新建 (2516)-國泰-敦南券商分點個股進出

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
11.80
漲跌
▲0.10
漲幅
+0.85%
成交量
1,315張
產業
上市營建類股
46人加入追蹤

立即追蹤
本地時間:13:30

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

新建 (2516)籌碼相關－國泰-敦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-敦南券商分點個股進出
國泰-敦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
2024/05/10	4	11.85	2	11.80	11.80	2	2,650	0.08%
2024/05/09	12.2	11.82	0	11.90	11.70	12.2	2,643	0.46%
2024/05/08	32.4	11.85	113	11.82	11.90	-80.6	2,635	-3.06%	大賣/
2024/05/07	116.1	12.00	41	11.96	12.05	75.1	2,621	2.86%	大買/
2024/05/06	43	12.63	29	12.53	12.60	14	2,543	0.55%
2024/05/03	28	12.96	86.2	12.83	12.90	-58.2	2,523	-2.31%
2024/05/02	74.2	12.92	67.1	12.86	12.90	7.1	2,504	0.28%
2024/04/30	19	12.54	4	12.55	12.45	15	2,484	0.60%
2024/04/29	26.2	12.81	40.2	12.84	12.95	-14.1	2,465	-0.57%
2024/04/26	21.3	12.51	41.1	12.43	12.40	-19.8	2,429	-0.82%
2024/04/25	15.1	12.45	14	12.52	12.50	1.1	2,423	0.05%
2024/04/24	21.1	12.52	53	12.61	12.45	-31.9	2,420	-1.32%
2024/04/23	61	12.30	25.1	12.37	12.60	35.9	2,433	1.48%
2024/04/22	77.7	12.98	117.7	13.21	12.25	-39.9	2,429	-1.64%	大賣/
2024/04/19	52.7	12.74	28.1	12.66	12.55	24.6	2,327	1.06%
2024/04/18	27.1	12.07	139.1	12.69	12.85	-112	2,261	-4.95%	大賣/鉅額交易
2024/04/17	17	11.79	13	11.80	11.70	4	2,218	0.18%
2024/04/16	39.1	11.73	47.4	11.72	11.70	-8.3	2,270	-0.37%
2024/04/15	11	12.51	4	12.53	12.40	7	2,268	0.31%
2024/04/12	23	12.70	32.6	12.60	12.80	-9.6	2,270	-0.42%
2024/04/11	15.9	12.60	55	12.62	12.50	-39.1	2,261	-1.73%
2024/04/10	34	12.86	51	12.94	12.80	-17	2,255	-0.75%
2024/04/09	26.4	12.89	18.3	12.95	13.00	8.1	2,249	0.36%
2024/04/08	18.9	12.88	85.5	13.00	12.90	-66.6	2,257	-2.95%
2024/04/03	34	12.39	88.3	12.40	12.45	-54.2	2,252	-2.41%
2024/04/02	11	12.27	12.2	12.29	12.25	-1.2	2,254	-0.05%
2024/04/01	11.2	11.92	5	12.04	12.00	6.2	2,241	0.28%
2024/03/29	16	11.64	3.1	11.70	11.55	12.9	2,266	0.57%
2024/03/28	56	12.20	23.3	11.98	11.85	32.7	2,303	1.42%
2024/03/27	22.3	12.10	20	12.14	12.20	2.3	2,346	0.10%
2024/03/26	1	11.65	8	11.78	11.60	-7	2,387	-0.29%
2024/03/25	2	11.70	3.1	11.76	11.85	-1	2,473	-0.04%
2024/03/22	1	11.50	6	11.60	11.55	-5	2,619	-0.19%
2024/03/21	2	11.52	9.1	11.57	11.70	-7.1	2,663	-0.27%
2024/03/20	21.3	11.39	17.2	11.40	11.30	4.2	2,776	0.15%
2024/03/19	25.1	11.51	6.6	11.65	11.50	18.5	2,938	0.63%
2024/03/18	13.5	11.51	29.1	11.52	11.60	-15.6	3,143	-0.50%
2024/03/15	22.1	11.76	14.2	11.73	11.60	7.9	3,334	0.24%
2024/03/14	12.2	11.89	33.3	11.84	12.00	-21.1	3,492	-0.60%
2024/03/13	89.3	11.99	70.2	11.98	11.85	19.1	3,535	0.54%
2024/03/12	29.8	12.73	52.3	12.70	12.50	-22.5	3,529	-0.64%
2024/03/11	108.6	12.03	47.2	11.96	12.90	61.4	3,543	1.73%	大買/
2024/03/08	41.1	13.10	79.1	13.05	12.90	-38	3,497	-1.09%
2024/03/07	80.2	13.30	105.2	13.28	13.25	-24.9	3,526	-0.71%	大賣/
2024/03/06	278.9	13.75	46.7	13.85	13.55	232.2	3,517	6.60%	大買/鉅額交易
2024/03/05	16.2	12.92	82.8	13.25	13.50	-66.6	3,432	-1.94%
2024/03/04	55.1	12.40	14.2	12.43	12.30	41	3,361	1.22%
2024/03/01	11	12.50	34	12.45	12.60	-23	3,401	-0.68%
2024/02/29	33	12.86	6	12.84	12.80	27	3,437	0.79%
2024/02/27	34	12.80	44.1	12.86	12.85	-10.1	3,535	-0.29%
2024/02/26	8	12.79	13	12.68	12.65	-5	3,717	-0.13%
2024/02/23	51.1	12.71	61	12.80	12.70	-9.9	3,981	-0.25%
2024/02/22	50.3	12.76	30.5	12.80	12.95	19.8	4,212	0.47%
2024/02/21	28.5	12.52	32.6	12.73	12.60	-4.1	4,349	-0.09%
2024/02/20	68.6	12.60	88.6	12.70	12.50	-20	4,468	-0.45%
2024/02/19	20	12.38	11.1	12.35	12.50	9	4,586	0.20%
2024/02/16	29.1	12.28	33.4	12.30	12.35	-4.3	4,775	-0.09%
2024/02/15	11	11.80	45	11.95	12.10	-34	4,775	-0.71%
2024/02/05	14.2	11.87	5.1	11.93	12.00	9.2	4,795	0.19%
2024/02/02	24.9	12.03	32.1	12.06	11.95	-7.2	4,810	-0.15%
2024/02/01	51	11.74	9	11.80	11.70	42	4,788	0.88%
2024/01/31	16.4	11.72	6.1	11.74	11.70	10.3	4,806	0.21%
2024/01/30	12	11.79	5	11.80	11.70	7	4,836	0.14%
2024/01/29	39	11.92	19	11.82	11.95	20	4,860	0.41%
2024/01/26	21	11.79	11	11.85	11.80	10	4,891	0.20%
2024/01/25	29.1	11.71	3.1	11.70	11.60	26	4,906	0.53%
2024/01/24	23.4	11.98	7	12.04	11.90	16.4	4,917	0.33%
2024/01/23	32	11.93	31.2	11.89	12.00	0.8	4,964	0.02%
2024/01/22	79.1	12.01	84	11.97	12.00	-4.9	5,015	-0.10%
2024/01/19	26.6	12.03	60	12.10	11.95	-33.5	5,030	-0.66%
2024/01/18	14	12.18	7	12.26	12.15	7	5,034	0.14%
2024/01/17	26.5	12.21	58.2	12.27	12.25	-31.7	5,059	-0.63%
2024/01/16	105	12.57	45	12.49	12.50	60	5,072	1.18%	大買/
2024/01/15	27.2	12.82	31	12.75	12.80	-3.9	5,115	-0.08%
2024/01/12	31.5	12.70	35.2	12.77	12.65	-3.7	5,211	-0.07%
2024/01/11	65.2	12.85	62.6	12.82	12.85	2.6	5,229	0.05%
2024/01/10	135.8	12.90	106	12.82	12.70	29.8	5,249	0.57%	大買/大賣/
2024/01/09	63.2	13.40	52.8	13.43	13.30	10.3	5,269	0.20%
2024/01/08	32.1	13.85	20.1	13.97	13.80	12.1	5,355	0.23%
2024/01/05	26.1	13.84	26	13.96	13.90	0.1	5,409	0.00%
2024/01/04	17.1	13.70	62	13.90	13.65	-44.9	5,435	-0.83%
2024/01/03	22	13.90	62	13.97	13.95	-40	5,488	-0.73%
2024/01/02	54	14.05	87	14.03	14.20	-33	5,461	-0.60%
2023/12/29	148.6	13.98	104.3	14.07	14.10	44.4	5,419	0.82%	大買/大賣/
2023/12/28	25.1	13.58	115	13.55	13.65	-90	5,351	-1.68%	大賣/
2023/12/27	60	13.51	21.5	13.55	13.60	38.5	5,343	0.72%
2023/12/26	63.5	13.38	14	13.46	13.35	49.5	5,349	0.93%
2023/12/25	91.5	13.41	45.1	13.56	13.30	46.4	5,331	0.87%
2023/12/22	41.6	13.73	57.6	13.78	13.80	-16	5,302	-0.30%
2023/12/21	76.4	14.06	61.1	14.14	13.90	15.3	5,281	0.29%
2023/12/20	56.7	14.34	75.1	14.28	14.35	-18.3	5,227	-0.35%
2023/12/19	119.2	14.48	201.5	14.47	14.70	-82.3	5,134	-1.60%	大買/大賣/
2023/12/18	85.2	13.43	44.1	13.62	13.65	41.2	4,981	0.83%
2023/12/15	93.4	13.75	213.2	13.45	13.25	-119.8	4,939	-2.42%	大賣/鉅額交易
2023/12/14	228.3	14.35	340.7	14.30	14.05	-112.4	4,824	-2.33%	大買/大賣/鉅額交易
2023/12/13	437.6	14.38	244.4	14.34	14.75	193.2	4,680	4.13%	大買/大賣/鉅額交易
2023/12/12	254.6	13.16	203.5	13.40	13.75	51.1	4,479	1.14%	大買/大賣/
2023/12/11	160.2	12.57	322.6	12.66	13.00	-162.4	4,283	-3.79%	大買/大賣/鉅額交易
2023/12/08	52.3	11.62	69.7	11.42	11.85	-17.4	4,115	-0.42%
2023/12/07	97	11.86	73.5	11.64	11.55	23.5	4,091	0.57%
2023/12/06	91.8	11.84	22.7	11.76	11.75	69.1	4,063	1.70%
2023/12/05	94.6	11.67	140.1	11.71	11.70	-45.5	4,040	-1.12%	大賣/
2023/12/04	61.8	12.10	98.4	12.13	12.00	-36.6	3,994	-0.92%
2023/12/01	32	12.33	26.2	12.32	12.35	5.8	3,940	0.15%
2023/11/30	145.5	12.37	51.6	12.38	12.25	93.9	3,922	2.39%	大買/
2023/11/29	46.1	12.33	40.8	12.29	12.30	5.3	3,905	0.13%
2023/11/28	114.1	12.47	127.6	12.48	12.55	-13.5	3,929	-0.34%	大買/大賣/
2023/11/27	77.5	12.27	212.2	12.25	12.20	-134.7	3,877	-3.47%	大賣/鉅額交易
2023/11/24	132.9	12.55	171.9	12.58	12.65	-39	3,830	-1.02%	大買/大賣/
2023/11/22	704.9	13.62	281.8	13.64	14.05	423.1	3,597	11.76%	大買/大賣/鉅額交易
2023/11/21	323.1	12.45	190.1	12.79	13.00	132.9	3,395	3.91%	大買/大賣/鉅額交易
2023/11/20	200.5	11.76	348.7	11.76	11.85	-148.2	3,167	-4.68%	大買/大賣/鉅額交易
2023/11/17	335.2	10.26	130.1	10.23	10.80	205.1	3,013	6.81%	大買/大賣/鉅額交易
2023/11/16	232.1	9.99	242.7	10.08	9.93	-10.6	2,924	-0.36%	大買/大賣/
2023/11/15	249.9	9.99	127.6	9.77	10.05	122.3	2,908	4.21%	大買/大賣/鉅額交易
2023/11/14	35	9.12	87.2	9.17	9.22	-52.2	2,792	-1.87%
2023/11/13	17.1	8.82	22.7	8.79	8.91	-5.6	2,777	-0.20%
2023/11/10	76.4	9.05	279	9.00	8.91	-202.6	2,767	-7.32%	大賣/鉅額交易
2023/11/09	14	9.12	16	9.10	9.14	-2	2,759	-0.07%
2023/11/08	61	9.15	7	9.17	9.11	54	2,776	1.95%
2023/11/07	128.3	9.44	152.1	9.34	9.31	-23.9	2,838	-0.84%	大買/大賣/
2023/11/06	143.4	9.21	35	9.17	9.14	108.4	2,985	3.63%	大買/鉅額交易
2023/11/03	49.1	9.38	49	9.37	9.22	0.1	3,063	0.00%
2023/11/02	46.9	9.50	77.2	9.48	9.49	-30.3	3,078	-0.98%
2023/11/01	148.2	9.36	139.5	9.37	9.47	8.7	3,054	0.29%	大買/大賣/
2023/10/31	113.1	9.39	31	9.52	9.19	82.1	3,018	2.72%	大買/
2023/10/30	142.3	9.35	149.2	9.45	9.62	-6.8	2,960	-0.23%	大買/大賣/
2023/10/27	74	9.12	140.1	9.16	9.20	-66.1	2,890	-2.29%	大賣/
2023/10/26	168.3	9.20	142.4	9.05	9.01	25.9	2,851	0.91%	大買/大賣/
2023/10/25	78.2	9.12	33	9.14	9.16	45.2	2,818	1.60%
2023/10/24	114	9.16	90.3	9.16	9.14	23.7	2,770	0.86%	大買/
2023/10/23	179.4	9.22	172.4	9.32	9.25	7	2,716	0.26%	大買/大賣/
2023/10/20	221.9	9.00	218	9.05	9.10	3.9	2,622	0.15%	大買/大賣/
2023/10/19	134.8	8.43	137.8	8.52	8.70	-3	2,503	-0.12%	大買/大賣/
2023/10/18	81	8.53	61.4	8.39	8.36	19.6	2,456	0.80%
2023/10/17	163	8.81	161.3	8.73	8.72	1.7	2,398	0.07%	大買/大賣/
2023/10/16	294.1	8.72	53.5	8.79	9.13	240.6	2,302	10.45%	大買/鉅額交易
2023/10/13	106	7.93	30	8.05	8.53	76	2,168	3.51%	大買/
2023/10/12	63.3	7.80	28	7.74	7.80	35.3	2,089	1.69%
2023/10/11	116	7.55	58.2	7.71	7.85	57.8	2,040	2.83%	大買/
2023/10/06	10	7.09	10	7.08	7.14	0	1,953	0.00%
2023/10/05	4	7.03	21	7.05	7.10	-17	1,943	-0.87%
2023/10/04	4	7.06	3	7.06	7.04	1	1,937	0.05%
2023/10/03	55	7.30	4	7.13	7.10	51	1,926	2.65%
2023/10/02	3.1	7.15	15	7.12	7.13	-11.9	1,906	-0.62%
2023/09/28	0	0.00	2	7.29	7.20	-2	1,880	-0.11%
2023/09/27	11	7.06	17	7.08	7.05	-6	1,856	-0.32%
2023/09/26	24.3	7.27	17	7.28	7.20	7.3	1,822	0.40%
2023/09/25	12	7.63	12.3	7.50	7.49	-0.3	1,786	-0.02%
2023/09/22	2.1	7.51	2	7.53	7.46	0.1	1,768	0.01%
2023/09/21	3.4	7.55	20	7.55	7.50	-16.6	1,764	-0.94%
2023/09/20	7.1	7.50	16	7.42	7.63	-8.9	1,754	-0.51%
2023/09/19	13	7.39	67.4	7.35	7.39	-54.4	1,740	-3.12%
2023/09/18	6	7.37	11	7.36	7.35	-5	1,733	-0.29%
2023/09/15	18.7	7.75	13.3	7.68	7.61	5.4	1,705	0.32%
2023/09/14	2	7.83	7	7.90	7.85	-5	1,681	-0.30%
2023/09/13	68.3	7.81	13	7.77	7.80	55.3	1,675	3.30%
2023/09/12	29	7.81	6	7.87	7.83	23	1,659	1.39%
2023/09/11	7	7.95	40	7.94	7.96	-33	1,612	-2.05%
2023/09/08	4	7.78	9	7.74	7.92	-5	1,595	-0.31%
2023/09/07	15	7.83	11.5	7.83	7.77	3.5	1,571	0.22%
2023/09/06	9	7.97	41	7.99	7.93	-32	1,552	-2.06%
2023/09/05	12	7.94	8	7.98	7.95	4	1,545	0.26%
2023/09/04	20.1	8.10	26	8.06	8.03	-5.9	1,539	-0.39%
2023/09/01	97.1	7.99	23	7.91	8.09	74.1	1,522	4.87%
2023/08/31	9	7.61	12	7.59	7.64	-3	1,446	-0.21%
2023/08/30	8.1	7.61	47	7.58	7.63	-38.9	1,441	-2.70%
2023/08/29	38.3	7.80	40.1	7.79	7.62	-1.8	1,418	-0.12%
2023/08/28	49.5	7.83	21.9	7.84	7.96	27.6	1,363	2.03%
2023/08/25	26.7	7.68	284.3	7.71	7.80	-257.5	1,323	-19.46%	大賣/鉅額交易
2023/08/24	10	7.33	39.5	7.31	7.28	-29.5	1,245	-2.37%
2023/08/23	34.6	7.49	23.1	7.46	7.54	11.5	1,207	0.95%
2023/08/22	49.7	7.54	13.1	7.50	7.43	36.6	1,163	3.15%
2023/08/21	122.1	7.32	84.5	7.35	7.65	37.6	1,102	3.41%	大買/
2023/08/18	28	6.95	57.6	6.87	6.98	-29.6	968	-3.05%
2023/08/17	39.3	6.38	31	6.34	6.35	8.3	858	0.97%
2023/08/16	73.4	6.55	44	6.64	6.53	29.4	836	3.51%
2023/08/15	22	6.77	24.6	6.72	6.76	-2.6	810	-0.32%
2023/08/14	34.4	6.67	70	6.68	6.76	-35.6	785	-4.53%
2023/08/11	119	6.89	192.1	6.86	6.79	-73.1	757	-9.65%	大買/大賣/
2023/08/10	321.3	6.86	161.1	6.78	6.95	160.2	667	24.01%	大買/大賣/鉅額交易
2023/08/09	61.6	6.22	48	6.23	6.34	13.6	482	2.82%
2023/08/08	8	5.75	55.7	5.74	5.77	-47.7	369	-12.89%
2023/08/07	5	5.24	1	5.25	5.25	4	316	1.27%
2023/08/04	0	5.10	7	5.33	5.32	-7	319	-2.19%
2023/08/02	10	5.41	1	5.26	5.40	9	314	2.86%
2023/08/01	1.1	5.17	0	0.00	5.17	1.1	306	0.34%
2023/07/31	2	5.20	0	0.00	5.17	2	305	0.65%
2023/07/28	0.2	5.19	3	5.20	5.22	-2.8	304	-0.92%
2023/07/27	2	5.12	1	5.12	5.24	1	307	0.33%
2023/07/26	2	5.08	0	0.00	5.10	2	308	0.65%
2023/07/25	0	5.16	0	5.11	5.11	0	306	0.00%
2023/07/24	1.1	5.14	1	5.13	5.11	0.1	306	0.04%
2023/07/21	3.6	5.16	1	5.20	5.15	2.6	304	0.86%
2023/07/20	0	5.68	2	5.21	5.19	-2	305	-0.64%
2023/07/19	2	5.18	0	0.00	5.17	2	303	0.66%
2023/07/18	25	5.25	100	5.18	5.17	-75	304	-24.64%
2023/07/17	11.3	5.29	1	5.27	5.27	10.3	297	3.46%
2023/07/14	22.8	5.30	1	5.33	5.30	21.8	300	7.27%
2023/07/13	6.2	5.32	13	5.29	5.30	-6.8	301	-2.25%
2023/07/12	58	5.40	1	5.39	5.33	57	301	18.89%
2023/07/11	68.4	5.39	0	0.00	5.39	68.4	296	23.07%
2023/07/10	0.4	5.27	23	5.35	5.30	-22.6	295	-7.64%
2023/07/07	0	0.00	6	5.21	5.22	-6	298	-2.01%
2023/07/06	23.1	5.30	8	5.32	5.22	15.1	297	5.05%
2023/07/05	1.1	5.36	0	0.00	5.33	1.1	294	0.38%
2023/07/04	3.3	5.33	3	5.36	5.36	0.3	293	0.11%
2023/07/03	12.5	5.38	1	5.32	5.39	11.5	292	3.93%
2023/06/30	0	5.37	3	5.43	5.47	-3	292	-1.02%
2023/06/29	0	0.00	3	5.42	5.42	-3	291	-1.03%
2023/06/28	0	5.43	1	5.50	5.42	-1	291	-0.34%
2023/06/27	1	5.45	0	0.00	5.43	1	295	0.34%
2023/06/26	0	5.40	0	0.00	5.50	0	293	0.01%
2023/06/21	0	5.45	0	0.00	5.46	0	292	0.01%
2023/06/20	0	5.47	0	0.00	5.40	0	291	0.00%
2023/06/19	0	5.47	4	5.43	5.39	-4	288	-1.38%
2023/06/16	5	5.46	8	5.36	5.38	-3	281	-1.07%
2023/06/15	2.3	5.35	6	5.41	5.40	-3.7	279	-1.32%
2023/06/14	10.1	5.33	1	5.28	5.31	9.1	279	3.24%
2023/06/13	8	5.45	6	5.47	5.46	2	272	0.75%
2023/06/12	3	5.50	9.2	5.51	5.53	-6.2	269	-2.29%
2023/06/09	14.1	5.78	4	5.84	5.75	10.1	280	3.58%
2023/06/08	11	5.90	14.5	5.90	5.81	-3.5	275	-1.26%
2023/06/07	13	5.76	3	5.70	5.75	10	263	3.81%
2023/06/06	9	5.57	16.3	5.58	5.57	-7.3	254	-2.86%
2023/06/05	9	5.45	4	5.59	5.59	5	250	2.00%
2023/06/02	0	5.45	1	5.36	5.30	-1	239	-0.41%
2023/06/01	4.1	5.36	1	5.35	5.37	3.1	235	1.32%
2023/05/31	0	5.29	2	5.30	5.34	-2	231	-0.85%
2023/05/30	1.4	5.32	2	5.31	5.33	-0.6	224	-0.27%
2023/05/29	0	5.21	15.2	5.24	5.27	-15.2	219	-6.91%
2023/05/26	5.1	5.25	5	5.23	5.20	0.1	218	0.03%
2023/05/25	2.2	5.27	2	5.34	5.28	0.2	221	0.09%
2023/05/24	12.1	5.33	8.1	5.35	5.27	4	216	1.83%
2023/05/23	0	5.12	0	5.12	5.13	0	202	0.00%
2023/05/22	3.1	5.09	0	0.00	5.14	3.1	202	1.54%
2023/05/19	2.1	5.07	1	5.09	5.10	1.1	198	0.55%
2023/05/18	0	5.09	1	5.11	5.09	-1	196	-0.50%
2023/05/17	0	5.08	6	5.10	5.12	-6	197	-3.03%
2023/05/16	4	5.06	5	5.11	5.10	-1	193	-0.50%
2023/05/15	1	5.04	1	5.06	5.04	0	188	0.01%
2023/05/12	4	5.03	1	5.07	5.06	3	188	1.60%
2023/05/11	0.6	5.00	20	5.00	5.02	-19.4	185	-10.42%
2023/05/10	4	5.07	20	5.08	5.08	-16	184	-8.65%
2023/05/09	0	4.95	0	0.00	4.91	0	178	0.01%
2023/05/08	2.3	4.91	0	0.00	4.90	2.3	181	1.24%
2023/05/04	0.1	4.95	0	0.00	4.90	0.1	182	0.06%
2023/05/03	0	4.99	4	4.92	4.88	-4	181	-2.20%
2023/05/02	0.1	4.94	0	0.00	4.96	0.1	178	0.04%
2023/04/28	0	4.98	1	4.99	4.96	-1	177	-0.56%
2023/04/27	0.3	4.93	2.1	4.99	4.96	-1.8	179	-1.00%
2023/04/26	1	5.00	1	4.97	5.00	0	178	0.02%
2023/04/25	3	5.00	1	4.98	5.00	2	178	1.14%
2023/04/24	0	5.22	3	5.03	5.00	-3	178	-1.67%
2023/04/21	3	5.01	1	5.02	5.00	2	200	1.00%
2023/04/20	3	5.00	0	0.00	5.03	3	198	1.53%
2023/04/19	1	5.02	0	5.05	5.01	1	197	0.53%
2023/04/18	1	5.02	12	5.02	5.04	-11	194	-5.63%
2023/04/17	0.1	5.04	2.5	5.03	5.04	-2.4	192	-1.24%
2023/04/14	3.1	5.02	0	0.00	5.04	3.1	188	1.66%
2023/04/13	59	4.98	1	5.01	5.04	58	185	31.21%
2023/04/12	1.1	5.00	2	5.00	5.00	-0.9	182	-0.52%
2023/04/11	9	4.89	0	0.00	4.89	9	177	5.08%
2023/04/10	13.1	4.95	0	0.00	4.94	13.1	175	7.45%
2023/04/07	0.9	4.93	0.3	4.96	4.92	0.7	174	0.39%
2023/04/06	0	4.92	0	0.00	4.90	0	174	0.01%
2023/03/31	0.5	4.90	0	0.00	4.90	0.5	172	0.29%
2023/03/30	0.1	4.81	0	0.00	4.86	0.1	171	0.07%
2023/03/29	0.5	4.84	0	4.84	4.85	0.5	171	0.30%
2023/03/28	4	4.83	5	4.84	4.84	-1	172	-0.60%
2023/03/27	5.2	4.90	0	0.00	4.90	5.2	170	3.02%
2023/03/24	2.2	4.88	0	0.00	4.93	2.2	170	1.27%
2023/03/23	1	4.88	0	0.00	4.89	1	170	0.59%
2023/03/22	0	5.00	0	0.00	4.90	0	175	0.00%
2023/03/21	1.3	4.87	0	0.00	4.87	1.3	176	0.71%
2023/03/20	2	4.84	0	0.00	4.87	2	177	1.13%
2023/03/17	0	4.87	2	4.85	4.84	-2	182	-1.09%
2023/03/16	0.1	4.84	0	4.90	4.79	0.1	181	0.05%
2023/03/15	3	4.85	28	4.83	4.84	-25	180	-13.84%
2023/03/14	7.1	4.86	0	0.00	4.83	7.1	176	4.06%
2023/03/13	4	4.99	0	0.00	4.99	4	156	2.55%
2023/03/10	0.1	5.09	0	0.00	5.06	0.1	150	0.09%
2023/03/09	0.2	5.16	0	0.00	5.14	0.2	147	0.16%
2023/03/08	0	5.10	1	5.12	5.12	-1	144	-0.66%
2023/03/07	1.2	5.10	0	0.00	5.12	1.2	145	0.85%
2023/03/06	0	5.08	1	5.10	5.10	-1	145	-0.68%
2023/03/03	0.1	5.08	0	0.00	5.07	0.1	147	0.04%
2023/03/02	0.1	5.08	0	0.00	5.08	0.1	149	0.10%
2023/03/01	1	5.10	0	0.00	5.12	1	152	0.67%
2023/02/24	0.1	5.11	0	0.00	5.11	0.1	154	0.07%
2023/02/23	0	5.06	9.3	5.11	5.10	-9.2	154	-5.98%
2023/02/22	0	5.05	0	5.07	5.08	0	158	0.01%
2023/02/21	2.1	5.06	4	5.06	5.07	-1.9	161	-1.18%
2023/02/20	2	5.04	3	5.03	5.02	-1	161	-0.61%
2023/02/17	4	5.03	0	0.00	5.00	4	163	2.47%
2023/02/16	1	5.02	0	5.01	5.02	1	164	0.61%
2023/02/15	1	5.03	2	5.05	5.01	-1	165	-0.60%
2023/02/14	0	5.01	5	5.04	5.05	-5	165	-3.02%
2023/02/13	10.3	5.01	0	0.00	5.05	10.3	163	6.31%
2023/02/10	0.1	5.00	0	0.00	5.00	0.1	163	0.06%
2023/02/09	0	5.04	0	0.00	5.05	0	162	0.00%
2023/02/08	0	5.02	0	0.00	5.04	0	161	0.01%
2023/02/07	0	5.00	2	5.04	5.02	-2	160	-1.22%
2023/02/06	0	5.04	0	0.00	5.00	0	160	0.00%
2023/02/03	0.1	5.05	0	0.00	5.02	0.1	158	0.05%
2023/02/02	2	5.01	12.4	5.04	5.02	-10.4	158	-6.56%
2023/02/01	0	5.10	2	5.05	5.01	-2	157	-1.27%
2023/01/31	6	5.03	0	0.00	5.02	6	159	3.76%
2023/01/30	2.2	5.01	1	4.99	5.00	1.2	159	0.76%
2023/01/17	2.1	4.92	0	0.00	4.99	2.1	158	1.32%
2023/01/16	0.5	4.98	0	5.17	4.96	0.5	157	0.33%
2023/01/13	2.2	4.97	0	4.96	4.96	2.2	157	1.39%
2023/01/12	3.2	4.96	0	0.00	4.96	3.2	157	2.04%
2023/01/11	1.1	5.04	1	5.23	5.02	0.1	156	0.07%
2023/01/10	0	0.00	1	5.02	5.02	-1	135	-0.74%
2023/01/09	0	4.97	2	5.02	5.00	-2	137	-1.44%
2023/01/06	6	4.95	0	0.00	4.99	6	146	4.10%
2023/01/05	2	5.01	2	5.02	5.02	0	148	0.01%
2022/12/30	1	5.02	0	0.00	5.00	1	149	0.67%
2022/12/29	1	5.00	0	0.00	4.96	1	149	0.67%
2022/12/28	1	4.97	0	0.00	4.97	1	148	0.69%
2022/12/27	0.2	4.96	0	4.99	4.98	0.2	148	0.11%
2022/12/26	0.1	5.00	0	0.00	5.01	0.1	148	0.07%
2022/12/23	0.1	5.00	0	0.00	4.97	0.1	149	0.08%
2022/12/21	0	4.95	0	0.00	4.97	0	149	0.00%
2022/12/14	0	0.00	2	5.13	5.10	-2	150	-1.33%
2022/12/13	0	0.00	5	5.10	5.08	-5	143	-3.48%
2022/12/09	0	0.00	7	5.10	5.12	-7	142	-4.92%
2022/12/07	1	4.99	0	5.07	4.98	1	136	0.74%
2022/12/06	2	4.98	10	4.99	5.06	-8	136	-5.83%
2022/12/05	1	5.12	0	0.00	5.05	1	138	0.72%
2022/12/02	2	5.07	0	0.00	5.06	2	149	1.35%
2022/12/01	10	5.08	0	0.00	5.10	10	149	6.67%
2022/11/30	0	0.00	3	5.05	5.08	-3	149	-2.00%
2022/11/29	3	5.00	0	0.00	5.06	3	151	1.99%
2022/11/25	4	4.99	0	0.00	5.08	4	153	2.60%
2022/11/24	0	0.00	4	5.03	5.00	-4	155	-2.57%
2022/11/23	0	5.05	0	0.00	5.10	0	158	0.00%
2022/11/22	0.1	4.95	2	5.10	5.10	-1.9	163	-1.16%
2022/11/21	7	5.04	0	5.00	5.00	7	175	4.00%
2022/11/18	0	5.00	0	0.00	5.08	0	199	0.00%
2022/11/17	0	4.99	2	4.99	5.03	-2	192	-1.04%
2022/11/16	0	5.00	2	4.95	5.02	-2	188	-1.06%
2022/11/15	0.1	4.90	5	4.92	4.95	-4.9	186	-2.64%
2022/11/11	1	4.93	0	0.00	4.88	1	187	0.53%
2022/11/10	0	4.99	0	0.00	4.93	0	191	0.00%
2022/11/08	2	4.97	0	0.00	4.93	2	208	0.96%
2022/11/07	0	5.35	0	0.00	4.97	0	209	0.00%
2022/11/04	0	5.35	6	4.93	4.90	-6	212	-2.82%
2022/11/03	2	4.88	0	0.00	4.87	2	217	0.92%
2022/11/01	1	4.89	0	0.00	4.88	1	220	0.45%
2022/10/31	2	4.90	0	0.00	4.91	2	222	0.90%
2022/10/28	1	4.95	0	0.00	4.93	1	222	0.45%
2022/10/27	0	4.90	0	0.00	4.98	0	225	0.01%
2022/10/25	0	5.06	2	4.99	4.89	-2	237	-0.84%
2022/10/24	0	0.00	0	5.16	5.00	0	238	0.00%
2022/10/21	0	4.95	0	0.00	4.93	0	241	0.00%
2022/10/20	2	4.95	1	4.99	5.00	1	242	0.43%
2022/10/19	2	5.01	1	5.01	5.00	1	242	0.41%
2022/10/18	9.1	5.08	2	5.12	5.05	7.1	241	2.91%
2022/10/17	0	0.00	46	4.95	5.00	-46	239	-19.20%
2022/10/14	42	4.81	10	4.85	5.08	32	238	13.39%
2022/10/13	4	4.77	5	4.80	4.71	-1	232	-0.43%
2022/10/12	2	4.76	2	4.85	4.85	0	231	0.00%
2022/10/07	5	4.86	8	4.90	4.86	-3	233	-1.27%
2022/10/06	4	4.83	5	4.86	4.85	-1	233	-0.43%
2022/10/05	0	4.85	2	4.88	4.87	-2	234	-0.85%
2022/10/04	4	4.84	5	4.85	4.84	-1	235	-0.43%
2022/10/03	0	4.87	3	4.85	4.81	-3	235	-1.27%
2022/09/30	0	0.00	3	4.83	4.83	-3	236	-1.27%
2022/09/29	0	0.00	3	4.80	4.80	-3	238	-1.26%
2022/09/28	3.1	4.72	0	0.00	4.81	3.1	238	1.30%
2022/09/27	3.2	4.80	0	0.00	4.83	3.2	238	1.32%
2022/09/26	0	0.00	1	4.86	4.81	-1	240	-0.42%
2022/09/23	1	4.93	3	4.90	4.96	-2	243	-0.82%
2022/09/22	0.6	4.96	0.5	4.95	4.94	0.1	248	0.04%
2022/09/21	0.1	5.01	5	4.97	4.94	-4.9	248	-1.99%
2022/09/20	0	0.00	20	5.02	5.00	-20	245	-8.13%
2022/09/19	6	5.03	0	0.00	5.01	6	245	2.45%
2022/09/16	5	5.01	1	5.04	5.01	4	245	1.63%
2022/09/15	1	5.06	4	5.13	5.05	-3	245	-1.22%
2022/09/14	5.1	5.06	3	5.05	5.08	2.1	245	0.84%
2022/09/13	14.2	5.09	0	0.00	5.09	14.2	248	5.72%
2022/09/12	0	5.10	2	5.15	5.12	-2	248	-0.80%
2022/09/08	3.1	5.18	14	5.21	5.15	-10.9	246	-4.41%
2022/09/07	11	4.90	6	4.90	4.90	5	237	2.10%
2022/09/06	0.3	4.90	13	4.90	4.90	-12.8	238	-5.35%
2022/09/05	3	4.98	3.1	4.99	4.95	-0.1	238	-0.04%
2022/09/02	5	5.07	1	5.15	5.10	4	236	1.69%
2022/09/01	3	5.08	1	5.03	5.09	2	232	0.86%
2022/08/31	1	5.08	3	5.09	5.10	-2	231	-0.87%
2022/08/30	1.3	5.00	5.3	4.97	5.05	-4	227	-1.77%
2022/08/29	13.2	4.94	2.2	4.94	4.97	11	225	4.88%
2022/08/26	36	5.08	9.3	4.99	5.05	26.7	219	12.15%
2022/08/25	21	4.81	2.3	4.83	4.91	18.7	204	9.15%
2022/08/24	1	4.74	0.1	4.90	4.77	0.9	178	0.50%
2022/08/23	1.1	4.73	29	4.72	4.72	-27.9	178	-15.63%
2022/08/22	4.4	4.75	3	4.77	4.77	1.4	179	0.79%
2022/08/19	8.1	4.79	0	0.00	4.80	8.1	177	4.55%
2022/08/18	25	4.76	2.1	4.75	4.78	22.9	175	13.01%
2022/08/17	9	4.75	0	4.88	4.74	9	175	5.11%
2022/08/16	1.8	4.83	0	0.00	4.77	1.8	173	1.06%
2022/08/15	4	4.77	1	4.79	4.80	3	169	1.77%
2022/08/12	5.3	4.87	0	0.00	4.90	5.3	158	3.33%
2022/08/11	5	4.87	1	4.86	4.86	4	158	2.53%
2022/08/10	1	4.83	4	4.81	4.82	-3	165	-1.82%
2022/08/09	1	4.84	0	0.00	4.85	1	163	0.61%
2022/08/05	0	4.90	0	0.00	4.88	0	170	0.00%
2022/08/03	1.2	4.83	0	0.00	4.85	1.2	177	0.68%
2022/08/02	1	4.97	0	0.00	4.89	1	175	0.57%
2022/08/01	0.7	5.00	0	0.00	5.03	0.7	166	0.41%
2022/07/29	48.3	4.98	0	5.00	4.96	48.3	173	27.87%
2022/07/28	0	4.93	0	0.00	4.94	0	173	0.00%
2022/07/27	0	0.00	2	4.96	4.97	-2	171	-1.16%
2022/07/26	0	4.94	0	0.00	5.00	0	171	0.01%
2022/07/25	0	4.97	0	0.00	5.02	0	173	0.00%
2022/07/21	0	4.98	0	4.98	4.97	0	177	0.00%
2022/07/18	0	4.90	0	0.00	4.89	0	184	0.01%
2022/07/15	1	4.89	0	4.88	4.86	1	183	0.55%
2022/07/14	0	0.00	5	4.87	4.91	-5	184	-2.71%
2022/07/13	4.4	4.89	0	0.00	4.90	4.4	188	2.34%
2022/07/11	0.7	5.00	0	5.00	4.98	0.7	194	0.37%
2022/07/08	0	5.02	0	0.00	5.04	0	196	0.02%
2022/07/07	0.9	5.00	0	0.00	5.01	0.9	198	0.44%
2022/07/06	0	4.98	0	0.00	4.99	0	201	0.01%
2022/07/05	0.5	5.00	0	0.00	4.98	0.5	209	0.22%
2022/07/04	0	4.95	0	0.00	4.96	0	220	0.00%
2022/07/01	0.5	4.97	0	0.00	4.97	0.5	222	0.23%
2022/06/30	2.1	5.11	0	0.00	5.15	2.1	227	0.92%
2022/06/28	0	5.30	0	0.00	5.30	0	242	0.00%
2022/06/24	0	5.28	0	0.00	5.21	0	247	0.00%
2022/06/23	0.1	5.25	0	0.00	5.18	0.1	247	0.02%
2022/06/22	0.1	5.25	0	0.00	5.28	0.1	252	0.04%
2022/06/21	2.2	5.33	0	0.00	5.31	2.2	252	0.87%
2022/06/20	0	5.38	0	0.00	5.31	0	252	0.02%
2022/06/17	0	5.40	0	5.40	5.40	0	254	0.00%
2022/06/16	1	5.36	2	5.40	5.39	-1	255	-0.38%
2022/06/15	0	5.38	1	5.41	5.40	-1	254	-0.39%
2022/06/13	0	0.00	1	5.36	5.30	-1	257	-0.39%
2022/06/10	0.1	5.43	8	5.42	5.45	-7.9	258	-3.05%
2022/06/09	1	5.49	1	5.50	5.46	0	259	0.00%
2022/06/08	1	5.46	0	0.00	5.46	1	260	0.39%
2022/06/07	0	0.00	2	5.40	5.40	-2	260	-0.77%
2022/06/01	0.3	5.36	0.1	5.36	5.34	0.3	264	0.10%
2022/05/31	0.2	5.32	1	5.32	5.32	-0.8	267	-0.30%
2022/05/30	0	0.00	0	5.34	5.33	0	267	0.00%
2022/05/26	1	5.30	7	5.26	5.30	-6	268	-2.24%
2022/05/25	1	5.30	0	0.00	5.29	1	269	0.37%
2022/05/24	0	5.26	0	0.00	5.26	0	275	0.00%
2022/05/23	1	5.25	0	5.30	5.25	1	272	0.37%
2022/05/20	5	5.24	0	0.00	5.24	5	276	1.81%
2022/05/19	0.1	5.19	0	0.00	5.17	0.1	275	0.05%
2022/05/18	0	0.00	1	5.21	5.20	-1	274	-0.36%
2022/05/17	2	5.15	0	0.00	5.16	2	268	0.75%
2022/05/13	1	5.16	0	5.13	5.14	1	263	0.38%
2022/05/12	0	5.29	0	0.00	5.17	0	258	0.00%
2022/05/10	0	5.38	4	5.31	5.38	-4	252	-1.57%
2022/05/06	0	5.48	0	0.00	5.47	0	250	0.01%
2022/05/03	0	5.59	2	5.52	5.50	-2	255	-0.78%
2022/04/29	0	5.57	6	5.58	5.55	-6	262	-2.28%
2022/04/28	1	5.59	1	5.54	5.54	0	268	0.00%
2022/04/27	0	5.49	0	0.00	5.52	0	269	0.00%
2022/04/26	1	5.68	0	5.60	5.64	1	268	0.37%
2022/04/25	0	5.80	0	0.00	5.64	0	269	0.00%
2022/04/22	0.1	5.80	0	0.00	5.80	0.1	268	0.02%
2022/04/21	0	6.11	0	6.25	5.81	0	272	0.00%
2022/04/20	0.2	5.89	0	5.95	5.83	0.2	280	0.05%
2022/04/19	0	5.98	0	0.00	5.83	0	284	0.00%
2022/04/18	0.2	6.35	0	0.00	5.74	0.2	287	0.08%
2022/04/15	4.1	5.82	0	0.00	5.85	4.1	297	1.38%
2022/04/14	0	5.90	4	5.88	5.88	-4	307	-1.30%
2022/04/13	0	0.00	3	5.86	5.86	-3	321	-0.93%
2022/04/12	4.1	5.83	1	5.84	5.83	3	334	0.91%
2022/04/11	6.1	5.88	2	5.95	5.83	4.1	346	1.18%
2022/04/08	6.1	5.89	2	5.89	5.90	4.1	377	1.08%
2022/04/07	18.6	5.85	0	6.18	5.85	18.6	427	4.34%
2022/04/06	1.3	5.85	0	0.00	5.88	1.3	437	0.30%
2022/04/01	0	0.00	0.2	5.83	5.87	-0.2	431	-0.04%
2022/03/31	0	5.96	1	5.86	5.88	-1	433	-0.23%
2022/03/30	0	5.84	0	0.00	5.88	0	421	0.01%
2022/03/29	0.1	5.77	0	0.00	5.80	0.1	420	0.02%
2022/03/28	0.1	5.80	0	0.00	5.85	0.1	423	0.01%
2022/03/25	0.1	5.85	0	0.00	5.87	0.1	425	0.02%
2022/03/24	0.1	5.88	0	0.00	5.90	0.1	425	0.02%
2022/03/23	0.1	6.44	0	0.00	5.94	0.1	430	0.01%
2022/03/22	0	5.96	2	5.87	5.87	-2	435	-0.46%
2022/03/21	2	5.82	0	0.00	5.85	2	436	0.46%
2022/03/18	0	6.42	0	6.41	5.82	0	441	0.00%
2022/03/17	1.2	5.85	0	6.33	5.84	1.2	451	0.26%
2022/03/16	0	6.30	0	0.00	5.78	0	464	0.00%
2022/03/15	0	6.41	0	6.39	5.79	0	479	0.00%
2022/03/14	0	6.11	0	6.26	5.84	0	479	0.00%
2022/03/11	0	5.88	0	0.00	5.83	0	480	0.00%
2022/03/10	1	5.84	0	0.00	5.91	1	480	0.21%
2022/03/09	0	6.15	6	5.78	5.83	-6	482	-1.25%
2022/03/08	0	0.00	10	5.73	5.73	-10	484	-2.07%
2022/03/07	0.1	5.79	4	5.80	5.80	-3.9	487	-0.81%
2022/03/04	0	6.53	0	0.00	5.99	0	490	0.00%
2022/03/03	0	6.01	0	0.00	5.99	0	489	0.01%
2022/03/01	0	6.47	0	0.00	5.97	0	497	0.00%
2022/02/25	0	6.21	0	0.00	5.93	0	498	0.00%
2022/02/24	2.1	5.92	1	5.92	5.91	1.1	507	0.21%
2022/02/23	0	6.02	0	0.00	6.06	0	511	0.01%
2022/02/22	2.1	6.09	5	6.00	6.03	-2.9	519	-0.57%
2022/02/21	0.1	6.07	0	0.00	6.10	0.1	557	0.01%
2022/02/18	0.1	6.06	3	6.04	6.06	-2.9	602	-0.49%
2022/02/17	0.1	6.08	0	0.00	6.07	0.1	614	0.01%
2022/02/16	3.1	6.09	1	6.13	6.11	2.1	625	0.33%
2022/02/15	0.1	6.07	0	6.59	6.08	0.1	627	0.02%
2022/02/14	0	6.35	3	6.05	6.09	-3	630	-0.48%
2022/02/11	0.1	6.18	0	0.00	6.17	0.1	636	0.01%
2022/02/10	0.1	6.15	1	6.18	6.20	-0.9	638	-0.14%
2022/02/09	3	6.15	0	0.00	6.14	3	637	0.47%
2022/02/08	1.2	6.08	6	6.07	6.13	-4.8	641	-0.75%
2022/02/07	5.1	6.00	1	5.98	6.03	4.1	641	0.63%
2022/01/26	0	5.97	1	5.95	5.93	-1	641	-0.15%
2022/01/25	0	6.39	10	6.00	5.95	-10	637	-1.57%
2022/01/24	1	6.20	4	6.09	6.05	-3	629	-0.48%
2022/01/21	3.1	6.24	0.5	6.35	6.20	2.6	621	0.41%
2022/01/20	0	6.30	2	6.35	6.36	-2	616	-0.32%
2022/01/19	0	0.00	8	6.29	6.31	-8	616	-1.30%
2022/01/18	3	6.33	0	0.00	6.34	3	616	0.49%
2022/01/17	1	6.36	0	0.00	6.41	1	615	0.16%
2022/01/14	3	6.32	13.1	6.30	6.31	-10	610	-1.64%
2022/01/13	42.1	6.43	0	0.00	6.35	42.1	605	6.95%
2022/01/12	1	6.40	2.1	6.43	6.36	-1.1	597	-0.18%
2022/01/11	5.5	6.46	0	0.00	6.40	5.5	594	0.93%
2022/01/10	3.1	6.55	7.1	6.58	6.48	-4	586	-0.67%
2022/01/07	9.3	6.63	3	6.70	6.68	6.3	572	1.09%
2022/01/06	56	6.75	3	6.70	6.74	53	561	9.44%
2022/01/05	16.4	6.72	0	0.00	6.70	16.4	550	2.97%
2022/01/04	6.1	6.77	31	6.73	6.81	-24.9	535	-4.66%
2022/01/03	49.3	6.85	9	6.87	6.80	40.3	522	7.72%
2021/12/30	25	6.67	6	6.67	6.71	19	484	3.92%
2021/12/29	6	6.25	4.5	6.23	6.27	1.5	422	0.36%
2021/12/28	0	0.00	1	6.18	6.18	-1	411	-0.24%
2021/12/27	1	6.18	0	0.00	6.20	1	410	0.24%
2021/12/24	1	6.19	1	6.19	6.19	0	408	0.00%
2021/12/23	1	6.19	3	6.19	6.20	-2	404	-0.49%
2021/12/20	2	6.17	40	6.17	6.17	-38	400	-9.49%
2021/12/17	0	0.00	0.1	6.16	6.16	-0.1	395	-0.01%
2021/12/16	5	6.17	0	0.00	6.16	5	392	1.28%
2021/12/15	7	6.17	3	6.20	6.20	4	390	1.03%
2021/12/14	1	6.18	3	6.12	6.15	-2	393	-0.51%
2021/12/13	2	6.20	1	6.17	6.19	1	391	0.26%
2021/12/10	10	6.16	2	6.20	6.15	8	384	2.08%
2021/12/09	106.1	6.15	13.5	6.11	6.14	92.6	373	24.81%	大買/
2021/12/08	5.3	6.03	1	6.07	6.05	4.3	358	1.20%
2021/12/07	0.4	6.03	1	6.02	6.02	-0.6	359	-0.17%
2021/12/06	0.9	6.00	4	6.02	6.02	-3.1	358	-0.88%
2021/12/02	6	6.06	0	0.00	6.03	6	354	1.69%
2021/12/01	16	6.04	2	6.04	6.03	14	352	3.97%
2021/11/30	9	6.08	1	6.07	6.05	8	347	2.30%
2021/11/29	8	5.99	0	0.00	6.00	8	341	2.34%
2021/11/26	0	6.50	0	0.00	6.03	0	344	0.00%
2021/11/24	0	0.00	7	6.05	6.12	-7	335	-2.09%
2021/11/23	5.6	5.96	0	0.00	6.10	5.6	333	1.67%
2021/11/22	2	6.14	6.1	6.11	6.10	-4.1	322	-1.28%
2021/11/19	11.4	6.04	3	6.00	6.05	8.4	312	2.70%
2021/11/18	10	6.18	3	6.20	6.13	7	302	2.32%
2021/11/17	12	6.11	7	6.07	6.15	5	260	1.92%
2021/11/16	2	5.86	0	0.00	5.84	2	218	0.92%
2021/11/15	0	0.00	1	5.75	5.80	-1	206	-0.49%
2021/11/12	0.2	5.61	0	0.00	5.65	0.2	197	0.10%
2021/11/10	5	5.63	0	0.00	5.64	5	206	2.42%
2021/11/09	2	5.65	0	0.00	5.63	2	207	0.96%
2021/11/08	0	0.00	2	5.65	5.64	-2	206	-0.97%
2021/11/05	1	5.65	0	0.00	5.64	1	205	0.49%
2021/11/04	0	5.65	0	0.00	5.65	0	201	0.00%
2021/11/03	1	5.63	2	5.63	5.64	-1	200	-0.50%
2021/11/01	0	0.00	0	5.67	5.65	0	201	0.00%
2021/10/29	0	0.00	2	5.63	5.66	-2	202	-0.99%
2021/10/28	1	5.64	0	0.00	5.64	1	203	0.49%
2021/10/27	0	0.00	1	5.68	5.68	-1	202	-0.49%
2021/10/26	0	5.66	0	0.00	5.68	0	201	0.00%
2021/10/25	1	5.69	0	0.00	5.70	1	202	0.49%
2021/10/22	1	5.67	0	0.00	5.69	1	207	0.48%
2021/10/21	0	5.70	0	0.00	5.72	0	213	0.00%
2021/10/19	10	5.71	0.3	5.70	5.72	9.7	215	4.52%
2021/10/18	0	0.00	1	5.75	5.75	-1	222	-0.45%
2021/10/13	2	5.68	0	0.00	5.80	2	235	0.85%
2021/10/08	0	0.00	8	5.66	5.76	-8	234	-3.41%
2021/10/07	0	0.00	1	5.69	5.71	-1	238	-0.42%
2021/10/06	1	5.74	0	6.25	5.70	1	245	0.41%
2021/10/04	0	5.99	0	0.00	5.66	0	252	0.00%
2021/10/01	0	0.00	1	5.83	5.78	-1	254	-0.39%
2021/09/29	1	5.85	0	0.00	5.90	1	261	0.38%
2021/09/27	1	5.97	0	0.00	5.97	1	268	0.37%
2021/09/24	0	0.00	3	5.95	5.98	-3	280	-1.07%
2021/09/22	3	5.83	0	0.00	5.90	3	299	1.00%
2021/09/17	5	5.94	0	0.00	5.97	5	313	1.60%
2021/09/16	3	5.86	0	0.00	5.86	3	315	0.95%
2021/09/15	2	5.94	0	0.00	5.89	2	322	0.62%
2021/09/13	0	5.79	3	5.85	5.89	-3	320	-0.94%
2021/09/10	1	5.80	6	5.82	5.79	-5	325	-1.53%
2021/09/06	5	5.77	0	5.75	5.80	5	333	1.48%
2021/09/03	17	5.79	0	0.00	5.81	17	337	5.03%
2021/09/02	9	5.79	0	0.00	5.78	9	340	2.64%
2021/09/01	69	5.79	2	5.77	5.84	67	342	19.59%
2021/08/30	0	5.63	4	5.76	5.74	-4	345	-1.16%
2021/08/27	1	5.66	0	0.00	5.63	1	351	0.28%
2021/08/25	0	5.80	1	5.67	5.68	-1	386	-0.26%
2021/08/24	0	5.67	0	0.00	5.67	0	448	0.01%
2021/08/23	0	5.61	1	5.61	5.67	-1	471	-0.21%
2021/08/20	2	5.58	0	0.00	5.61	2	481	0.42%
2021/08/18	0	5.71	1	5.61	5.77	-1	484	-0.21%
2021/08/17	1	5.80	0	0.00	5.74	1	483	0.21%
2021/08/16	2	5.74	6	5.91	5.77	-4	484	-0.83%
2021/08/13	2	5.76	3	5.77	5.75	-1	476	-0.21%
2021/08/12	0	0.00	4	5.89	5.90	-4	478	-0.84%
2021/08/09	2	5.93	0	0.00	5.97	2	513	0.39%
2021/08/06	0	5.93	0	0.00	5.97	0	520	0.00%
2021/08/05	2	5.96	2	5.95	5.94	0	531	0.00%
2021/08/04	0	0.00	17	5.93	5.93	-17	548	-3.10%
2021/08/02	0	5.63	0	0.00	6.00	0	573	0.00%
2021/07/30	1	5.95	12	5.95	5.96	-11	579	-1.90%
2021/07/29	0	0.00	1	5.97	6.00	-1	593	-0.17%
2021/07/28	2	5.91	0	0.00	5.90	2	609	0.33%
2021/07/27	0	0.00	3	5.94	5.99	-3	628	-0.48%
2021/07/26	2	6.06	2	6.08	6.02	0	654	0.00%
2021/07/23	7	6.05	0	0.00	6.07	7	677	1.03%
2021/07/22	2	6.00	2	6.00	6.03	0	699	0.00%
2021/07/21	0	0.00	1	6.05	6.03	-1	729	-0.14%
2021/07/20	6	6.12	2	6.11	6.12	4	798	0.50%
2021/07/19	2	6.15	7	6.10	6.17	-5	838	-0.60%
2021/07/16	2	6.08	0	0.00	6.11	2	927	0.22%
2021/07/14	3	6.02	2	6.05	6.04	1	1,158	0.09%
2021/07/13	0	0.00	8	6.11	6.12	-8	1,197	-0.67%
2021/07/12	1.3	6.17	1	6.21	6.17	0.3	1,192	0.02%
2021/07/09	0	0.00	1	6.18	6.20	-1	1,193	-0.08%
2021/07/08	3	6.21	3.1	6.24	6.24	-0.1	1,190	-0.01%
2021/07/07	0	0.00	2	6.20	6.20	-2	1,189	-0.17%
2021/07/06	1	6.20	2	6.20	6.20	-1	1,190	-0.08%
2021/07/05	2	6.21	9	6.21	6.20	-7	1,187	-0.59%
2021/07/02	5	6.25	1	6.27	6.21	4	1,190	0.34%
2021/07/01	12	6.30	3	6.33	6.30	9	1,185	0.76%
2021/06/30	2.8	6.37	11.8	6.31	6.30	-9	1,174	-0.76%
2021/06/29	3.3	6.31	3.3	6.31	6.29	-0.1	1,165	-0.01%
2021/06/28	7.5	6.43	4	6.45	6.42	3.5	1,155	0.30%
2021/06/25	2.5	6.22	2.2	6.21	6.23	0.3	1,136	0.03%
2021/06/24	3	6.18	7.3	6.13	6.17	-4.3	1,127	-0.38%
2021/06/23	3.2	6.07	0	0.00	6.10	3.2	1,117	0.29%
2021/06/22	1	6.08	1.2	6.07	6.10	-0.2	1,113	-0.02%
2021/06/21	0	0.00	10	6.01	6.03	-10	1,109	-0.90%
2021/06/18	1	6.12	0	0.00	6.10	1	1,101	0.09%
2021/06/17	1	6.15	2	6.15	6.16	-1	1,099	-0.09%
2021/06/16	0	0.00	1	6.10	6.16	-1	1,098	-0.09%
2021/06/15	0	0.00	1	6.07	6.10	-1	1,094	-0.09%
2021/06/11	2	6.07	3	6.11	6.06	-1	1,093	-0.09%
2021/06/10	0	0.00	12	6.12	6.05	-12	1,092	-1.10%
2021/06/09	2.1	6.10	18	6.09	6.05	-15.9	1,090	-1.46%
2021/06/08	5	6.14	0	0.00	6.10	5	1,088	0.46%
2021/06/07	8	6.11	9	6.14	6.09	-1	1,088	-0.09%
2021/06/04	22	6.18	3.1	6.17	6.12	18.9	1,084	1.74%
2021/06/03	7	6.22	15	6.23	6.28	-8	1,077	-0.74%
2021/06/02	3	6.19	1	6.21	6.20	2	1,068	0.19%
2021/06/01	16.1	6.55	46	6.53	6.52	-29.9	1,043	-2.87%
2021/05/31	0.5	6.20	5.2	6.20	6.20	-4.7	982	-0.48%
2021/05/28	0	0.00	16	5.64	5.64	-16	961	-1.67%
2021/05/27	10	5.45	0	0.00	5.49	10	950	1.05%
2021/05/26	0	5.40	1	5.60	5.60	-1	950	-0.10%
2021/05/25	8	5.57	0	0.00	5.59	8	951	0.84%
2021/05/24	0	0.00	4	5.55	5.55	-4	948	-0.42%
2021/05/21	2	5.42	9	5.32	5.60	-7	949	-0.74%
2021/05/20	8	5.39	5	5.42	5.34	3	946	0.32%
2021/05/19	8.2	5.39	0	0.00	5.50	8.2	934	0.88%
2021/05/18	2	5.05	1	5.15	5.40	1	933	0.11%
2021/05/17	1	5.02	2	5.16	5.02	-1	921	-0.11%
2021/05/14	4	5.56	1	5.55	5.57	3	902	0.33%
2021/05/13	2	5.50	11	5.37	5.50	-9	895	-1.01%
2021/05/12	14.1	5.53	23	5.65	5.71	-8.9	883	-1.01%
2021/05/11	34	6.08	7.5	6.15	6.00	26.5	864	3.06%
2021/05/10	5	6.15	12	6.20	6.15	-7	848	-0.82%
2021/05/07	1	6.22	11	6.10	6.08	-10	838	-1.19%
2021/05/06	2.7	6.18	6	6.21	6.16	-3.3	829	-0.40%
2021/05/05	3	6.14	5.1	6.12	6.17	-2.1	815	-0.26%
2021/05/04	17.1	5.76	4.4	5.75	5.83	12.7	796	1.59%
2021/05/03	17	6.23	38	6.30	6.28	-21	771	-2.72%
2021/04/29	7	6.62	2	6.58	6.59	5	744	0.67%
2021/04/28	18.1	6.76	9.1	6.78	6.70	9	719	1.25%
2021/04/27	20.9	6.77	27	6.77	6.79	-6.1	701	-0.87%
2021/04/26	40.4	7.01	82	7.05	6.94	-41.6	665	-6.25%
2021/04/23	109	6.47	69	6.52	6.55	40	592	6.75%	大買/
2021/04/22	88.6	6.47	111	6.45	6.55	-22.4	562	-3.98%	大賣/
2021/04/21	117.1	6.27	13	6.27	6.28	104.1	471	22.08%	大買/鉅額交易
2021/04/20	105	6.20	15	6.17	6.25	90	398	22.60%	大買/
2021/04/19	11	5.58	0	0.00	5.69	11	244	4.49%
2021/04/16	1	5.15	0	0.00	5.18	1	203	0.49%
2021/04/15	2.8	5.12	0	0.00	5.15	2.8	206	1.35%
2021/04/14	0	5.06	4	5.10	5.12	-4	201	-1.98%
2021/04/13	0	5.04	1	5.12	5.11	-1	202	-0.49%
2021/04/12	3	5.06	0	0.00	5.11	3	201	1.49%
2021/04/09	0	5.01	2	5.03	5.05	-2	212	-0.94%
2021/04/08	2	5.02	3	5.02	5.04	-1	211	-0.47%
2021/04/07	0	5.06	2	5.00	5.00	-2	212	-0.94%
2021/04/06	4	4.97	0	0.00	5.00	4	217	1.84%
2021/03/31	0	5.48	0	0.00	4.99	0	214	0.00%
2021/03/30	0	4.94	0	0.00	4.99	0	214	0.00%
2021/03/29	0	5.30	0	0.00	4.99	0	221	0.00%
2021/03/26	0	5.40	0	0.00	5.00	0	224	0.00%
2021/03/25	0	5.25	0	0.00	5.00	0	227	0.00%
2021/03/24	0	5.29	0	0.00	4.99	0	229	0.00%
2021/03/23	0	5.10	0	0.00	5.00	0	231	0.00%
2021/03/19	1	4.96	0	0.00	4.99	1	231	0.43%
2021/03/18	2	4.98	0	0.00	5.03	2	230	0.87%
2021/03/17	0	5.35	0	0.00	5.08	0	232	0.00%
2021/03/12	0	5.50	0	0.00	4.99	0	231	0.00%
2021/03/11	0	5.03	0	4.91	5.00	0	233	0.00%
2021/03/10	0	5.00	0	0.00	4.98	0	231	0.00%
2021/03/09	0	4.96	5	5.00	4.98	-5	239	-2.09%
2021/03/08	0	5.44	0	4.99	5.00	0	243	0.00%
2021/03/05	2	5.04	0	0.00	4.95	2	250	0.80%
2021/03/04	0	5.39	0	0.00	5.00	0	263	0.00%
2021/02/26	1	4.98	0	0.00	5.00	1	271	0.37%
2021/02/25	9	5.04	0	0.00	5.05	9	268	3.36%
2021/02/24	1	5.02	0.1	5.02	5.03	0.9	265	0.35%
2021/02/23	0	5.46	0	0.00	5.01	0	264	0.00%
2021/02/05	0	5.22	1	4.80	4.76	-1	274	-0.36%
2021/02/04	0	4.83	0	0.00	4.75	0	279	0.00%
2021/02/02	0	4.31	0	0.00	4.80	0	292	0.00%
2021/02/01	0	4.68	0	0.00	4.78	0	300	0.00%
2021/01/26	0	4.95	0	0.00	4.83	0	310	0.00%
2021/01/25	0	0.00	0	4.83	4.83	0	311	0.00%
2021/01/20	1	4.93	0	0.00	4.71	1	309	0.32%
2021/01/18	3	4.94	0	4.90	4.95	3	303	0.99%
2021/01/15	0	5.60	0	0.00	5.00	0	304	0.00%
2021/01/14	0	5.10	2	5.09	5.10	-2	293	-0.68%
2021/01/13	2	5.13	1	5.17	5.12	1	294	0.35%
2021/01/12	1	5.10	0	0.00	5.10	1	294	0.34%
2021/01/05	0.5	5.36	0	0.00	5.36	0.5	280	0.18%
2021/01/04	2	5.44	1	5.34	5.40	1	278	0.36%
2020/12/31	0	5.29	0	0.00	5.30	0	263	0.00%
2020/12/30	3.2	5.24	0	0.00	5.30	3.2	262	1.20%
2020/12/29	2	5.20	0	0.00	5.28	2	256	0.78%
2020/12/28	0	0.00	1	5.22	5.20	-1	251	-0.40%
2020/12/25	0	5.20	0	0.00	5.24	0	252	0.00%
2020/12/24	0	5.20	0	0.00	5.17	0	248	0.00%
2020/12/23	1	5.13	0	0.00	5.20	1	250	0.40%
2020/12/22	0	5.19	0	0.00	5.12	0	248	0.00%
2020/12/21	0	5.13	0	0.00	5.23	0	258	0.00%
2020/12/17	0	5.20	0	0.00	5.26	0	270	0.00%
2020/12/08	0	5.20	3	5.22	5.21	-3	277	-1.08%
2020/12/03	11	5.34	5	5.37	5.34	6	284	2.11%
2020/12/02	0.5	5.30	9	5.33	5.35	-8.5	280	-3.03%
2020/12/01	0	5.25	0	5.09	5.30	0	275	0.00%
2020/11/30	0.5	5.27	0	0.00	5.27	0.5	270	0.18%
2020/11/27	0	0.00	2	5.25	5.27	-2	257	-0.78%
2020/11/26	5	5.13	0	0.00	5.15	5	251	1.99%
2020/11/25	0.1	5.10	9.3	5.10	5.13	-9.2	248	-3.71%
2020/11/20	0	5.02	0	0.00	5.09	0	248	0.00%
2020/11/17	0	5.06	0	0.00	5.01	0	249	0.00%
2020/11/12	2	5.15	0	0.00	5.15	2	249	0.80%
2020/11/11	0	5.10	0	0.00	5.13	0	259	0.00%
2020/11/10	3	5.14	0	0.00	5.12	3	261	1.15%
2020/11/09	5	5.21	0	0.00	5.22	5	253	1.97%
2020/11/06	5	5.33	3	5.35	5.34	2	246	0.81%
2020/11/05	0	0.00	2	5.29	5.32	-2	257	-0.78%
2020/11/04	0	0.00	2	5.29	5.29	-2	256	-0.78%
2020/10/27	2	5.32	0	0.00	5.37	2	255	0.78%
2020/10/23	0	5.32	0	0.00	5.36	0	255	0.00%
2020/10/20	0	5.31	0	0.00	5.35	0	271	0.00%
2020/10/19	0	0.00	1	5.35	5.35	-1	299	-0.33%
2020/10/16	0	0.00	4	5.36	5.31	-4	341	-1.17%
2020/10/15	0	0.00	1	5.35	5.31	-1	345	-0.29%
2020/10/13	3	5.30	1	5.35	5.35	2	350	0.57%
2020/10/12	2	5.30	0	0.00	5.35	2	351	0.57%
2020/10/08	2	5.35	0	0.00	5.34	2	355	0.56%
2020/10/07	0	0.00	1	5.32	5.34	-1	370	-0.27%
2020/10/06	0	0.00	10	5.26	5.30	-10	372	-2.69%
2020/09/30	0	5.23	0	0.00	5.22	0	386	0.01%
2020/09/29	7	5.19	0	0.00	5.19	7	389	1.80%
2020/09/28	5	5.32	8	5.27	5.25	-3	393	-0.76%
2020/09/24	6	5.37	10	5.34	5.35	-4	399	-1.00%
2020/09/23	13	5.36	0	0.00	5.52	13	387	3.36%
2020/09/21	1	5.34	4	5.31	5.31	-3	378	-0.79%
2020/09/18	4	5.28	2	5.30	5.31	2	379	0.53%
2020/09/15	0	0.00	1	5.29	5.27	-1	385	-0.26%
2020/09/14	1	5.25	0	0.00	5.26	1	390	0.26%
2020/09/11	0	5.21	1	5.24	5.24	-1	395	-0.25%
2020/09/10	2	5.29	0	0.00	5.26	2	394	0.51%
2020/09/07	0	0.00	7	5.26	5.26	-7	386	-1.81%
2020/09/01	0	0.00	1	5.22	5.22	-1	420	-0.24%
2020/08/27	2	5.16	2	5.18	5.16	0	444	0.00%
2020/08/20	1	5.12	0	0.00	5.10	1	443	0.23%
2020/08/19	1	5.30	0	0.00	5.29	1	441	0.23%
2020/08/18	0	0.00	2	5.29	5.28	-2	434	-0.46%
2020/08/17	7	5.24	1	5.27	5.26	6	429	1.40%
2020/08/14	0	0.00	2	5.53	5.54	-2	414	-0.48%
2020/08/12	2	5.47	0	0.00	5.46	2	414	0.48%
2020/08/11	1	5.52	0	0.00	5.50	1	411	0.24%
2020/08/10	2	5.30	0	0.00	5.31	2	395	0.51%
2020/08/05	0	0.00	1	5.29	5.27	-1	390	-0.26%
2020/08/03	1	5.24	0	0.00	5.24	1	397	0.25%
2020/07/30	1	5.31	1	5.29	5.27	0	395	0.00%
2020/07/29	0	0.00	6	5.30	5.24	-6	396	-1.51%
2020/07/28	0	0.00	1	5.27	5.16	-1	395	-0.25%
2020/07/27	2	5.46	2	5.35	5.28	0	395	0.00%
2020/07/23	9	5.65	0	0.00	5.67	9	374	2.40%
2020/07/22	1	5.48	1	5.21	5.45	0	344	0.00%
2020/07/21	5	5.10	0	0.00	5.11	5	301	1.66%
2020/07/17	1	5.10	11	5.15	5.07	-10	292	-3.42%
2020/07/13	1	5.16	1	5.12	5.12	0	271	0.00%
2020/07/10	1	5.09	0	0.00	5.11	1	270	0.37%
2020/07/07	10	5.04	0	0.00	5.04	10	267	3.74%
2020/06/19	1	5.16	0	0.00	5.18	1	255	0.39%
2020/06/17	1	5.13	0	0.00	5.16	1	245	0.41%
2020/06/15	0	0.00	1	5.12	5.11	-1	279	-0.36%
2020/06/12	2	5.09	4	5.06	5.13	-2	303	-0.66%
2020/06/11	2	5.12	0	0.00	5.09	2	307	0.65%
2020/05/29	1	4.71	0	0.00	4.75	1	259	0.39%
2020/05/21	0	0.00	1	4.75	4.72	-1	258	-0.39%
2020/05/20	1	4.70	0	0.00	4.70	1	257	0.39%
2020/05/15	1	4.56	0	0.00	4.56	1	251	0.40%
2020/05/11	0	0.00	1	4.62	4.64	-1	260	-0.38%
2020/05/08	2	4.65	0	0.00	4.64	2	257	0.78%
2020/05/07	1	4.70	0	0.00	4.70	1	253	0.39%
2020/04/14	0	0.00	2	4.50	4.53	-2	249	-0.80%
2020/04/10	0.6	4.58	0	0.00	4.58	0.6	239	0.27%
2020/04/09	2	4.53	0	0.00	4.53	2	232	0.86%
2020/04/08	0	0.00	1	4.35	4.38	-1	223	-0.45%
2020/04/01	1	4.20	0	0.00	4.15	1	225	0.44%
2020/03/23	0	3.34	0	0.00	3.34	0	211	0.00%
2020/03/19	0	0.00	2	3.35	3.35	-2	201	-0.99%
2020/03/17	0	4.12	0	0.00	4.12	0	146	0.00%
2020/02/24	0	0.00	1	5.68	5.65	-1	121	-0.82%
2020/02/17	0	5.63	0	0.00	5.67	0	119	0.00%
2019/12/27	1	6.03	0	0.00	6.03	1	112	0.89%
2019/10/30	0	0.00	4	6.12	6.13	-4	107	-3.71%
2019/08/06	0	0.00	3	5.80	5.81	-3	98	-3.03%
2019/05/28	0	0.00	4	6.16	6.15	-4	178	-2.24%
2019/05/21	4	6.05	0	0.00	6.08	4	188	2.12%
2019/05/16	3	6.10	1	6.11	6.10	2	185	1.08%
2019/04/18	1	6.26	0	0.00	6.25	1	166	0.60%
2019/04/09	0	6.40	0	0.00	6.44	0	156	0.00%
2019/03/26	0	6.34	0	0.00	6.38	0	153	0.00%
2019/02/26	0	0.00	1	6.41	6.40	-1	142	-0.70%
2019/01/08	0	0.00	2	6.42	6.43	-2	207	-0.97%
2019/01/07	1	6.34	0	0.00	6.40	1	205	0.49%
2018/12/05	2	6.46	0	0.00	6.53	2	224	0.89%
2018/11/27	0	0.00	1	6.42	6.40	-1	229	-0.44%
2018/11/21	4	6.30	0	0.00	6.33	4	222	1.79%
2018/10/15	1	6.12	0	0.00	6.11	1	169	0.59%
2018/10/03	2	6.45	0	0.00	6.50	2	159	1.26%
2018/08/01	0	0.00	1	6.40	6.38	-1	354	-0.28%
2018/06/13	0	0.00	1	6.75	6.68	-1	394	-0.25%
2018/06/11	0	0.00	3	6.79	6.73	-3	398	-0.75%
2018/05/14	3	6.12	0	0.00	6.16	3	232	1.29%
2018/04/13	1	6.20	0	0.00	6.20	1	264	0.38%
2018/04/03	1	6.34	0	0.00	6.27	1	299	0.33%