新建 (2516)-元富-松德券商分點個股進出

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

新建

(2516)

股價
13.10
漲跌
--
漲幅
0.00%
成交量
823張
產業
上市營建類股
48人加入追蹤

立即追蹤
本地時間:13:30(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

新建 (2516)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/11/20	1.5	13.08	0.1	13.18	13.10	1.5	685	0.21%
2024/11/19	0.1	13.05	0	0.00	13.15	0.1	690	0.02%
2024/11/18	0.3	12.92	0	0.00	13.00	0.3	687	0.04%
2024/11/15	0	13.05	1.1	13.11	13.05	-1.1	686	-0.16%
2024/11/14	1.4	13.10	1	13.00	13.00	0.4	692	0.06%
2024/11/13	0.9	12.92	2	12.95	13.10	-1.1	698	-0.16%
2024/11/12	1.8	12.89	1	13.00	12.90	0.8	728	0.11%
2024/11/11	1.7	13.13	0.3	13.10	13.20	1.4	732	0.19%
2024/11/08	0	0.00	6	12.86	13.00	-6	724	-0.83%
2024/11/07	0.8	12.50	0	12.55	12.50	0.8	721	0.11%
2024/11/06	0	0.00	1	12.35	12.40	-1	714	-0.14%
2024/11/05	0.7	12.28	0	0.00	12.50	0.7	729	0.10%
2024/11/04	0.4	12.32	2	12.40	12.35	-1.6	751	-0.21%
2024/11/01	1.4	12.33	2	12.20	12.50	-0.6	792	-0.08%
2024/10/30	0.2	12.02	1	12.15	12.00	-0.8	803	-0.10%
2024/10/29	1.5	12.05	1	12.25	12.20	0.5	805	0.06%
2024/10/28	0.8	12.09	3	12.10	12.20	-2.2	814	-0.27%
2024/10/25	2.2	12.12	3	12.10	12.20	-0.8	835	-0.10%
2024/10/24	0.6	11.94	1	11.95	12.10	-0.4	885	-0.04%
2024/10/23	1.1	11.95	2	12.00	12.05	-0.9	931	-0.10%
2024/10/22	2.2	12.06	0	0.00	12.10	2.2	972	0.23%
2024/10/21	0.1	12.00	1	12.05	12.15	-0.9	1,005	-0.09%
2024/10/18	1.6	11.96	0.3	11.80	12.15	1.3	1,063	0.13%
2024/10/17	0	0.00	31.1	11.80	11.80	-31.1	1,108	-2.81%
2024/10/16	0	0.00	1.1	11.66	11.80	-1.1	1,177	-0.09%
2024/10/15	1.1	11.60	12	11.65	11.70	-10.9	1,197	-0.91%
2024/10/14	0	11.60	0	11.78	11.65	0	1,226	0.00%
2024/10/11	1.1	11.67	0.3	11.75	11.60	0.8	1,237	0.06%
2024/10/09	0	0.00	0.5	11.70	11.80	-0.5	1,257	-0.04%
2024/10/08	0.4	11.75	0	0.00	11.80	0.4	1,303	0.03%
2024/10/07	0.3	11.80	0	11.98	11.85	0.3	1,321	0.02%
2024/10/04	0.3	11.75	0.1	11.91	11.80	0.2	1,339	0.02%
2024/10/01	0	0.00	0	12.00	11.90	0	1,356	0.00%
2024/09/30	0	11.93	0.4	12.00	11.95	-0.4	1,371	-0.03%
2024/09/27	0	11.85	0	0.00	12.00	0	1,375	0.00%
2024/09/26	0.6	11.85	1	11.90	11.90	-0.4	1,389	-0.03%
2024/09/25	0.2	11.85	1	11.90	11.95	-0.8	1,446	-0.06%
2024/09/24	0.9	11.90	0.1	12.04	11.95	0.9	1,451	0.06%
2024/09/23	0.3	11.77	0	11.90	11.90	0.3	1,471	0.02%
2024/09/20	0.4	11.67	0	11.85	11.80	0.4	1,516	0.02%
2024/09/19	0.2	11.80	0	11.94	11.85	0.2	1,586	0.01%
2024/09/18	0	0.00	0	11.95	11.75	0	1,781	0.00%
2024/09/16	0	0.00	0	11.95	11.90	0	1,801	0.00%
2024/09/13	0.1	11.57	1	11.85	11.90	-0.9	1,820	-0.05%
2024/09/12	0	11.55	2	11.60	11.65	-2	1,889	-0.10%
2024/09/11	2.6	11.51	3	11.70	11.60	-0.4	1,907	-0.02%
2024/09/10	0.1	11.45	0.4	11.48	11.30	-0.3	1,920	-0.02%
2024/09/09	0.1	11.25	0	11.40	11.40	0.1	1,938	0.00%
2024/09/06	0.7	11.40	0	0.00	11.35	0.7	1,940	0.03%
2024/09/05	0	0.00	0	11.42	11.40	0	1,953	0.00%
2024/09/04	3	11.35	0.1	11.41	11.20	2.9	2,006	0.14%
2024/09/03	0.1	11.70	1.1	11.77	11.75	-1	1,997	-0.05%
2024/09/02	0.2	11.70	0.1	11.80	11.75	0	2,004	0.00%
2024/08/30	1.6	11.72	0.2	11.91	11.85	1.5	2,004	0.07%
2024/08/29	0	0.00	0.1	11.80	11.75	-0.1	2,004	-0.01%
2024/08/28	0	0.00	0.1	11.85	11.75	-0.1	2,018	0.00%
2024/08/27	0	11.75	0	11.86	11.75	0	2,021	0.00%
2024/08/26	0	11.80	0	11.85	11.75	0	2,027	0.00%
2024/08/23	0.1	11.75	0.3	12.00	11.90	-0.2	2,043	-0.01%
2024/08/22	3	11.90	0	0.00	11.85	3	2,092	0.15%
2024/08/21	0	12.15	1.1	12.02	11.90	-1.1	2,103	-0.05%
2024/08/20	0.3	11.86	0	0.00	11.95	0.3	2,103	0.02%
2024/08/19	0.1	12.00	1	11.80	11.95	-0.9	2,119	-0.04%
2024/08/16	0.7	11.90	4.2	11.89	11.80	-3.5	2,145	-0.16%
2024/08/14	4.5	11.67	0.1	11.75	11.75	4.5	2,156	0.21%
2024/08/13	0.1	11.75	0.7	12.23	11.90	-0.6	2,143	-0.03%
2024/08/09	5.4	12.59	3.7	12.78	12.30	1.7	2,127	0.08%
2024/08/08	3.8	12.81	0.1	12.80	12.80	3.7	2,102	0.18%
2024/08/07	0.2	12.35	0.5	12.95	12.90	-0.3	2,111	-0.02%
2024/08/06	0.6	11.93	4.4	12.43	12.25	-3.7	2,110	-0.18%
2024/08/05	7.9	12.64	2.1	12.72	12.35	5.8	2,088	0.28%
2024/08/02	2.7	13.62	1.4	13.76	13.50	1.3	2,057	0.06%
2024/08/01	1.6	13.90	7.9	13.81	13.70	-6.3	2,115	-0.30%
2024/07/31	3.6	13.57	1.7	13.68	13.75	1.9	2,113	0.09%
2024/07/30	5.4	13.57	9.1	13.57	13.90	-3.6	2,134	-0.17%
2024/07/29	6.9	14.03	20.1	14.05	13.90	-13.2	2,145	-0.61%
2024/07/26	3.5	13.71	5	13.58	13.90	-1.5	2,121	-0.07%
2024/07/23	4.1	13.20	3	13.55	13.50	1.1	2,128	0.05%
2024/07/22	1.5	12.91	0.2	13.00	12.85	1.2	2,122	0.06%
2024/07/19	3.7	13.11	7.1	13.38	13.05	-3.5	2,112	-0.16%
2024/07/18	7.1	13.69	1	13.85	13.65	6.1	2,080	0.29%
2024/07/17	3.2	13.29	11	13.29	13.40	-7.8	2,077	-0.38%
2024/07/16	6.6	13.02	1.3	13.01	13.00	5.2	2,134	0.24%
2024/07/15	1.6	12.90	11.8	12.79	13.00	-10.1	2,206	-0.46%
2024/07/12	1.2	12.40	62	12.44	12.45	-60.8	2,254	-2.70%
2024/07/11	0	0.00	119.9	12.42	12.40	-119.9	2,263	-5.30%	大賣/鉅額交易
2024/07/10	16.8	12.40	3.3	12.63	12.35	13.5	2,294	0.59%
2024/07/09	3.9	12.61	1	12.65	12.65	2.9	2,265	0.13%
2024/07/08	1.8	12.71	3.1	13.08	12.75	-1.3	2,279	-0.06%
2024/07/05	3.5	12.81	12.1	12.90	12.85	-8.6	2,301	-0.37%
2024/07/04	2	12.83	3.8	12.98	12.90	-1.8	2,330	-0.08%
2024/07/03	1.7	12.94	2.2	12.98	12.95	-0.5	2,356	-0.02%
2024/07/02	3.8	12.85	15.5	12.93	12.85	-11.6	2,432	-0.48%
2024/07/01	5.9	13.09	15.6	13.04	13.20	-9.7	2,439	-0.40%
2024/06/28	0.9	12.50	10.1	12.50	12.50	-9.2	2,414	-0.38%
2024/06/27	2.6	12.47	0	12.70	12.45	2.6	2,423	0.11%
2024/06/26	8.4	12.79	700.3	13.17	12.65	-691.9	2,425	-28.52%	大賣/鉅額交易
2024/06/25	19.7	12.64	362.4	13.19	13.20	-342.7	2,384	-14.37%	大賣/鉅額交易
2024/06/24	15.3	12.94	1,317.3	12.99	12.85	-1,302.1	2,317	-56.19%	大賣/鉅額交易
2024/06/21	1.9	12.09	7	12.21	12.35	-5.1	2,129	-0.24%
2024/06/20	102.4	11.96	1.2	12.25	12.15	101.3	2,117	4.78%	大買/鉅額交易
2024/06/19	3.8	12.25	23.3	12.30	12.15	-19.5	2,110	-0.92%
2024/06/18	6	11.71	1.3	11.78	11.80	4.7	2,046	0.23%
2024/06/17	0.2	11.90	2	12.03	11.95	-1.8	2,038	-0.09%
2024/06/14	3.7	11.94	5.2	12.09	11.90	-1.5	2,038	-0.08%
2024/06/13	16.5	11.87	2.4	11.89	11.80	14.1	2,029	0.69%
2024/06/12	6.2	11.85	3.7	12.09	11.95	2.5	2,047	0.12%
2024/06/11	10.3	12.40	10.1	12.34	12.10	0.2	2,058	0.01%
2024/06/07	4.4	11.72	8.1	11.73	11.80	-3.7	2,058	-0.18%
2024/06/06	7	11.43	0.8	11.37	11.45	6.2	2,078	0.30%
2024/06/05	1	11.60	3	11.73	11.60	-2	2,182	-0.09%
2024/06/04	1	11.65	1.7	11.65	11.60	-0.7	2,219	-0.03%
2024/06/03	2	11.60	8.4	11.75	11.80	-6.4	2,261	-0.28%
2024/05/31	2	11.55	9.5	11.67	11.50	-7.5	2,374	-0.32%
2024/05/30	0.7	11.65	1.3	11.65	11.45	-0.6	2,493	-0.02%
2024/05/29	6.6	11.58	4.8	11.60	11.55	1.8	2,510	0.07%
2024/05/28	3.3	11.68	17	11.69	11.95	-13.8	2,526	-0.55%
2024/05/27	4.8	11.17	12.6	11.21	11.20	-7.8	2,482	-0.31%
2024/05/24	2.4	11.31	30.7	11.33	11.35	-28.3	2,501	-1.13%
2024/05/23	32	11.49	2.1	11.36	11.40	29.9	2,514	1.19%
2024/05/22	56.2	11.91	16.1	11.77	11.75	40.2	2,529	1.59%
2024/05/21	147	11.39	20	11.45	11.40	127	2,550	4.98%	大買/鉅額交易
2024/05/20	3	11.63	41	11.50	11.50	-38	2,565	-1.48%
2024/05/17	118	11.55	4.1	11.58	11.60	113.9	2,600	4.38%	大買/鉅額交易
2024/05/16	1.9	11.70	0.1	11.82	11.60	1.8	2,609	0.07%
2024/05/15	1.4	11.63	0	11.70	11.65	1.4	2,630	0.05%
2024/05/14	3	11.70	0.7	11.79	11.65	2.3	2,631	0.09%
2024/05/13	3.6	11.88	5	12.12	11.85	-1.4	2,631	-0.05%
2024/05/10	536	11.83	1.2	12.00	11.80	534.8	2,650	20.18%	大買/鉅額交易
2024/05/09	2	11.73	0.3	11.87	11.70	1.7	2,643	0.06%
2024/05/08	1	11.75	20.6	11.80	11.90	-19.6	2,635	-0.74%
2024/05/07	16	12.09	30	12.15	12.05	-14	2,621	-0.53%
2024/05/06	2.4	12.50	2.8	12.56	12.60	-0.4	2,543	-0.01%
2024/05/03	3.9	12.86	17.8	13.02	12.90	-13.9	2,523	-0.55%
2024/05/02	2.1	12.77	9.6	12.86	12.90	-7.5	2,504	-0.30%
2024/04/30	15	12.48	8.5	12.48	12.45	6.5	2,484	0.26%
2024/04/29	9.3	12.80	19.3	12.86	12.95	-9.9	2,465	-0.40%
2024/04/26	18.5	12.48	4.4	12.59	12.40	14.2	2,429	0.58%
2024/04/25	0.1	12.45	1.4	12.52	12.50	-1.3	2,423	-0.06%
2024/04/24	12.3	12.36	0.5	12.68	12.45	11.8	2,420	0.49%
2024/04/23	4.1	12.07	3	12.31	12.60	1	2,433	0.04%
2024/04/22	25	13.01	36.9	12.89	12.25	-11.9	2,429	-0.49%
2024/04/19	33.8	12.65	12	12.22	12.55	21.8	2,327	0.94%
2024/04/18	3.4	12.34	6.5	12.72	12.85	-3.1	2,261	-0.14%
2024/04/17	1	11.80	0.2	12.04	11.70	0.8	2,218	0.04%
2024/04/16	4.2	11.67	20	11.81	11.70	-15.8	2,270	-0.70%
2024/04/15	20	12.55	1.2	12.74	12.40	18.8	2,268	0.83%
2024/04/12	21.2	12.65	0	12.60	12.80	21.2	2,270	0.93%
2024/04/11	4	12.55	2.6	12.73	12.50	1.4	2,261	0.06%
2024/04/10	2.2	13.01	57	12.91	12.80	-54.8	2,255	-2.43%
2024/04/09	3.3	12.85	0	12.96	13.00	3.3	2,249	0.15%
2024/04/08	4.1	12.78	1.5	13.01	12.90	2.6	2,257	0.11%
2024/04/03	0.3	12.30	0.5	12.21	12.45	-0.2	2,252	-0.01%
2024/04/02	3.7	12.05	1.3	12.01	12.25	2.5	2,254	0.11%
2024/04/01	1.1	12.00	4.1	12.00	12.00	-3	2,241	-0.13%
2024/03/29	3.2	11.69	0.1	11.73	11.55	3.1	2,266	0.14%
2024/03/28	22.8	12.16	1.2	12.17	11.85	21.6	2,303	0.94%
2024/03/27	21.6	12.02	3	11.83	12.20	18.6	2,346	0.79%
2024/03/26	2	11.78	2.4	11.93	11.60	-0.4	2,387	-0.02%
2024/03/25	11	11.70	1	11.55	11.85	10	2,473	0.41%
2024/03/22	8	11.59	0	11.80	11.55	8	2,619	0.31%
2024/03/21	3	11.45	0	0.00	11.70	3	2,663	0.11%
2024/03/20	0	0.00	0.7	11.52	11.30	-0.7	2,776	-0.03%
2024/03/19	80.7	11.56	0.7	11.69	11.50	80	2,938	2.72%
2024/03/18	0.5	11.55	3.5	11.59	11.60	-3	3,143	-0.09%
2024/03/15	0.8	11.98	0	11.82	11.60	0.8	3,334	0.02%
2024/03/14	2	11.90	0	11.90	12.00	2	3,492	0.06%
2024/03/13	8	11.98	7.5	12.07	11.85	0.5	3,535	0.01%
2024/03/12	3.6	12.78	3	12.77	12.50	0.7	3,529	0.02%
2024/03/11	184.8	11.98	108.1	11.75	12.90	76.7	3,543	2.16%	大買/大賣/
2024/03/08	21.9	12.97	0.3	13.15	12.90	21.6	3,497	0.62%
2024/03/07	22.5	13.30	2.1	13.31	13.25	20.4	3,526	0.58%
2024/03/06	3.4	13.70	5.5	13.80	13.55	-2.1	3,517	-0.06%
2024/03/05	4.1	12.94	35.1	13.43	13.50	-31	3,432	-0.90%
2024/03/04	4.1	12.46	0	12.65	12.30	4.1	3,361	0.12%
2024/03/01	0.8	12.56	1.1	12.53	12.60	-0.3	3,401	-0.01%
2024/02/29	2.9	12.79	3.4	12.84	12.80	-0.5	3,437	-0.01%
2024/02/27	1.2	12.79	4.2	12.86	12.85	-3	3,535	-0.08%
2024/02/26	2.9	12.60	1.8	12.78	12.65	1.1	3,717	0.03%
2024/02/23	19.7	12.77	6	12.76	12.70	13.6	3,981	0.34%
2024/02/22	1,150.1	12.71	963.5	12.70	12.95	186.7	4,212	4.43%	大買/大賣/鉅額交易
2024/02/21	120.8	12.58	52	12.79	12.60	68.8	4,349	1.58%	大買/
2024/02/20	354.1	12.66	305.5	12.52	12.50	48.7	4,468	1.09%	大買/大賣/
2024/02/19	425.2	12.40	2.3	12.32	12.50	422.9	4,586	9.22%	大買/鉅額交易
2024/02/16	2.7	12.26	3.4	12.29	12.35	-0.7	4,775	-0.01%
2024/02/15	1.1	11.98	4.3	11.80	12.10	-3.2	4,775	-0.07%
2024/02/05	155	11.84	2.3	11.93	12.00	152.7	4,795	3.18%	大買/鉅額交易
2024/02/02	370.2	11.99	5.9	11.98	11.95	364.3	4,810	7.57%	大買/鉅額交易
2024/02/01	5.2	11.72	0.1	11.82	11.70	5.1	4,788	0.11%
2024/01/31	0.1	11.80	0.4	11.73	11.70	-0.3	4,806	-0.01%
2024/01/30	5	11.82	0.3	11.94	11.70	4.7	4,836	0.10%
2024/01/29	0.7	11.95	1.3	11.97	11.95	-0.6	4,860	-0.01%
2024/01/26	6	11.84	0	11.80	11.80	6	4,891	0.12%
2024/01/25	3	11.63	2.2	11.76	11.60	0.8	4,906	0.02%
2024/01/24	2.2	11.96	0.1	12.05	11.90	2.1	4,917	0.04%
2024/01/23	30.1	11.97	10.6	12.09	12.00	19.6	4,964	0.39%
2024/01/22	20.6	11.95	0.2	12.00	12.00	20.4	5,015	0.41%
2024/01/19	31	12.34	1.9	12.13	11.95	29.1	5,030	0.58%
2024/01/18	0.5	12.15	1	12.20	12.15	-0.5	5,034	-0.01%
2024/01/17	4.3	12.24	1	12.35	12.25	3.3	5,059	0.07%
2024/01/16	1.1	12.57	0.3	12.69	12.50	0.8	5,072	0.02%
2024/01/15	0.3	12.70	10.7	12.62	12.80	-10.3	5,115	-0.20%
2024/01/12	10	12.70	2.1	12.82	12.65	7.9	5,211	0.15%
2024/01/11	12.8	12.84	0.1	12.80	12.85	12.7	5,229	0.24%
2024/01/10	0.1	13.05	20.3	12.80	12.70	-20.2	5,249	-0.38%
2024/01/09	11.3	13.39	30.9	13.40	13.30	-19.6	5,269	-0.37%
2024/01/08	0.9	13.90	6.4	13.89	13.80	-5.5	5,355	-0.10%
2024/01/05	133.1	13.98	2.8	13.78	13.90	130.2	5,409	2.41%	大買/鉅額交易
2024/01/04	20.4	13.68	26.7	13.71	13.65	-6.3	5,435	-0.12%
2024/01/03	29.4	13.95	4.1	14.06	13.95	25.3	5,488	0.46%
2024/01/02	10.9	14.18	5.4	14.26	14.20	5.5	5,461	0.10%
2023/12/29	30.7	14.10	7.6	13.82	14.10	23.1	5,419	0.43%
2023/12/28	11.8	13.51	0	13.55	13.65	11.8	5,351	0.22%
2023/12/27	0.8	13.49	0.7	13.45	13.60	0.1	5,343	0.00%
2023/12/26	10.7	13.31	1.3	13.40	13.35	9.4	5,349	0.18%
2023/12/25	0.9	13.40	20.9	13.45	13.30	-20	5,331	-0.38%
2023/12/22	18	13.81	10.5	13.80	13.80	7.6	5,302	0.14%
2023/12/21	3.4	14.06	10.2	14.10	13.90	-6.8	5,281	-0.13%
2023/12/20	39.2	14.52	16.7	14.75	14.35	22.5	5,227	0.43%
2023/12/19	17.2	14.34	76.9	13.93	14.70	-59.7	5,134	-1.16%
2023/12/18	51.4	13.58	1.3	13.55	13.65	50.1	4,981	1.01%
2023/12/15	32.3	13.87	37.8	13.45	13.25	-5.5	4,939	-0.11%
2023/12/14	16.8	14.23	46.8	14.67	14.05	-30.1	4,824	-0.62%
2023/12/13	16.3	14.35	29.4	14.16	14.75	-13.1	4,680	-0.28%
2023/12/12	44.4	12.78	25.3	13.00	13.75	19	4,479	0.42%
2023/12/11	49.3	12.77	14	12.57	13.00	35.3	4,283	0.82%
2023/12/08	9.1	11.44	2.8	11.56	11.85	6.3	4,115	0.15%
2023/12/07	3.7	11.59	1.1	11.63	11.55	2.6	4,091	0.06%
2023/12/06	53.2	11.74	0.9	11.92	11.75	52.2	4,063	1.28%
2023/12/05	7.9	11.80	5.7	11.85	11.70	2.2	4,040	0.06%
2023/12/04	3.7	12.17	1.8	12.34	12.00	1.9	3,994	0.05%
2023/12/01	3.8	12.35	0.1	12.75	12.35	3.7	3,940	0.09%
2023/11/30	7.1	12.37	2.9	12.46	12.25	4.2	3,922	0.11%
2023/11/29	2.4	12.33	3.4	12.35	12.30	-1.1	3,905	-0.03%
2023/11/28	5.9	12.41	1.8	12.52	12.55	4.2	3,929	0.11%
2023/11/27	5.8	12.19	11	12.39	12.20	-5.2	3,877	-0.14%
2023/11/24	7	12.30	83	12.51	12.65	-75.9	3,830	-1.98%
2023/11/22	22.5	13.77	21	13.42	14.05	1.5	3,597	0.04%
2023/11/21	21.7	12.69	31.3	12.56	13.00	-9.6	3,395	-0.28%
2023/11/20	37	11.85	24	11.85	11.85	13	3,167	0.41%
2023/11/17	19.3	10.13	15.7	10.44	10.80	3.6	3,013	0.12%
2023/11/16	14.7	9.99	18.5	10.18	9.93	-3.8	2,924	-0.13%
2023/11/15	6.5	9.85	5.9	9.37	10.05	0.5	2,908	0.02%
2023/11/14	1.9	9.18	1.1	9.08	9.22	0.8	2,792	0.03%
2023/11/13	1.1	8.87	8	8.84	8.91	-6.9	2,777	-0.25%
2023/11/10	10	9.08	10.1	9.04	8.91	-0.1	2,767	0.00%
2023/11/09	0.1	9.11	0	9.11	9.14	0.1	2,759	0.00%
2023/11/08	10	9.19	0.2	9.22	9.11	9.8	2,776	0.35%
2023/11/07	12.2	9.30	1.7	9.38	9.31	10.5	2,838	0.37%
2023/11/06	3.7	9.18	1.6	9.21	9.14	2.1	2,985	0.07%
2023/11/03	1.6	9.54	5.9	9.38	9.22	-4.3	3,063	-0.14%
2023/11/02	0.9	9.55	1.6	9.49	9.49	-0.7	3,078	-0.02%
2023/11/01	0.6	9.28	0	9.31	9.47	0.6	3,054	0.02%
2023/10/31	0.9	9.42	2.7	9.52	9.19	-1.8	3,018	-0.06%
2023/10/30	1.8	9.34	0.6	9.25	9.62	1.2	2,960	0.04%
2023/10/27	20.6	9.10	0.5	9.11	9.20	20.1	2,890	0.70%
2023/10/26	10.5	8.99	0	9.25	9.01	10.5	2,851	0.37%
2023/10/25	0	9.09	1.5	9.08	9.16	-1.5	2,818	-0.05%
2023/10/24	3.5	9.14	1.3	9.08	9.14	2.2	2,770	0.08%
2023/10/23	4.3	9.40	0.7	9.14	9.25	3.6	2,716	0.13%
2023/10/20	0.7	9.03	1.6	8.93	9.10	-0.9	2,622	-0.03%
2023/10/19	2.6	8.51	1	8.43	8.70	1.6	2,503	0.07%
2023/10/18	1	8.49	4.9	8.39	8.36	-4	2,456	-0.16%
2023/10/17	3.9	8.78	18.1	8.93	8.72	-14.2	2,398	-0.59%
2023/10/16	24.1	8.73	3	8.66	9.13	21.1	2,302	0.91%
2023/10/13	4	8.29	0.3	7.85	8.53	3.8	2,168	0.17%
2023/10/12	0.3	7.78	2.9	7.78	7.80	-2.6	2,089	-0.13%
2023/10/11	4.9	7.64	0	7.41	7.85	4.9	2,040	0.24%
2023/10/06	0	7.03	0	0.00	7.14	0	1,953	0.00%
2023/10/05	0	0.00	0	7.04	7.10	0	1,943	0.00%
2023/10/04	0	0.00	0	7.09	7.04	0	1,937	0.00%
2023/10/03	0.1	7.22	0	0.00	7.10	0.1	1,926	0.00%
2023/10/02	1	7.10	0	7.75	7.13	1	1,906	0.05%
2023/09/28	0	7.32	0	0.00	7.20	0	1,880	0.00%
2023/09/27	0	0.00	0.2	7.20	7.05	-0.2	1,856	-0.01%
2023/09/26	1.2	7.43	0.3	7.29	7.20	0.9	1,822	0.05%
2023/09/25	2.3	7.46	0	0.00	7.49	2.3	1,786	0.13%
2023/09/21	0	0.00	0.2	7.77	7.50	-0.2	1,764	-0.01%
2023/09/20	10.1	7.61	0.1	7.57	7.63	10	1,754	0.57%
2023/09/19	0.2	7.32	0.6	7.38	7.39	-0.4	1,740	-0.02%
2023/09/18	0.6	7.54	0	0.00	7.35	0.6	1,733	0.03%
2023/09/15	0	0.00	0	7.82	7.61	0	1,705	0.00%
2023/09/14	0	0.00	0.2	7.85	7.85	-0.2	1,681	-0.01%
2023/09/13	0.2	7.84	0.6	7.82	7.80	-0.4	1,675	-0.03%
2023/09/12	10.4	7.77	2	7.93	7.83	8.3	1,659	0.50%
2023/09/11	11.5	8.00	2.5	7.96	7.96	9	1,612	0.56%
2023/09/08	0.4	7.87	1	7.57	7.92	-0.6	1,595	-0.04%
2023/09/07	2	7.82	11.2	7.83	7.77	-9.2	1,571	-0.58%
2023/09/06	0.4	7.92	0.4	7.95	7.93	0	1,552	0.00%
2023/09/05	0	0.00	2.1	7.88	7.95	-2.1	1,545	-0.13%
2023/09/04	20.5	8.13	0.5	8.05	8.03	19.9	1,539	1.30%
2023/09/01	3.1	8.04	20	7.82	8.09	-16.9	1,522	-1.11%
2023/08/31	0	7.50	0	7.64	7.64	0	1,446	0.00%
2023/08/30	0	7.60	0.2	7.70	7.63	-0.2	1,441	-0.02%
2023/08/29	0.2	7.85	0.8	7.79	7.62	-0.6	1,418	-0.04%
2023/08/28	0.3	7.82	1.9	7.82	7.96	-1.6	1,363	-0.12%
2023/08/25	13.4	7.58	2.1	7.34	7.80	11.3	1,323	0.85%
2023/08/24	1.5	7.33	0.9	7.33	7.28	0.6	1,245	0.05%
2023/08/23	1.5	7.34	0.6	7.44	7.54	0.8	1,207	0.07%
2023/08/22	0.2	7.55	42.7	7.59	7.43	-42.5	1,163	-3.65%
2023/08/21	22.7	7.32	328.6	6.82	7.65	-305.9	1,102	-27.75%	大賣/鉅額交易
2023/08/18	367.3	6.98	7.3	6.98	6.98	359.9	968	37.15%	大買/鉅額交易
2023/08/17	1.8	6.36	0.6	6.39	6.35	1.1	858	0.13%
2023/08/16	0.3	6.50	1.2	6.61	6.53	-0.9	836	-0.11%
2023/08/15	0.8	6.70	0.8	6.78	6.76	0	810	0.00%
2023/08/14	1.5	6.71	3.5	6.72	6.76	-2	785	-0.25%
2023/08/11	3.5	6.84	3.2	6.92	6.79	0.4	757	0.05%
2023/08/10	1.3	6.89	2.9	6.88	6.95	-1.6	667	-0.24%
2023/08/09	4.8	6.20	10	6.34	6.34	-5.2	482	-1.08%
2023/08/08	0	0.00	5	5.77	5.77	-5	369	-1.35%
2023/08/01	0	0.00	0	5.44	5.17	0	306	0.00%
2023/07/31	0	0.00	1.3	5.17	5.17	-1.3	305	-0.42%
2023/07/28	0.4	5.18	0	5.25	5.22	0.4	304	0.13%
2023/07/27	0.9	5.14	0	0.00	5.24	0.9	307	0.30%
2023/07/24	0	0.00	0.2	5.16	5.11	-0.2	306	-0.07%
2023/07/21	0.2	5.15	0	0.00	5.15	0.2	304	0.07%
2023/07/19	0	0.00	0.5	5.22	5.17	-0.5	303	-0.18%
2023/07/18	0	0.00	0	5.24	5.17	0	304	0.00%
2023/07/14	0	0.00	0	5.31	5.30	0	300	0.00%
2023/07/13	0.4	5.30	0.3	5.30	5.30	0	301	0.01%
2023/07/12	0.5	5.42	0	0.00	5.33	0.5	301	0.17%
2023/07/11	0	0.00	0.2	5.44	5.39	-0.2	296	-0.06%
2023/07/10	0.1	5.40	0.1	5.27	5.30	0	295	-0.01%
2023/07/07	0	0.00	0	5.24	5.22	0	298	0.00%
2023/07/06	0	0.00	0	5.35	5.22	0	297	0.00%
2023/07/04	0	0.00	0.2	5.40	5.36	-0.2	293	-0.07%
2023/07/03	0	0.00	0.1	5.47	5.39	-0.1	292	-0.03%
2023/06/27	0.2	5.35	0	0.00	5.43	0.2	295	0.06%
2023/06/26	0.3	5.47	0	0.00	5.50	0.3	293	0.10%
2023/06/21	0	0.00	0.2	5.48	5.46	-0.2	292	-0.05%
2023/06/20	0	0.00	0.1	5.42	5.40	-0.1	291	-0.03%
2023/06/19	0.3	5.43	0	0.00	5.39	0.3	288	0.10%
2023/06/16	0	0.00	0.1	5.41	5.38	-0.1	281	-0.02%
2023/06/15	0.1	5.35	0	0.00	5.40	0.1	279	0.02%
2023/06/14	0	0.00	0.3	5.47	5.31	-0.3	279	-0.09%
2023/06/13	0	5.49	5.4	5.50	5.46	-5.4	272	-1.98%
2023/06/12	0	0.00	1.1	5.51	5.53	-1.1	269	-0.41%
2023/06/09	0.8	5.84	2	5.82	5.75	-1.2	280	-0.42%
2023/06/08	2.9	5.91	2	5.81	5.81	0.9	275	0.33%
2023/06/07	2	5.72	0	0.00	5.75	2	263	0.77%
2023/06/06	0	0.00	0.5	5.59	5.57	-0.5	254	-0.19%
2023/06/05	0.5	5.60	0	0.00	5.59	0.5	250	0.20%
2023/06/01	0	0.00	0.1	5.37	5.37	-0.1	235	-0.05%
2023/05/31	0.1	5.31	0.4	5.42	5.34	-0.3	231	-0.13%
2023/05/30	0.1	5.29	1.2	5.23	5.33	-1	224	-0.46%
2023/05/29	0.8	5.19	0	5.25	5.27	0.8	219	0.36%
2023/05/26	0.7	5.14	0	0.00	5.20	0.7	218	0.30%
2023/05/25	0	0.00	0.2	5.33	5.28	-0.2	221	-0.09%
2023/05/24	0	0.00	0.1	5.19	5.27	-0.1	216	-0.06%
2023/05/22	0	0.00	0	5.15	5.14	0	202	0.00%
2023/05/17	0.3	5.08	0	0.00	5.12	0.3	197	0.17%
2023/04/13	0	0.00	2	4.97	5.04	-2	185	-1.08%
2023/03/30	2	4.83	0	0.00	4.86	2	171	1.16%
2023/03/28	0	0.00	0	4.86	4.84	0	172	0.00%
2023/03/20	0	4.87	0	0.00	4.87	0	177	0.00%
2023/03/17	0	4.90	0	0.00	4.84	0	182	0.00%
2023/03/14	0	4.99	0.3	4.88	4.83	-0.3	176	-0.18%
2023/03/13	0.2	5.00	0	5.05	4.99	0.2	156	0.12%
2023/03/10	0	0.00	0.2	5.10	5.06	-0.2	150	-0.11%
2023/03/09	0	0.00	0	5.16	5.14	0	147	0.00%
2023/03/08	0	0.00	0.1	5.20	5.12	-0.1	144	-0.10%
2023/03/07	0	0.00	0	5.13	5.12	0	145	-0.01%
2023/03/06	0	0.00	1	5.08	5.10	-1	145	-0.71%
2023/03/03	0	0.00	0.3	5.08	5.07	-0.3	147	-0.20%
2023/03/02	0	0.00	0.1	5.12	5.08	-0.1	149	-0.04%
2023/03/01	1.6	5.08	0	0.00	5.12	1.6	152	1.03%
2023/02/24	0	0.00	0	5.39	5.11	0	154	0.00%
2023/02/23	0	0.00	0	5.12	5.10	0	154	0.00%
2023/02/21	0	0.00	0	5.10	5.07	0	161	0.00%
2023/02/20	0	0.00	0	5.07	5.02	0	161	0.00%
2023/02/17	0	0.00	0	5.05	5.00	0	163	0.00%
2023/02/16	0	0.00	0	5.51	5.02	0	164	0.00%
2023/02/15	0	0.00	0	5.14	5.01	0	165	-0.01%
2023/02/14	0	0.00	0	5.16	5.05	0	165	0.00%
2023/02/13	0	0.00	0.1	5.00	5.05	-0.1	163	-0.04%
2023/02/10	0.1	4.86	0	5.06	5.00	0.1	163	0.07%
2023/02/09	0	5.00	0	0.00	5.05	0	162	0.00%
2022/12/30	0	0.00	0	5.01	5.00	0	149	-0.02%
2022/12/28	0	0.00	0	5.02	4.97	0	148	0.00%
2022/12/27	0	0.00	0	5.19	4.98	0	148	0.00%
2022/12/23	0	0.00	0.1	5.01	4.97	-0.1	149	-0.07%
2022/12/20	0	0.00	0.1	5.07	4.98	-0.1	149	-0.07%
2022/12/19	0	0.00	0	5.09	5.01	0	150	0.00%
2022/12/16	0	0.00	0	5.09	5.01	0	148	-0.03%
2022/12/15	0.1	5.05	0	5.15	5.08	0.1	148	0.06%
2022/12/14	0.2	5.08	0.2	5.16	5.10	0	150	0.00%
2022/12/13	0	0.00	0	5.49	5.08	0	143	0.00%
2022/12/12	0	5.01	0.1	5.12	5.07	-0.1	143	-0.05%
2022/12/08	0	0.00	0	5.05	5.00	0	137	0.00%
2022/12/07	0	0.00	0	5.07	4.98	0	136	-0.03%
2022/12/06	0	0.00	0.4	5.10	5.06	-0.4	136	-0.26%
2022/12/05	0	0.00	0	5.40	5.05	0	138	0.00%
2022/12/02	0	0.00	0	5.19	5.06	0	149	-0.01%
2022/12/01	0	0.00	1	5.07	5.10	-1	149	-0.70%
2022/11/30	1	5.01	0.1	5.11	5.08	0.9	149	0.58%
2022/11/29	0.4	5.01	0	0.00	5.06	0.4	151	0.26%
2022/11/28	0.1	4.98	0	5.02	5.09	0.1	152	0.07%
2022/11/25	0	0.00	3	4.98	5.08	-3	153	-1.98%
2022/11/24	3.4	5.05	0	5.07	5.00	3.4	155	2.18%
2022/11/23	0	5.03	0	5.14	5.10	0	158	-0.01%
2022/11/22	0	5.03	0	0.00	5.10	0	163	0.01%
2022/10/20	0	0.00	0	5.00	5.00	0	242	-0.01%
2022/10/19	0	0.00	0	5.09	5.00	0	242	-0.01%
2022/10/18	0	0.00	0	5.30	5.05	0	241	-0.01%
2022/10/17	0	0.00	0	5.06	5.00	0	239	0.00%
2022/10/14	0	4.79	0	4.88	5.08	0	238	0.01%
2022/10/13	0	0.00	0	4.86	4.71	0	232	-0.01%
2022/10/12	0	0.00	0	4.82	4.85	0	231	-0.02%
2022/10/11	0	0.00	0	4.86	4.79	0	233	-0.01%
2022/10/07	0.1	4.86	0.7	4.91	4.86	-0.5	233	-0.23%
2022/10/06	0	0.00	0	4.87	4.85	0	233	-0.01%
2022/10/05	0	0.00	0.1	4.84	4.87	-0.1	234	-0.04%
2022/10/04	0.5	4.67	0	0.00	4.84	0.5	235	0.21%
2022/10/03	0	0.00	0.1	4.85	4.81	-0.1	235	-0.02%
2022/09/30	0	0.00	0.2	4.87	4.83	-0.2	236	-0.08%
2022/09/29	0	4.71	6	4.81	4.80	-6	238	-2.51%
2022/09/28	0	0.00	0.1	4.81	4.81	-0.1	238	-0.05%
2022/09/27	0	0.00	0	4.95	4.83	0	238	0.00%
2022/09/26	0.7	4.79	0	0.00	4.81	0.7	240	0.27%
2022/09/23	0	0.00	0	4.99	4.96	0	243	-0.01%
2022/09/22	0	4.93	0	0.00	4.94	0	248	0.01%
2022/09/20	0	0.00	3	5.03	5.00	-3	245	-1.22%
2022/09/12	0	0.00	0.1	5.19	5.12	-0.1	248	-0.06%
2022/09/08	0	0.00	0.4	5.23	5.15	-0.4	246	-0.17%
2022/09/07	0	0.00	0.4	4.89	4.90	-0.4	237	-0.18%
2022/09/06	0.1	4.79	0.1	4.98	4.90	0	238	-0.02%
2022/09/05	0.2	4.98	0	5.10	4.95	0.2	238	0.08%
2022/09/02	0	0.00	0	5.09	5.10	0	236	0.00%
2022/09/01	0	5.01	0.1	5.08	5.09	-0.1	232	-0.05%
2022/08/31	0.9	5.02	0	0.00	5.10	0.9	231	0.41%
2022/08/30	0	0.00	0.1	4.98	5.05	-0.1	227	-0.04%
2022/08/29	0.1	4.94	0	0.00	4.97	0.1	225	0.04%
2022/08/26	0	0.00	1	5.05	5.05	-1	219	-0.46%
2022/08/16	0	0.00	0.1	4.90	4.77	-0.1	173	-0.03%
2022/08/15	0.1	4.76	0	0.00	4.80	0.1	169	0.03%
2022/08/11	0	0.00	0	4.93	4.86	0	158	0.00%
2022/08/10	0	4.73	0	4.90	4.82	0	165	-0.02%
2022/08/09	0	4.82	0	0.00	4.85	0	163	0.03%
2022/08/04	0	0.00	0.1	4.87	4.85	-0.1	174	-0.06%
2022/08/03	0.1	4.85	0.2	4.87	4.85	-0.1	177	-0.05%
2022/08/02	0.2	4.94	0	0.00	4.89	0.2	175	0.10%
2022/08/01	0	0.00	0	5.00	5.03	0	166	0.00%
2022/07/29	0	4.93	0.1	5.00	4.96	0	173	-0.03%
2022/07/28	0	4.97	0.5	4.96	4.94	-0.5	173	-0.29%
2022/07/27	0.1	4.94	0	4.98	4.97	0.1	171	0.06%
2022/07/26	0.1	4.90	0	5.15	5.00	0.1	171	0.05%
2022/07/25	0.2	4.95	0	4.99	5.02	0.2	173	0.11%
2022/07/22	0	0.00	0	5.00	4.97	0	174	-0.01%
2022/07/21	0	0.00	0.8	5.00	4.97	-0.8	177	-0.42%
2022/07/20	0.3	4.92	0	0.00	5.00	0.3	178	0.16%
2022/07/19	0	0.00	0	4.94	4.95	0	182	0.00%
2022/07/18	0	0.00	0	4.92	4.89	0	184	0.00%
2022/07/15	0	0.00	0	4.90	4.86	0	183	-0.01%
2022/07/14	0.7	4.80	0	0.00	4.91	0.7	184	0.37%
2022/07/08	0	0.00	0.1	5.02	5.04	-0.1	196	-0.06%
2022/07/07	0	0.00	0	5.12	5.01	0	198	-0.01%
2022/07/06	0	0.00	0	5.00	4.99	0	201	-0.01%
2022/07/05	0	0.00	1.1	5.01	4.98	-1.1	209	-0.53%
2022/07/04	0.4	4.98	0	4.99	4.96	0.4	220	0.17%
2022/07/01	0	0.00	0	5.06	4.97	0	222	-0.02%
2022/06/30	0	0.00	0.1	5.17	5.15	-0.1	227	-0.06%
2022/06/29	0.2	5.23	0	5.27	5.22	0.2	225	0.09%
2022/06/28	0	0.00	0.1	5.28	5.30	-0.1	242	-0.03%
2022/06/27	0.3	5.23	0	0.00	5.28	0.3	246	0.14%
2022/06/24	0	5.19	0	5.28	5.21	0	247	0.00%
2022/06/23	0	0.00	1	5.24	5.18	-1	247	-0.40%
2022/06/22	0	0.00	0.1	5.30	5.28	-0.1	252	-0.04%
2022/06/21	0.9	5.29	0.2	5.30	5.31	0.7	252	0.29%
2022/06/20	0.5	5.31	5.1	5.32	5.31	-4.6	252	-1.82%
2022/06/16	0.6	5.40	0	0.00	5.39	0.6	255	0.22%
2022/06/15	0	0.00	0	5.37	5.40	0	254	-0.01%
2022/06/14	0	5.28	0	0.00	5.35	0	255	0.01%
2022/06/09	0	0.00	0.3	5.50	5.46	-0.3	259	-0.11%
2022/06/08	0.3	5.45	0	0.00	5.46	0.3	260	0.11%
2022/06/02	0	0.00	0.9	5.36	5.32	-0.9	259	-0.37%
2022/06/01	0.2	5.27	0.1	5.36	5.34	0.1	264	0.02%
2022/05/31	0	0.00	0	5.36	5.32	0	267	0.00%
2022/05/30	0	0.00	0.1	5.34	5.33	-0.1	267	-0.04%
2022/05/27	0	0.00	0	5.34	5.29	0	266	0.00%
2022/05/26	0	0.00	0	5.30	5.30	0	268	0.00%
2022/05/25	0.4	5.26	0.1	5.39	5.29	0.3	269	0.13%
2022/05/24	0	0.00	0	5.32	5.26	0	275	0.00%
2022/05/23	0	0.00	0	5.30	5.25	0	272	-0.01%
2022/05/20	0.1	5.20	0	0.00	5.24	0.1	276	0.05%
2022/05/19	0	0.00	0.1	5.20	5.17	-0.1	275	-0.04%
2022/05/18	0	0.00	0.1	5.22	5.20	-0.1	274	-0.03%
2022/05/17	0.7	5.13	0.2	5.20	5.16	0.5	268	0.20%
2022/05/16	0	0.00	0.1	5.16	5.15	-0.1	265	-0.02%
2022/05/13	0.2	5.14	0	5.17	5.14	0.2	263	0.07%
2022/05/12	0	0.00	1	5.24	5.17	-1	258	-0.39%
2022/05/11	0.1	5.26	0	0.00	5.28	0.1	253	0.06%
2022/05/10	0.2	5.32	0	5.38	5.38	0.2	252	0.07%
2022/05/09	0.3	5.34	0	0.00	5.34	0.3	252	0.12%
2022/05/06	0	0.00	0	5.47	5.47	0	250	-0.01%
2022/05/05	0	0.00	0	5.57	5.52	0	244	0.00%
2022/05/04	0.1	5.48	0	5.55	5.51	0.1	248	0.05%
2022/05/03	0	0.00	0	5.57	5.50	0	255	0.00%
2022/04/29	0.2	5.57	0	5.69	5.55	0.2	262	0.07%
2022/04/28	0.1	5.52	0	5.52	5.54	0.1	268	0.03%
2022/04/27	0.1	5.48	0.2	5.60	5.52	-0.1	269	-0.03%
2022/04/26	0.2	5.68	0	5.66	5.64	0.2	268	0.06%
2022/04/25	0	0.00	0	5.57	5.64	0	269	-0.01%
2022/04/22	0	0.00	9.1	5.77	5.80	-9.1	268	-3.38%
2022/04/21	0.1	5.81	0	0.00	5.81	0.1	272	0.04%
2022/04/14	0	0.00	0	5.95	5.88	0	307	0.00%
2022/04/13	0	5.83	0	0.00	5.86	0	321	0.00%
2022/04/11	0	0.00	26	5.83	5.83	-26	346	-7.49%
2022/04/07	0	0.00	0	5.88	5.85	0	427	0.00%
2022/04/06	0	5.83	0.2	5.86	5.88	-0.1	437	-0.03%
2022/04/01	0.2	5.83	0	0.00	5.87	0.2	431	0.04%
2022/03/30	0	0.00	0.2	5.85	5.88	-0.2	421	-0.04%
2022/03/29	0	0.00	0.4	5.83	5.80	-0.4	420	-0.09%
2022/03/28	0	0.00	0.1	5.88	5.85	-0.1	423	-0.03%
2022/03/24	0.3	5.87	0	6.05	5.90	0.3	425	0.07%
2022/03/22	0	0.00	2	5.90	5.87	-2	435	-0.46%
2022/03/16	0	0.00	5	5.78	5.78	-5	464	-1.08%
2022/03/15	0	0.00	0.2	5.85	5.79	-0.2	479	-0.05%
2022/03/10	0.3	5.83	0	0.00	5.91	0.3	480	0.06%
2022/02/11	0	6.16	0	0.00	6.17	0	636	0.00%
2022/02/09	0	0.00	0	6.20	6.14	0	637	-0.01%
2022/02/08	0	6.09	0.5	6.09	6.13	-0.5	641	-0.07%
2022/02/07	0	0.00	0	6.00	6.03	0	641	0.00%
2022/01/25	0	0.00	0.1	5.98	5.95	-0.1	637	-0.01%
2022/01/24	0	0.00	0.1	6.16	6.05	-0.1	629	-0.02%
2022/01/21	0.7	6.18	0	0.00	6.20	0.7	621	0.11%
2022/01/12	0	0.00	0.4	7.04	6.36	-0.4	597	-0.07%
2022/01/11	0.4	6.41	1.2	6.43	6.40	-0.8	594	-0.14%
2022/01/10	0.5	6.58	1.1	6.60	6.48	-0.6	586	-0.10%
2022/01/07	1.1	6.64	0	0.00	6.68	1.1	572	0.19%
2022/01/06	0.8	6.70	0	0.00	6.74	0.8	561	0.14%
2022/01/05	0	0.00	0.3	6.75	6.70	-0.3	550	-0.06%
2022/01/04	0	0.00	6.1	6.77	6.81	-6.1	535	-1.14%
2022/01/03	1.1	6.76	1.1	6.81	6.80	0	522	0.00%
2021/12/30	2.2	6.48	7.1	6.61	6.71	-4.9	484	-1.01%
2021/12/29	0.1	6.22	0	0.00	6.27	0.1	422	0.02%
2021/12/21	0	0.00	10	6.19	6.18	-10	399	-2.50%
2021/12/20	0	6.17	0	0.00	6.17	0	400	0.00%
2021/12/17	0.3	6.16	0.4	6.20	6.16	-0.1	395	-0.04%
2021/12/16	0	0.00	20	6.20	6.16	-20	392	-5.10%
2021/12/15	0	0.00	0	6.19	6.20	0	390	0.00%
2021/12/14	0	6.16	0	6.20	6.15	0	393	0.00%
2021/12/13	0	0.00	10	6.20	6.19	-10	391	-2.56%
2021/12/10	0.3	6.15	0	6.18	6.15	0.3	384	0.08%
2021/12/09	1	6.10	0	6.08	6.14	1	373	0.27%
2021/12/07	0.1	6.00	0	0.00	6.02	0.1	359	0.03%
2021/12/03	0	0.00	0	6.20	6.00	0	357	0.00%
2021/12/01	0	5.97	0	6.10	6.03	0	352	0.00%
2021/11/30	0	5.71	0	0.00	6.05	0	347	0.00%
2021/11/26	0	0.00	1	6.06	6.03	-1	344	-0.29%
2021/11/23	0	0.00	2	5.95	6.10	-2	333	-0.60%
2021/11/22	30	6.15	0	0.00	6.10	30	322	9.30%
2021/11/18	0	0.00	0.1	6.50	6.13	-0.1	302	-0.05%
2021/11/17	0.1	6.00	2	6.15	6.15	-1.9	260	-0.71%
2021/11/16	0	5.71	0	0.00	5.84	0	218	0.00%
2021/11/03	0	0.00	3	5.63	5.64	-3	200	-1.50%
2021/10/22	0	5.72	6	5.69	5.69	-6	207	-2.89%
2021/10/08	0	0.00	3	5.68	5.76	-3	234	-1.28%
2021/09/29	0	0.00	0	5.99	5.90	0	261	0.00%
2021/09/23	0	5.80	0	0.00	5.94	0	291	0.00%
2021/09/01	3	5.88	0	0.00	5.84	3	342	0.88%
2021/08/23	5	5.71	0	0.00	5.67	5	471	1.06%
2021/08/16	0	0.00	10	6.00	5.77	-10	484	-2.06%
2021/08/05	0	0.00	80	5.95	5.94	-80	531	-15.05%
2021/07/30	0.3	5.96	0	0.00	5.96	0.3	579	0.06%
2021/07/13	0	0.00	5	6.12	6.12	-5	1,197	-0.42%
2021/06/23	0	0.00	1	6.12	6.10	-1	1,117	-0.09%
2021/06/11	1	6.06	0	0.00	6.06	1	1,093	0.09%
2021/05/18	3	5.40	0	0.00	5.40	3	933	0.32%
2021/05/14	0	0.00	5	5.50	5.57	-5	902	-0.55%
2021/04/27	0	0.00	45.5	6.77	6.79	-45.5	701	-6.49%
2021/04/26	13.5	6.94	0	0.00	6.94	13.5	665	2.03%
2021/04/23	10.5	6.46	0	0.00	6.55	10.5	592	1.77%
2021/04/22	22.5	6.55	21	6.22	6.55	1.5	562	0.27%
2021/04/21	11.5	6.29	78	6.25	6.28	-66.5	471	-14.11%
2021/04/20	87.5	6.22	2	6.25	6.25	85.5	398	21.47%
2021/04/19	9	5.59	0	0.00	5.69	9	244	3.67%
2021/04/16	0	0.00	0.3	5.12	5.18	-0.3	203	-0.15%
2021/03/31	0	0.00	1	5.02	4.99	-1	214	-0.47%
2021/03/17	1	4.98	0	0.00	5.08	1	232	0.43%
2021/03/12	0	0.00	0.1	5.00	4.99	-0.1	231	-0.03%
2020/12/02	0	0.00	5	5.36	5.35	-5	280	-1.78%
2020/12/01	0	0.00	3	5.29	5.30	-3	275	-1.09%
2020/11/26	0	0.00	5	5.16	5.15	-5	251	-1.99%
2020/11/25	0	0.00	5	5.07	5.13	-5	248	-2.01%
2020/11/17	0	0.00	5	5.01	5.01	-5	249	-2.01%
2020/10/23	0	0.00	5	5.38	5.36	-5	255	-1.96%
2020/10/22	0	0.00	0	5.35	5.37	0	258	0.00%
2020/10/05	0	0.00	5	5.23	5.28	-5	380	-1.31%
2020/09/14	5	5.20	0	0.00	5.26	5	390	1.28%
2020/08/14	3	5.57	10	5.54	5.54	-7	414	-1.69%
2020/08/13	5	5.51	0	0.00	5.53	5	411	1.22%
2020/08/12	0	0.00	11	5.43	5.46	-11	414	-2.65%
2020/08/11	12.5	5.53	0	0.00	5.50	12.5	411	3.04%
2020/08/10	0.5	5.30	0	0.00	5.31	0.5	395	0.13%
2020/07/31	0	0.00	2	5.21	5.28	-2	392	-0.51%
2020/07/30	2	5.30	0	0.00	5.27	2	395	0.51%
2020/07/28	0	0.00	6	5.23	5.16	-6	395	-1.52%
2020/07/27	6	5.35	13	5.43	5.28	-7	395	-1.77%
2020/07/24	11	5.55	9	5.48	5.45	2	389	0.51%
2020/07/23	7	5.62	0	0.00	5.67	7	374	1.87%
2020/07/22	7	5.31	0	0.00	5.45	7	344	2.03%
2020/07/17	3	5.15	3	5.11	5.07	0	292	0.00%
2020/07/14	1	5.16	1	5.15	5.09	0	287	0.00%
2020/07/13	0	0.00	1	5.11	5.12	-1	271	-0.37%
2020/07/01	0	0.00	6	5.03	5.03	-6	260	-2.31%
2020/06/23	5	5.15	3	5.13	5.11	2	255	0.78%
2020/06/22	2	5.21	9	5.16	5.18	-7	254	-2.75%
2020/06/19	8	5.22	0	0.00	5.18	8	255	3.13%
2020/06/18	0	0.00	4	5.18	5.16	-4	250	-1.59%
2020/06/17	7	5.14	9	5.11	5.16	-2	245	-0.81%
2020/06/16	4.5	5.18	0	0.00	5.15	4.5	252	1.78%
2020/06/15	4.5	5.13	1	5.07	5.11	3.5	279	1.25%
2020/06/09	0	0.00	2	4.94	4.95	-2	284	-0.70%
2020/04/20	0	0.00	10	4.50	4.49	-10	252	-3.96%
2020/04/14	1	4.54	0	0.00	4.53	1	249	0.40%
2020/03/20	0	0.00	6.8	3.44	3.50	-6.8	209	-3.23%
2019/12/05	0	0.00	0.7	6.01	5.99	-0.7	100	-0.65%
2019/11/25	0	0.00	40	6.01	6.05	-40	92	-43.09%
2019/11/15	0	0.00	5	6.03	6.05	-5	96	-5.17%
2019/11/14	0	0.00	1	6.06	6.05	-1	97	-1.02%
2019/11/04	0	0.00	1	6.10	6.12	-1	109	-0.93%
2019/10/08	0	0.00	1	5.92	5.92	-1	97	-1.02%
2019/09/09	5	5.93	0	0.00	5.97	5	105	4.76%
2019/08/22	10	5.87	0	0.00	5.89	10	109	9.10%
2019/03/19	3	6.35	0	0.00	6.35	3	133	2.24%
2019/03/18	20	6.35	0	0.00	6.38	20	134	14.90%
2019/03/07	0	0.00	0.4	6.30	6.35	-0.4	145	-0.28%
2019/03/04	0	0.00	6.7	6.35	6.36	-6.7	147	-4.51%
2019/02/11	0	0.00	4	6.35	6.34	-4	156	-2.56%
2018/11/16	0	0.00	6	6.38	6.35	-6	216	-2.77%
2018/11/14	0	0.00	5	6.34	6.40	-5	214	-2.33%
2018/10/30	15	5.98	0	0.00	6.04	15	198	7.54%
2018/10/15	4	6.13	0	0.00	6.11	4	169	2.37%
2018/10/05	2	6.41	0	0.00	6.46	2	160	1.25%
2018/09/12	9	6.32	0	0.00	6.32	9	140	6.40%
2018/06/25	0	0.00	1	6.44	6.44	-1	413	-0.24%
2018/06/22	1	6.73	0	0.00	6.52	1	413	0.24%
2018/06/08	16	6.74	0	0.00	6.72	16	394	4.06%
2018/06/06	3	6.51	0	0.00	6.56	3	302	0.99%
2018/05/28	0	0.00	60	6.25	6.31	-60	298	-20.12%
2018/05/09	0	0.00	5	6.08	6.11	-5	233	-2.14%
2018/05/04	5	6.04	0	0.00	6.03	5	241	2.07%
2018/04/30	5	6.01	0	0.00	6.05	5	253	1.98%
2018/04/17	0	6.15	0	0.00	6.19	0	260	0.00%
2018/04/02	0	6.30	0	0.00	6.36	0	302	0.00%
2018/02/05	6	6.94	0	0.00	6.93	6	449	1.34%
2018/02/02	3	6.95	0	0.00	6.95	3	447	0.67%
2018/01/31	2	6.97	0	0.00	7.00	2	450	0.44%
2018/01/25	7	7.04	0	0.00	7.05	7	459	1.52%
2018/01/24	5	7.09	0	0.00	7.05	5	458	1.09%