倫飛 (2364)-元富-松德券商分點個股進出

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

倫飛

(2364)

可現股當沖

股價
83.9
漲跌
▲0.1
漲幅
+0.12%
成交量
105張
產業
上市電腦週邊類股
79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

倫飛 (2364)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	4	84.53	0	84.65	83.80	4	971	0.41%
2024/11/19	0.2	83.34	2.1	82.63	83.60	-1.9	1,076	-0.17%
2024/11/18	0.2	81.71	0	0.00	81.60	0.2	1,094	0.02%
2024/11/15	1.2	82.35	0	0.00	82.20	1.2	1,158	0.11%
2024/11/14	0.6	82.41	2.2	85.46	82.50	-1.6	1,173	-0.14%
2024/11/13	1.8	85.92	1	85.80	85.40	0.8	1,237	0.07%
2024/11/12	1.4	84.90	0	84.50	85.20	1.4	1,279	0.11%
2024/11/11	0	0.00	0.2	87.08	86.90	-0.2	1,304	-0.01%
2024/11/08	2	85.70	0.5	86.73	85.70	1.5	1,304	0.12%
2024/11/07	0	0.00	2.7	88.03	88.10	-2.7	1,302	-0.20%
2024/11/06	1.8	86.76	3.2	86.74	87.40	-1.4	1,302	-0.11%
2024/11/05	3.5	86.01	1	85.80	86.90	2.5	1,301	0.19%
2024/11/04	2.1	84.90	1.5	86.58	85.00	0.6	1,301	0.04%
2024/11/01	0.4	90.05	4.3	89.83	89.90	-3.9	1,291	-0.30%
2024/10/30	1.8	90.46	0.3	91.30	90.30	1.5	1,292	0.11%
2024/10/29	3.8	90.72	1.3	90.39	90.60	2.5	1,293	0.19%
2024/10/28	0.8	90.31	0.5	90.70	91.30	0.3	1,294	0.03%
2024/10/25	0.8	91.69	1	91.20	91.90	-0.3	1,347	-0.02%
2024/10/24	1.5	92.24	8.2	94.21	91.60	-6.7	1,353	-0.50%
2024/10/23	8.7	93.73	5.9	93.52	94.60	2.8	1,346	0.21%
2024/10/22	2.8	91.87	9.2	92.14	92.20	-6.4	1,337	-0.48%
2024/10/21	9.8	92.94	17	93.25	92.90	-7.2	1,331	-0.54%
2024/10/18	20	94.84	0.4	94.80	94.00	19.6	1,326	1.48%
2024/10/17	1.4	95.84	2	96.64	96.40	-0.6	1,314	-0.04%
2024/10/16	1	95.12	1	96.40	95.00	0	1,314	0.00%
2024/10/15	1	95.35	0.4	96.32	94.50	0.6	1,308	0.05%
2024/10/14	0.4	93.77	1.2	96.03	96.50	-0.8	1,308	-0.06%
2024/10/11	1.2	97.68	0	0.00	94.00	1.2	1,301	0.09%
2024/10/09	0	0.00	0.8	99.26	98.00	-0.8	1,294	-0.06%
2024/10/08	2.6	97.34	2.1	98.35	98.80	0.6	1,298	0.04%
2024/10/07	0.1	97.02	2.2	98.27	97.70	-2.1	1,294	-0.17%
2024/10/04	1.3	99.26	1.1	98.98	96.30	0.2	1,292	0.02%
2024/10/01	2.1	102.56	1.1	103.30	101.00	1	1,287	0.08%
2024/09/30	1.1	99.31	0.3	100.02	99.50	0.9	1,257	0.07%
2024/09/27	0.3	99.53	0.1	100.21	99.20	0.1	1,253	0.01%
2024/09/26	0.1	102.14	11.2	102.89	99.90	-11.1	1,246	-0.89%
2024/09/25	4.8	103.37	0	0.00	104.00	4.8	1,235	0.39%
2024/09/24	12.4	102.78	0	100.00	103.50	12.4	1,205	1.03%
2024/09/23	0	96.70	0.4	96.24	97.20	-0.3	1,162	-0.03%
2024/09/20	0.4	98.47	0.9	97.91	96.40	-0.5	1,156	-0.04%
2024/09/19	0.8	98.43	0.4	97.78	98.20	0.4	1,150	0.03%
2024/09/18	0.5	98.66	0.2	99.41	97.60	0.3	1,144	0.03%
2024/09/16	0.2	99.16	2.1	98.92	97.50	-1.9	1,124	-0.17%
2024/09/13	2.1	99.97	0.9	100.19	100.00	1.2	1,113	0.11%
2024/09/12	2.9	102.46	35.6	103.61	101.00	-32.7	1,099	-2.98%
2024/09/11	134.6	99.09	103	99.10	99.10	31.6	1,041	3.04%	大買/大賣/
2024/09/10	0	0.00	0.8	94.37	90.10	-0.8	994	-0.08%
2024/09/09	0.8	94.80	0	95.51	94.00	0.7	985	0.08%
2024/09/06	1	95.81	0.2	99.00	96.00	0.8	981	0.08%
2024/09/05	0.2	96.70	1.4	98.11	95.80	-1.2	974	-0.12%
2024/09/04	1.4	97.27	0.3	94.07	95.70	1.1	957	0.11%
2024/09/03	0.3	97.70	0	0.00	95.00	0.3	917	0.03%
2024/08/30	4	104.25	99	111.02	100.50	-95	872	-10.89%
2024/08/29	96	105.00	0	0.00	105.00	96	809	11.86%
2024/08/28	0	0.00	0.8	127.05	124.50	-0.8	801	-0.10%
2024/08/27	1.8	128.44	2.9	128.36	127.50	-1.1	772	-0.14%
2024/08/26	4	128.88	4	130.43	128.50	0	749	0.00%
2024/08/23	5.2	127.84	13.6	129.31	129.50	-8.4	725	-1.16%
2024/08/22	9.7	123.29	5.5	124.79	128.00	4.2	616	0.67%
2024/08/21	83.9	126.82	85.5	125.60	116.50	-1.5	552	-0.28%
2024/08/20	3.6	115.59	0.1	116.60	115.50	3.5	447	0.77%
2024/08/19	3.2	114.87	4.6	116.18	113.00	-1.4	429	-0.33%
2024/08/16	0	0.00	7	117.00	117.00	-7	361	-1.94%
2024/08/15	5	106.20	3	107.00	106.50	2	344	0.58%
2024/08/14	8.6	101.50	5.2	101.94	105.50	3.4	276	1.24%
2024/08/13	5.8	95.16	113.9	90.70	96.10	-108.1	236	-45.77%	大賣/鉅額交易
2024/08/12	112	89.30	1	86.30	89.30	111	211	52.57%	大買/鉅額交易
2024/08/09	2.3	82.45	0	82.97	81.20	2.3	210	1.09%
2024/08/08	1	79.99	1	81.21	81.10	0	212	0.00%
2024/08/07	0	79.94	0	0.00	82.40	0	212	0.01%
2024/08/06	0	0.00	1	75.80	77.00	-1	209	-0.48%
2024/08/05	1	79.50	1	79.20	79.20	0	205	0.00%
2024/08/01	1	91.60	1	92.90	93.00	0	196	0.00%
2024/07/30	1	98.00	0	0.00	93.80	1	189	0.53%
2024/07/05	0	0.00	1	84.50	85.60	-1	121	-0.82%
2024/07/02	1	83.50	0	0.00	83.00	1	122	0.82%
2024/06/28	0	0.00	1	84.00	84.10	-1	123	-0.81%
2024/06/27	0	83.90	0	0.00	83.20	0	124	0.00%
2024/06/21	1	84.80	0	0.00	84.90	1	130	0.77%
2024/05/28	0	0.00	0	91.00	90.40	0	168	-0.01%
2024/05/22	0	0.00	0.2	87.80	87.60	-0.2	178	-0.09%
2024/05/21	0.2	86.50	0	0.00	87.60	0.2	181	0.09%
2024/05/15	0	0.00	2	85.30	85.10	-2	215	-0.93%
2024/05/13	0	0.00	0.2	82.50	82.20	-0.2	228	-0.09%
2024/05/03	0	0.00	0.3	83.93	83.30	-0.3	317	-0.11%
2024/05/02	0	0.00	0.4	84.07	84.00	-0.4	319	-0.11%
2024/04/29	0	0.00	0.1	85.01	85.90	-0.1	325	-0.04%
2024/04/26	0	0.00	0.5	83.62	83.50	-0.5	328	-0.15%
2024/04/25	0	0.00	0.2	83.99	82.80	-0.2	335	-0.05%
2024/04/24	0	0.00	0.2	84.35	84.40	-0.2	345	-0.06%
2024/04/23	1.2	82.49	0	82.90	82.90	1.2	359	0.33%
2024/04/22	0.5	83.20	0	0.00	81.50	0.5	380	0.13%
2024/04/18	0	85.40	0	0.00	84.90	0	415	0.00%
2024/04/17	0	0.00	0	86.20	86.10	0	425	0.00%
2024/04/12	0	0.00	0	89.60	90.10	0	476	0.00%
2024/04/11	0	91.40	0	0.00	90.20	0	488	0.00%
2024/04/10	0	91.55	0	0.00	91.80	0	502	0.00%
2024/04/09	0	91.90	0	0.00	91.70	0	507	0.00%
2024/03/29	0	0.00	0.4	91.79	91.00	-0.4	522	-0.07%
2024/03/28	0.3	91.42	0	91.90	92.30	0.3	526	0.06%
2024/03/27	0.1	91.40	0	0.00	91.60	0.1	528	0.01%
2024/03/25	0	92.00	0	0.00	92.20	0	534	0.00%
2024/03/21	1	89.50	1	89.60	89.40	0	538	0.00%
2024/03/20	0	90.90	0	0.00	89.60	0	546	0.00%
2024/03/18	0	91.40	0	0.00	90.60	0	561	0.00%
2024/03/15	0	92.00	1.1	91.34	90.00	-1.1	593	-0.19%
2024/03/14	1.1	92.05	0	0.00	92.00	1.1	630	0.18%
2024/03/13	0	0.00	0.2	92.27	88.60	-0.2	654	-0.03%
2024/03/12	0.2	93.20	0	0.00	93.10	0.2	660	0.03%
2024/03/11	0	0.00	1.5	91.09	92.00	-1.5	666	-0.23%
2024/03/07	1.5	94.13	0	0.00	94.00	1.5	673	0.22%
2024/03/06	3	95.00	1	95.21	95.00	2	682	0.29%
2024/03/05	1	95.70	0	0.00	95.90	1	687	0.15%
2024/03/04	0	0.00	0.1	97.00	95.50	-0.1	693	-0.02%
2024/03/01	0	0.00	1.6	97.17	96.80	-1.6	701	-0.22%
2024/02/29	0.7	97.17	0	0.00	98.60	0.7	714	0.09%
2024/02/27	0	0.00	0	98.10	96.00	0	749	0.00%
2024/02/26	0	101.50	1.1	101.87	98.20	-1.1	784	-0.13%
2024/02/23	0.6	101.47	2	101.50	100.50	-1.4	815	-0.17%
2024/02/22	1.4	102.46	2	102.50	103.00	-0.6	822	-0.08%
2024/02/21	1.4	103.09	0	0.00	102.50	1.4	855	0.17%
2024/02/20	0.3	101.23	3	102.50	103.50	-2.7	876	-0.31%
2024/02/19	2.3	102.02	6	102.50	103.50	-3.7	981	-0.38%
2024/02/16	3	102.87	1.4	103.35	104.00	1.6	1,065	0.15%
2024/02/15	1.5	100.00	2	100.50	102.00	-0.5	1,086	-0.04%
2024/02/05	1.8	99.92	0.3	99.90	100.50	1.5	1,095	0.14%
2024/02/02	5.6	102.90	2.1	102.52	102.50	3.5	1,097	0.32%
2024/02/01	4.1	94.74	1	98.50	99.00	3.1	1,058	0.29%
2024/01/30	0	92.40	1.2	91.81	90.80	-1.2	1,060	-0.12%
2024/01/29	1.1	90.79	0.6	92.00	92.90	0.5	1,081	0.04%
2024/01/26	0.8	90.67	0	0.00	91.10	0.8	1,127	0.07%
2024/01/25	0	0.00	1	92.46	91.50	-1	1,193	-0.09%
2024/01/24	1	94.70	1.4	94.90	93.70	-0.3	1,202	-0.03%
2024/01/23	0	94.60	0.3	94.55	94.50	-0.3	1,205	-0.02%
2024/01/22	0.2	94.69	0.2	94.82	94.30	0	1,211	0.00%
2024/01/19	0.7	91.99	0.4	92.09	92.90	0.3	1,208	0.03%
2024/01/18	1.3	91.41	0.7	92.70	91.30	0.7	1,204	0.06%
2024/01/17	0.7	94.96	0.3	95.07	92.70	0.3	1,198	0.03%
2024/01/16	0.3	95.70	7.2	97.86	94.50	-6.9	1,190	-0.58%
2024/01/15	7	98.32	2.2	98.71	99.10	4.9	1,175	0.42%
2024/01/12	1.2	102.21	1.5	103.02	101.50	-0.3	1,162	-0.02%
2024/01/11	0.9	103.03	0.3	104.50	105.00	0.6	1,172	0.05%
2024/01/10	2.9	101.66	0.4	104.50	103.00	2.5	1,297	0.19%
2024/01/09	0.4	108.58	2.9	110.46	106.50	-2.4	1,316	-0.19%
2024/01/08	1.7	113.52	0	0.00	113.50	1.7	1,309	0.13%
2024/01/05	1.2	107.72	0.3	108.00	109.50	0.9	1,371	0.07%
2024/01/04	0	0.00	1.4	111.50	105.00	-1.4	1,394	-0.10%
2024/01/03	0	0.00	0.8	113.00	111.50	-0.8	1,405	-0.05%
2024/01/02	0.9	113.91	0	0.00	115.00	0.9	1,416	0.07%
2023/12/29	0	0.00	6.4	114.79	113.50	-6.4	1,425	-0.45%
2023/12/28	2.1	114.68	0.1	115.00	114.50	2	1,428	0.14%
2023/12/27	0	0.00	1	113.56	113.50	-1	1,441	-0.07%
2023/12/25	0.8	116.06	0.4	115.69	114.00	0.4	1,457	0.03%
2023/12/22	0.2	114.50	0	115.50	114.00	0.2	1,457	0.01%
2023/12/21	0.3	114.00	0.9	114.62	114.00	-0.6	1,466	-0.04%
2023/12/20	0.5	116.53	4	117.50	115.50	-3.6	1,471	-0.24%
2023/12/19	3.9	114.82	1.4	116.74	115.50	2.5	1,504	0.16%
2023/12/18	1.3	116.98	0.4	117.43	116.50	0.9	1,596	0.06%
2023/12/15	0.2	118.50	0.4	119.10	118.00	-0.1	1,608	-0.01%
2023/12/14	1.3	121.90	0	0.00	121.00	1.3	1,621	0.08%
2023/12/13	0.7	122.08	1.8	122.50	121.00	-1.1	1,638	-0.07%
2023/12/12	0.8	125.06	13	125.42	121.50	-12.2	1,638	-0.75%
2023/12/11	12.6	123.98	2.3	122.20	125.50	10.3	1,616	0.64%
2023/12/08	4.6	119.39	6.6	117.00	119.00	-2	1,595	-0.13%
2023/12/07	5	114.08	2	115.00	113.00	3	1,574	0.19%
2023/12/06	2.4	116.17	2	116.50	116.00	0.4	1,582	0.02%
2023/12/05	2.1	116.85	0	119.50	117.00	2	1,606	0.13%
2023/12/04	0.2	120.00	2.2	121.75	121.50	-1.9	1,659	-0.12%
2023/12/01	2.3	122.18	2	121.50	122.00	0.3	1,710	0.02%
2023/11/30	1.2	121.51	0	0.00	120.50	1.2	1,709	0.07%
2023/11/29	0	0.00	1.1	123.93	122.00	-1.1	1,723	-0.06%
2023/11/28	2	122.65	2	123.00	123.50	0	1,736	0.00%
2023/11/27	2.6	122.41	8	123.19	122.00	-5.4	1,793	-0.30%
2023/11/24	8.7	122.20	23.1	121.68	121.00	-14.4	1,826	-0.79%
2023/11/22	20.1	131.08	0	129.00	129.00	20.1	1,788	1.12%
2023/11/21	0.9	129.48	0.3	129.57	128.00	0.6	1,746	0.04%
2023/11/20	0.3	131.00	2.3	131.06	128.00	-2	1,736	-0.12%
2023/11/17	3.3	141.67	4.7	141.87	138.50	-1.4	1,702	-0.08%
2023/11/16	3.8	143.21	2.8	143.18	143.00	1	1,667	0.06%
2023/11/15	2.8	132.81	2.7	131.06	135.50	0.1	1,559	0.01%
2023/11/14	2.7	126.44	1.8	123.88	129.00	0.8	1,471	0.06%
2023/11/13	1.8	122.85	0.2	124.95	123.50	1.6	1,431	0.11%
2023/11/10	0.2	121.02	0	0.00	122.00	0.2	1,416	0.02%
2023/11/08	0	0.00	1	122.00	122.00	-1	1,398	-0.07%
2023/11/07	1	123.50	1	126.50	121.50	0	1,387	0.00%
2023/11/03	3	123.83	2	121.50	121.50	1	1,346	0.07%
2023/11/02	1	129.02	5.5	133.65	128.50	-4.5	1,300	-0.35%
2023/10/23	0	140.50	0	0.00	139.00	0	1,201	0.00%
2023/10/19	0	0.00	3	136.99	135.50	-3	1,187	-0.25%
2023/10/18	8.5	147.37	17	151.48	143.50	-8.5	1,166	-0.73%
2023/10/17	67	150.00	129.6	149.99	150.00	-62.6	1,030	-6.07%	大賣/
2023/10/16	59	136.50	0.1	136.50	136.50	58.9	994	5.93%
2023/10/13	64.7	155.39	134.6	147.95	155.50	-69.9	989	-7.07%	大賣/
2023/10/12	73	141.36	4	140.01	141.50	68.9	905	7.61%
2023/10/11	4.9	127.83	2.2	129.24	129.00	2.7	873	0.31%
2023/10/06	5.1	122.73	2.1	123.41	125.00	3	849	0.35%
2023/10/05	3.4	120.88	1	120.00	122.00	2.4	834	0.29%
2023/10/04	1.5	118.11	0.6	118.01	119.50	0.9	824	0.11%
2023/10/03	1.4	118.01	2	119.54	117.00	-0.5	818	-0.07%
2023/10/02	2.7	117.74	1.7	117.46	119.00	1.1	800	0.14%
2023/09/28	0.2	115.00	0.1	117.00	116.00	0.2	787	0.02%
2023/09/27	0	0.00	1.2	115.17	115.50	-1.2	780	-0.16%
2023/09/26	0.1	118.00	1.9	116.96	115.00	-1.7	776	-0.22%
2023/09/25	0.4	114.84	0.3	115.66	116.00	0.1	765	0.02%
2023/09/22	5.1	115.04	7.1	114.50	114.50	-2.1	755	-0.27%
2023/09/21	14.2	121.66	18.3	120.49	115.50	-4	719	-0.56%
2023/09/20	3.2	113.97	1.6	113.94	115.00	1.6	624	0.26%
2023/09/19	0.6	113.77	1.8	113.99	113.00	-1.2	610	-0.20%
2023/09/18	3.9	112.73	2.7	113.37	112.50	1.2	588	0.21%
2023/09/15	2.7	109.67	0.2	111.28	110.00	2.6	564	0.45%
2023/09/14	0.3	108.50	1.8	108.60	109.00	-1.4	558	-0.26%
2023/09/13	2.8	111.79	0.5	109.88	108.50	2.3	548	0.42%
2023/09/12	0.5	107.70	1	108.66	107.00	-0.5	530	-0.10%
2023/09/11	2.9	109.26	2.2	109.93	109.50	0.6	522	0.12%
2023/09/08	1.3	110.82	7.5	110.44	111.50	-6.2	505	-1.22%
2023/09/07	6.5	109.97	1.8	111.85	108.00	4.8	475	1.00%
2023/09/06	98.8	109.88	92	108.15	107.50	6.8	414	1.63%
2023/09/05	0	0.00	0	101.00	100.00	0	358	0.00%
2023/09/04	0	102.73	0.6	103.16	101.50	-0.6	355	-0.17%
2023/09/01	3.6	102.51	0	0.00	101.00	3.6	336	1.07%
2023/08/31	1	103.50	1	105.00	103.00	0	316	0.00%
2023/08/30	2	100.00	2	96.90	99.60	0	250	0.00%
2023/08/29	1	90.60	1	91.10	91.80	0	206	0.00%
2023/08/17	0	0.00	0	78.30	79.30	0	180	0.00%
2023/08/16	0	78.03	0	0.00	78.60	0	182	0.00%
2023/08/14	0	0.00	0.3	79.20	76.30	-0.3	197	-0.17%
2023/08/11	0.3	80.90	0	0.00	79.20	0.3	228	0.15%
2023/08/10	0	0.00	0.1	79.69	78.20	-0.1	267	-0.02%
2023/08/09	0.1	80.30	0	0.00	81.90	0.1	316	0.02%
2023/08/08	0	0.00	0.2	84.43	82.70	-0.2	316	-0.06%
2023/08/07	0.1	85.50	0	86.20	86.30	0.1	316	0.02%
2023/08/04	0.1	83.69	0	0.00	85.10	0.1	320	0.04%
2023/07/28	0	0.00	1.2	90.49	90.00	-1.2	317	-0.39%
2023/07/24	3	97.00	2	98.00	94.00	1	337	0.30%
2023/07/21	0	0.00	0.1	93.30	93.60	-0.1	333	-0.02%
2023/07/20	0	0.00	0.2	91.45	91.40	-0.2	338	-0.07%
2023/07/19	0	0.00	0.1	93.30	91.00	-0.1	342	-0.04%
2023/07/18	2.7	94.97	2.4	97.84	93.00	0.3	348	0.08%
2023/07/17	0.4	95.02	0.2	95.38	95.20	0.2	350	0.07%
2023/07/14	0.2	91.83	0	0.00	92.60	0.2	356	0.05%
2023/07/11	0	0.00	1	94.60	92.50	-1	397	-0.25%
2023/07/10	1	97.00	0	0.00	94.60	1	415	0.24%
2023/07/06	0	0.00	2	97.60	97.40	-2	447	-0.45%
2023/07/04	0	0.00	0.1	99.19	98.80	-0.1	550	-0.03%
2023/06/30	0.1	97.60	0	0.00	98.20	0.1	572	0.02%
2023/06/29	2	99.50	0.3	98.42	97.60	1.7	574	0.30%
2023/06/28	0.3	99.50	0	99.90	98.70	0.3	575	0.05%
2023/06/27	0	100.00	2.3	100.00	98.30	-2.3	577	-0.39%
2023/06/26	0	101.00	0	102.00	101.50	0	578	0.00%
2023/06/21	2	102.00	0.3	102.01	101.00	1.7	580	0.30%
2023/06/20	0	102.50	0.4	101.85	101.00	-0.3	584	-0.06%
2023/06/19	0.3	101.26	0	0.00	102.50	0.3	585	0.04%
2023/06/16	0.5	102.50	0.1	103.00	102.00	0.4	596	0.07%
2023/06/15	0.1	102.95	0	103.50	103.00	0	642	0.00%
2023/06/13	0.2	103.47	0.4	104.00	103.00	-0.2	647	-0.03%
2023/06/12	0	0.00	0	103.00	102.00	0	649	0.00%
2023/06/09	0.2	103.50	0	0.00	103.00	0.2	651	0.03%
2023/06/08	0.2	107.64	0	0.00	103.00	0.2	653	0.03%
2023/06/05	0	0.00	1	104.00	104.50	-1	653	-0.15%
2023/06/02	0	0.00	0	105.00	104.00	0	656	0.00%
2023/06/01	1	105.00	0.2	105.03	104.00	0.8	656	0.12%
2023/05/31	0.1	103.50	0.3	104.69	103.50	-0.2	658	-0.02%
2023/05/30	0.3	104.00	0	104.51	104.00	0.3	662	0.04%
2023/05/29	0	103.50	0	0.00	104.50	0	664	0.01%
2023/05/26	0	0.00	0.1	106.06	103.50	-0.1	667	-0.02%
2023/05/25	0.1	107.50	0	109.00	106.50	0.1	668	0.01%
2023/05/23	0	0.00	1	108.00	107.50	-1	682	-0.15%
2023/05/22	0.1	106.68	3.5	107.29	107.00	-3.4	689	-0.49%
2023/05/19	0.9	108.38	3	108.83	106.50	-2.1	698	-0.30%
2023/05/18	2	107.97	0.2	111.00	109.00	1.8	711	0.25%
2023/05/17	2.5	110.71	1.6	111.38	109.50	0.9	718	0.13%
2023/05/16	0.8	111.01	3.3	110.85	106.50	-2.5	739	-0.34%
2023/05/15	4.3	109.41	0	0.00	109.50	4.3	738	0.59%
2023/05/12	0	0.00	0.1	102.00	102.50	-0.1	700	-0.01%
2023/05/11	0.1	104.00	1	104.52	102.00	-0.9	726	-0.12%
2023/05/10	1	104.52	0	0.00	105.50	1	821	0.12%
2023/05/09	0	0.00	0.3	103.89	102.00	-0.3	870	-0.04%
2023/05/08	0	0.00	0	104.50	104.50	0	883	0.00%
2023/05/05	0	0.00	0	105.00	104.00	0	957	0.00%
2023/05/04	0.2	103.50	0.4	104.00	103.00	-0.2	959	-0.02%
2023/05/02	0.3	104.05	1	104.00	105.00	-0.7	973	-0.07%
2023/04/28	1.2	106.99	0.4	104.66	103.50	0.9	973	0.09%
2023/04/27	0	0.00	0.2	103.00	102.00	-0.2	959	-0.02%
2023/04/26	1.5	99.98	2.4	99.83	102.00	-0.9	964	-0.09%
2023/04/25	1.4	103.44	0	101.50	101.50	1.3	968	0.14%
2023/04/24	0	102.00	0	0.00	102.50	0	967	0.00%
2023/04/21	0	0.00	0	103.00	100.50	0	970	0.00%
2023/04/20	0	105.50	0.5	104.64	103.00	-0.5	973	-0.05%
2023/04/19	0.1	109.81	0.7	109.15	107.50	-0.6	969	-0.06%
2023/04/18	1.1	114.39	2.1	113.23	110.00	-1	962	-0.11%
2023/04/17	1.5	112.46	1	111.50	113.50	0.5	942	0.05%
2023/04/14	0.9	111.50	3	112.00	111.00	-2.1	933	-0.22%
2023/04/13	1.9	112.93	2	110.50	111.00	-0.1	934	-0.02%
2023/04/12	3.6	113.93	1.2	111.66	111.50	2.4	920	0.26%
2023/04/11	1.5	108.73	1	110.03	108.50	0.5	905	0.05%
2023/04/10	1.9	113.76	1.4	112.59	108.50	0.5	902	0.06%
2023/04/07	3.5	115.29	1.8	110.65	108.00	1.7	881	0.20%
2023/04/06	1	108.22	0.2	104.90	113.50	0.9	805	0.11%
2023/03/31	0	0.00	0	104.69	103.50	0	790	0.00%
2023/03/30	0	104.17	0.1	105.00	104.00	-0.1	797	-0.01%
2023/03/29	0.8	103.00	0.1	104.07	103.50	0.7	810	0.09%
2023/03/28	0.1	102.53	0.7	105.14	102.50	-0.5	820	-0.06%
2023/03/27	0.8	105.08	0.3	105.67	105.00	0.6	826	0.07%
2023/03/24	0.1	103.50	0.7	105.04	105.00	-0.6	837	-0.07%
2023/03/23	0.7	102.31	0.1	103.18	104.00	0.6	857	0.07%
2023/03/22	0.2	104.00	0	0.00	103.50	0.2	863	0.03%
2023/03/21	0	106.00	0	0.00	104.00	0	870	0.00%
2023/03/20	1	104.50	28	107.04	107.00	-27	866	-3.12%
2023/03/17	27	102.00	0	0.00	102.00	27	834	3.24%
2023/03/13	0	0.00	1	100.00	99.70	-1	959	-0.10%
2023/03/09	0	0.00	0.2	108.28	106.50	-0.2	998	-0.02%
2023/03/08	0.2	105.84	0	0.00	108.50	0.2	1,026	0.02%
2023/03/07	0	0.00	0.2	108.38	108.00	-0.2	1,072	-0.02%
2023/03/06	0.2	108.50	1.2	109.41	109.00	-1	1,203	-0.09%
2023/03/03	1.2	108.69	0	0.00	108.00	1.2	1,314	0.09%
2023/03/02	0	112.50	1	113.00	110.50	-1	1,339	-0.07%
2023/03/01	0.9	110.39	0	110.36	110.50	0.9	1,389	0.06%
2023/02/24	0.1	109.27	2.4	110.15	110.50	-2.3	1,464	-0.16%
2023/02/23	1.8	112.30	0	0.00	112.50	1.8	1,584	0.12%
2023/02/22	0	109.50	0.8	110.35	111.50	-0.8	1,638	-0.05%
2023/02/21	0.9	115.23	1.2	113.23	113.00	-0.2	1,682	-0.01%
2023/02/20	0.4	113.55	1.5	115.48	115.00	-1	1,739	-0.06%
2023/02/17	1.7	115.00	0	0.00	114.00	1.7	1,786	0.09%
2023/02/16	1.4	115.76	3.6	116.70	114.50	-2.2	1,866	-0.12%
2023/02/15	2.6	113.87	2.5	113.97	114.50	0.2	2,017	0.01%
2023/02/14	2.1	116.52	2	115.50	113.50	0.1	2,016	0.00%
2023/02/13	5.9	114.93	4.1	114.58	114.00	1.8	2,011	0.09%
2023/02/10	1.1	112.00	0.4	113.00	109.00	0.7	2,012	0.04%
2023/02/09	3.4	114.19	3.8	113.51	113.00	-0.4	2,053	-0.02%
2023/02/08	2.8	117.49	46.6	116.06	113.50	-43.8	2,097	-2.09%
2023/02/07	91.6	111.97	46	110.16	112.00	45.6	2,119	2.15%
2023/02/06	1	102.50	1.5	103.29	102.00	-0.5	2,146	-0.02%
2023/02/03	4.5	111.09	4.5	111.81	107.00	0	2,293	0.00%
2023/02/02	1	110.00	1	110.00	110.00	0	2,242	0.00%
2023/02/01	1.5	96.24	1	100.00	100.00	0.5	2,379	0.02%
2023/01/31	0	91.20	0.5	91.89	91.20	-0.5	2,375	-0.02%
2023/01/30	0.5	91.55	0	0.00	92.30	0.5	2,392	0.02%
2023/01/17	0	0.00	0.1	91.02	89.90	-0.1	2,438	0.00%
2023/01/16	0.1	91.60	0	0.00	92.50	0.1	2,436	0.00%
2023/01/12	0	0.00	0.7	94.10	92.00	-0.7	2,430	-0.03%
2023/01/11	0.7	95.87	0.3	95.78	95.20	0.4	2,428	0.01%
2023/01/10	1.4	92.55	2	94.96	95.00	-0.7	2,430	-0.03%
2023/01/09	0	99.20	0	99.20	97.30	0	2,430	0.00%
2023/01/06	0	98.50	0.1	99.34	97.70	-0.1	2,439	0.00%
2023/01/05	0	0.00	0.4	100.66	98.50	-0.4	2,444	-0.02%
2023/01/04	0	101.96	2.1	101.82	101.00	-2.1	2,446	-0.08%
2023/01/03	1.1	100.98	0.2	102.49	101.50	0.8	2,448	0.03%
2022/12/30	0.4	100.39	1.5	100.53	99.10	-1.1	2,449	-0.04%
2022/12/29	3.9	99.96	0.2	97.00	100.50	3.6	2,451	0.15%
2022/12/28	0.2	100.50	0	0.00	99.70	0.2	2,730	0.01%
2022/12/27	0	0.00	0.6	104.43	102.50	-0.6	2,896	-0.02%
2022/12/26	0	0.00	0.1	105.14	103.00	-0.1	2,974	0.00%
2022/12/23	1.7	103.67	0.1	102.92	105.00	1.6	3,097	0.05%
2022/12/22	0.1	104.41	0	0.00	104.00	0.1	3,098	0.00%
2022/12/21	0	0.00	1.1	109.70	104.00	-1.1	3,166	-0.04%
2022/12/20	1.1	104.40	0	108.50	103.00	1.1	3,180	0.03%
2022/12/19	0	109.00	1.1	108.54	107.00	-1.1	3,169	-0.03%
2022/12/16	1	111.50	2.7	110.93	111.50	-1.7	3,162	-0.05%
2022/12/15	3.8	115.20	8.1	116.01	116.00	-4.3	3,149	-0.14%
2022/12/14	0.1	111.54	0	0.00	111.50	0.1	3,129	0.00%
2022/12/13	0	0.00	1.5	112.42	110.50	-1.5	3,124	-0.05%
2022/12/12	0.9	114.27	1.1	114.40	115.00	-0.2	3,122	-0.01%
2022/12/09	0.7	118.74	0.5	118.01	116.00	0.2	3,119	0.01%
2022/12/08	1.3	115.05	0.8	114.07	117.00	0.5	3,111	0.02%
2022/12/07	3	116.56	1	117.30	115.50	2	3,099	0.06%
2022/12/06	2	121.50	4.3	120.20	121.00	-2.3	3,078	-0.07%
2022/12/05	6.3	126.89	2.4	125.93	123.00	4	3,120	0.13%
2022/12/02	4	122.97	1.5	123.00	122.50	2.5	3,116	0.08%
2022/12/01	2.1	123.16	6.6	123.61	122.00	-4.5	3,155	-0.14%
2022/11/30	3.8	121.94	6	122.00	124.00	-2.2	3,163	-0.07%
2022/11/29	2.6	121.48	1.2	121.72	121.00	1.4	3,156	0.05%
2022/11/28	4.7	127.41	15.3	125.84	124.50	-10.6	3,159	-0.33%
2022/11/25	15.6	126.69	7	124.93	121.50	8.6	3,038	0.28%
2022/11/24	0.7	120.35	1	121.50	120.00	-0.3	2,935	-0.01%
2022/11/23	17.3	120.62	16	120.36	121.50	1.4	2,926	0.05%
2022/11/22	10	122.01	4	124.88	119.00	6	2,878	0.21%
2022/11/21	6	125.33	4.5	124.89	121.50	1.5	2,812	0.05%
2022/11/18	1.6	124.02	6	127.33	133.50	-4.4	2,711	-0.16%
2022/11/17	7.6	121.24	3.7	120.62	121.50	3.9	2,666	0.15%
2022/11/16	4.9	120.70	3.4	121.75	121.50	1.5	2,631	0.06%
2022/11/15	4.5	119.35	1.9	118.50	118.00	2.6	2,595	0.10%
2022/11/14	14.7	118.90	13.1	119.07	122.00	1.6	2,541	0.06%
2022/11/11	4.3	125.02	1.3	129.00	115.50	3	2,528	0.12%
2022/11/10	0	0.00	1.1	123.50	123.50	-1.1	2,470	-0.04%
2022/11/09	3	107.09	6	108.00	112.50	-3	2,458	-0.12%
2022/11/08	4.8	107.76	5.4	107.68	102.50	-0.5	2,524	-0.02%
2022/11/07	7.8	110.11	5	111.30	108.00	2.8	2,606	0.11%
2022/11/04	12	105.63	11	105.86	109.50	1	2,613	0.04%
2022/11/03	4	109.25	1	107.50	106.00	3	2,596	0.12%
2022/11/02	0	0.00	1	102.50	107.00	-1	2,507	-0.04%
2022/11/01	5	108.90	4.6	110.59	108.50	0.4	2,470	0.02%
2022/10/31	0	0.00	5	106.00	106.00	-5	2,431	-0.21%
2022/10/28	0	0.00	77	108.16	96.80	-77	2,546	-3.02%
2022/10/27	77	105.00	0	0.00	105.00	77	2,573	2.99%
2022/10/26	1	95.50	1	93.00	95.50	0	2,615	0.00%
2022/10/25	1	84.50	1	85.50	86.90	0	2,722	0.00%
2022/10/14	2	77.30	0	0.00	66.70	2	3,365	0.06%
2022/10/12	2	81.90	0	0.00	81.90	2	3,445	0.06%
2022/10/07	0	0.00	8	95.00	101.00	-8	3,494	-0.23%
2022/10/05	53.7	115.15	78.5	117.12	115.00	-24.8	3,576	-0.69%
2022/10/04	123.5	114.49	88.3	114.31	114.50	35.2	3,336	1.06%	大買/
2022/10/03	1.6	101.45	55.1	97.92	104.50	-53.5	3,261	-1.64%
2022/09/30	59.7	95.10	7.8	92.19	95.20	51.8	3,372	1.54%
2022/09/29	3	86.60	4	86.60	86.60	-1	3,548	-0.03%
2022/09/28	64.8	78.77	65.7	78.18	78.80	-0.8	3,599	-0.02%
2022/09/27	1.7	72.18	3.7	72.34	71.70	-2	3,619	-0.06%
2022/09/16	0	0.00	3	80.73	80.00	-3	3,900	-0.08%
2022/09/15	1	78.60	2	78.70	86.50	-1	3,901	-0.03%
2022/09/14	1	83.40	0	0.00	81.20	1	3,897	0.03%
2022/09/12	20.7	94.71	23.3	93.16	92.70	-2.6	3,901	-0.07%
2022/09/08	19.4	100.02	12.9	99.04	96.10	6.6	3,843	0.17%
2022/09/07	12.9	104.69	15.9	103.61	99.00	-3	3,776	-0.08%
2022/09/06	7.8	111.70	3.7	114.51	108.50	4.1	3,719	0.11%
2022/09/05	1.9	123.54	1.2	129.37	121.50	0.8	3,685	0.02%
2022/09/02	1.1	149.16	6.6	149.83	134.50	-5.5	3,666	-0.15%
2022/09/01	0	0.00	0.1	158.50	149.00	-0.1	3,617	0.00%
2022/08/31	0.1	148.90	0	0.00	152.00	0.1	3,606	0.00%
2022/08/29	1	128.50	0	0.00	128.50	1	3,588	0.03%
2022/08/26	2	128.50	0	0.00	128.50	2	3,633	0.06%
2022/08/25	0	0.00	0.1	127.84	133.00	-0.1	3,645	0.00%
2022/08/23	0	0.00	0	109.50	111.00	0	3,644	0.00%
2022/08/22	0	0.00	0	135.00	121.50	0	3,634	0.00%
2022/08/18	35.9	108.35	39	105.62	112.50	-3.1	3,619	-0.09%
2022/08/17	10.7	100.45	12.1	101.22	102.50	-1.4	3,542	-0.04%
2022/08/16	0	0.00	5	93.30	93.30	-5	3,429	-0.15%
2022/08/15	15.8	80.77	15.2	82.39	84.90	0.7	3,426	0.02%
2022/08/12	4.3	76.09	10.2	76.51	77.20	-6	3,312	-0.18%
2022/08/11	2.5	68.00	4.5	67.33	70.20	-2	3,196	-0.06%
2022/08/10	6.3	65.72	2.2	67.08	63.90	4.2	3,137	0.13%
2022/08/09	3.4	68.58	4.1	68.44	68.50	-0.7	3,081	-0.02%
2022/08/08	2.8	68.82	5.5	69.72	68.60	-2.7	3,051	-0.09%
2022/08/05	8.9	71.64	3.1	71.84	71.10	5.8	3,012	0.19%
2022/08/04	4.6	68.81	6.4	68.97	71.10	-1.8	2,890	-0.06%
2022/08/03	8.6	71.59	9.5	71.03	68.30	-0.9	2,749	-0.03%
2022/08/02	3	67.12	3.3	67.26	67.70	-0.3	2,580	-0.01%
2022/08/01	3.7	69.83	1.7	69.69	69.90	2	2,529	0.08%
2022/07/29	17.8	69.39	16.1	68.42	68.00	1.7	2,400	0.07%
2022/07/28	30.2	65.43	31.2	65.39	65.50	-1	2,180	-0.04%
2022/07/27	5	59.52	4.2	59.92	59.60	0.8	2,076	0.04%
2022/07/26	6.7	58.75	92.9	64.25	57.50	-86.2	1,912	-4.51%
2022/07/25	89	63.80	0.1	63.80	63.80	88.9	1,821	4.88%
2022/07/22	0.1	56.60	2	55.00	58.00	-1.9	1,808	-0.11%
2022/07/21	152	52.80	153	52.80	52.80	-1	1,714	-0.06%	大買/大賣/
2022/07/20	3.4	49.13	89.7	50.56	48.05	-86.3	1,669	-5.17%
2022/07/19	87	47.50	142	47.30	47.50	-55	1,587	-3.47%	大賣/
2022/07/18	143.6	43.14	3.2	41.81	43.20	140.4	1,571	8.94%	大買/鉅額交易
2022/07/15	5.3	39.90	5	39.76	39.30	0.3	1,531	0.02%
2022/07/14	1.4	41.36	1.7	41.35	41.50	-0.3	1,507	-0.02%
2022/07/13	4.2	44.34	9.3	45.58	42.20	-5.1	1,464	-0.35%
2022/07/12	8.1	42.28	2	43.10	43.90	6.1	1,403	0.43%
2022/07/11	7.3	47.30	20.2	48.36	44.45	-12.9	1,350	-0.95%
2022/07/08	182	52.24	178.6	52.26	49.35	3.4	1,255	0.27%	大買/大賣/
2022/07/07	24.8	47.50	15.4	47.79	47.90	9.4	1,063	0.89%
2022/07/06	2.1	46.22	9	46.33	47.30	-6.9	758	-0.91%
2022/07/05	14.3	42.38	10.3	41.32	43.00	4	698	0.58%
2022/07/04	7.3	37.66	8.5	37.44	39.10	-1.3	600	-0.21%
2022/07/01	11.4	35.73	10.3	35.73	35.55	1.1	529	0.20%
2022/06/30	10.5	36.26	11.9	36.26	33.70	-1.4	465	-0.30%
2022/06/29	6.2	35.60	2.1	34.37	36.40	4.1	364	1.14%
2022/06/28	19.8	33.85	19.1	35.62	33.10	0.6	343	0.19%
2022/06/27	2.7	33.69	1	33.17	34.35	1.7	298	0.55%
2022/06/24	0	31.00	0	0.00	31.25	0	274	0.01%
2022/06/23	0.4	27.23	0.2	27.54	28.45	0.2	265	0.09%
2022/06/22	0	25.97	1.5	27.86	25.90	-1.5	259	-0.57%
2022/06/21	1	28.08	6	28.35	28.70	-5	255	-1.97%
2022/06/08	1	35.10	0	0.00	35.10	1	206	0.49%
2022/06/07	0	0.00	0.2	36.00	36.30	-0.2	200	-0.08%
2022/06/06	11.7	36.42	12.6	36.85	36.20	-0.9	192	-0.49%
2022/06/02	6.7	34.10	1	32.90	35.05	5.7	139	4.11%
2022/06/01	0.9	31.43	13.5	30.42	31.90	-12.6	116	-10.84%
2022/05/31	14.5	29.41	1.3	30.25	29.00	13.2	91	14.33%
2022/05/30	0	0.00	5	30.15	30.55	-5	74	-6.73%
2022/05/27	5	27.59	0	0.00	27.80	5	68	7.29%
2022/05/26	0.3	25.15	0.2	25.30	25.30	0.1	62	0.21%
2022/05/25	0	0.00	0	22.95	23.00	0	46	-0.01%
2022/05/24	0.2	23.65	0	23.15	22.65	0.2	46	0.39%
2022/05/23	0	22.95	0	0.00	23.65	0	45	0.00%
2022/05/20	0	23.20	0	0.00	23.00	0	44	0.02%
2021/05/10	0	0.00	0.1	3.43	3.52	-0.1	467	-0.02%
2021/04/26	0	0.00	4	3.30	3.30	-4	342	-1.17%
2020/12/07	0	0.00	0.1	3.45	3.50	-0.1	964	-0.01%
2020/09/24	0	0.00	51	5.51	6.18	-51	598	-8.51%
2020/09/11	50	2.79	0	0.00	2.81	50	242	20.62%
2020/07/30	0	0.00	0.2	2.10	2.16	-0.2	118	-0.15%
2020/05/22	0	0.00	1	2.02	2.05	-1	102	-0.98%
2020/04/22	0	0.00	5	2.15	2.15	-5	136	-3.65%
2019/09/05	0	0.00	0.2	2.84	2.84	-0.2	41	-0.49%
2019/09/04	5	2.55	0	0.00	2.59	5	36	13.63%
2019/08/02	0	0.00	0.1	2.30	2.39	-0.1	34	-0.21%
2019/03/22	0	0.00	0.4	3.61	3.65	-0.4	167	-0.26%
2019/03/07	0	0.00	0.1	3.64	3.68	-0.1	168	-0.05%
2018/04/23	0	0.00	2	4.27	4.27	-2	224	-0.89%
2018/03/21	0	2.61	0	0.00	2.70	0	96	0.01%
2018/03/12	3	2.80	0.4	2.50	2.66	2.6	88	2.99%