28.33	29.00	-1	4,088	-0.02%
2024/06/24	3	28.72	1	28.65	28.75	2	4,049	0.05%
2024/06/21	8.3	28.75	6.6	28.72	28.70	1.7	4,030	0.04%
2024/06/20	0	0.00	5	28.48	28.70	-5	3,990	-0.13%
2024/06/19	9	27.96	3	28.05	27.75	6	3,959	0.15%
2024/06/18	8	28.51	1	28.80	28.20	7	3,923	0.18%
2024/06/17	0	0.00	10	28.14	28.20	-10	3,862	-0.26%
2024/06/14	19.7	28.69	2	28.25	28.30	17.7	3,839	0.46%
2024/06/13	0	0.00	2	27.95	27.90	-2	3,782	-0.05%
2024/06/12	1	27.30	0	0.00	27.40	1	3,756	0.03%
2024/06/11	0	0.00	8.1	27.93	27.60	-8.1	3,731	-0.22%
2024/06/07	4	28.29	11	28.13	28.10	-7	3,694	-0.19%
2024/06/06	13.8	28.62	50.2	29.32	28.10	-36.4	3,653	-1.00%
2024/06/05	122	30.56	62	30.06	29.55	60	3,553	1.69%	大買/
2024/06/04	102.1	29.72	35.4	30.58	30.60	66.7	3,322	2.01%	大買/
2024/06/03	6	27.93	55	28.23	28.15	-49	2,876	-1.70%
2024/05/31	14	29.27	17	28.46	28.55	-3	2,861	-0.10%
2024/05/30	14	30.13	35.7	29.81	29.20	-21.7	2,781	-0.78%
2024/05/29	91.5	30.62	51	30.68	30.70	40.5	2,666	1.52%
2024/05/28	45	30.00	174.4	30.14	30.90	-129.4	2,352	-5.50%	大賣/鉅額交易
2024/05/27	251	27.67	121	28.06	28.10	130	2,348	5.54%	大買/大賣/鉅額交易
2024/05/24	16	25.75	4.9	25.55	25.55	11.1	2,247	0.49%
2024/05/22	12	25.60	13	25.08	25.40	-1	2,401	-0.04%
2024/05/21	2	24.70	13.5	24.20	24.65	-11.5	2,210	-0.52%
2024/05/20	0.1	23.75	4	23.55	23.75	-4	2,151	-0.18%
2024/05/17	2	23.55	2	23.70	23.65	0	2,140	0.00%
2024/05/16	8.3	24.51	6	24.48	23.90	2.3	2,142	0.11%
2024/05/15	31.7	23.68	42	23.59	23.50	-10.4	2,060	-0.50%
2024/05/14	1	23.00	3.2	22.95	22.90	-2.2	1,987	-0.11%
2024/05/13	3	22.35	5	22.40	22.45	-2	1,963	-0.10%
2024/05/09	0	0.00	8	21.29	21.05	-8	1,921	-0.42%
2024/05/08	3	21.20	0	0.00	21.20	3	1,917	0.16%
2024/05/07	0	0.00	3	21.05	21.25	-3	1,927	-0.16%
2024/04/29	4	21.20	9	21.21	21.25	-5	1,929	-0.26%
2024/04/25	0.1	20.75	0	0.00	20.75	0.1	1,929	0.01%
2024/04/22	1.2	20.64	0	0.00	20.55	1.2	1,947	0.06%
2024/04/19	2	21.00	27	20.80	20.85	-25	1,945	-1.28%
2024/04/18	0	0.00	4	21.60	21.75	-4	1,927	-0.21%
2024/04/16	15.1	21.56	17.1	21.36	21.55	-2	1,923	-0.10%
2024/04/15	8	23.11	0.1	23.15	22.85	8	1,903	0.42%
2024/04/12	0.1	22.75	19	23.39	23.45	-18.9	1,885	-1.00%
2024/04/11	15	22.75	5.3	22.75	22.65	9.7	1,858	0.52%
2024/04/10	12	22.75	6	22.68	22.85	6	1,833	0.33%
2024/04/09	1.2	21.86	1	21.85	21.90	0.2	1,806	0.01%
2024/04/08	0	21.80	0	0.00	21.70	0	1,808	0.00%
2024/04/03	0.7	21.55	1.2	21.55	21.55	-0.5	1,806	-0.03%
2024/04/02	2	21.48	2	21.60	21.50	0	1,812	0.00%
2024/04/01	0.3	21.99	1	22.10	21.95	-0.7	1,827	-0.04%
2024/03/29	0.1	21.85	0	21.90	21.65	0.1	1,822	0.00%
2024/03/28	1	21.95	2	21.85	21.75	-1	1,825	-0.05%
2024/03/27	9	22.03	0	0.00	22.00	9	1,824	0.49%
2024/03/26	3	22.00	1	21.90	21.90	2	1,819	0.11%
2024/03/25	1.5	22.56	0	0.00	22.45	1.5	1,807	0.08%
2024/03/22	2	22.48	1	22.50	22.60	1	1,800	0.06%
2024/03/21	4	22.40	3	22.30	22.30	1	1,793	0.06%
2024/03/20	1.2	22.33	0	0.00	22.30	1.2	1,801	0.07%
2024/03/19	2.2	22.11	0	0.00	22.05	2.2	1,804	0.12%
2024/03/18	5	21.95	0	0.00	22.25	5	1,838	0.27%
2024/03/14	2	22.55	4	22.34	22.45	-2	1,830	-0.11%
2024/03/13	10	22.63	0	0.00	22.60	10	1,831	0.55%
2024/03/12	6	23.69	4	23.65	23.50	2	1,820	0.11%
2024/03/08	4.1	23.44	5	23.85	22.95	-0.9	1,810	-0.05%
2024/03/07	13.1	24.18	2	24.50	24.10	11.1	1,760	0.63%
2024/03/06	9	24.99	2.2	24.88	24.95	6.8	1,731	0.39%
2024/03/05	13	24.13	11	24.23	24.20	2	1,668	0.12%
2024/03/04	11.3	24.19	5	24.25	24.00	6.3	1,636	0.38%
2024/03/01	1.1	24.54	10	24.70	24.90	-8.9	1,568	-0.57%
2024/02/29	32.9	25.01	24	24.53	25.20	8.9	1,457	0.61%
2024/02/27	8.1	23.54	3	23.52	23.85	5.1	1,207	0.42%
2024/02/26	39	24.09	38.2	23.75	24.00	0.8	1,127	0.07%
2024/02/23	3	22.55	3.5	23.03	22.45	-0.5	917	-0.05%
2024/02/22	0.3	21.85	0	0.00	21.90	0.3	847	0.04%
2024/02/21	0	0.00	5	22.10	21.70	-5	855	-0.58%
2024/02/20	0.2	21.60	0	0.00	21.60	0.2	920	0.02%
2024/02/15	0	20.25	0	0.00	20.90	0	913	0.00%
2024/01/31	0.1	20.50	0	0.00	20.40	0.1	969	0.01%
2024/01/29	0	0.00	1	20.55	20.50	-1	960	-0.10%
2024/01/24	0	20.50	0	0.00	20.50	0	967	0.00%
2024/01/23	0	20.15	0	0.00	20.30	0	970	0.00%
2024/01/22	0	0.00	0	20.40	20.40	0	967	0.00%
2024/01/19	0	20.05	0	0.00	20.05	0	965	0.00%
2024/01/17	1.1	19.72	0	0.00	19.70	1.1	961	0.11%
2024/01/16	0	20.37	0	0.00	20.20	0	953	0.00%
2024/01/12	0	20.30	0	0.00	20.15	0	961	0.00%
2024/01/11	0	20.25	5	20.30	20.25	-5	966	-0.52%
2024/01/10	0	20.30	0	0.00	20.25	0	982	0.00%
2024/01/09	0	0.00	5	20.70	20.60	-5	986	-0.51%
2024/01/08	0	21.00	0	0.00	21.05	0	983	0.00%
2024/01/05	0	20.95	0	0.00	20.95	0	995	0.00%
2024/01/03	0	21.25	0	0.00	21.25	0	1,011	0.00%
2024/01/02	0	21.25	0	0.00	21.40	0	1,007	0.00%
2023/12/29	0	21.30	0	0.00	21.30	0	1,006	0.00%
2023/12/27	10	21.40	0	0.00	21.20	10	997	1.00%
2023/12/26	0	20.60	0	0.00	20.75	0	969	0.00%
2023/12/25	0.1	20.50	0	0.00	20.55	0.1	971	0.01%
2023/12/22	0	20.50	0	0.00	20.65	0	962	0.00%
2023/12/21	0	20.40	0	0.00	20.50	0	958	0.00%
2023/12/20	0.1	20.70	0	0.00	20.80	0.1	961	0.01%
2023/12/19	0.1	20.58	0	0.00	20.30	0.1	963	0.01%
2023/12/15	0	20.70	0	0.00	20.60	0	977	0.00%
2023/12/14	1	21.30	0	0.00	21.05	1	977	0.10%
2023/12/13	1	21.16	1	21.40	21.25	0	962	0.00%
2023/12/12	0	20.35	0	0.00	20.30	0	923	0.00%
2023/12/11	0	20.58	3	20.63	20.50	-3	926	-0.32%
2023/12/08	1	21.50	0	0.00	21.40	1	915	0.11%
2023/12/07	0	21.65	0	0.00	21.65	0	916	0.00%
2023/12/06	1	21.50	0	0.00	21.45	1	923	0.11%
2023/12/05	1	21.70	0	0.00	21.55	1	917	0.11%
2023/12/04	2	21.97	1.5	21.90	21.80	0.5	919	0.05%
2023/12/01	0	21.75	0	0.00	21.75	0	914	0.00%
2023/11/30	0	21.40	0	0.00	21.50	0	916	0.00%
2023/11/29	0	0.00	6	21.28	21.25	-6	932	-0.64%
2023/11/28	0	21.30	0	0.00	21.30	0	950	0.00%
2023/11/27	0.1	21.11	0	0.00	20.90	0.1	1,003	0.01%
2023/11/24	0	21.20	0	0.00	21.30	0	1,130	0.00%
2023/11/20	0	21.40	10	21.40	21.40	-10	1,104	-0.90%
2023/11/17	10	21.77	0	0.00	21.45	10	1,098	0.91%
2023/11/16	2	20.80	6	20.80	20.90	-4	1,029	-0.39%
2023/11/15	2	20.65	1	20.45	20.65	1	1,037	0.10%
2023/11/13	5	20.05	10	20.02	20.00	-5	1,118	-0.45%
2023/11/10	0	0.00	2	19.90	19.85	-2	1,128	-0.18%
2023/11/09	1	20.40	0	0.00	20.40	1	1,124	0.09%
2023/11/08	0	20.40	3	20.03	20.25	-3	1,128	-0.27%
2023/11/06	0	19.20	0	0.00	19.20	0	1,142	0.00%
2023/11/03	10.1	19.35	0	0.00	19.30	10.1	1,160	0.87%
2023/11/02	0	19.20	0	0.00	19.30	0	1,178	0.00%
2023/11/01	0	18.70	0	0.00	18.70	0	1,202	0.00%
2023/10/31	0	18.55	0	19.00	18.65	0	1,237	0.00%
2023/10/30	0	19.20	0	0.00	19.25	0	1,288	0.00%
2023/10/26	0	19.20	0	0.00	19.15	0	1,346	0.00%
2023/10/25	0	19.15	0	0.00	19.15	0	1,379	0.00%
2023/10/20	0	18.50	0	0.00	18.50	0	1,589	0.00%
2023/10/18	7.1	19.12	0	0.00	18.85	7.1	1,682	0.42%
2023/10/17	0	0.00	1	19.75	19.65	-1	1,771	-0.06%
2023/10/16	1	20.34	0	0.00	20.00	1	1,841	0.06%
2023/10/13	0	20.40	17	20.47	20.55	-17	1,931	-0.88%
2023/10/12	3.4	20.33	0.2	20.00	20.30	3.2	2,066	0.16%
2023/10/11	9.1	20.06	0	0.00	19.95	9.1	2,100	0.43%
2023/10/05	0	19.75	0	0.00	19.80	0	2,159	0.00%
2023/09/25	5	19.45	0	0.00	19.50	5	2,361	0.21%
2023/09/22	3	19.30	0	0.00	19.65	3	2,376	0.13%
2023/09/21	1	19.20	0	0.00	19.25	1	2,402	0.04%
2023/09/20	1.1	19.65	43	19.40	19.40	-41.9	2,482	-1.69%
2023/09/19	17	19.75	2	19.75	19.75	15	2,517	0.60%
2023/09/18	1	20.00	0	0.00	20.00	1	2,638	0.04%
2023/09/15	0	20.20	0	0.00	20.05	0	2,654	0.00%
2023/09/12	15	20.10	0	0.00	20.00	15	2,898	0.52%
2023/09/11	7	20.60	0	0.00	20.45	7	2,908	0.24%
2023/09/07	8	20.28	4	20.58	20.30	4	2,981	0.13%
2023/09/06	1	20.55	1	20.60	20.55	0	3,104	0.00%
2023/09/05	0	0.00	4	20.60	20.75	-4	3,116	-0.13%
2023/09/04	3	21.00	0	0.00	20.80	3	3,147	0.10%
2023/09/01	1	21.15	1	21.25	21.20	0	3,155	0.00%
2023/08/31	0	21.00	1	20.90	21.20	-1	3,178	-0.03%
2023/08/30	18	21.35	2	21.50	21.45	16	3,163	0.51%
2023/08/29	0	20.00	0	0.00	20.00	0	3,073	0.00%
2023/08/28	2	19.90	0	0.00	19.70	2	3,161	0.06%
2023/08/25	0	0.00	1	20.65	20.25	-1	3,263	-0.03%
2023/08/21	2	20.20	3	20.30	20.15	-1	3,656	-0.03%
2023/08/18	2	20.63	2	20.70	20.60	0	3,647	0.00%
2023/08/16	0	19.65	0	0.00	19.60	0	3,583	0.00%
2023/08/15	2	19.95	0	0.00	19.95	2	3,617	0.06%
2023/08/11	0.1	20.13	0	0.00	20.00	0.1	3,834	0.00%
2023/08/10	0	20.70	0	0.00	20.35	0	3,941	0.00%
2023/08/09	2	21.32	0.1	21.55	21.15	1.9	3,942	0.05%
2023/08/08	7	21.41	0	0.00	21.45	7	3,956	0.18%
2023/08/07	1.1	21.85	1.7	21.77	21.80	-0.6	4,056	-0.01%
2023/08/04	0	22.25	0	0.00	22.10	0	4,073	0.00%
2023/08/02	12	22.75	1	22.70	22.55	11	4,115	0.27%
2023/08/01	5	24.10	0	0.00	23.80	5	4,101	0.12%
2023/07/31	1	25.00	0	0.00	24.35	1	4,159	0.02%
2023/07/28	0	0.00	2	24.98	25.15	-2	4,212	-0.05%
2023/07/26	0	25.05	0	0.00	24.80	0	4,565	0.00%
2023/07/25	2	26.20	3	26.23	26.20	-1	4,706	-0.02%
2023/07/24	2	25.75	7	25.78	25.55	-5	4,756	-0.10%
2023/07/21	2	25.45	0	0.00	25.70	2	4,962	0.04%
2023/07/20	0	25.75	2	25.83	26.00	-2	5,084	-0.04%
2023/07/19	0	0.00	1	25.60	25.05	-1	5,180	-0.02%
2023/07/18	6	25.37	8	24.69	25.00	-2	5,289	-0.04%
2023/07/17	22	25.16	37	25.37	25.40	-15	5,360	-0.28%
2023/07/14	2	24.35	0	0.00	24.40	2	5,692	0.04%
2023/07/13	0	24.10	0	0.00	23.85	0	5,857	0.00%
2023/07/12	0	23.10	0	0.00	23.10	0	5,890	0.00%
2023/07/07	0.1	23.37	17	23.67	23.25	-16.9	6,158	-0.27%
2023/07/06	15	24.45	2	24.60	24.40	13	6,182	0.21%
2023/07/05	0	0.00	1.1	24.37	24.20	-1.1	6,231	-0.02%
2023/07/04	2	24.30	14	24.21	24.20	-12	6,322	-0.19%
2023/07/03	0.1	24.04	1	24.20	24.10	-0.9	6,448	-0.01%
2023/06/30	0	23.87	0	0.00	23.85	0	6,432	0.00%
2023/06/29	8	23.70	2	23.75	23.70	6	6,502	0.09%
2023/06/28	6	24.10	4	23.75	23.95	2	6,508	0.03%
2023/06/27	3	23.89	117	24.06	23.40	-114	6,461	-1.76%	大賣/鉅額交易
2023/06/26	104	24.19	2	24.05	24.10	102	6,450	1.58%	大買/鉅額交易
2023/06/21	14	23.30	2	23.30	23.20	12	6,390	0.19%
2023/06/20	1	23.00	0	0.00	22.80	1	6,446	0.02%
2023/06/19	1.1	23.30	1	23.45	23.30	0.1	6,610	0.00%
2023/06/16	16	23.15	23	23.60	23.90	-7	6,631	-0.11%
2023/06/15	4	22.60	0	0.00	22.65	4	6,580	0.06%
2023/06/14	1.1	22.22	0.1	22.55	22.55	1	6,707	0.01%
2023/06/13	11	22.91	6	22.93	22.70	5	6,725	0.07%
2023/06/12	14.1	22.77	2	23.60	22.80	12.1	6,749	0.18%
2023/06/09	0	0.00	2	25.20	25.20	-2	6,821	-0.03%
2023/06/08	2.1	25.19	1.2	25.12	24.95	0.9	6,960	0.01%
2023/06/07	0	0.00	0	25.90	25.75	0	6,976	0.00%
2023/06/06	2.1	25.55	0.2	25.55	25.50	2	7,016	0.03%
2023/06/05	0.1	25.95	4.1	26.28	26.00	-4	7,047	-0.06%
2023/06/02	3.1	26.00	0.1	26.00	25.85	3.1	7,152	0.04%
2023/06/01	1.5	26.05	4	26.31	25.95	-2.5	7,207	-0.04%
2023/05/31	10	26.19	8.1	25.99	26.00	1.9	7,231	0.03%
2023/05/30	6.1	24.84	2	25.30	25.25	4.1	7,224	0.06%
2023/05/29	9	25.96	27.1	26.18	25.55	-18	7,164	-0.25%
2023/05/26	2	24.20	2	24.85	24.05	0	6,930	0.00%
2023/05/25	0.1	24.50	0.2	24.55	24.45	-0.2	6,868	0.00%
2023/05/24	0.5	24.45	11	24.45	24.45	-10.6	6,864	-0.15%
2023/05/22	0.1	24.45	8	24.40	24.30	-8	6,878	-0.12%
2023/05/19	2	24.18	0	0.00	23.95	2	6,867	0.03%
2023/05/18	5	24.65	6	24.64	24.40	-1	6,838	-0.01%
2023/05/17	15.4	25.08	1	24.75	24.80	14.4	6,776	0.21%
2023/05/16	6.1	24.64	5	24.35	24.40	1.1	6,683	0.02%
2023/05/11	12	23.64	0	0.00	23.25	12	6,668	0.18%
2023/05/09	7.1	24.85	7	24.80	24.75	0.1	6,519	0.00%
2023/05/05	21.1	25.71	4	26.00	25.60	17.1	6,433	0.27%
2023/05/04	0	0.00	0.1	26.05	26.05	-0.1	6,364	0.00%
2023/05/03	7.1	27.23	20	27.24	26.50	-12.9	6,290	-0.21%
2023/05/02	12	27.51	14	27.57	27.65	-2	6,166	-0.03%
2023/04/28	1	26.80	11	26.84	27.20	-10	5,927	-0.17%
2023/04/27	26	26.33	25	26.19	26.30	1	5,724	0.02%
2023/04/26	24	26.30	39.4	25.87	26.60	-15.4	5,575	-0.28%
2023/04/25	33	25.52	6	25.44	25.50	27	5,346	0.50%
2023/04/24	43	26.02	33	25.85	26.00	10	5,325	0.19%
2023/04/21	8	24.98	18	24.44	24.70	-10	5,212	-0.19%
2023/04/20	23	27.01	44	26.75	26.50	-21	5,060	-0.41%
2023/04/19	69	27.47	36	27.48	27.50	33	4,930	0.67%
2023/04/18	13	25.63	10	26.10	26.70	3	4,479	0.07%
2023/04/17	6	24.48	2	24.55	24.30	4	4,304	0.09%
2023/04/14	2	23.70	0	0.00	23.80	2	4,231	0.05%
2023/04/13	5	23.30	3	23.52	23.35	2	4,171	0.05%
2023/04/12	0.4	24.25	4	24.16	24.15	-3.6	4,111	-0.09%
2023/04/11	2	23.38	0	0.00	23.40	2	4,190	0.05%
2023/04/10	1	23.30	5	22.90	23.25	-4	4,163	-0.10%
2023/04/07	6	22.82	4	23.03	22.25	2	4,123	0.05%
2023/04/06	6	23.28	4	23.51	23.50	2	4,027	0.05%
2023/03/29	1	21.95	0	0.00	22.00	1	3,849	0.03%
2023/03/28	0	0.00	2	21.50	21.45	-2	3,892	-0.05%
2023/03/24	2	22.00	4	22.45	22.00	-2	4,010	-0.05%
2023/03/23	0	0.00	1	21.85	21.75	-1	4,104	-0.02%
2023/03/22	5	22.65	250	22.61	22.00	-245	4,327	-5.66%	大賣/鉅額交易
2023/03/21	58	21.88	58	22.35	22.00	0	4,394	0.00%
2023/03/20	22	22.14	37	22.35	22.05	-15	4,421	-0.34%
2023/03/17	15	21.78	84.2	21.95	21.85	-69.2	4,332	-1.60%
2023/03/16	4	20.89	1	21.05	20.70	3	4,229	0.07%
2023/03/15	13	21.18	18	21.40	21.15	-5	4,232	-0.12%
2023/03/14	331	21.80	28	21.99	21.35	303	4,238	7.15%	大買/鉅額交易
2023/03/13	7	21.78	10	21.94	22.35	-3	4,099	-0.07%
2023/03/10	0	0.00	1	21.15	21.20	-1	4,025	-0.02%
2023/03/09	0	0.00	2	21.75	21.75	-2	4,041	-0.05%
2023/03/08	4	21.74	5	21.95	22.05	-1	4,024	-0.02%
2023/03/07	9	21.83	13	21.30	21.70	-4	4,017	-0.10%
2023/03/06	21	21.39	10	21.80	21.50	11	3,904	0.28%
2023/03/03	24	20.57	14.1	20.66	20.80	9.9	3,835	0.26%
2023/03/02	16	20.11	6	19.88	20.15	10	3,773	0.26%
2023/02/24	1	19.20	0	0.00	19.10	1	3,788	0.03%
2023/02/23	1	19.15	0	0.00	19.15	1	3,914	0.03%
2023/02/22	2	19.10	0	0.00	19.20	2	4,023	0.05%
2023/02/21	0	0.00	1	19.25	19.15	-1	4,095	-0.02%
2023/02/20	1	18.95	2	18.95	18.90	-1	4,134	-0.02%
2023/02/17	0.1	19.15	5	19.10	19.05	-5	4,159	-0.12%
2023/02/15	1	19.20	6	19.55	18.80	-5	4,264	-0.12%
2023/02/14	5	18.92	3	18.98	18.90	2	4,240	0.05%
2023/02/13	7	19.10	11	18.82	19.00	-4	4,228	-0.10%
2023/02/10	5	18.48	10	18.38	18.10	-5	4,246	-0.12%
2023/02/09	2	17.90	6	17.85	17.80	-4	4,339	-0.09%
2023/02/08	0.1	18.15	3	17.95	17.90	-2.9	4,556	-0.06%
2023/02/07	0	18.15	4	18.15	18.20	-4	4,705	-0.08%
2023/02/02	0	17.75	1	17.75	17.90	-1	4,721	-0.02%
2023/02/01	1.2	17.64	2	17.70	17.65	-0.8	4,780	-0.02%
2023/01/30	0	17.49	5	17.33	17.45	-5	4,860	-0.10%
2023/01/17	5	17.29	1	17.05	17.00	4	4,828	0.08%
2023/01/16	1	17.30	2	17.20	17.30	-1	4,829	-0.02%
2023/01/13	12	17.16	2	17.13	17.15	10	4,853	0.21%
2023/01/12	16.1	16.92	9	16.97	16.90	7.1	4,876	0.15%
2023/01/11	11.4	17.51	34	17.50	17.50	-22.6	4,788	-0.47%
2023/01/10	1	19.20	0	0.00	19.40	1	4,783	0.02%
2023/01/09	1	19.10	1	18.90	18.90	0	4,746	0.00%
2023/01/05	2	19.30	0	0.00	19.15	2	4,697	0.04%
2023/01/04	4	18.91	0	0.00	18.80	4	4,662	0.09%
2023/01/03	0	18.90	0	0.00	18.95	0	4,644	0.00%
2022/12/30	1	19.55	3.2	19.33	19.15	-2.2	4,624	-0.05%
2022/12/29	8.1	19.64	1.4	19.74	19.60	6.6	4,568	0.15%
2022/12/28	2	22.03	3	21.88	21.75	-1	4,389	-0.02%
2022/12/27	2.4	22.42	2	22.25	22.30	0.4	4,344	0.01%
2022/12/26	1	21.45	2	21.65	21.50	-1	4,299	-0.02%
2022/12/23	0	0.00	5	21.60	21.60	-5	4,278	-0.12%
2022/12/21	0	0.00	1	22.00	21.80	-1	4,232	-0.02%
2022/12/20	0.1	22.10	1	22.90	21.80	-0.9	4,195	-0.02%
2022/12/19	14.1	22.78	19	22.70	22.50	-5	4,133	-0.12%
2022/12/16	10	23.07	9	23.19	23.25	1	4,057	0.02%
2022/12/15	54	23.47	5.3	23.60	24.05	48.7	3,942	1.23%
2022/12/14	12.2	22.83	16	23.16	23.25	-3.8	3,772	-0.10%
2022/12/13	8	22.72	26	21.67	22.75	-18	3,477	-0.52%
2022/12/12	1	20.35	10	21.04	20.70	-9	3,222	-0.28%
2022/12/09	0.1	20.20	6.1	20.96	20.20	-6	3,174	-0.19%
2022/12/08	0	0.00	4	20.54	20.75	-4	3,142	-0.13%
2022/12/07	0	0.00	6	20.68	20.15	-6	3,109	-0.19%
2022/12/06	1	20.80	1	20.45	20.40	0	3,068	0.00%
2022/12/05	10	20.33	5	20.20	20.15	5	3,020	0.17%
2022/12/02	1	20.65	1	20.70	20.70	0	2,951	0.00%
2022/12/01	0	0.00	5	20.22	20.10	-5	2,863	-0.17%
2022/11/30	1.3	19.77	0	0.00	19.70	1.3	2,814	0.05%
2022/11/29	0	0.00	2	19.58	19.65	-2	2,768	-0.07%
2022/11/28	0	0.00	24	19.50	19.45	-24	2,711	-0.89%
2022/11/25	0	0.00	1	19.00	19.05	-1	2,675	-0.04%
2022/11/24	7	19.05	0	0.00	18.90	7	2,638	0.27%
2022/11/23	0	0.00	3	19.40	19.45	-3	2,590	-0.12%
2022/11/22	3	20.25	1	19.65	19.70	2	2,578	0.08%
2022/11/21	3	19.90	13	20.08	20.10	-10	2,490	-0.40%
2022/11/18	11	19.69	9	19.49	19.40	2	2,366	0.08%
2022/11/17	0	0.00	0.1	19.53	19.45	-0.1	2,326	-0.01%
2022/11/16	1	18.85	0	0.00	18.65	1	2,241	0.05%
2022/11/15	2.1	19.44	0	0.00	19.40	2.1	2,186	0.10%
2022/11/11	0	0.00	4	19.14	18.95	-4	2,101	-0.19%
2022/11/10	0	0.00	5	18.27	18.30	-5	2,030	-0.25%
2022/11/09	1	18.45	2	18.53	18.45	-1	2,048	-0.05%
2022/11/08	6	18.96	2	18.88	18.45	4	2,061	0.19%
2022/11/07	7	19.24	19	19.24	19.30	-12	2,098	-0.57%
2022/11/04	13	19.04	14	18.73	18.55	-1	1,976	-0.05%
2022/11/03	5	18.83	8.1	18.69	18.70	-3.1	1,752	-0.17%
2022/11/02	1	17.55	0	0.00	17.70	1	1,601	0.06%
2022/11/01	5	17.10	0	0.00	17.65	5	1,579	0.32%
2022/10/28	20	17.58	11	17.60	17.30	9	1,540	0.58%
2022/10/27	13	17.84	19	17.59	18.10	-6	1,461	-0.41%
2022/10/26	2	16.90	0	0.00	17.00	2	1,370	0.15%
2022/10/24	10	17.20	0	0.00	16.60	10	1,347	0.74%
2022/10/21	5	16.80	0	0.00	16.60	5	1,330	0.38%
2022/10/20	0	0.00	5	17.30	17.35	-5	1,286	-0.39%
2022/10/19	17	17.04	6	16.97	17.00	11	1,217	0.90%
2022/10/18	0	0.00	1	17.15	16.80	-1	1,152	-0.09%
2022/10/14	0	15.65	0	0.00	15.70	0	1,065	0.00%
2022/10/13	0.1	15.25	3	14.90	14.80	-2.9	1,061	-0.27%
2022/10/11	0	16.05	0	0.00	15.80	0	1,042	0.00%
2022/10/07	0	0.00	1	16.40	16.50	-1	1,035	-0.10%
2022/09/29	0	0.00	0	15.65	15.45	0	1,022	0.00%
2022/09/28	1	15.20	0	0.00	15.15	1	1,019	0.10%
2022/09/22	0	0.00	2	16.35	16.80	-2	987	-0.20%
2022/09/19	0.1	16.75	0	0.00	16.60	0.1	984	0.01%
2022/09/16	10	17.41	8	17.43	17.05	2	978	0.20%
2022/09/15	1.2	17.50	0	0.00	17.50	1.2	934	0.12%
2022/09/14	5	17.35	1	17.00	17.25	4	917	0.44%
2022/09/13	0.1	17.30	0	0.00	17.25	0.1	904	0.01%
2022/09/12	2	16.78	0	0.00	17.25	2	884	0.23%
2022/09/01	0.1	16.40	0	0.00	16.50	0.1	837	0.01%
2022/08/31	0	16.35	0	0.00	16.55	0	834	0.00%
2022/08/29	0.1	16.30	4	16.16	16.10	-3.9	824	-0.47%
2022/08/26	3	17.20	6	17.28	17.15	-3	794	-0.38%
2022/08/25	4	17.25	8	16.81	17.15	-4	781	-0.51%
2022/08/24	10	17.75	1	17.75	16.95	9	757	1.19%
2022/08/22	4	17.00	7	16.89	17.00	-3	690	-0.43%
2022/08/18	3	16.72	0	0.00	16.70	3	668	0.45%
2022/08/16	0	0.00	4	17.08	17.20	-4	637	-0.63%
2022/08/15	35	17.16	32	16.85	17.00	3	596	0.51%
2022/08/12	6.2	16.78	2	16.65	16.70	4.2	548	0.77%
2022/08/11	1	16.40	5	16.34	16.60	-4	403	-0.99%
2022/08/09	2	15.13	0	0.00	15.05	2	346	0.58%
2022/08/04	0.1	14.30	0	0.00	14.20	0.1	348	0.02%
2022/07/29	0	14.95	0	0.00	15.00	0	356	0.01%
2022/07/18	0	0.00	2	14.60	14.75	-2	395	-0.51%
2022/07/15	0	0.00	2	14.45	14.40	-2	404	-0.49%
2022/07/12	0	13.80	0	0.00	13.65	0	419	0.01%
2022/07/11	0.2	14.40	0	0.00	14.20	0.2	415	0.04%
2022/07/08	0	0.00	1	14.30	14.35	-1	423	-0.24%
2022/07/06	0	14.15	0	0.00	13.90	0	426	0.01%
2022/07/01	2	14.50	0	0.00	14.20	2	441	0.45%
2022/06/30	0	15.14	0	0.00	14.70	0	440	0.01%
2022/06/21	3	14.80	0	0.00	14.95	3	479	0.63%
2022/06/20	0	15.15	0	0.00	14.50	0	484	0.01%
2022/06/17	0	15.15	0	0.00	15.55	0	479	0.01%
2022/06/15	0	0.00	4	15.75	15.65	-4	475	-0.84%
2022/06/14	6	15.20	0	0.00	15.25	6	478	1.25%
2022/06/10	0	0.00	5	15.90	15.90	-5	487	-1.02%
2022/06/08	0	0.00	1	15.80	15.75	-1	478	-0.21%
2022/06/07	0	0.00	0.1	15.60	15.55	-0.1	484	-0.02%
2022/05/27	0.1	15.40	0	0.00	15.25	0.1	502	0.02%
2022/05/26	0	15.35	0	0.00	15.15	0	508	0.01%
2022/05/20	0	0.00	1	15.00	15.05	-1	551	-0.18%
2022/05/16	1	14.50	1	15.10	14.50	0	572	0.00%
2022/05/12	0.1	14.37	1	14.60	14.15	-0.9	583	-0.15%
2022/05/11	1	14.70	0	0.00	14.70	1	592	0.17%
2022/05/09	1	14.90	0	0.00	14.85	1	610	0.16%
2022/04/27	0	14.85	0	0.00	15.05	0	698	0.00%
2022/04/25	0	15.55	0	0.00	15.25	0	709	0.00%
2022/04/12	0	0.00	1	15.55	15.50	-1	1,236	-0.08%
2022/04/08	0	0.00	0	15.95	16.05	0	2,342	0.00%
2022/04/07	0	0.00	17.1	15.63	15.70	-17.1	2,386	-0.71%
2022/04/06	0	0.00	20.1	16.10	16.10	-20.1	2,488	-0.81%
2022/03/30	1.2	16.85	0	0.00	16.65	1.2	2,732	0.04%
2022/03/25	0	16.00	0	0.00	15.80	0	3,441	0.00%
2022/03/24	0	0.00	5	16.20	16.10	-5	3,575	-0.14%
2022/03/22	0	0.00	2	15.75	15.95	-2	4,209	-0.05%
2022/03/21	1	15.70	5	15.80	15.90	-4	4,405	-0.09%
2022/03/17	0	0.00	1	15.20	15.50	-1	5,426	-0.02%
2022/03/15	0	0.00	1	14.85	14.75	-1	5,552	-0.02%
2022/03/08	1	14.71	0	0.00	14.80	1	5,537	0.02%
2022/03/04	1	15.95	0	0.00	15.80	1	5,521	0.02%
2022/03/02	0.1	16.10	0	0.00	16.10	0.1	5,538	0.00%
2022/02/24	0	16.00	1	15.85	15.75	-1	5,534	-0.02%
2022/02/21	7	16.80	0	0.00	16.85	7	5,538	0.13%
2022/02/16	1	17.20	0	0.00	17.25	1	5,592	0.02%
2022/02/15	0	17.05	0	0.00	16.85	0	5,623	0.00%
2022/02/14	0.1	17.00	0	0.00	17.05	0.1	5,630	0.00%
2022/02/10	1.1	17.11	0	0.00	17.30	1.1	5,638	0.02%
2022/01/26	0.1	16.20	0	0.00	16.10	0.1	5,799	0.00%
2022/01/25	10.2	16.08	2	16.10	16.10	8.2	5,791	0.14%
2022/01/21	0.1	16.76	0	0.00	16.75	0.1	5,748	0.00%
2022/01/19	0.1	17.35	0	0.00	17.30	0.1	5,727	0.00%
2022/01/17	0	17.25	0	0.00	17.35	0	5,702	0.00%
2022/01/14	1	16.80	0	0.00	17.00	1	5,690	0.02%
2022/01/12	2	17.60	0	0.00	17.55	2	5,635	0.04%
2022/01/11	8	17.85	0	0.00	17.75	8	5,605	0.14%
2022/01/10	0	0.00	2	18.55	18.45	-2	5,516	-0.04%
2022/01/07	13	18.54	13	18.45	18.15	0	5,469	0.00%
2022/01/06	45	19.69	17	19.64	19.35	28	5,351	0.52%
2022/01/05	8.1	19.35	9	19.31	19.20	-0.9	5,246	-0.02%
2022/01/04	58	19.63	31	19.92	19.65	27	5,145	0.52%
2022/01/03	15	20.13	19.1	20.65	20.90	-4.1	4,819	-0.08%
2021/12/30	0	19.10	3	19.05	19.00	-3	4,034	-0.07%
2021/12/29	1	19.25	1	19.65	18.95	0	3,988	0.00%
2021/12/28	0.1	19.70	8	19.44	19.30	-8	3,881	-0.20%
2021/12/27	5	19.65	13	19.62	19.50	-8	3,809	-0.21%
2021/12/24	22	19.73	11	19.87	19.65	11	3,766	0.29%
2021/12/23	87.1	20.92	77	20.49	20.00	10.1	3,650	0.28%
2021/12/22	9	19.96	32	20.14	20.70	-23	3,259	-0.71%
2021/12/21	9	19.01	0	0.00	18.85	9	2,994	0.30%
2021/12/20	23	19.47	20.8	19.50	19.20	2.3	2,915	0.08%
2021/12/17	58	20.41	31.1	20.05	20.00	26.9	2,778	0.97%
2021/12/16	8	20.01	9.3	20.21	20.80	-1.3	2,311	-0.05%
2021/12/15	11	19.39	27	19.37	18.95	-16	2,146	-0.75%
2021/12/14	38.1	19.45	19	19.44	19.25	19.1	1,949	0.98%
2021/12/13	91	18.45	83	18.64	19.00	8	1,443	0.55%
2021/12/10	3	15.85	3	16.73	17.30	0	928	0.00%
2021/12/09	7	15.71	1	15.75	15.75	6	799	0.75%
2021/12/08	0.1	15.45	2	15.35	15.30	-1.9	792	-0.24%
2021/12/02	0	0.00	1	15.25	15.00	-1	800	-0.12%
2021/11/30	1.1	14.76	1	15.05	14.95	0.1	801	0.02%
2021/11/29	0	0.00	50	14.50	14.65	-50	798	-6.26%
2021/11/26	1	15.25	25	15.00	14.90	-24	798	-3.01%
2021/11/25	0	0.00	1	15.55	15.55	-1	790	-0.13%
2021/11/24	1	15.55	0	0.00	15.70	1	793	0.13%
2021/11/23	16.1	15.86	0	0.00	15.65	16.1	799	2.01%
2021/11/22	36	15.85	0	0.00	16.05	36	795	4.53%
2021/11/19	5	15.40	0	0.00	15.50	5	782	0.64%
2021/11/18	20	15.60	3	15.50	15.55	17	788	2.16%
2021/11/17	1	15.60	3	15.55	15.55	-2	788	-0.25%
2021/11/16	0	0.00	8	15.78	15.70	-8	776	-1.03%
2021/11/15	6	15.97	68.1	15.84	15.80	-62.1	761	-8.14%
2021/11/12	25	15.94	6	15.94	15.90	19	751	2.53%
2021/11/11	2	15.30	1	15.70	15.45	1	720	0.14%
2021/11/10	0	0.00	1	15.15	15.25	-1	717	-0.14%
2021/11/09	50	15.48	0	0.00	15.35	50	718	6.96%
2021/11/08	0.1	15.30	0	0.00	15.20	0.1	712	0.01%
2021/11/05	4	15.83	0	0.00	15.35	4	722	0.55%
2021/11/04	1.1	15.27	0	0.00	16.00	1.1	679	0.16%
2021/11/01	0	0.00	1	14.50	14.45	-1	623	-0.16%
2021/10/13	0.1	13.60	0	0.00	13.45	0.1	1,056	0.01%
2021/10/05	0	0.00	1	13.20	13.60	-1	1,215	-0.08%
2021/10/04	0	13.90	0	0.00	13.30	0	1,232	0.00%
2021/10/01	0	14.05	0	0.00	13.90	0	1,238	0.00%
2021/09/23	0	14.20	0	0.00	14.25	0	1,411	0.00%
2021/09/22	0	15.00	0	0.00	14.30	0	1,445	0.00%
2021/09/17	0	0.00	15	15.05	15.10	-15	1,485	-1.01%
2021/08/31	0	0.00	20	16.20	16.30	-20	2,386	-0.84%
2021/08/30	0	16.20	0	0.00	15.95	0	2,454	0.00%
2021/08/26	1.1	16.16	0	0.00	16.20	1.1	2,827	0.04%
2021/08/24	3	16.30	0	0.00	15.85	3	3,411	0.09%
2021/08/19	3	15.60	0	0.00	15.35	3	3,635	0.08%
2021/08/17	0.2	15.79	0	0.00	15.30	0.2	3,833	0.00%
2021/08/16	0	0.00	5	15.50	15.65	-5	3,999	-0.13%
2021/08/11	3.1	16.16	1	16.10	16.00	2.1	4,381	0.05%
2021/08/10	3.1	16.92	0	0.00	16.80	3.1	4,620	0.07%
2021/08/09	4	17.88	0	0.00	17.85	4	4,642	0.09%
2021/08/06	5	18.10	1	18.15	18.15	4	4,714	0.08%
2021/08/05	10.1	18.62	0	0.00	18.45	10.1	4,791	0.21%
2021/08/04	7	18.87	4	19.40	18.85	3	4,944	0.06%
2021/08/03	3	19.10	0	0.00	18.95	3	5,031	0.06%
2021/08/02	0	0.00	8	18.99	19.10	-8	5,092	-0.16%
2021/07/30	3	18.40	2	18.68	18.30	1	5,217	0.02%
2021/07/29	0	0.00	2	18.68	18.75	-2	5,289	-0.04%
2021/07/28	2	18.25	0	0.00	18.20	2	5,420	0.04%
2021/07/27	2	19.00	0	0.00	18.75	2	5,472	0.04%
2021/07/26	1.1	18.94	2	19.05	19.00	-1	5,818	-0.02%
2021/07/23	3	18.73	8	18.58	19.00	-5	6,295	-0.08%
2021/07/22	0	0.00	0.2	18.25	18.05	-0.2	6,517	0.00%
2021/07/21	1	17.90	2	18.05	17.90	-1	6,545	-0.02%
2021/07/20	6.2	17.98	0	0.00	17.90	6.2	6,552	0.09%
2021/07/19	1.3	18.44	3.6	18.50	18.60	-2.3	6,890	-0.03%
2021/07/15	0	0.00	1	18.10	18.25	-1	6,960	-0.01%
2021/07/14	0	0.00	2	17.85	18.05	-2	6,970	-0.03%
2021/07/13	0.6	17.68	1	17.80	17.50	-0.4	6,979	-0.01%
2021/07/12	2	18.10	3	18.07	18.00	-1	6,973	-0.01%
2021/07/09	0.1	18.45	1	18.20	18.20	-1	6,935	-0.01%
2021/07/08	3	18.45	0.1	18.80	18.55	3	6,931	0.04%
2021/07/07	0.2	18.69	0	0.00	18.50	0.2	6,942	0.00%
2021/07/06	1	18.70	0.2	19.00	18.80	0.8	6,881	0.01%
2021/07/05	1	19.00	0	0.00	18.95	1	6,883	0.01%
2021/07/02	0	0.00	0.4	18.40	18.45	-0.4	6,901	-0.01%
2021/07/01	0.4	18.74	0	0.00	18.45	0.4	6,893	0.01%
2021/06/30	1.3	18.75	0	0.00	18.75	1.3	6,862	0.02%
2021/06/29	2	18.95	5	18.85	18.80	-3	6,852	-0.04%
2021/06/28	0	0.00	2	18.60	19.30	-2	6,823	-0.03%
2021/06/25	0.1	19.40	2	19.45	19.05	-1.9	6,778	-0.03%
2021/06/22	3	19.33	0	0.00	19.20	3	6,712	0.04%
2021/06/21	6.1	19.85	13	19.89	19.50	-6.9	6,650	-0.10%
2021/06/18	2	21.90	0.2	22.07	21.15	1.9	6,560	0.03%
2021/06/17	1.1	21.00	0	0.00	20.95	1.1	6,479	0.02%
2021/06/16	3.1	21.81	7	21.65	21.05	-4	6,498	-0.06%
2021/06/15	13.1	21.78	8.1	21.31	22.15	5	6,392	0.08%
2021/06/11	8	20.24	5	20.22	20.15	3	6,247	0.05%
2021/06/10	0	0.00	5	20.15	20.20	-5	6,213	-0.08%
2021/06/09	5	20.70	17	20.37	20.20	-12	6,166	-0.19%
2021/06/08	4	21.15	0.4	21.60	21.15	3.6	6,105	0.06%
2021/06/07	2.1	21.22	3.1	21.99	21.05	-1	6,065	-0.02%
2021/06/04	3.1	22.19	3	22.32	21.95	0.1	5,989	0.00%
2021/06/03	12	23.10	6.1	23.39	23.25	5.9	5,864	0.10%
2021/06/02	16.2	21.71	8	21.64	22.10	8.2	5,598	0.15%
2021/06/01	3	21.50	0.1	21.30	21.50	2.9	5,232	0.06%
2021/05/31	6	19.80	0	0.00	19.55	6	4,998	0.12%
2021/05/28	2	20.08	5	20.48	20.15	-3	4,924	-0.06%
2021/05/27	3	19.60	2	19.85	19.10	1	4,817	0.02%
2021/05/26	1.2	20.10	0	0.00	20.15	1.2	4,746	0.02%
2021/05/25	1	20.80	6	20.66	19.80	-5	4,692	-0.11%
2021/05/24	5.1	19.81	1	19.45	19.55	4.1	4,520	0.09%
2021/05/21	0	0.00	5	19.90	19.90	-5	4,345	-0.12%
2021/05/20	6	18.60	3	18.32	18.10	3	4,284	0.07%
2021/05/19	6	19.33	3	19.53	18.80	3	4,143	0.07%
2021/05/18	3	20.78	14	20.17	20.70	-11	3,922	-0.28%
2021/05/17	2	20.90	0	0.00	20.90	2	3,651	0.05%
2021/05/14	0	0.00	3	22.63	23.20	-3	3,587	-0.08%
2021/05/13	1	24.00	4	23.78	23.20	-3	3,501	-0.09%
2021/05/12	6	27.25	12	27.64	25.75	-6	3,409	-0.18%
2021/05/11	18.1	27.69	5	28.08	27.85	13.1	3,240	0.40%
2021/05/10	4.3	27.71	0.1	27.85	27.85	4.1	3,038	0.14%
2021/05/07	2	25.15	4.2	25.35	25.35	-2.2	2,971	-0.07%
2021/05/05	13.1	23.74	5.3	21.54	23.25	7.9	2,736	0.29%
2021/05/04	3.4	22.93	1	23.20	22.60	2.4	2,591	0.09%
2021/05/03	11	24.91	24	25.05	25.10	-13	2,516	-0.52%
2021/04/29	36	23.07	4	23.15	22.85	32	2,127	1.50%
2021/04/28	20	21.37	2	21.50	21.50	18	1,608	1.12%
2021/04/27	4	19.55	0	0.00	19.55	4	1,328	0.30%
2021/04/26	2	17.80	0	0.00	17.80	2	1,285	0.16%
2021/04/23	4	15.68	4	15.16	16.20	0	1,228	0.00%
2021/04/21	0	0.00	1	14.75	15.00	-1	810	-0.12%
2021/04/19	0	0.00	0.2	14.85	14.85	-0.2	746	-0.02%
2021/04/16	1	14.60	1.1	14.57	14.40	-0.1	696	-0.01%
2021/04/13	0	0.00	10	14.25	13.90	-10	637	-1.57%
2021/04/09	2	14.00	0	0.00	13.80	2	601	0.33%
2021/03/31	0	0.00	0.1	13.25	13.25	-0.1	506	-0.01%
2021/03/26	0	0.00	1	13.80	13.45	-1	477	-0.21%
2021/03/25	0	0.00	10.1	13.55	13.65	-10.1	464	-2.16%
2021/03/23	8	13.68	8	13.90	13.70	0	440	0.00%
2021/03/22	16.1	14.23	5	14.22	14.30	11.1	406	2.73%
2021/03/15	0.1	12.10	0	0.00	11.90	0.1	246	0.04%
2021/03/12	0.1	11.85	0	0.00	11.85	0.1	247	0.04%
2021/03/11	0.1	11.80	0	0.00	11.80	0.1	248	0.02%
2021/03/08	0	11.95	0	0.00	11.75	0	253	0.02%
2021/02/22	0	12.00	0	0.00	12.05	0	255	0.02%
2021/01/25	0	0.00	1	12.25	12.40	-1	249	-0.40%
2021/01/22	1	12.05	0	0.00	12.15	1	247	0.40%
2020/11/18	1	12.50	0	0.00	12.50	1	430	0.23%
2020/07/09	10	13.70	0	0.00	13.40	10	377	2.65%
2020/06/03	0	0.00	2	12.20	12.20	-2	333	-0.60%
2020/06/02	2	12.15	0	0.00	12.20	2	331	0.60%
2020/05/11	0	0.00	47	11.30	11.35	-47	284	-16.53%
2020/04/06	0	0.00	1	11.25	11.00	-1	245	-0.39%
2020/04/01	1	10.75	0	0.00	10.85	1	244	0.41%
2019/12/27	0	0.00	1	13.80	13.95	-1	322	-0.31%
2019/09/10	0	0.00	2	14.53	14.30	-2	416	-0.48%
2019/09/09	1	14.05	0	0.00	14.00	1	389	0.26%
2019/09/06	0	0.00	6	14.71	14.30	-6	378	-1.58%
2019/09/05	5	14.40	0	0.00	14.30	5	341	1.46%
2019/09/04	1	14.25	12	14.46	14.65	-11	329	-3.34%
2019/09/03	12	14.12	1	14.40	14.45	11	271	4.05%
2019/08/29	0	0.00	2	13.00	13.00	-2	152	-1.31%
2019/06/17	0	0.00	1	13.40	13.30	-1	348	-0.29%
2019/06/11	1	13.60	0	0.00	13.55	1	350	0.29%
2019/05/21	2	12.80	0	0.00	12.85	2	279	0.72%
2019/03/29	0	0.00	1	12.40	12.40	-1	128	-0.78%
2019/03/15	1	12.25	0	0.00	12.10	1	137	0.73%
2019/02/22	0.3	11.80	0	0.00	11.80	0.3	134	0.23%
2019/02/21	0.3	11.70	0	0.00	11.70	0.3	135	0.21%
2019/02/19	0.2	11.60	0	0.00	11.70	0.2	136	0.15%
2018/11/30	0.2	11.70	0	0.00	11.70	0.2	177	0.11%
2018/08/13	1	12.10	0	0.00	12.00	1	282	0.35%
2018/02/12	1	13.05	0	0.00	13.10	1	283	0.35%