合正 (5381)-國泰-敦南券商分點個股進出

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

合正

(5381)

可現股當沖

股價
25.90
漲跌
▲0.20
漲幅
+0.78%
成交量
186張
產業
上櫃電子零組件類股▲2.48%
66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

合正 (5381)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
2024/11/20	98	25.62	2.1	25.57	25.70	95.9	405	23.65%
2024/11/19	104.2	25.92	5	25.72	25.80	99.2	406	24.38%	大買/
2024/11/18	3.5	26.00	2.3	25.98	25.80	1.2	409	0.29%
2024/11/15	14	26.84	4.1	26.79	26.50	9.9	411	2.40%
2024/11/14	8.2	26.71	2	26.95	26.40	6.2	415	1.49%
2024/11/13	0	0.00	6.9	27.17	27.00	-6.9	417	-1.64%
2024/11/12	4.2	27.00	2.3	26.98	27.10	1.8	427	0.43%
2024/11/11	6	27.16	7	27.34	27.15	-1	436	-0.23%
2024/11/08	10	27.25	10.5	27.73	27.20	-0.4	440	-0.10%
2024/11/07	4.1	27.24	3	27.33	27.30	1.1	440	0.24%
2024/11/06	4.1	27.08	2.1	27.08	27.15	2	443	0.46%
2024/11/05	2	26.95	0.2	27.00	26.90	1.8	450	0.41%
2024/11/04	3.1	27.06	1	27.00	26.95	2.1	471	0.45%
2024/11/01	1.3	27.12	2.3	26.94	27.20	-1	495	-0.19%
2024/10/30	3.1	27.09	2	27.20	26.85	1.1	501	0.22%
2024/10/29	4	27.10	6	27.23	27.20	-2	504	-0.40%
2024/10/28	8.2	27.35	3.7	27.46	27.25	4.5	511	0.88%
2024/10/25	5	27.68	9	27.84	27.60	-4	542	-0.74%
2024/10/24	34.1	27.99	15.6	27.81	27.65	18.5	559	3.31%
2024/10/23	22.3	28.34	18	28.02	28.30	4.3	565	0.76%
2024/10/22	0.1	27.25	4	27.19	27.30	-3.9	560	-0.70%
2024/10/21	5.2	26.91	6.8	27.03	27.00	-1.6	576	-0.28%
2024/10/18	20.3	27.07	4.1	27.26	26.90	16.1	592	2.73%
2024/10/17	7.3	27.46	11	27.49	27.30	-3.7	612	-0.60%
2024/10/16	13.1	27.50	4.8	27.51	27.45	8.3	627	1.32%
2024/10/15	7.9	27.62	3	27.70	27.55	4.9	668	0.73%
2024/10/14	16.6	27.95	5	27.91	27.75	11.6	1,015	1.14%
2024/10/11	6.2	28.31	8.7	28.41	28.25	-2.5	1,210	-0.21%
2024/10/09	25.6	28.77	16.2	28.30	28.25	9.4	1,225	0.77%
2024/10/08	16.4	28.07	20	28.13	28.20	-3.7	1,230	-0.30%
2024/10/07	12	27.81	23.4	27.89	28.05	-11.4	1,240	-0.92%
2024/10/04	8	27.50	8.5	27.54	27.30	-0.5	1,253	-0.04%
2024/10/01	10.4	27.69	9.5	27.66	27.65	0.9	1,258	0.08%
2024/09/30	4.5	27.93	7	27.89	27.90	-2.6	1,270	-0.20%
2024/09/27	16.7	28.27	11	28.29	28.20	5.7	1,276	0.45%
2024/09/26	25.3	28.04	22.5	28.11	28.05	2.8	1,279	0.22%
2024/09/25	11	27.89	5	28.04	27.90	6	1,285	0.47%
2024/09/24	22.8	28.05	11.1	28.00	27.85	11.7	1,289	0.91%
2024/09/23	8.9	28.49	18.2	28.53	28.40	-9.2	1,296	-0.71%
2024/09/20	41.2	28.34	52.4	28.51	28.55	-11.3	1,298	-0.87%
2024/09/19	17.2	28.22	10	28.33	28.10	7.2	1,292	0.55%
2024/09/18	29.3	28.54	46	28.57	28.40	-16.7	1,296	-1.29%
2024/09/16	26.2	28.78	34	28.88	28.70	-7.8	1,297	-0.60%
2024/09/13	50.4	29.06	23.4	29.16	28.75	27	1,300	2.08%
2024/09/12	117.7	29.60	56.4	29.92	29.15	61.3	1,300	4.71%	大買/
2024/09/11	0	0.00	41.1	27.95	27.95	-41.1	1,243	-3.30%
2024/09/10	18.6	25.54	17.3	25.42	25.45	1.4	1,263	0.11%
2024/09/09	7	25.41	15	25.33	25.45	-7.9	1,349	-0.59%
2024/09/06	13.2	25.38	15.2	25.40	25.35	-2	1,390	-0.14%
2024/09/05	13.7	25.72	6	25.68	25.50	7.7	1,397	0.55%
2024/09/04	17.9	25.98	4.1	26.14	25.85	13.8	1,407	0.98%
2024/09/03	15.1	27.16	5	27.22	26.80	10.1	1,448	0.70%
2024/09/02	25.4	27.61	30.2	27.46	27.50	-4.8	1,457	-0.33%
2024/08/30	13.2	26.66	13.5	26.75	26.65	-0.3	1,453	-0.02%
2024/08/29	19.4	26.37	40.2	26.34	26.35	-20.8	1,459	-1.43%
2024/08/28	12.3	26.67	10.3	26.78	26.65	2	1,466	0.14%
2024/08/27	7.3	26.71	7.2	26.81	26.85	0.1	1,472	0.01%
2024/08/26	13.5	26.81	17.9	26.88	26.75	-4.4	1,478	-0.30%
2024/08/23	14.8	26.45	10	26.49	26.60	4.7	1,484	0.32%
2024/08/22	11.2	26.94	9.4	26.99	26.85	1.8	1,498	0.12%
2024/08/21	18.9	27.19	24.6	27.26	27.00	-5.7	1,514	-0.38%
2024/08/20	31	27.32	28	27.32	27.35	3	1,519	0.20%
2024/08/19	14.1	26.99	11	26.94	26.90	3.2	1,534	0.21%
2024/08/16	10.3	26.89	12.1	26.91	26.75	-1.8	1,560	-0.11%
2024/08/15	14.2	26.95	11	27.14	26.70	3.2	1,588	0.20%
2024/08/14	41.4	27.27	41.3	27.32	26.85	0.1	1,639	0.01%
2024/08/13	46	27.66	19.9	27.73	27.60	26.1	1,653	1.58%
2024/08/12	23.4	28.42	19	28.59	28.45	4.4	1,673	0.26%
2024/08/09	37.2	28.12	14.9	28.16	27.90	22.3	1,699	1.31%
2024/08/08	33	27.62	17.2	27.73	27.45	15.9	1,721	0.92%
2024/08/07	32.8	27.87	33	27.46	28.25	-0.2	1,736	-0.01%
2024/08/06	66.9	26.07	51.7	26.29	26.45	15.2	1,742	0.87%
2024/08/05	71.1	28.03	23.1	27.80	27.45	48	1,743	2.75%
2024/08/02	24.5	30.37	10	30.48	30.50	14.5	1,773	0.82%
2024/08/01	16.1	30.86	5	30.99	31.00	11.1	1,791	0.62%
2024/07/31	33.5	30.70	12	30.91	30.50	21.5	1,796	1.20%
2024/07/30	67.2	30.24	23.2	30.37	31.00	44	1,800	2.44%
2024/07/29	41	32.42	12.3	32.49	31.75	28.7	1,780	1.61%
2024/07/26	15.8	33.24	18.9	33.28	33.20	-3.1	1,773	-0.18%
2024/07/23	8.3	33.42	9	33.38	33.30	-0.7	1,802	-0.04%
2024/07/22	29	33.33	17	33.36	33.20	12	1,814	0.66%
2024/07/19	22.5	33.83	12	33.85	33.60	10.5	1,818	0.58%
2024/07/18	32.2	34.11	24	34.20	33.95	8.2	1,826	0.45%
2024/07/17	21.2	35.30	22.7	35.27	35.00	-1.5	1,830	-0.08%
2024/07/16	87.7	35.27	79.7	35.46	35.10	8.1	1,877	0.43%
2024/07/15	579.5	37.60	430.2	36.93	35.85	149.3	1,962	7.61%	大買/大賣/鉅額交易
2024/07/12	147.6	35.64	291.3	35.74	36.55	-143.7	1,807	-7.95%	大買/大賣/鉅額交易
2024/07/11	69.6	33.35	29	33.44	33.25	40.6	1,751	2.32%
2024/07/10	10.1	33.88	10.1	33.88	33.85	0	1,827	0.00%
2024/07/09	27.3	33.42	14.1	33.55	33.85	13.2	2,088	0.63%
2024/07/08	38.4	33.43	32.4	33.38	33.35	6	2,340	0.26%
2024/07/05	33.1	33.70	5.1	33.80	33.65	28	2,394	1.17%
2024/07/04	36.3	33.70	21.3	33.68	33.60	15	2,464	0.61%
2024/07/03	16.8	33.51	12	33.48	33.35	4.8	2,490	0.19%
2024/07/02	14.4	33.48	11	33.48	33.45	3.4	2,501	0.14%
2024/07/01	22.7	33.57	22	33.56	33.50	0.7	2,507	0.03%
2024/06/28	9.5	33.67	5	33.64	33.65	4.5	2,523	0.18%
2024/06/27	22.3	33.81	4	34.00	33.60	18.3	2,528	0.72%
2024/06/26	12.3	34.00	12	34.05	33.90	0.3	2,553	0.01%
2024/06/25	6.3	33.79	17.2	33.93	34.05	-10.9	2,573	-0.42%
2024/06/24	23.2	33.86	10	33.94	33.80	13.2	2,627	0.50%
2024/06/21	27	34.02	9	34.07	33.90	18	2,799	0.64%
2024/06/20	12.8	34.04	49.6	34.08	33.95	-36.8	2,893	-1.27%
2024/06/19	35.7	34.06	26.2	34.24	33.85	9.4	2,922	0.32%
2024/06/18	37.4	34.63	19.5	34.47	34.25	17.9	2,932	0.61%
2024/06/17	59.4	35.15	61.2	35.07	34.85	-1.8	2,944	-0.06%
2024/06/14	84.8	35.41	81.3	35.61	35.00	3.5	2,936	0.12%
2024/06/13	38.8	34.20	26.3	34.54	34.20	12.5	2,869	0.44%
2024/06/12	48.3	33.61	12.7	33.64	33.60	35.6	2,886	1.23%
2024/06/11	55.3	34.70	19	34.69	34.35	36.3	2,953	1.23%
2024/06/07	43.2	35.01	61.4	34.82	34.85	-18.1	3,050	-0.60%
2024/06/06	45.4	33.75	30.1	34.06	34.00	15.3	3,034	0.51%
2024/06/05	18.2	33.67	13.1	33.63	33.60	5.1	3,035	0.17%
2024/06/04	28	33.67	16.5	33.62	33.65	11.5	3,053	0.38%
2024/06/03	8.2	34.00	24	34.03	33.75	-15.8	3,066	-0.51%
2024/05/31	21.2	33.94	4.5	34.00	33.80	16.7	3,078	0.54%
2024/05/30	5.2	33.87	4.1	33.91	33.95	1.1	3,087	0.04%
2024/05/29	16.1	33.86	4.1	33.90	33.95	12.1	3,100	0.39%
2024/05/28	8.4	34.07	9	34.06	33.90	-0.6	3,113	-0.02%
2024/05/27	16.5	33.90	57	33.91	33.80	-40.5	3,122	-1.30%
2024/05/24	48.8	33.97	29.1	34.02	33.90	19.6	3,178	0.62%
2024/05/23	52.1	33.93	13.2	34.04	33.85	38.8	3,391	1.15%
2024/05/22	62.9	34.88	29.1	34.40	34.35	33.8	3,665	0.92%
2024/05/21	79.5	35.82	119.6	35.46	35.25	-40.1	3,930	-1.02%	大賣/
2024/05/20	54.3	35.47	95.3	35.49	35.20	-41	4,367	-0.94%
2024/05/17	55.2	34.84	44.2	34.68	34.40	10.9	4,646	0.24%
2024/05/16	39.5	34.39	25	34.42	34.05	14.5	4,658	0.31%
2024/05/15	81.3	33.44	23.1	33.41	33.60	58.2	4,787	1.22%
2024/05/14	62.9	33.82	16.3	33.82	33.60	46.6	4,857	0.96%
2024/05/13	27.2	34.21	32	34.31	34.10	-4.8	4,850	-0.10%
2024/05/10	46.3	34.97	42.5	34.98	35.10	3.8	4,884	0.08%
2024/05/09	63.9	36.14	63.3	35.59	35.35	0.6	4,888	0.01%
2024/05/08	44.3	36.44	70.3	36.37	36.30	-25.9	4,899	-0.53%
2024/05/07	28.2	34.97	48.1	34.77	35.20	-19.9	4,865	-0.41%
2024/05/06	10	33.92	6.1	33.98	33.90	3.9	4,847	0.08%
2024/05/03	20.9	34.31	17.1	34.20	34.00	3.8	4,847	0.08%
2024/05/02	19.3	34.50	13	34.43	34.40	6.3	4,855	0.13%
2024/04/30	26.3	34.18	24.2	34.27	34.40	2.1	4,876	0.04%
2024/04/29	66.9	33.90	19.9	34.00	33.85	47	4,881	0.96%
2024/04/26	25.6	34.75	21	34.73	34.50	4.6	4,846	0.10%
2024/04/25	25	34.79	25.4	34.81	34.55	-0.4	4,832	-0.01%
2024/04/24	71.2	35.30	39.1	35.30	35.25	32.1	4,817	0.67%
2024/04/23	59	35.08	17.5	35.51	34.80	41.5	4,809	0.86%
2024/04/22	81.4	36.08	49.8	36.51	35.30	31.6	4,796	0.66%
2024/04/19	156.4	37.88	158.5	37.85	37.05	-2.1	4,779	-0.04%	大買/大賣/
2024/04/18	333.1	39.23	281	39.00	38.25	52.1	4,661	1.12%	大買/大賣/
2024/04/17	170.1	38.29	172.4	38.46	39.15	-2.3	4,498	-0.05%	大買/大賣/
2024/04/16	117.1	36.22	106.3	36.62	35.95	10.8	4,367	0.25%	大買/大賣/
2024/04/15	425.5	39.74	320.8	39.58	38.25	104.7	4,282	2.45%	大買/大賣/鉅額交易
2024/04/12	162.7	37.28	237.6	37.53	38.55	-75	4,022	-1.86%	大買/大賣/
2024/04/11	86.4	35.58	57.2	35.50	35.35	29.3	3,765	0.78%
2024/04/10	135.5	36.30	51.7	36.00	35.75	83.8	3,713	2.26%	大買/
2024/04/09	68.4	35.39	50.3	35.68	35.55	18.1	3,647	0.50%
2024/04/08	57.1	34.20	65.9	33.95	35.20	-8.8	3,621	-0.24%
2024/04/03	34.4	33.82	25.5	33.86	33.75	8.9	3,612	0.25%
2024/04/02	48.2	34.05	27.1	34.09	33.75	21.2	3,622	0.58%
2024/04/01	10.1	34.69	6.5	34.77	34.60	3.6	3,604	0.10%
2024/03/29	57.5	34.68	34.3	34.64	34.40	23.2	3,606	0.64%
2024/03/28	44.5	36.07	15.2	36.11	35.55	29.3	3,581	0.82%
2024/03/27	91.9	36.56	28.5	36.62	36.15	63.4	3,569	1.78%
2024/03/26	296.4	36.72	236.5	36.68	36.95	60	3,524	1.70%	大買/大賣/
2024/03/25	91.5	35.49	109.4	35.29	36.30	-17.9	3,354	-0.53%	大賣/
2024/03/22	64.5	33.71	38.7	33.78	33.40	25.8	3,279	0.79%
2024/03/21	36	32.47	38.9	32.41	32.35	-2.9	3,273	-0.09%
2024/03/20	59.7	32.97	32	33.18	32.60	27.6	3,272	0.84%
2024/03/19	34.4	33.69	18.7	33.81	33.35	15.7	3,291	0.48%
2024/03/18	52.3	33.71	40.1	33.78	33.90	12.1	3,332	0.36%
2024/03/15	89.3	34.30	64	33.93	33.20	25.3	3,434	0.74%
2024/03/14	69.2	35.53	38.6	35.10	35.35	30.6	3,421	0.89%
2024/03/13	175.5	37.92	193.4	37.94	36.95	-18	3,383	-0.53%	大買/大賣/
2024/03/12	38	37.72	29.7	37.67	37.85	8.3	3,323	0.25%
2024/03/11	16.5	36.73	13.2	36.65	36.90	3.3	3,361	0.10%
2024/03/08	53.6	35.45	22	35.54	36.00	31.6	3,433	0.92%
2024/03/07	48.5	36.61	19.5	37.04	36.40	29	3,474	0.83%
2024/03/06	20.7	37.06	45.1	37.10	37.40	-24.3	3,503	-0.69%
2024/03/05	11.3	36.29	10.2	36.24	36.30	1.1	3,673	0.03%
2024/03/04	24.2	36.15	3	35.95	36.10	21.2	3,958	0.54%
2024/03/01	19.3	35.39	23	35.21	35.25	-3.7	4,031	-0.09%
2024/02/29	38	35.55	51.2	35.50	35.90	-13.2	4,029	-0.33%
2024/02/27	49.4	34.63	65.2	34.97	34.55	-15.8	4,020	-0.39%
2024/02/26	303	37.65	205.2	37.33	36.30	97.9	3,999	2.45%	大買/大賣/
2024/02/23	359.9	38.94	478.7	39.16	38.15	-118.8	3,796	-3.13%	大買/大賣/鉅額交易
2024/02/22	433	38.94	320.4	38.99	38.15	112.6	3,523	3.20%	大買/大賣/鉅額交易
2024/02/21	390.6	38.24	298.6	38.02	38.05	92.1	3,250	2.83%	大買/大賣/
2024/02/20	184	39.24	193.4	39.33	39.35	-9.4	2,807	-0.34%	大買/大賣/
2024/02/19	7	35.80	79.3	35.80	35.80	-72.3	2,500	-2.89%
2024/02/16	75.2	31.28	224.5	31.80	32.55	-149.3	2,504	-5.96%	大賣/鉅額交易
2024/02/15	60	29.57	73.5	29.92	29.60	-13.5	2,369	-0.57%
2024/02/05	29.2	29.14	10	29.17	28.80	19.2	2,335	0.82%
2024/02/02	43.4	29.40	79.3	29.49	29.35	-35.9	2,332	-1.54%
2024/02/01	19.2	28.77	6	28.83	28.80	13.2	2,290	0.58%
2024/01/31	29.8	29.01	34.1	29.13	29.15	-4.3	2,281	-0.19%
2024/01/30	8.1	28.16	34.2	28.75	28.75	-26.1	2,260	-1.16%
2024/01/29	4	28.04	50	28.06	28.00	-46	2,259	-2.04%
2024/01/26	15.1	28.24	11	28.11	28.05	4.1	2,265	0.18%
2024/01/25	3	28.67	30	28.90	28.40	-27	2,264	-1.19%
2024/01/24	8	28.85	24	28.75	28.55	-16	2,251	-0.71%
2024/01/23	26	27.55	7.2	27.87	28.00	18.8	2,233	0.84%
2024/01/22	18.1	27.37	8.3	27.38	27.40	9.8	2,226	0.44%
2024/01/19	16.1	27.08	5	27.10	27.05	11.1	2,240	0.50%
2024/01/18	11	27.02	10	27.04	27.05	1	2,258	0.04%
2024/01/17	17.3	27.10	3	27.43	27.00	14.3	2,308	0.62%
2024/01/16	11.2	28.00	3.1	28.13	27.70	8.1	2,323	0.35%
2024/01/15	14	28.71	44.4	28.79	28.65	-30.4	2,342	-1.30%
2024/01/12	24.1	27.14	13	27.28	27.00	11.1	2,313	0.48%
2024/01/11	26.2	27.46	18.3	27.47	27.45	8	2,348	0.34%
2024/01/10	6.1	28.49	14.5	28.53	28.35	-8.4	2,333	-0.36%
2024/01/09	13.6	28.50	5	28.59	28.50	8.6	2,343	0.37%
2024/01/08	9	28.60	13	28.53	28.70	-4	2,366	-0.17%
2024/01/05	15	28.31	3	28.36	28.15	12	2,372	0.50%
2024/01/04	16.3	28.55	9.1	28.62	28.15	7.2	2,398	0.30%
2024/01/03	13	28.08	11.1	28.08	27.90	1.9	2,410	0.08%
2024/01/02	8.6	28.08	18	28.01	28.45	-9.4	2,429	-0.39%
2023/12/29	27.1	27.52	8	27.49	27.60	19.1	2,576	0.74%
2023/12/28	19	27.62	9	27.46	27.65	10	2,600	0.39%
2023/12/27	9.1	27.19	15	27.31	27.10	-5.9	2,619	-0.23%
2023/12/26	13.1	27.04	18	26.89	27.05	-4.9	2,677	-0.18%
2023/12/25	19	26.66	1.7	26.79	26.55	17.4	2,699	0.64%
2023/12/22	34.2	26.95	15.2	27.33	26.80	18.9	2,728	0.69%
2023/12/21	20.2	27.04	5	27.07	27.00	15.2	2,786	0.54%
2023/12/20	16.2	27.49	6.3	27.47	27.30	9.9	2,850	0.35%
2023/12/19	23.4	27.25	45.4	27.20	27.15	-22	2,920	-0.75%
2023/12/18	60.7	28.26	30	28.24	27.80	30.7	3,046	1.01%
2023/12/15	29.8	28.93	26.3	28.93	28.90	3.5	3,137	0.11%
2023/12/14	59.1	29.56	16	29.68	29.30	43.1	3,358	1.28%
2023/12/13	42.4	29.83	103.8	30.04	29.80	-61.4	3,370	-1.82%	大賣/
2023/12/12	126.6	30.34	106.9	30.27	29.55	19.7	3,357	0.59%	大買/大賣/
2023/12/11	26.5	29.74	27.3	29.85	29.50	-0.8	3,302	-0.02%
2023/12/08	32	29.82	32.5	29.77	29.75	-0.5	3,353	-0.02%
2023/12/07	43.1	29.59	62	29.56	29.45	-19	3,567	-0.53%
2023/12/06	71.3	29.87	61	29.70	29.40	10.2	3,716	0.28%
2023/12/05	68.2	29.21	91.2	29.38	29.50	-23	3,865	-0.59%
2023/12/04	98.1	29.17	77.4	29.35	28.75	20.8	4,103	0.51%
2023/12/01	79	29.74	73.6	29.59	29.50	5.4	4,949	0.11%
2023/11/30	247.7	30.39	233.7	30.26	29.85	14	5,261	0.27%	大買/大賣/
2023/11/29	339.7	29.53	470.2	29.54	29.85	-130.5	5,735	-2.28%	大買/大賣/鉅額交易
2023/11/28	25	27.43	120.6	27.99	28.40	-95.6	5,743	-1.67%	大賣/
2023/11/27	50.6	26.08	23.2	26.33	25.85	27.4	5,967	0.46%
2023/11/24	47.4	26.36	22.3	26.39	26.60	25.1	6,033	0.42%
2023/11/22	20.5	26.62	22	26.62	26.65	-1.6	6,426	-0.02%
2023/11/21	29.6	26.46	19	26.52	26.35	10.6	6,677	0.16%
2023/11/20	13.2	26.51	17	26.53	26.50	-3.9	6,743	-0.06%
2023/11/17	68.1	26.29	42.2	26.44	26.60	25.9	6,734	0.38%
2023/11/16	16.1	26.26	30	26.24	26.30	-13.9	6,728	-0.21%
2023/11/15	57.1	26.47	35.7	26.50	26.15	21.3	6,719	0.32%
2023/11/14	37	25.98	19.2	26.18	25.95	17.8	6,701	0.27%
2023/11/13	51.4	25.95	44.7	26.07	25.95	6.7	6,722	0.10%
2023/11/10	11.1	24.88	11.3	24.76	24.80	-0.2	6,674	0.00%
2023/11/09	11.2	24.30	8	24.24	24.15	3.2	6,669	0.05%
2023/11/08	10.3	24.76	6.3	24.85	24.80	3.9	6,662	0.06%
2023/11/07	50.2	25.00	3.2	24.93	24.80	47	6,658	0.71%
2023/11/06	25.1	25.23	9	25.24	25.25	16.1	6,655	0.24%
2023/11/03	9.1	24.78	11	24.77	24.55	-1.9	6,641	-0.03%
2023/11/02	9.1	24.64	3	24.53	24.45	6.1	6,633	0.09%
2023/11/01	9.7	24.36	5	24.43	24.15	4.7	6,638	0.07%
2023/10/31	23.1	24.94	21.2	24.66	24.30	1.9	6,633	0.03%
2023/10/30	11.1	25.10	15.1	25.14	25.30	-4	6,625	-0.06%
2023/10/27	19.5	25.10	23	25.13	24.80	-3.5	6,621	-0.05%
2023/10/26	67.4	25.78	54.2	25.42	25.20	13.2	6,607	0.20%
2023/10/25	56.3	26.31	54.4	26.42	25.90	1.9	6,587	0.03%
2023/10/24	47.2	24.82	40.2	24.76	25.75	7	6,532	0.11%
2023/10/23	31.2	24.05	37.4	24.09	24.40	-6.2	6,502	-0.10%
2023/10/20	26	22.89	20.1	22.72	23.10	5.9	6,470	0.09%
2023/10/19	48.2	23.31	18	23.23	23.00	30.2	6,466	0.47%
2023/10/18	17	24.56	33.1	24.58	24.20	-16.1	6,430	-0.25%
2023/10/17	35.3	24.80	51.6	24.90	24.85	-16.2	6,421	-0.25%
2023/10/16	51	24.93	28	25.37	24.60	23	6,411	0.36%
2023/10/13	32.3	25.77	24.1	25.81	25.80	8.2	6,389	0.13%
2023/10/12	36.3	26.05	14	26.03	26.00	22.3	6,387	0.35%
2023/10/11	46.1	26.58	29.6	26.53	26.65	16.5	6,359	0.26%
2023/10/06	39.2	27.28	32	27.14	27.05	7.1	6,354	0.11%
2023/10/05	101.2	27.54	112.8	27.50	27.25	-11.7	6,344	-0.18%	大買/大賣/
2023/10/04	27.1	26.07	35.2	26.07	26.25	-8.1	6,220	-0.13%
2023/10/03	30.7	26.67	30.2	26.63	26.15	0.5	6,231	0.01%
2023/10/02	67.8	26.87	46.1	26.93	26.70	21.6	6,240	0.35%
2023/09/28	28.6	27.77	36	27.86	27.65	-7.5	6,244	-0.12%
2023/09/27	54.2	27.91	38	27.99	27.70	16.2	6,228	0.26%
2023/09/26	98	28.10	91.2	28.07	27.75	6.9	6,204	0.11%
2023/09/25	57.8	28.44	64.7	28.10	27.55	-6.9	6,144	-0.11%
2023/09/22	77.4	28.30	72.2	28.17	28.45	5.2	6,078	0.09%
2023/09/21	191.3	28.10	180.6	28.20	28.50	10.7	6,019	0.18%	大買/大賣/
2023/09/20	135.9	28.15	101.7	28.08	27.65	34.2	5,886	0.58%	大買/大賣/
2023/09/19	339.5	28.31	352.6	28.52	28.40	-13.1	5,775	-0.23%	大買/大賣/
2023/09/18	72.4	26.62	85.7	26.52	26.60	-13.4	5,551	-0.24%
2023/09/15	47.1	26.03	30.1	25.86	25.70	17	5,532	0.31%
2023/09/14	62.5	26.18	90.5	26.27	26.45	-28.1	5,508	-0.51%
2023/09/13	147.3	26.25	135.1	26.03	25.95	12.2	5,462	0.22%	大買/大賣/
2023/09/12	481.6	27.33	339.9	26.86	26.00	141.7	5,372	2.64%	大買/大賣/鉅額交易
2023/09/11	229.2	28.89	246	28.87	28.60	-16.8	5,129	-0.33%	大買/大賣/
2023/09/08	263.6	28.82	247.1	28.50	28.20	16.5	4,940	0.33%	大買/大賣/
2023/09/07	362.2	30.61	516.9	30.37	29.75	-154.7	4,753	-3.25%	大買/大賣/鉅額交易
2023/09/06	1,921.5	31.48	1,539.9	31.51	30.60	381.6	4,499	8.48%	大買/大賣/鉅額交易
2023/09/05	419	29.22	566.3	29.62	30.35	-147.2	3,607	-4.08%	大買/大賣/鉅額交易
2023/09/04	977.6	29.58	973.2	29.47	27.60	4.4	3,249	0.14%	大買/大賣/
2023/09/01	248.1	27.89	349.5	28.50	28.90	-101.4	2,583	-3.92%	大買/大賣/鉅額交易
2023/08/31	173.7	25.69	290.3	25.90	26.30	-116.5	2,279	-5.11%	大買/大賣/鉅額交易
2023/08/30	82.1	23.75	101.6	23.74	23.95	-19.5	1,966	-0.99%	大賣/
2023/08/29	117.2	23.76	132.1	23.74	22.65	-14.9	1,893	-0.79%	大買/大賣/
2023/08/28	328.4	24.28	354.2	24.24	23.65	-25.8	1,802	-1.43%	大買/大賣/
2023/08/25	116.7	23.96	134.2	24.15	24.25	-17.5	1,435	-1.22%	大買/大賣/
2023/08/24	35	21.78	144.2	21.99	22.05	-109.2	1,169	-9.34%	大賣/鉅額交易
2023/08/23	4.1	19.97	1	20.15	20.05	3.1	1,087	0.29%
2023/08/22	31.6	20.50	5	20.50	20.15	26.6	1,082	2.45%
2023/08/21	17	21.69	29.1	21.81	21.60	-12.1	1,065	-1.14%
2023/08/18	15.4	21.80	27	21.76	21.40	-11.7	1,049	-1.11%
2023/08/17	46.8	21.29	45	21.47	21.50	1.8	1,029	0.17%
2023/08/16	16.5	20.81	19	20.56	20.70	-2.5	997	-0.25%
2023/08/15	18	19.44	16	20.09	20.55	2	989	0.20%
2023/08/14	5	18.91	0	0.00	19.00	5	990	0.50%
2023/08/11	6	19.05	2	19.00	19.40	4	1,008	0.40%
2023/08/10	6.2	19.01	11.1	19.26	18.95	-4.9	1,015	-0.48%
2023/08/09	10	18.08	9	18.30	18.85	1	1,014	0.10%
2023/08/08	36.3	18.83	13	18.68	18.75	23.3	1,044	2.23%
2023/08/07	47.1	18.59	2	19.30	18.80	45.1	1,094	4.12%
2023/08/04	11.4	19.87	3.1	19.90	19.95	8.3	1,102	0.75%
2023/08/02	17.1	19.98	0.3	20.15	19.90	16.7	1,118	1.50%
2023/08/01	16.3	20.47	0.2	20.55	20.20	16.1	1,152	1.40%
2023/07/31	9.4	20.70	3	20.65	20.50	6.4	1,184	0.54%
2023/07/28	9	20.48	21.3	20.74	20.35	-12.3	1,249	-0.98%
2023/07/27	27.1	20.53	0	0.00	20.70	27.1	1,281	2.12%
2023/07/26	6.1	20.91	1.3	21.26	20.90	4.8	1,302	0.37%
2023/07/25	16.2	20.56	5	20.94	20.90	11.2	1,314	0.85%
2023/07/24	58	20.45	2	20.90	20.35	56	1,316	4.26%
2023/07/21	7.1	21.74	5	21.87	21.90	2.1	1,310	0.16%
2023/07/20	20.1	22.23	3.1	22.36	22.20	17	1,311	1.30%
2023/07/19	2.3	22.42	3.1	22.35	22.50	-0.8	1,325	-0.06%
2023/07/18	46	21.94	6	22.04	21.75	40	1,351	2.96%
2023/07/17	33.1	22.72	73.2	22.58	22.50	-40.1	1,359	-2.95%
2023/07/14	16.1	21.07	1.3	21.11	21.50	14.8	1,374	1.07%
2023/07/13	58.5	20.57	27	20.58	20.25	31.5	1,383	2.28%
2023/07/12	45.6	21.75	34.2	21.36	21.45	11.4	1,399	0.81%
2023/07/11	54.5	23.10	2.3	23.06	22.50	52.2	1,425	3.67%
2023/07/10	5	23.75	34.5	23.72	24.50	-29.5	1,427	-2.07%
2023/07/07	15.1	23.07	25.5	22.93	23.00	-10.4	1,396	-0.74%
2023/07/06	31.1	22.28	7.2	22.54	22.10	23.9	1,368	1.75%
2023/07/05	7	22.86	6.1	22.95	23.00	0.9	1,320	0.07%
2023/07/04	9.6	22.35	10.7	22.51	22.60	-1.1	1,355	-0.08%
2023/07/03	2.3	21.63	1.4	21.10	22.50	0.9	1,367	0.07%
2023/06/30	15.1	21.01	3	20.90	21.00	12.1	1,383	0.87%
2023/06/29	33.1	21.25	1.4	21.09	21.40	31.7	1,417	2.24%
2023/06/28	42.9	22.09	22	22.63	21.75	20.9	1,419	1.47%
2023/06/27	24	22.55	24.2	22.55	22.50	-0.2	1,429	-0.01%
2023/06/26	81.4	22.44	7.5	22.54	22.50	74	1,455	5.08%
2023/06/21	45.9	22.33	60.4	22.54	22.50	-14.5	1,486	-0.98%
2023/06/20	44	21.14	30.2	21.01	21.90	13.8	1,472	0.94%
2023/06/19	29	20.38	41	20.32	20.40	-12	1,480	-0.81%
2023/06/16	9.6	19.48	8.1	19.60	19.60	1.5	1,460	0.10%
2023/06/15	8.1	19.22	5	19.55	19.25	3.1	1,456	0.22%
2023/06/14	9	19.12	3.4	19.26	19.05	5.6	1,445	0.39%
2023/06/13	31	18.85	21	19.02	19.05	10	1,457	0.69%
2023/06/12	79	19.73	6.9	19.61	19.85	72.1	1,428	5.05%
2023/06/09	63.9	17.87	7	17.86	18.10	56.9	1,362	4.17%
2023/06/08	6	17.50	8	17.48	17.55	-2	1,353	-0.15%
2023/06/07	2	17.45	3	17.65	17.50	-1	1,363	-0.07%
2023/06/06	8	17.61	18	17.65	17.60	-10	1,379	-0.72%
2023/06/05	2	17.90	0	0.00	17.75	2	1,411	0.14%
2023/06/02	14	17.91	21	17.90	17.95	-7	1,422	-0.49%
2023/06/01	2	17.30	6.1	17.32	17.35	-4.1	1,434	-0.29%
2023/05/31	5	17.30	0	0.00	17.30	5	1,433	0.35%
2023/05/30	12	17.49	1	17.60	17.35	11	1,432	0.77%
2023/05/29	3.1	17.00	3	17.47	17.60	0.1	1,429	0.00%
2023/05/26	13.1	17.13	25	17.08	16.90	-11.9	1,428	-0.83%
2023/05/25	16.2	17.16	20	17.11	17.10	-3.8	1,441	-0.26%
2023/05/24	12	17.52	1	17.60	17.55	11	1,468	0.75%
2023/05/23	0.1	17.65	7	17.76	17.75	-6.9	1,469	-0.47%
2023/05/22	12	16.82	28	17.25	17.65	-16	1,463	-1.09%
2023/05/19	31.1	17.32	13.4	17.09	17.05	17.7	1,451	1.22%
2023/05/18	24	17.85	20.1	17.80	17.55	3.9	1,438	0.27%
2023/05/17	19	18.19	16	18.11	17.85	3	1,421	0.21%
2023/05/16	5.2	17.16	21	17.14	17.40	-15.8	1,399	-1.13%
2023/05/15	6.2	17.81	17	17.90	17.75	-10.8	1,388	-0.78%
2023/05/12	81.3	16.53	20	16.36	18.35	61.3	1,379	4.44%
2023/05/11	61.4	18.60	25.2	18.08	18.05	36.2	1,341	2.70%
2023/05/10	62	19.62	16.1	19.71	20.05	45.9	1,288	3.56%
2023/05/09	20.8	19.83	18	20.01	20.00	2.8	1,265	0.22%
2023/05/08	100.1	20.72	5	20.12	20.40	95.1	1,245	7.63%
2023/05/05	60.4	22.44	29	21.97	21.80	31.4	1,203	2.61%
2023/05/04	16.1	21.62	63.6	21.79	22.00	-47.5	1,164	-4.08%
2023/05/03	51	19.53	82.2	19.43	20.00	-31.2	1,093	-2.86%
2023/05/02	45.8	18.93	23.4	18.93	19.05	22.4	1,058	2.12%
2023/04/28	7.4	17.70	13	17.73	17.90	-5.7	1,034	-0.55%
2023/04/27	19.3	17.50	8	17.59	17.60	11.3	1,022	1.10%
2023/04/26	13	17.55	14.2	17.57	17.60	-1.1	1,016	-0.11%
2023/04/25	27.1	17.49	4.5	17.33	17.55	22.6	1,006	2.25%
2023/04/24	23.3	16.52	12.3	16.66	17.20	11	995	1.11%
2023/04/21	61.5	18.37	57	18.04	17.50	4.5	972	0.46%
2023/04/20	24.2	19.54	25	19.62	19.40	-0.8	931	-0.09%
2023/04/19	48.7	19.83	3.2	19.91	20.10	45.4	913	4.98%
2023/04/18	29.2	18.70	4.7	18.55	19.25	24.5	879	2.79%
2023/04/17	53.2	19.46	12.1	19.16	18.70	41.2	859	4.79%
2023/04/14	31.1	18.30	17.1	18.35	18.50	14	818	1.71%
2023/04/13	3.8	16.38	59.9	16.15	16.90	-56.2	770	-7.29%
2023/04/12	0.9	15.40	2.1	15.52	15.55	-1.2	730	-0.16%
2023/04/11	14.1	15.77	13.1	15.53	15.60	1	714	0.15%
2023/04/10	35	14.96	1	15.00	14.95	34	693	4.91%
2023/04/07	93	13.70	12.4	14.33	15.55	80.7	670	12.04%
2023/04/06	92	15.83	22	16.45	14.50	70	615	11.38%
2023/03/31	30.2	15.74	21.2	15.85	15.70	9	585	1.53%
2023/03/30	46.1	14.38	47.1	14.49	14.65	-1	555	-0.18%
2023/03/29	43	13.23	4.1	13.18	13.35	38.9	510	7.61%
2023/03/28	15.1	13.04	60.1	12.75	13.15	-45	486	-9.25%
2023/03/27	62.1	12.69	22.1	12.55	12.45	40	457	8.75%
2023/03/24	33.1	11.96	35	11.80	11.95	-1.9	416	-0.46%
2023/03/23	19	11.05	20	11.05	11.00	-1	360	-0.28%
2023/03/22	10	10.31	7	10.45	10.25	3	331	0.90%
2023/03/21	12	9.16	0	0.00	9.50	12	298	4.03%
2023/03/20	1	8.85	0.4	8.78	9.00	0.7	294	0.22%
2023/03/17	10	9.10	4.2	9.13	9.10	5.8	289	2.01%
2023/03/16	38	8.82	25.4	8.79	8.72	12.6	282	4.48%
2023/03/14	12	9.55	7.3	9.53	9.69	4.7	255	1.83%
2023/03/13	34	9.76	3	9.83	9.76	31	248	12.47%
2023/03/10	15.1	9.62	7	9.63	9.69	8.1	238	3.40%
2023/03/09	8.5	9.60	2	9.95	9.57	6.5	222	2.94%
2023/03/08	41.7	9.27	16	9.26	9.35	25.7	202	12.70%
2023/03/07	11	8.45	0	0.00	8.50	11	163	6.75%
2023/03/06	2	8.13	12	8.13	8.14	-10	144	-6.93%
2023/03/03	2	7.33	0	0.00	7.40	2	120	1.66%
2023/03/02	0	0.00	3	7.33	7.40	-3	118	-2.53%
2023/02/24	6	7.42	0	0.00	7.40	6	111	5.38%
2023/02/23	4.2	7.42	6	7.40	7.40	-1.8	103	-1.75%
2023/02/22	20.2	7.26	15	7.26	7.26	5.2	82	6.22%
2023/02/21	0	0.00	3	6.60	6.60	-3	50	-5.99%
2023/01/17	0	0.00	16	5.90	5.80	-16	54	-29.38%
2023/01/05	1	5.92	0	0.00	6.00	1	48	2.05%
2022/12/23	0	0.00	11	6.01	6.02	-11	47	-23.35%
2022/12/16	0	0.00	1	6.00	6.00	-1	45	-2.18%
2022/12/15	0	6.00	10	6.00	5.98	-10	46	-21.36%
2022/12/09	0	0.00	10	5.89	5.90	-10	50	-20.00%
2022/11/28	0	0.00	1	5.80	5.75	-1	46	-2.15%
2022/11/25	1	5.75	1	5.77	5.80	0	47	0.00%
2022/11/24	1	5.69	0	0.00	5.80	1	47	2.10%
2022/11/22	0	0.00	50	5.74	5.80	-50	46	-107.76%
2022/11/21	1	5.77	0	0.00	5.85	1	45	2.18%
2022/11/04	1	5.67	0	0.00	5.80	1	51	1.96%
2022/10/25	18	5.79	0	0.00	5.85	18	45	39.97%
2022/10/24	0	0.00	10	5.88	5.79	-10	42	-23.70%
2022/10/21	0	5.96	0	0.00	5.98	0	37	0.00%
2022/10/17	1	5.79	0	0.00	5.79	1	41	2.40%
2022/10/14	2	5.80	0	0.00	5.80	2	42	4.73%
2022/10/13	1	5.80	0	0.00	5.76	1	43	2.28%
2022/10/12	0	0.00	7	5.77	5.80	-7	43	-16.07%
2022/10/07	9	5.80	1	5.85	5.80	8	43	18.53%
2022/10/05	0	0.00	5	5.86	5.88	-5	42	-11.71%
2022/09/29	1	5.82	13	5.82	5.82	-12	42	-28.31%
2022/09/28	0	5.81	0	0.00	5.81	0	42	0.00%
2022/09/26	0	5.65	0	0.00	5.78	0	42	0.00%
2022/09/23	0	0.00	1	5.93	5.83	-1	43	-2.32%
2022/09/15	2	5.77	0	0.00	5.84	2	41	4.77%
2022/09/14	2	5.80	0	0.00	5.75	2	39	5.04%
2022/09/13	1	5.79	0	0.00	5.79	1	39	2.53%
2022/09/08	5	5.80	0	0.00	5.86	5	40	12.50%
2022/09/01	0	5.90	0	0.00	5.96	0	40	0.00%
2022/08/30	0	0.00	10	6.00	5.91	-10	40	-24.92%
2022/08/29	0	0.00	1	5.89	6.05	-1	39	-2.52%
2022/08/19	10	5.76	0	0.00	5.75	10	41	24.08%
2022/08/12	4	5.88	0	0.00	5.77	4	34	11.67%
2022/08/03	5	5.78	22	5.70	5.80	-17	38	-44.25%
2022/08/02	4	5.85	0	0.00	5.80	4	37	10.55%
2022/07/29	7	5.89	0	0.00	5.90	7	38	18.32%
2022/07/26	0	5.80	0	0.00	5.74	0	37	0.01%
2022/07/20	2	5.88	0	0.00	5.88	2	33	5.97%
2022/07/18	10	5.90	0	0.00	5.75	10	33	29.90%
2022/07/14	3	5.80	0	0.00	5.75	3	30	9.73%
2022/07/07	7	5.85	4	5.78	5.85	3	33	9.01%
2022/07/04	2	5.80	0	0.00	5.80	2	35	5.67%
2022/06/24	2	6.00	0	0.00	5.91	2	37	5.36%
2022/06/23	0	6.50	0	0.00	5.91	0	37	0.00%
2022/06/09	6	6.12	0	0.00	6.04	6	40	14.95%
2022/05/25	0.1	5.81	0	0.00	5.90	0.1	40	0.25%
2022/05/16	0	0.00	10	6.04	5.92	-10	44	-22.48%
2022/04/28	0	6.15	0	0.00	5.99	0	58	0.00%
2022/04/25	0	0.00	1	6.00	5.99	-1	64	-1.55%
2022/04/18	0	0.00	3	6.00	6.08	-3	136	-2.20%
2022/04/06	2	6.14	0	0.00	6.11	2	148	1.34%
2022/03/31	2	6.14	3	6.15	6.12	-1	149	-0.67%
2022/03/23	1	5.99	0	0.00	6.05	1	157	0.64%
2022/03/21	0	5.95	0	0.00	6.04	0	160	0.00%
2022/03/17	0	0.00	10	5.91	5.91	-10	161	-6.18%
2022/03/09	0	0.00	1	5.96	5.88	-1	167	-0.60%
2022/03/08	1	5.97	0	0.00	5.97	1	169	0.59%
2022/03/07	0	0.00	1	6.01	6.02	-1	169	-0.59%
2022/03/04	1	6.08	0	0.00	6.10	1	168	0.59%
2022/02/24	5	5.97	0	0.00	6.00	5	175	2.85%
2022/02/22	4	6.10	0	0.00	6.10	4	173	2.31%
2022/02/21	1	6.11	0	0.00	6.13	1	172	0.58%
2022/02/18	21	6.17	3	6.15	6.15	18	173	10.38%
2022/02/16	1	6.24	0	0.00	6.24	1	171	0.58%
2022/01/24	0	0.00	10	6.50	6.40	-10	164	-6.10%
2022/01/19	0	0.00	1	6.56	6.53	-1	164	-0.61%
2022/01/18	1	6.52	0	0.00	6.59	1	164	0.61%
2022/01/17	2	6.51	0	0.00	6.48	2	163	1.22%
2022/01/14	1	6.59	24	6.60	6.77	-23	161	-14.26%
2022/01/12	11	6.68	0	0.00	6.60	11	156	7.05%
2022/01/11	47	7.44	27.1	7.51	7.25	19.9	140	14.14%
2022/01/10	0	0.00	12	6.85	6.85	-12	102	-11.75%
2022/01/06	4	6.18	0	0.00	6.25	4	90	4.44%
2022/01/05	2	6.20	0	0.00	6.22	2	86	2.31%
2022/01/04	2	6.11	0	0.00	6.11	2	81	2.44%
2022/01/03	0	0.00	5	6.09	6.11	-5	81	-6.15%
2021/12/30	2	6.09	0	0.00	6.09	2	82	2.42%
2021/12/28	5	6.14	0	0.00	6.05	5	81	6.17%
2021/12/27	8	6.05	10	6.04	6.07	-2	81	-2.44%
2021/12/20	0	0.00	6	6.10	6.13	-6	77	-7.79%
2021/12/08	0	0.00	1	5.91	5.91	-1	79	-1.26%
2021/11/26	0	0.00	2	6.07	5.91	-2	78	-2.55%
2021/11/19	0	0.00	5	6.12	6.19	-5	76	-6.53%
2021/11/12	0	0.00	5	6.15	6.12	-5	84	-5.95%
2021/11/08	10	6.13	0	0.00	6.25	10	131	7.62%
2021/11/03	5	6.20	0	0.00	6.20	5	131	3.79%
2021/11/02	1	6.18	0	0.00	6.17	1	135	0.74%
2021/11/01	1	6.18	0	0.00	6.18	1	135	0.74%
2021/10/20	0	0.00	1	6.41	6.41	-1	137	-0.73%
2021/10/14	2	6.26	1	6.25	6.45	1	141	0.71%
2021/10/13	4	6.40	0	0.00	6.50	4	142	2.81%
2021/10/12	5	6.53	0	0.00	6.59	5	142	3.51%
2021/10/08	1	6.70	0	0.00	6.60	1	144	0.69%
2021/10/07	16	6.53	3	6.59	6.59	13	144	9.02%
2021/10/05	1	6.15	0	0.00	6.15	1	142	0.70%
2021/10/04	1	6.11	0	0.00	6.15	1	142	0.70%
2021/09/27	3	6.34	0	0.00	6.33	3	147	2.04%
2021/09/24	7	6.31	0	0.00	6.33	7	146	4.78%
2021/09/23	0	0.00	1	6.37	6.35	-1	145	-0.69%
2021/09/22	1	6.05	5	6.30	6.41	-4	145	-2.76%
2021/09/17	0	0.00	2	6.29	6.42	-2	147	-1.36%
2021/09/16	1	6.10	1	6.10	6.11	0	142	0.00%
2021/09/09	0	0.00	17	6.24	6.24	-17	142	-11.97%
2021/09/08	2	6.24	0	0.00	6.24	2	142	1.41%
2021/09/01	0	0.00	14	6.24	6.24	-14	140	-9.96%
2021/08/31	0	0.00	2	6.20	6.25	-2	138	-1.44%
2021/08/27	1	6.23	2	6.24	6.24	-1	136	-0.73%
2021/08/24	0	0.00	2	6.18	6.18	-2	135	-1.48%
2021/08/20	0	0.00	1	6.14	6.23	-1	133	-0.75%
2021/08/19	0	0.00	6	6.17	6.20	-6	132	-4.52%
2021/08/18	0	0.00	2.3	6.17	6.30	-2.3	126	-1.78%
2021/08/17	2	6.23	2	6.37	6.20	0	124	0.00%
2021/08/16	27.3	6.65	2	6.48	6.50	25.3	120	21.01%
2021/08/13	9	6.24	4	6.25	6.25	5	99	5.03%
2021/08/11	1	5.55	0	0.00	5.50	1	76	1.30%
2021/08/10	0	0.00	1	5.65	5.58	-1	76	-1.31%
2021/08/06	0	0.00	2	5.49	5.66	-2	75	-2.64%
2021/08/04	0	0.00	3	5.52	5.44	-3	74	-4.00%
2021/07/30	2	5.43	3	5.45	5.51	-1	78	-1.27%
2021/07/29	0	0.00	0.2	5.30	5.56	-0.2	77	-0.30%
2021/07/27	0	0.00	29	5.43	5.41	-29	78	-36.86%
2021/07/23	3	5.48	8	5.46	5.57	-5	81	-6.11%
2021/07/22	0	0.00	3	5.35	5.40	-3	82	-3.62%
2021/07/21	3	5.34	0	0.00	5.42	3	82	3.62%
2021/07/20	1	5.44	0	0.00	5.35	1	85	1.17%
2021/07/19	3	5.37	0	0.00	5.36	3	85	3.51%
2021/07/09	0	0.00	1	5.59	5.59	-1	97	-1.02%
2021/07/07	0	0.00	2	5.71	5.50	-2	118	-1.69%
2021/07/06	0.2	5.50	0	0.00	5.65	0.2	122	0.19%
2021/07/05	3	5.59	0	0.00	5.64	3	125	2.39%
2021/07/02	1	5.20	7	5.41	5.47	-6	126	-4.75%
2021/07/01	0	0.00	2	5.19	5.18	-2	126	-1.58%
2021/06/30	10	5.30	0	0.00	5.26	10	127	7.85%
2021/06/28	0.1	5.20	0	0.00	5.19	0.1	126	0.09%
2021/06/24	0	0.00	1	5.35	5.24	-1	124	-0.81%
2021/06/23	1	5.01	0	0.00	5.51	1	124	0.80%
2021/06/10	0	0.00	1	5.28	5.25	-1	123	-0.81%
2021/06/08	0	0.00	2	5.30	5.25	-2	125	-1.60%
2021/06/04	2	5.48	0	0.00	5.48	2	125	1.59%
2021/06/03	21	5.60	0	0.00	5.35	21	126	16.62%
2021/05/21	1	5.24	0	0.00	5.19	1	143	0.70%
2021/05/18	0	4.88	0	0.00	5.41	0	147	0.00%
2021/05/17	0	0.00	10	5.34	5.23	-10	150	-6.64%
2021/05/13	4	4.99	3	5.79	5.79	1	156	0.64%
2021/05/05	0.7	5.90	1	5.95	5.97	-0.4	176	-0.20%
2021/05/03	3.1	5.90	5	6.00	5.90	-2	172	-1.13%
2021/04/29	0.1	5.90	0	0.00	5.90	0.1	169	0.06%
2021/04/27	0.1	6.00	0	0.00	5.91	0.1	167	0.03%
2021/04/23	1.1	5.99	0	0.00	6.00	1.1	163	0.66%
2021/04/19	0.1	6.00	0	0.00	6.00	0.1	160	0.04%
2021/04/15	20	6.04	0	0.00	6.05	20	158	12.66%
2021/04/14	82	6.28	8	6.20	6.26	74	156	47.26%
2021/04/12	5	5.94	8	6.00	6.02	-3	138	-2.17%
2021/04/09	0	0.00	1	5.89	5.64	-1	134	-0.74%
2021/04/08	9	5.75	0	0.00	5.60	9	131	6.85%
2021/04/06	1	5.40	0	0.00	5.37	1	126	0.79%
2021/03/31	0	0.00	1	5.55	5.61	-1	126	-0.79%
2021/03/29	2	5.59	0	0.00	5.63	2	129	1.55%
2021/03/26	1	5.72	0	0.00	5.72	1	137	0.73%
2021/03/25	10	5.70	0	0.00	5.74	10	138	7.20%
2021/03/24	12	5.68	0	0.00	5.70	12	138	8.65%
2021/03/23	30	5.72	0	0.00	5.68	30	140	21.31%
2021/03/18	0	0.00	2	5.88	5.79	-2	151	-1.32%
2021/03/12	1	5.80	0	0.00	5.90	1	174	0.57%
2021/03/10	0	5.88	0	0.00	5.97	0	208	0.00%
2021/03/04	1	5.80	0	0.00	5.80	1	227	0.44%
2021/03/03	2	5.87	0	0.00	5.86	2	226	0.88%
2021/02/22	20	6.36	0	0.00	6.27	20	215	9.30%
2021/02/05	2	6.60	0	0.00	6.50	2	209	0.95%
2021/02/04	0	0.00	5	6.70	6.50	-5	206	-2.42%
2021/02/03	15	6.56	15	6.50	6.50	0	203	0.00%
2021/02/02	0	0.00	4	6.07	6.50	-4	196	-2.03%
2021/02/01	10	6.05	1	6.05	6.05	9	192	4.69%
2021/01/29	3	5.60	0	0.00	5.50	3	176	1.70%
2021/01/28	5	5.67	0	0.00	5.60	5	179	2.78%
2021/01/27	3	5.57	2	5.59	5.56	1	179	0.56%
2021/01/26	1	5.69	0	0.00	5.56	1	184	0.54%
2021/01/25	4	5.65	0	0.00	5.51	4	185	2.15%
2021/01/21	6	5.52	5	5.72	5.40	1	188	0.53%
2021/01/15	0	0.00	2	5.87	5.85	-2	190	-1.05%
2020/12/31	0	0.00	1	5.98	5.99	-1	188	-0.53%
2020/12/22	5	5.80	0	0.00	5.50	5	206	2.43%
2020/12/16	0	6.18	0	0.00	6.20	0	243	0.00%
2020/12/07	18	6.06	3	5.97	6.05	15	209	7.16%
2020/12/04	0	0.00	4	5.93	5.98	-4	200	-1.99%
2020/12/03	7	5.63	0	0.00	5.50	7	179	3.89%
2020/11/30	2	4.95	0	0.00	4.95	2	156	1.28%
2020/11/27	2	4.99	0	0.00	4.89	2	155	1.28%
2020/11/24	0	0.00	1	4.75	4.73	-1	153	-0.65%
2020/11/20	0	0.00	5	4.66	4.66	-5	154	-3.24%
2020/11/18	0	0.00	9	4.87	4.87	-9	153	-5.87%
2020/11/17	5	5.00	0	0.00	4.98	5	152	3.28%
2020/11/16	5	4.75	1	4.79	4.77	4	151	2.65%
2020/11/13	2	4.68	0	0.00	4.70	2	149	1.33%
2020/10/23	10	4.62	0	0.00	4.70	10	134	7.43%
2020/10/19	0	0.00	23	5.03	4.86	-23	126	-18.16%
2020/10/16	0	0.00	11	4.99	5.05	-11	125	-8.76%
2020/10/15	0	0.00	1	4.82	5.00	-1	122	-0.81%
2020/10/12	0	0.00	1	5.00	5.00	-1	121	-0.82%
2020/10/08	0	0.00	1	4.89	4.85	-1	122	-0.82%
2020/10/07	4	4.69	0	0.00	4.71	4	121	3.30%
2020/10/06	10	4.38	0	0.00	4.69	10	119	8.34%
2020/10/05	2	4.32	0	0.00	4.38	2	119	1.67%
2020/09/30	0	0.00	2	4.75	4.70	-2	118	-1.68%
2020/09/28	2	4.46	3	4.60	4.46	-1	113	-0.88%
2020/09/25	7	5.03	12	4.95	4.95	-5	107	-4.67%
2020/09/24	17	5.52	1	5.40	5.50	16	97	16.42%
2020/09/23	29	5.62	0	0.00	5.63	29	83	34.56%
2020/09/22	16	5.12	0	0.00	5.12	16	57	27.79%
2020/09/17	4	3.73	0	0.00	3.86	4	50	7.93%
2020/09/09	3	3.93	0	0.00	3.48	3	52	5.71%
2020/03/18	0	2.71	0	0.00	2.75	0	38	0.01%
2020/03/09	0	0.00	0	3.71	3.39	0	40	-0.02%
2020/02/14	0	3.44	0	0.00	3.52	0	41	0.02%
2019/12/19	0	3.42	0	0.00	3.53	0	34	0.12%
2019/06/18	2	4.86	0	0.00	4.89	2	51	3.88%
2018/01/03	6	4.90	0	0.00	4.99	6	150	3.98%