倫飛 (2364)-新光-台中券商分點個股進出

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
79.1
漲跌
▲0.9
漲幅
+1.15%
成交量
75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:13:35(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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/16	0.1	79.10	0	0.00	78.20	0.1	398	0.01%
2024/12/13	1	79.30	0	0.00	79.20	1	407	0.25%
2024/12/12	10	81.80	0	0.00	80.60	10	419	2.39%
2024/12/09	0.4	82.50	0	0.00	82.50	0.4	531	0.08%
2024/12/05	2	83.70	1	83.60	83.80	1	540	0.18%
2024/11/25	1	87.00	0	0.00	87.00	1	766	0.13%
2024/11/22	0	0.00	0.5	84.60	84.90	-0.5	788	-0.06%
2024/11/21	0	0.00	2.3	83.59	83.90	-2.3	902	-0.25%
2024/11/20	0	84.10	0	0.00	83.80	0	971	0.00%
2024/11/19	0	0.00	4.2	83.32	83.60	-4.2	1,076	-0.39%
2024/11/18	9	82.01	26	82.32	81.60	-17	1,094	-1.55%
2024/11/15	1	83.10	0	0.00	82.20	1	1,158	0.09%
2024/11/14	1	82.60	0	0.00	82.50	1	1,173	0.09%
2024/11/12	1	84.30	0	0.00	85.20	1	1,279	0.08%
2024/11/11	0	0.00	1	86.20	86.90	-1	1,304	-0.08%
2024/11/06	1	87.80	0.1	87.12	87.40	0.9	1,302	0.07%
2024/11/05	2	85.90	0	0.00	86.90	2	1,301	0.15%
2024/11/04	2.1	86.00	1.8	85.77	85.00	0.3	1,301	0.03%
2024/10/30	0	0.00	0	91.10	90.30	0	1,292	0.00%
2024/10/28	1	90.90	0	0.00	91.30	1	1,294	0.08%
2024/10/24	2.5	91.92	0	91.60	91.60	2.5	1,353	0.18%
2024/10/23	1.2	95.87	1	94.71	94.60	0.2	1,346	0.01%
2024/10/21	1.2	92.97	1.1	92.89	92.90	0.1	1,331	0.01%
2024/10/18	1.2	94.93	2.5	94.69	94.00	-1.3	1,326	-0.10%
2024/10/17	1	96.90	1	96.40	96.40	0	1,314	0.00%
2024/10/16	2	97.05	2	96.30	95.00	0	1,314	0.00%
2024/10/11	2	97.70	2.1	97.45	94.00	-0.1	1,301	-0.01%
2024/10/09	2	99.10	1	99.00	98.00	1	1,294	0.08%
2024/10/08	5	98.26	1	99.00	98.80	4	1,298	0.31%
2024/10/07	0	0.00	2	98.15	97.70	-2	1,294	-0.15%
2024/10/04	0	0.00	0.1	98.00	96.30	-0.1	1,292	0.00%
2024/10/01	7.1	104.36	7	102.43	101.00	0.1	1,287	0.00%
2024/09/27	2	99.65	0	0.00	99.20	2	1,253	0.16%
2024/09/26	10.1	102.49	0.2	102.50	99.90	9.9	1,246	0.79%
2024/09/25	13.3	104.05	0	0.00	104.00	13.3	1,235	1.08%
2024/09/24	8.1	104.12	6	104.42	103.50	2.1	1,205	0.17%
2024/09/23	0	97.30	0	96.10	97.20	0	1,162	0.00%
2024/09/20	0	97.67	0	0.00	96.40	0	1,156	0.00%
2024/09/19	5	97.96	5	97.76	98.20	0	1,150	0.00%
2024/09/18	3	98.13	3	100.07	97.60	0	1,144	0.00%
2024/09/16	2	98.10	2.1	99.97	97.50	-0.1	1,124	-0.01%
2024/09/13	1	99.00	0.6	99.83	100.00	0.4	1,113	0.04%
2024/09/12	11.5	102.83	12	102.17	101.00	-0.5	1,099	-0.05%
2024/09/11	3.1	97.63	3.3	97.49	99.10	-0.3	1,041	-0.02%
2024/09/10	1	90.70	0	0.00	90.10	1	994	0.10%
2024/09/05	4	96.13	4	96.60	95.80	0	974	0.00%
2024/09/04	8.1	94.78	8	96.01	95.70	0.1	957	0.01%
2024/09/03	1.1	98.82	1	97.30	95.00	0.1	917	0.01%
2024/09/02	0.2	96.40	4	95.65	95.10	-3.9	897	-0.43%
2024/08/30	12.2	108.32	10	104.80	100.50	2.2	872	0.25%
2024/08/29	1	99.60	0.2	105.00	105.00	0.8	809	0.09%
2024/08/28	0.1	123.00	0.1	125.00	124.50	0	801	0.00%
2024/08/27	6	129.17	3	128.83	127.50	3	772	0.39%
2024/08/26	0	0.00	1.1	129.15	128.50	-1.1	749	-0.14%
2024/08/23	32.2	129.02	31	128.84	129.50	1.2	725	0.17%
2024/08/22	8	124.00	17	125.09	128.00	-9	616	-1.46%
2024/08/21	22	119.89	20	117.91	116.50	2	552	0.36%
2024/08/20	3	115.33	7.1	116.71	115.50	-4.1	447	-0.91%
2024/08/19	14.2	116.84	10.1	115.49	113.00	4.1	429	0.96%
2024/08/16	0	0.00	0.5	117.00	117.00	-0.5	361	-0.12%
2024/08/15	6	107.17	6	106.08	106.50	0	344	0.00%
2024/08/14	4.1	104.94	6	103.38	105.50	-2	276	-0.71%
2024/08/13	14	95.77	15.1	95.62	96.10	-1.1	236	-0.47%
2024/08/12	0	0.00	3	87.40	89.30	-3	211	-1.42%
2024/08/08	0	0.00	1	81.00	81.10	-1	212	-0.47%
2024/08/07	0	80.45	0	0.00	82.40	0	212	0.00%
2024/08/06	2	74.00	1	73.10	77.00	1	209	0.48%
2024/08/05	1.1	79.44	0	80.50	79.20	1	205	0.50%
2024/08/02	2	88.55	0	0.00	88.00	2	199	1.00%
2024/08/01	0	92.80	2	92.65	93.00	-2	196	-1.01%
2024/07/31	3	93.07	1	91.50	91.30	2	192	1.04%
2024/07/30	8	94.70	6	93.15	93.80	2	189	1.06%
2024/07/29	1	91.50	2	92.40	92.50	-1	132	-0.76%
2024/07/26	0	83.78	0	85.50	84.10	0	124	0.01%
2024/07/18	0	0.00	0	89.80	89.20	0	125	0.00%
2024/07/17	0	90.90	2.2	90.49	91.10	-2.2	125	-1.77%
2024/07/12	0	0.00	0.1	87.50	88.40	-0.1	123	-0.07%
2024/07/10	0.1	86.80	0	0.00	88.50	0.1	126	0.07%
2024/07/09	1.1	83.21	0	0.00	82.80	1.1	120	0.87%
2024/07/08	0	83.95	6	84.72	83.80	-6	121	-4.93%
2024/07/02	0	0.00	2.5	83.27	83.00	-2.5	122	-2.04%
2024/07/01	0	84.00	3.6	84.29	84.40	-3.6	122	-2.93%
2024/06/28	0	0.00	1	84.20	84.10	-1	123	-0.81%
2024/06/27	0	83.50	0	0.00	83.20	0	124	0.01%
2024/06/24	0	84.30	0	0.00	83.20	0	128	0.02%
2024/06/19	1	84.40	0	0.00	84.30	1	135	0.74%
2024/06/17	0	85.60	0	0.00	86.20	0	136	0.00%
2024/06/12	0	84.90	0	0.00	84.80	0	139	0.01%
2024/06/07	1	85.30	2	85.60	85.80	-1	152	-0.66%
2024/06/06	0	86.00	0	0.00	85.00	0	154	0.00%
2024/06/04	0	0.00	0	88.00	87.30	0	162	0.00%
2024/05/31	0	89.90	0	0.00	89.10	0	165	0.00%
2024/05/30	1	90.00	1	89.40	89.40	0	167	0.00%
2024/05/29	0	0.00	0.1	90.00	90.80	-0.1	168	-0.03%
2024/05/28	1.1	90.87	0	0.00	90.40	1.1	168	0.62%
2024/05/27	0.1	91.80	0	0.00	92.40	0.1	167	0.06%
2024/05/24	1	87.20	2	87.25	87.80	-1	166	-0.60%
2024/05/23	2	88.25	0	87.60	86.10	2	177	1.13%
2024/05/22	1	88.10	1	87.70	87.60	0	178	0.00%
2024/05/21	3	87.40	1	87.60	87.60	2	181	1.10%
2024/05/17	6	87.23	0	0.00	87.50	6	196	3.06%
2024/05/16	0	85.90	0	0.00	85.10	0	197	0.00%
2024/05/15	1	86.60	0	0.00	85.10	1	215	0.46%
2024/05/06	0	0.00	1	83.20	83.30	-1	313	-0.32%
2024/05/03	7	84.17	0	0.00	83.30	7	317	2.20%
2024/05/02	1	83.70	0	0.00	84.00	1	319	0.31%
2024/04/30	1	84.20	5	84.34	84.20	-4	322	-1.24%
2024/04/29	1	84.30	13	85.45	85.90	-12	325	-3.69%
2024/04/26	1	83.50	0	0.00	83.50	1	328	0.30%
2024/04/24	0	0.00	5	83.98	84.40	-5	345	-1.45%
2024/04/23	0	0.00	4	82.25	82.90	-4	359	-1.11%
2024/04/22	2	81.90	5	82.70	81.50	-3	380	-0.79%
2024/04/19	5	82.38	0	84.50	82.50	5	407	1.23%
2024/04/18	0	0.00	0	85.17	84.90	0	415	0.00%
2024/04/17	0	0.00	3	85.90	86.10	-3	425	-0.71%
2024/04/16	2	84.90	1.1	86.94	83.20	0.9	440	0.20%
2024/04/15	0	0.00	0	89.00	88.50	0	454	0.00%
2024/04/12	0	90.20	0	90.05	90.10	0	476	0.00%
2024/04/11	0	90.56	1	90.30	90.20	-1	488	-0.20%
2024/04/10	0.1	91.44	0	0.00	91.80	0.1	502	0.02%
2024/04/09	0	91.81	0	0.00	91.70	0	507	0.00%
2024/04/08	1	90.02	1	90.40	91.30	0	509	0.00%
2024/04/03	0	92.00	0	0.00	90.50	0	513	0.00%
2024/04/02	0	91.60	0	0.00	91.60	0	518	0.00%
2024/04/01	0	91.73	0	92.00	91.10	0	521	0.00%
2024/03/29	0	91.44	0	0.00	91.00	0	522	0.00%
2024/03/28	1	92.10	1	91.90	92.30	0	526	0.00%
2024/03/27	2	91.50	1	91.90	91.60	1	528	0.19%
2024/03/26	1.3	92.42	1	91.60	91.30	0.3	532	0.05%
2024/03/25	1	91.50	0	90.90	92.20	1	534	0.19%
2024/03/22	0.1	89.50	0	0.00	90.30	0.1	537	0.01%
2024/03/21	0	90.00	0	0.00	89.40	0	538	0.00%
2024/03/20	0	90.30	1	90.50	89.60	-1	546	-0.18%
2024/03/19	0	90.95	0	0.00	90.50	0	553	0.00%
2024/03/18	0	91.26	0	0.00	90.60	0	561	0.00%
2024/03/15	0	91.84	0	0.00	90.00	0	593	0.00%
2024/03/14	1	94.99	1	89.90	92.00	0	630	0.00%
2024/03/13	1	90.00	1	90.90	88.60	0	654	0.00%
2024/03/12	2	93.40	0	0.00	93.10	2	660	0.30%
2024/03/11	2	91.10	0	0.00	92.00	2	666	0.30%
2024/03/08	0.1	92.80	8	95.46	91.00	-8	672	-1.18%
2024/03/07	0	0.00	6	94.15	94.00	-6	673	-0.89%
2024/03/06	1	94.80	1	94.80	95.00	0	682	0.00%
2024/03/05	1	95.80	0	0.00	95.90	1	687	0.15%
2024/03/04	1	96.10	1	96.50	95.50	0	693	0.00%
2024/03/01	0	97.65	0	0.00	96.80	0	701	0.00%
2024/02/29	2	98.80	0	0.00	98.60	2	714	0.28%
2024/02/27	1	97.10	1	96.00	96.00	0	749	0.00%
2024/02/26	1	100.48	0	0.00	98.20	1	784	0.13%
2024/02/23	0	101.25	0	0.00	100.50	0	815	0.00%
2024/02/22	0	102.50	4	102.50	103.00	-4	822	-0.49%
2024/02/21	0	0.00	1	104.50	102.50	-1	855	-0.12%
2024/02/19	2	102.50	0	0.00	103.50	2	981	0.20%
2024/02/16	16	104.94	2	105.00	104.00	14	1,065	1.31%
2024/02/15	0	0.00	1	102.00	102.00	-1	1,086	-0.09%
2024/02/05	1	100.00	5	100.60	100.50	-4	1,095	-0.36%
2024/02/02	17	102.65	13	102.58	102.50	4	1,097	0.36%
2024/02/01	1	97.30	5	95.40	99.00	-4	1,058	-0.38%
2024/01/31	0	0.00	1	91.40	91.40	-1	1,039	-0.10%
2024/01/29	5	92.52	5	92.02	92.90	0	1,081	0.00%
2024/01/26	0	0.00	7.5	91.03	91.10	-7.5	1,127	-0.67%
2024/01/25	2	91.70	1	91.80	91.50	1	1,193	0.08%
2024/01/24	1	94.40	0	0.00	93.70	1	1,202	0.08%
2024/01/19	0	0.00	0.1	92.50	92.90	-0.1	1,208	0.00%
2024/01/18	4.1	91.50	0	0.00	91.30	4.1	1,204	0.34%
2024/01/16	0	95.00	0	0.00	94.50	0	1,190	0.00%
2024/01/15	7	99.01	9	98.12	99.10	-2	1,175	-0.17%
2024/01/10	0	103.50	0	0.00	103.00	0	1,297	0.00%
2024/01/09	3	108.00	2	109.00	106.50	1	1,316	0.08%
2024/01/08	0	0.00	4	113.25	113.50	-4	1,309	-0.31%
2024/01/05	7	108.43	3	108.67	109.50	4	1,371	0.29%
2024/01/04	8	105.13	5	105.50	105.00	3	1,394	0.22%
2024/01/03	3	112.50	2	112.25	111.50	1	1,405	0.07%
2024/01/02	0	0.00	1	114.00	115.00	-1	1,416	-0.07%
2023/12/29	2	113.50	1	113.50	113.50	1	1,425	0.07%
2023/12/28	2	115.00	3	115.33	114.50	-1	1,428	-0.07%
2023/12/27	1	113.50	1	114.00	113.50	0	1,441	0.00%
2023/12/26	1	114.00	0	0.00	114.00	1	1,452	0.07%
2023/12/25	2	114.00	2	115.00	114.00	0	1,457	0.00%
2023/12/22	5	114.50	2	114.75	114.00	3	1,457	0.21%
2023/12/21	0	0.00	1	115.00	114.00	-1	1,466	-0.07%
2023/12/20	0	0.00	1	117.50	115.50	-1	1,471	-0.07%
2023/12/19	0	116.00	2	114.50	115.50	-2	1,504	-0.13%
2023/12/18	4	117.13	4	118.00	116.50	0	1,596	0.00%
2023/12/15	2.1	118.02	2	118.00	118.00	0.1	1,608	0.01%
2023/12/14	15	122.33	14	121.29	121.00	1	1,621	0.06%
2023/12/13	1	121.00	0	0.00	121.00	1	1,638	0.06%
2023/12/12	8	126.00	8	125.50	121.50	0	1,638	0.00%
2023/12/11	4.1	124.67	3	125.83	125.50	1.1	1,616	0.07%
2023/12/08	2	118.00	4	119.75	119.00	-2	1,595	-0.13%
2023/12/07	3	114.00	1	115.00	113.00	2	1,574	0.13%
2023/12/06	1	116.00	1	116.50	116.00	0	1,582	0.00%
2023/12/05	1	119.00	0	0.00	117.00	1	1,606	0.06%
2023/12/04	1	123.50	3.1	123.71	121.50	-2.1	1,659	-0.13%
2023/12/01	0	0.00	3	122.83	122.00	-3	1,710	-0.18%
2023/11/30	4	121.63	1	122.00	120.50	3	1,709	0.18%
2023/11/29	2	122.75	4	122.25	122.00	-2	1,723	-0.12%
2023/11/28	2	122.25	3	123.17	123.50	-1	1,736	-0.06%
2023/11/27	1.1	122.55	4	124.00	122.00	-2.9	1,793	-0.16%
2023/11/24	14	121.53	12	122.08	121.00	2	1,826	0.11%
2023/11/22	16	130.84	14.8	129.93	129.00	1.2	1,788	0.07%
2023/11/21	3.5	128.71	10	130.15	128.00	-6.5	1,746	-0.37%
2023/11/20	14	129.29	13.5	129.20	128.00	0.5	1,736	0.03%
2023/11/17	16.4	140.13	35.6	141.92	138.50	-19.2	1,702	-1.13%
2023/11/16	57.9	141.87	31.1	142.00	143.00	26.9	1,667	1.61%
2023/11/15	14.1	132.18	14.2	133.33	135.50	-0.1	1,559	0.00%
2023/11/14	14.3	125.20	11	126.05	129.00	3.3	1,471	0.22%
2023/11/13	10	123.30	7	122.21	123.50	3	1,431	0.21%
2023/11/10	1	121.50	1	120.50	122.00	0	1,416	0.00%
2023/11/09	1.1	119.17	1.3	120.92	119.50	-0.2	1,404	-0.01%
2023/11/08	3.3	122.46	2.3	121.94	122.00	1.1	1,398	0.08%
2023/11/07	2	123.00	1	121.00	121.50	1	1,387	0.07%
2023/11/06	4	121.50	4	121.25	120.00	0	1,367	0.00%
2023/11/03	20	121.53	19	122.13	121.50	1	1,346	0.07%
2023/11/02	23	138.87	29	131.31	128.50	-6	1,300	-0.46%
2023/11/01	5	142.70	2	143.50	141.00	3	1,231	0.24%
2023/10/31	3	140.78	0	0.00	138.50	3	1,221	0.25%
2023/10/30	0	0.00	2	145.50	144.00	-2	1,219	-0.16%
2023/10/27	2.3	138.56	0.2	139.50	138.00	2.1	1,210	0.17%
2023/10/26	0.2	137.50	0.3	137.68	139.50	0	1,211	0.00%
2023/10/25	0.3	142.40	1	142.00	142.00	-0.8	1,210	-0.06%
2023/10/24	1	142.00	2.2	141.93	144.00	-1.2	1,206	-0.10%
2023/10/23	3.2	142.78	3.2	138.10	139.00	0	1,201	0.00%
2023/10/20	1	143.01	2	147.50	147.50	-1	1,195	-0.08%
2023/10/19	3.2	141.70	6	135.92	135.50	-2.8	1,187	-0.24%
2023/10/18	31	151.58	18	150.28	143.50	13	1,166	1.12%
2023/10/17	2	147.51	2	149.00	150.00	0	1,030	0.00%
2023/10/16	0	0.00	32	134.16	136.50	-32	994	-3.22%
2023/10/13	15	145.33	19	152.79	155.50	-4	989	-0.40%
2023/10/12	9	136.78	22	140.84	141.50	-13	905	-1.44%
2023/10/11	23.1	126.65	5	127.50	129.00	18	873	2.06%
2023/10/06	2	122.27	3.2	122.42	125.00	-1.1	849	-0.13%
2023/10/05	0	121.25	3	121.50	122.00	-3	834	-0.35%
2023/10/04	1.4	117.62	0	0.00	119.50	1.4	824	0.17%
2023/10/03	14.5	120.12	7	119.21	117.00	7.5	818	0.92%
2023/10/02	0	117.00	2	116.50	119.00	-2	800	-0.25%
2023/09/27	0	0.00	6	115.17	115.50	-6	780	-0.77%
2023/09/25	0	114.00	0	0.00	116.00	0	765	0.00%
2023/09/22	11	115.73	27	115.33	114.50	-16	755	-2.12%
2023/09/21	45	122.29	25	120.84	115.50	20	719	2.78%
2023/09/20	1	115.00	2.1	114.29	115.00	-1.1	624	-0.18%
2023/09/19	4	113.38	8	113.81	113.00	-4	610	-0.65%
2023/09/18	20	113.38	11	113.18	112.50	9	588	1.53%
2023/09/15	1	111.00	0	0.00	110.00	1	564	0.18%
2023/09/13	1	111.00	1	111.50	108.50	0	548	0.00%
2023/09/12	1	107.50	0	0.00	107.00	1	530	0.19%
2023/09/11	2	109.00	0	0.00	109.50	2	522	0.38%
2023/09/08	5.1	109.41	9	110.28	111.50	-3.9	505	-0.77%
2023/09/07	14	111.43	33.2	111.00	108.00	-19.2	475	-4.03%
2023/09/06	33.1	108.68	12	108.38	107.50	21.1	414	5.07%
2023/09/05	1	101.00	1	101.50	100.00	0	358	0.00%
2023/09/04	2.1	100.90	3	102.83	101.50	-0.9	355	-0.25%
2023/09/01	2	103.25	2	102.75	101.00	0	336	0.00%
2023/08/31	21	102.29	19.1	103.65	103.00	1.9	316	0.60%
2023/08/30	13	96.04	13	97.71	99.60	0	250	0.00%
2023/08/29	5.1	89.53	4.1	90.68	91.80	1	206	0.47%
2023/08/28	1	82.10	1	81.00	83.50	0	177	0.00%
2023/08/24	0	79.50	0	0.00	77.70	0	169	0.00%
2023/08/23	1	79.60	0	0.00	79.60	1	170	0.59%
2023/08/21	0	0.00	0	80.60	78.60	0	177	-0.01%
2023/08/18	0	0.00	0	80.70	78.60	0	179	-0.01%
2023/08/17	0	77.80	0	0.00	79.30	0	180	0.01%
2023/08/10	0	78.50	0	0.00	78.20	0	267	0.01%
2023/08/08	0	83.30	0	0.00	82.70	0	316	0.00%
2023/08/07	0	0.00	0.1	85.80	86.30	-0.1	316	-0.04%
2023/08/02	0	85.70	0	0.00	83.40	0	320	0.01%
2023/08/01	1	87.80	0	0.00	86.10	1	318	0.31%
2023/07/31	0	89.00	0	0.00	88.00	0	319	0.01%
2023/07/28	1.1	90.89	0	0.00	90.00	1.1	317	0.35%
2023/07/21	0	93.20	0	0.00	93.60	0	333	0.00%
2023/07/19	0	93.80	0	0.00	91.00	0	342	0.00%
2023/07/12	0	92.90	1	93.20	91.30	-1	388	-0.26%
2023/07/11	0.1	94.21	0	0.00	92.50	0.1	397	0.01%
2023/07/10	0	0.00	2	95.00	94.60	-2	415	-0.48%
2023/07/07	0	0.00	2	97.20	96.10	-2	442	-0.45%
2023/07/06	0	98.60	0	0.00	97.40	0	447	0.00%
2023/07/03	0	0.00	1	100.00	99.90	-1	572	-0.17%
2023/06/29	0	0.00	1	98.00	97.60	-1	574	-0.17%
2023/06/28	1	101.00	0	0.00	98.70	1	575	0.17%
2023/06/27	0	99.56	1.5	99.56	98.30	-1.5	577	-0.25%
2023/06/20	1	101.00	0	0.00	101.00	1	584	0.17%
2023/06/19	0.5	102.00	0	0.00	102.50	0.5	585	0.09%
2023/06/16	0	0.00	2	102.50	102.00	-2	596	-0.34%
2023/06/15	3	103.50	3	103.00	103.00	0	642	0.00%
2023/06/14	11	104.73	11.1	103.00	102.50	-0.1	646	-0.02%
2023/06/13	5	104.00	5	103.00	103.00	0	647	0.00%
2023/06/09	0	0.00	4	104.00	103.00	-4	651	-0.61%
2023/06/08	8	105.25	5	104.70	103.00	3	653	0.46%
2023/06/05	0	0.00	0	104.50	104.50	0	653	0.00%
2023/06/02	1	104.50	0	0.00	104.00	1	656	0.15%
2023/06/01	11.1	104.55	10	104.45	104.00	1.1	656	0.17%
2023/05/26	4	103.00	0	0.00	103.50	4	667	0.60%
2023/05/25	6	107.75	5.1	107.51	106.50	0.9	668	0.14%
2023/05/24	15	107.67	10	107.50	108.50	5	673	0.75%
2023/05/18	3	109.17	4.1	109.12	109.00	-1.1	711	-0.15%
2023/05/17	7.1	112.58	9.1	112.54	109.50	-1.9	718	-0.27%
2023/05/16	1	109.00	2	113.00	106.50	-1	739	-0.14%
2023/05/15	16.1	109.16	14	109.25	109.50	2.1	738	0.28%
2023/05/12	1	101.00	1	103.00	102.50	0	700	0.00%
2023/05/11	3	105.66	4	106.25	102.00	-1	726	-0.14%
2023/05/10	5	104.00	5	105.10	105.50	0	821	0.00%
2023/05/09	2	103.50	1	102.00	102.00	1	870	0.11%
2023/05/08	0	0.00	1	104.00	104.50	-1	883	-0.11%
2023/05/04	11	104.27	9	103.28	103.00	2	959	0.21%
2023/05/03	1	104.99	0.1	104.00	104.00	1	971	0.10%
2023/05/02	6	104.25	6	104.75	105.00	0	973	0.00%
2023/04/28	5	105.60	8	107.63	103.50	-3	973	-0.31%
2023/04/27	1	102.50	1	101.00	102.00	0	959	0.00%
2023/04/26	2	100.00	2	100.50	102.00	0	964	0.00%
2023/04/25	3	101.00	5	100.60	101.50	-2	968	-0.21%
2023/04/24	6	101.67	1	102.50	102.50	5	967	0.52%
2023/04/21	2	101.50	0	0.00	100.50	2	970	0.21%
2023/04/19	2	107.75	0	111.00	107.50	2	969	0.21%
2023/04/18	5	114.30	6	112.50	110.00	-1	962	-0.10%
2023/04/17	13	112.00	14	113.50	113.50	-1	942	-0.11%
2023/04/14	1	112.00	1	111.50	111.00	0	933	0.00%
2023/04/13	10	111.55	9	111.39	111.00	1	934	0.11%
2023/04/12	3	112.00	3	112.50	111.50	0	920	0.00%
2023/04/11	0	109.50	0	0.00	108.50	0	905	0.00%
2023/04/10	2.1	114.23	2	110.00	108.50	0.1	902	0.01%
2023/04/07	30	114.43	32	111.42	108.00	-2	881	-0.23%
2023/04/06	10	104.20	9.1	113.43	113.50	0.9	805	0.11%
2023/03/31	5	104.50	5	103.70	103.50	0	790	0.00%
2023/03/30	7	104.43	7	104.50	104.00	0	797	0.00%
2023/03/29	13	103.77	13	102.50	103.50	0	810	0.00%
2023/03/28	2	104.50	2	103.00	102.50	0	820	0.00%
2023/03/27	0	105.90	0	0.00	105.00	0	826	0.00%
2023/03/24	14	104.61	14	104.11	105.00	0	837	0.00%
2023/03/23	0	103.75	0	0.00	104.00	0	857	0.00%
2023/03/22	2	104.00	4	104.88	103.50	-2	863	-0.23%
2023/03/21	5	104.70	4	105.75	104.00	1	870	0.12%
2023/03/20	23	108.11	26	108.21	107.00	-3	866	-0.34%
2023/03/17	0	0.00	10	99.40	102.00	-10	834	-1.20%
2023/03/16	5	93.90	2	94.15	93.00	3	846	0.35%
2023/03/15	3.1	98.08	1	95.80	95.80	2.1	868	0.24%
2023/03/14	2	98.50	7	98.69	96.80	-5	887	-0.56%
2023/03/13	3	97.83	2	97.80	99.70	1	959	0.10%
2023/03/10	10	103.35	0	0.00	100.50	10	973	1.03%
2023/03/09	1	107.50	1	109.00	106.50	0	998	0.00%
2023/03/08	3	106.50	4	107.13	108.50	-1	1,026	-0.10%
2023/03/07	5	108.30	3	108.17	108.00	2	1,072	0.19%
2023/03/06	4	108.00	5	108.70	109.00	-1	1,203	-0.08%
2023/03/03	0	0.00	1	111.50	108.00	-1	1,314	-0.08%
2023/03/02	2	112.25	2	111.75	110.50	0	1,339	0.00%
2023/02/24	5	111.50	3	110.49	110.50	2	1,464	0.13%
2023/02/23	1	111.00	1	112.50	112.50	0	1,584	0.00%
2023/02/22	3	110.33	3	110.50	111.50	0	1,638	0.00%
2023/02/21	7	115.50	8	114.13	113.00	-1	1,682	-0.06%
2023/02/17	2	115.25	1	116.00	114.00	1	1,786	0.06%
2023/02/16	3	115.83	1	117.00	114.50	2	1,866	0.11%
2023/02/15	7	113.93	6	114.58	114.50	1	2,017	0.05%
2023/02/14	12	116.38	12	117.29	113.50	0	2,016	0.00%
2023/02/13	8	116.94	4	117.25	114.00	4	2,011	0.20%
2023/02/10	9	112.33	9	111.50	109.00	0	2,012	0.00%
2023/02/09	11	114.23	7	114.57	113.00	4	2,053	0.19%
2023/02/08	27	116.20	22	116.93	113.50	5	2,097	0.24%
2023/02/07	15	109.23	19.1	110.82	112.00	-4	2,119	-0.19%
2023/02/06	4	102.00	1	103.00	102.00	3	2,146	0.14%
2023/02/03	15.1	110.37	15.2	109.65	107.00	-0.1	2,293	-0.01%
2023/02/02	0	0.00	1	110.00	110.00	-1	2,242	-0.04%
2023/02/01	1	93.90	4	97.83	100.00	-3	2,379	-0.13%
2023/01/16	0	0.00	5	89.50	92.50	-5	2,436	-0.21%
2023/01/13	5	91.08	2	90.40	90.20	3	2,433	0.12%
2023/01/12	4.2	94.31	1	92.00	92.00	3.2	2,430	0.13%
2023/01/10	0	0.00	1	97.20	95.00	-1	2,430	-0.04%
2023/01/09	2	99.35	2	98.80	97.30	0	2,430	0.00%
2023/01/06	1	98.50	0	0.00	97.70	1	2,439	0.04%
2023/01/05	0	100.50	0	0.00	98.50	0	2,444	0.00%
2023/01/04	0	101.00	1	102.50	101.00	-1	2,446	-0.04%
2023/01/03	2	101.25	1	103.50	101.50	1	2,448	0.04%
2022/12/30	6	100.13	4	99.30	99.10	2	2,449	0.08%
2022/12/29	2	96.10	5	100.26	100.50	-3	2,451	-0.12%
2022/12/28	2	100.50	0	100.50	99.70	2	2,730	0.07%
2022/12/27	1	103.00	0	0.00	102.50	1	2,896	0.03%
2022/12/23	5	101.00	4	103.00	105.00	1	3,097	0.03%
2022/12/22	4	103.63	3	103.00	104.00	1	3,098	0.03%
2022/12/21	0	0.00	1	110.00	104.00	-1	3,166	-0.03%
2022/12/20	1	106.50	1	108.00	103.00	0	3,180	0.00%
2022/12/19	3	108.67	1	109.50	107.00	2	3,169	0.06%
2022/12/16	3	110.83	2	112.00	111.50	1	3,162	0.03%
2022/12/15	6	116.58	7	115.71	116.00	-1	3,149	-0.03%
2022/12/14	3	110.83	4	111.50	111.50	-1	3,129	-0.03%
2022/12/13	8	115.50	8	110.50	110.50	0	3,124	0.00%
2022/12/09	1	118.50	5	119.00	116.00	-4	3,119	-0.13%
2022/12/08	2	113.25	0	0.00	117.00	2	3,111	0.06%
2022/12/07	22	117.39	22	117.84	115.50	0	3,099	0.00%
2022/12/06	10	119.00	0	0.00	121.00	10	3,078	0.32%
2022/12/05	27	125.22	43.1	126.99	123.00	-16.1	3,120	-0.52%
2022/12/02	4	123.63	3	123.00	122.50	1	3,116	0.03%
2022/12/01	6.1	124.30	8.1	122.89	122.00	-2	3,155	-0.06%
2022/11/30	2	123.75	2.3	122.87	124.00	-0.3	3,163	-0.01%
2022/11/29	26	121.63	26	122.25	121.00	0	3,156	0.00%
2022/11/28	33	126.36	21	126.86	124.50	12	3,159	0.38%
2022/11/25	27	124.33	46	125.77	121.50	-19	3,038	-0.63%
2022/11/24	14.2	120.29	15	121.67	120.00	-0.9	2,935	-0.03%
2022/11/23	9.2	120.88	7	120.64	121.50	2.2	2,926	0.07%
2022/11/22	41.1	122.46	23	122.30	119.00	18.1	2,878	0.63%
2022/11/21	47	126.13	24	124.23	121.50	23	2,812	0.82%
2022/11/18	4	126.88	17	131.32	133.50	-13	2,711	-0.48%
2022/11/17	8	122.63	13.1	123.99	121.50	-5.1	2,666	-0.19%
2022/11/16	36.1	122.56	35.2	122.00	121.50	0.9	2,631	0.03%
2022/11/15	12	118.25	8	119.94	118.00	4	2,595	0.15%
2022/11/14	12	118.96	15	122.60	122.00	-3	2,541	-0.12%
2022/11/11	48	122.50	38	122.11	115.50	10	2,528	0.40%
2022/11/10	0	0.00	3	123.50	123.50	-3	2,470	-0.12%
2022/11/09	1	102.00	7	106.71	112.50	-6	2,458	-0.24%
2022/11/08	2	105.00	5	106.30	102.50	-3	2,524	-0.12%
2022/11/07	7	109.86	6	110.17	108.00	1	2,606	0.04%
2022/11/04	25	107.70	25	107.54	109.50	0	2,613	0.00%
2022/11/03	33	109.11	31.2	108.73	106.00	1.8	2,596	0.07%
2022/11/02	20	105.40	19	106.18	107.00	1	2,507	0.04%
2022/11/01	52	109.61	52	107.45	108.50	0	2,470	0.00%
2022/10/31	4	103.00	6	104.50	106.00	-2	2,431	-0.08%
2022/10/28	46.2	108.15	50.3	102.44	96.80	-4.1	2,546	-0.16%
2022/10/26	1	95.10	0	95.50	95.50	1	2,615	0.04%
2022/10/25	8	86.80	6	85.95	86.90	2	2,722	0.07%
2022/10/21	1	83.98	3	84.00	82.50	-2	2,992	-0.07%
2022/10/20	0	0.00	0.1	78.10	79.30	-0.1	3,152	0.00%
2022/10/18	1	77.00	0	0.00	77.00	1	3,248	0.03%
2022/10/14	0.1	73.90	0	0.00	66.70	0.1	3,365	0.00%
2022/10/13	0.1	75.90	7	76.30	74.10	-6.9	3,436	-0.20%
2022/10/12	26.1	82.05	0	0.00	81.90	26.1	3,445	0.76%
2022/10/11	2	93.70	0	92.00	90.90	2	3,475	0.06%
2022/10/07	3	95.67	0	0.00	101.00	3	3,494	0.09%
2022/10/06	0	0.00	1	108.10	103.50	-1	3,523	-0.03%
2022/10/05	83	118.34	84	113.90	115.00	-1	3,576	-0.03%
2022/10/04	36.1	111.10	35	112.14	114.50	1.1	3,336	0.03%
2022/10/03	16	99.35	21.1	99.95	104.50	-5.1	3,261	-0.15%
2022/09/30	36.1	92.66	52.3	91.75	95.20	-16.2	3,372	-0.48%
2022/09/29	0	0.00	1	86.60	86.60	-1	3,548	-0.03%
2022/09/28	25	75.49	29	76.68	78.80	-4	3,599	-0.11%
2022/09/27	6	71.25	10.6	70.35	71.70	-4.6	3,619	-0.13%
2022/09/26	2	75.30	3	74.50	76.80	-1	3,660	-0.03%
2022/09/23	3	78.51	3	78.87	77.30	0	3,722	0.00%
2022/09/22	1	82.50	0	0.00	78.30	1	3,820	0.03%
2022/09/20	0.3	74.20	2	74.25	77.70	-1.7	3,881	-0.04%
2022/09/19	0.1	74.69	3	74.23	72.00	-2.9	3,899	-0.07%
2022/09/16	2	83.10	5.7	81.23	80.00	-3.7	3,900	-0.09%
2022/09/15	6.3	83.06	2	85.05	86.50	4.3	3,901	0.11%
2022/09/14	1	86.50	2	83.60	81.20	-1	3,897	-0.03%
2022/09/13	2	92.05	0	0.00	90.20	2	3,900	0.05%
2022/09/12	21	94.83	25	94.77	92.70	-4	3,901	-0.10%
2022/09/08	44	100.17	37	100.39	96.10	7	3,843	0.18%
2022/09/07	23.1	105.80	23	107.08	99.00	0.1	3,776	0.00%
2022/09/06	8.1	114.88	3	116.00	108.50	5.1	3,719	0.14%
2022/09/05	2.2	121.78	1	127.00	121.50	1.2	3,685	0.03%
2022/09/02	12.5	146.66	10	146.95	134.50	2.5	3,666	0.07%
2022/09/01	0	147.50	3	151.67	149.00	-3	3,617	-0.08%
2022/08/31	1	147.00	3.1	148.29	152.00	-2.1	3,606	-0.06%
2022/08/30	2.1	140.00	6.4	137.29	140.00	-4.3	3,600	-0.12%
2022/08/29	0.4	125.50	1	127.00	128.50	-0.6	3,588	-0.02%
2022/08/26	4	127.00	14.3	127.48	128.50	-10.3	3,633	-0.28%
2022/08/25	4.3	130.74	22.1	133.88	133.00	-17.8	3,645	-0.49%
2022/08/24	2.1	118.57	1	120.99	122.00	1.1	3,643	0.03%
2022/08/23	26	114.52	2.5	113.92	111.00	23.5	3,644	0.65%
2022/08/22	18.5	122.66	19	119.22	121.50	-0.6	3,634	-0.02%
2022/08/19	0	123.50	0	120.75	123.50	0	3,607	0.00%
2022/08/18	17	108.33	16	110.59	112.50	1	3,619	0.03%
2022/08/17	25	100.13	27.4	101.38	102.50	-2.4	3,542	-0.07%
2022/08/16	0	0.00	0	93.30	93.30	0	3,429	0.00%
2022/08/15	22	82.32	15	82.41	84.90	7	3,426	0.20%
2022/08/12	20	75.49	65.8	76.74	77.20	-45.8	3,312	-1.38%
2022/08/11	24	68.42	26	69.23	70.20	-2	3,196	-0.06%
2022/08/10	40	66.26	44	65.16	63.90	-4	3,137	-0.13%
2022/08/09	11	68.05	11	68.86	68.50	0	3,081	0.00%
2022/08/08	34	69.34	22	68.75	68.60	12	3,051	0.39%
2022/08/05	86	71.70	59	71.87	71.10	27	3,012	0.90%
2022/08/04	47	68.67	45.3	69.21	71.10	1.7	2,890	0.06%
2022/08/03	207	71.70	206	71.98	68.30	1	2,749	0.04%	大買/大賣/
2022/08/02	16	67.60	19	67.20	67.70	-3	2,580	-0.12%
2022/08/01	56	70.24	55.1	70.01	69.90	0.9	2,529	0.03%
2022/07/29	44	68.49	36	67.98	68.00	8	2,400	0.33%
2022/07/28	19	63.85	8	64.54	65.50	11	2,180	0.50%
2022/07/27	8	59.14	92	59.68	59.60	-84	2,076	-4.05%
2022/07/26	20	59.50	3.1	58.32	57.50	16.9	1,912	0.88%
2022/07/25	0	0.00	0.5	63.80	63.80	-0.5	1,821	-0.03%
2022/07/22	12.1	56.39	27.6	56.48	58.00	-15.5	1,808	-0.86%
2022/07/21	4	52.20	3	52.67	52.80	1	1,714	0.06%
2022/07/20	8	49.86	8	49.64	48.05	0	1,669	0.00%
2022/07/18	2	40.95	3	41.97	43.20	-1	1,571	-0.06%
2022/07/15	18	40.11	18	40.71	39.30	0	1,531	0.00%
2022/07/14	7	42.13	7	41.60	41.50	0	1,507	0.00%
2022/07/13	25	45.23	26	42.70	42.20	-1	1,464	-0.07%
2022/07/12	14	44.16	26	42.80	43.90	-12	1,403	-0.86%
2022/07/11	98	48.78	89	48.50	44.45	9	1,350	0.67%
2022/07/08	58	50.19	65	51.00	49.35	-7	1,255	-0.56%
2022/07/07	111	48.54	105.1	47.91	47.90	6	1,063	0.56%	大買/大賣/
2022/07/06	13	45.76	14	46.08	47.30	-1	758	-0.13%
2022/07/05	30.1	41.38	28	41.91	43.00	2.1	698	0.29%
2022/07/04	49	37.71	48.8	37.49	39.10	0.3	600	0.04%
2022/07/01	7	35.60	9	35.64	35.55	-2	529	-0.38%
2022/06/30	22	37.88	17	36.36	33.70	5	465	1.08%
2022/06/29	7	33.41	8	35.61	36.40	-1	364	-0.27%
2022/06/28	11	34.57	8	35.28	33.10	3	343	0.87%
2022/06/27	1	33.20	6	33.40	34.35	-5	298	-1.68%
2022/06/24	4	31.18	5.2	31.25	31.25	-1.2	274	-0.45%
2022/06/22	4	26.13	4	26.84	25.90	0	259	0.00%
2022/06/21	1	28.70	0	0.00	28.70	1	255	0.39%
2022/06/20	1	29.65	0	0.00	28.15	1	247	0.40%
2022/06/17	1	31.25	0	0.00	31.25	1	240	0.42%
2022/06/16	0	0.00	2	34.35	34.35	-2	232	-0.86%
2022/06/15	0	0.00	1	31.10	31.25	-1	226	-0.44%
2022/06/14	0	0.00	7	32.23	31.45	-7	224	-3.11%
2022/06/13	3	33.97	3	33.97	34.00	0	219	0.00%
2022/06/10	5	35.41	0	0.00	35.40	5	213	2.34%
2022/06/09	1	35.10	0	0.00	34.85	1	208	0.48%
2022/06/08	0.4	36.00	2.8	35.71	35.10	-2.4	206	-1.16%
2022/06/07	10	36.09	6.1	36.87	36.30	3.9	200	1.95%
2022/06/06	24	36.81	29.1	36.77	36.20	-5.1	192	-2.66%
2022/06/02	9	33.91	12.5	34.61	35.05	-3.5	139	-2.52%
2022/06/01	3.1	31.90	2	31.35	31.90	1.1	116	0.95%
2022/05/31	5	29.40	8	29.36	29.00	-3	91	-3.27%
2022/05/30	0	0.00	1	30.40	30.55	-1	74	-1.35%
2022/05/27	0	0.00	1.3	27.72	27.80	-1.3	68	-1.94%
2022/05/18	0	0.00	4	24.14	25.10	-4	34	-11.44%
2022/05/16	0	0.00	3	22.85	21.95	-3	30	-9.75%
2022/05/13	7	22.07	13	21.98	23.00	-6	28	-20.86%
2022/05/12	13	20.95	0	0.00	20.95	13	22	56.64%
2022/04/21	1	21.50	0	0.00	21.50	1	22	4.55%
2022/04/20	1.1	21.40	0	0.00	21.40	1.1	22	4.99%
2022/04/15	0.1	22.10	0	0.00	22.10	0.1	22	0.45%
2022/04/14	0.2	21.25	0	0.00	22.30	0.2	22	0.90%
2022/04/13	1	22.65	0	0.00	22.65	1	22	4.52%
2022/04/12	0.1	22.80	0	0.00	22.80	0.1	21	0.45%
2022/04/01	0	22.90	0	0.00	22.95	0	22	0.00%
2022/03/31	0	0.00	2	23.00	23.00	-2	22	-9.06%
2022/03/30	0	23.00	0	0.00	23.15	0	21	0.01%
2022/03/28	1	22.90	0	0.00	23.05	1	20	4.87%
2022/03/25	0	22.00	0	0.00	22.65	0	19	0.01%
2022/03/23	0.4	22.00	11	22.90	22.20	-10.6	18	-57.07%
2022/03/22	9	21.00	0.3	21.00	21.00	8.7	18	47.61%
2022/03/21	0	17.80	0	0.00	19.10	0	18	0.02%
2022/03/16	0	0.00	0.3	20.35	19.90	-0.3	18	-1.65%
2022/03/11	0	19.85	0	20.15	20.10	0	17	0.01%
2022/03/10	0	20.00	0	0.00	20.40	0	18	0.01%
2022/03/09	0	19.65	0	0.00	20.50	0	17	0.01%
2022/03/08	1	19.65	0	0.00	19.65	1	18	5.50%
2022/03/07	0	19.40	0.1	19.50	19.65	-0.1	18	-0.56%
2022/03/04	0	20.50	0	21.40	21.00	0	18	-0.05%
2022/03/03	0	0.00	0.2	19.80	21.50	-0.2	18	-1.10%
2022/03/02	0	18.55	0	0.00	19.80	0	17	0.01%
2022/02/25	0	17.83	0	0.00	18.05	0	18	0.01%
2022/02/24	0	18.20	2	18.05	18.10	-2	18	-10.84%
2022/02/23	1	18.20	1.1	18.10	18.20	-0.1	18	-0.75%
2022/02/22	0	0.00	0.2	17.40	17.65	-0.2	18	-1.10%
2022/02/21	0	16.97	0	0.00	17.90	0	17	0.03%
2022/02/18	0	16.30	0.3	16.20	16.30	-0.2	16	-1.52%
2022/02/17	0	16.40	0	0.00	16.60	0	16	0.01%
2022/02/07	0	0.00	0.5	15.87	16.30	-0.5	16	-3.01%
2022/01/25	0	16.40	0	0.00	16.50	0	17	0.01%
2022/01/17	0	18.25	0	0.00	18.35	0	16	0.01%
2022/01/12	1	18.75	0	0.00	18.75	1	16	6.09%
2022/01/11	0	19.20	0	0.00	18.75	0	17	0.01%
2022/01/07	0	18.85	0	0.00	18.95	0	17	0.02%
2021/12/30	0	0.00	1.2	18.73	18.70	-1.2	27	-4.24%
2021/12/27	0	0.00	0.3	18.50	18.80	-0.3	81	-0.30%
2021/12/17	0	18.55	0	0.00	19.15	0	106	0.01%
2021/12/16	0	19.35	0	0.00	19.35	0	111	0.01%
2021/12/10	1	19.20	0	0.00	19.20	1	115	0.87%
2021/11/29	0	20.13	0	0.00	20.00	0	132	0.00%
2021/11/25	0	20.00	0	0.00	20.15	0	134	0.00%
2021/11/23	0	20.50	0	0.00	20.00	0	137	0.00%
2021/11/22	2	20.15	0	0.00	20.50	2	139	1.43%
2021/11/16	0	19.90	0	0.00	19.90	0	146	0.00%
2021/11/04	0	20.10	0	0.00	20.30	0	197	0.01%
2021/10/25	0	20.45	0	0.00	20.55	0	209	0.00%
2021/10/20	0	0.00	0.1	20.55	20.40	-0.1	214	-0.06%
2021/10/12	0	20.70	0	0.00	21.00	0	246	0.00%
2021/10/08	0.1	21.65	0	0.00	21.65	0.1	253	0.03%
2021/09/29	6	3.03	0	0.00	3.04	6	254	2.36%
2021/09/28	1	3.12	0	3.13	3.18	1	250	0.40%
2021/09/27	10	3.44	0	0.00	3.40	10	243	4.11%
2021/09/23	0	0.00	5	3.08	3.12	-5	203	-2.46%
2021/09/17	10	3.03	0	0.00	3.00	10	198	5.05%
2021/09/16	0	0.00	5	3.05	3.05	-5	195	-2.56%
2021/09/13	5	3.16	7	3.15	3.15	-2	187	-1.07%
2021/08/20	0	0.00	0	3.11	3.20	0	194	0.00%
2021/08/19	0	0.00	4	3.16	3.20	-4	194	-2.05%
2021/08/13	3	3.16	0	0.00	3.16	3	191	1.57%
2021/08/09	0	3.22	0	0.00	3.27	0	191	0.00%
2021/07/28	0	3.23	0	0.00	3.23	0	204	0.00%
2021/07/22	0	0.00	1	3.20	3.18	-1	281	-0.36%
2021/07/20	5	3.20	0	0.00	3.15	5	376	1.33%
2021/07/08	0.7	3.79	1	3.55	3.55	-0.3	419	-0.07%
2021/07/07	0	0.00	1	3.40	3.49	-1	410	-0.24%
2021/07/01	1	3.22	0	0.00	3.22	1	411	0.24%
2021/06/24	0	0.00	0.5	3.09	3.13	-0.5	412	-0.11%
2021/06/22	0	0.00	1	3.17	3.17	-1	414	-0.24%
2021/06/21	0	0.00	0.9	3.08	3.15	-0.9	418	-0.22%
2021/06/04	0	0.00	9	3.14	3.14	-9	491	-1.83%
2021/06/02	16	3.18	0	0.00	3.16	16	490	3.26%
2021/05/31	16	3.10	3	3.28	3.23	13	487	2.67%
2021/05/28	0	0.00	0	2.98	3.29	0	485	0.00%
2021/05/17	20	3.25	1	3.13	3.12	19	488	3.89%
2021/05/14	50	3.36	0	0.00	3.37	50	487	10.25%
2021/05/13	21	3.26	3	3.39	3.30	18	481	3.74%
2021/05/12	10	3.15	2	3.15	3.15	8	477	1.67%
2021/05/11	20	3.51	2	3.50	3.50	18	474	3.79%
2021/05/06	0	0.00	2	3.74	3.55	-2	455	-0.44%
2021/05/05	0	0.00	2	3.60	3.61	-2	450	-0.44%
2021/05/04	35	3.93	10	3.59	3.80	25	439	5.69%
2021/05/03	586	3.58	0	0.00	3.58	586	405	144.39%	大買/鉅額交易
2021/04/29	1	3.30	0	0.00	3.26	1	386	0.26%
2021/04/28	0	0.00	0	3.09	3.24	0	377	0.00%
2021/04/26	13	3.28	6	2.89	3.30	7	342	2.04%
2021/04/22	6	3.56	0	0.00	3.56	6	259	2.31%
2021/04/20	0	0.00	1	4.00	4.00	-1	236	-0.42%
2021/04/19	0	0.00	18	3.90	3.95	-18	224	-8.00%
2021/04/12	0	3.73	0	0.00	3.85	0	211	0.00%
2021/03/24	0	4.05	0	0.00	3.85	0	205	0.00%
2021/03/19	1	3.50	0	0.00	3.35	1	188	0.53%
2021/03/18	0	0.00	5	3.70	3.70	-5	180	-2.77%
2021/03/17	0	0.00	10	3.75	3.75	-10	153	-6.53%
2021/03/12	10	3.07	0	0.00	3.07	10	140	7.13%
2021/03/11	0	3.00	0	0.00	3.00	0	140	0.00%
2021/03/10	0	2.99	0	0.00	3.00	0	138	0.00%
2021/03/08	0	2.92	0	0.00	2.95	0	143	0.00%
2021/03/03	0	2.98	0	0.00	2.98	0	147	0.00%
2021/03/02	0	2.99	0	0.00	2.99	0	148	0.00%
2021/02/23	0	3.01	0	0.00	3.01	0	151	0.00%
2021/02/18	0	0.00	1.1	3.05	3.05	-1.1	156	-0.71%
2021/02/01	0	3.01	1	3.02	3.05	-1	170	-0.59%
2021/01/21	0	2.90	0	0.00	3.06	0	175	0.00%
2021/01/13	0	0.00	12	3.20	3.15	-12	245	-4.89%
2021/01/12	2	3.05	0	0.00	3.05	2	254	0.78%
2021/01/11	0	0.00	32	3.24	3.24	-32	270	-11.83%
2021/01/08	0	0.00	34	3.27	3.27	-34	277	-12.27%
2021/01/06	0	0.00	12	3.40	3.39	-12	305	-3.93%
2021/01/05	0	3.38	0	0.00	3.43	0	321	0.00%
2020/12/31	0	3.39	0	0.00	3.45	0	362	0.00%
2020/12/18	10	3.42	1	3.41	3.43	9	728	1.23%
2020/12/09	0	0.00	5	3.61	3.61	-5	921	-0.54%
2020/12/07	0	0.00	5	3.50	3.50	-5	964	-0.52%
2020/12/04	1	3.70	0	0.00	3.70	1	975	0.10%
2020/12/03	0	0.00	4	3.75	3.72	-4	997	-0.40%
2020/12/02	4	3.84	0	0.00	3.84	4	1,011	0.40%
2020/11/30	5	3.52	0	0.00	3.53	5	1,007	0.50%
2020/11/27	0	3.55	0	0.00	3.61	0	1,005	0.00%
2020/11/25	0	3.74	0	0.00	3.76	0	1,002	0.00%
2020/11/20	0	0.00	1	4.00	3.95	-1	1,004	-0.10%
2020/11/18	5	3.75	1	3.75	3.75	4	1,000	0.40%
2020/11/13	0	0.00	1	3.62	3.66	-1	996	-0.10%
2020/11/04	0	0.00	11	3.71	3.82	-11	985	-1.12%
2020/10/29	0	0.00	10	4.00	3.99	-10	988	-1.01%
2020/10/28	1	4.10	2	4.50	4.10	-1	984	-0.10%
2020/10/27	1	4.17	17	4.18	4.17	-16	979	-1.63%
2020/10/23	15	3.36	4	3.31	3.49	11	966	1.14%
2020/10/22	6	3.47	2	3.59	3.59	4	959	0.42%
2020/10/21	5	4.07	1	4.02	3.85	4	935	0.43%
2020/10/20	0	0.00	4	4.32	4.11	-4	923	-0.43%
2020/10/19	6	4.22	4	4.34	4.50	2	929	0.22%
2020/10/16	4	4.90	12	4.86	4.66	-8	913	-0.88%
2020/10/15	21.5	4.81	0	0.00	4.86	21.5	905	2.37%
2020/10/14	5.5	5.10	10	5.17	5.15	-4.5	895	-0.50%
2020/10/13	0	0.00	11	4.80	4.70	-11	878	-1.25%
2020/10/08	75	4.78	8	5.24	5.28	67	853	7.85%
2020/10/07	14	5.26	0	0.00	5.28	14	823	1.70%
2020/10/06	7	4.87	7	4.91	4.80	0	794	0.00%
2020/10/05	30	4.91	20	4.48	4.50	10	761	1.31%
2020/09/30	21	4.19	57	4.22	4.97	-36	720	-5.00%
2020/09/25	8	5.65	0	0.00	5.57	8	636	1.26%
2020/09/24	19.3	6.08	6	5.46	6.18	13.3	598	2.22%
2020/09/23	0	0.00	3	5.62	5.62	-3	454	-0.66%
2020/09/18	5	4.23	0	0.00	4.23	5	411	1.22%
2020/09/17	2	3.50	5	3.85	3.85	-3	388	-0.77%
2020/09/16	31	3.72	35	3.53	3.50	-4	358	-1.12%
2020/09/14	0	0.00	115	3.09	3.09	-115	249	-46.11%	大賣/鉅額交易
2020/09/10	0	0.00	5	2.70	2.56	-5	206	-2.42%
2020/09/09	1	2.58	2	2.84	2.75	-1	205	-0.49%
2020/09/08	5	2.79	61	2.79	2.86	-56	196	-28.57%
2020/09/07	60	2.57	0	0.00	2.60	60	171	35.04%
2020/09/04	1	2.37	0	0.00	2.37	1	156	0.64%
2020/09/03	5	2.25	0	0.00	2.35	5	157	3.17%
2020/09/02	0	0.00	10	2.26	2.26	-10	157	-6.34%
2020/08/25	2	2.28	0	0.00	2.28	2	143	1.39%
2020/08/24	20	2.25	0	0.00	2.25	20	141	14.14%
2020/07/31	0	0.00	2	2.25	2.19	-2	123	-1.61%
2020/07/24	1	2.05	0	0.00	2.20	1	112	0.89%
2020/07/20	10	2.10	0	0.00	2.09	10	87	11.47%
2020/07/17	1	2.11	0	0.00	2.06	1	85	1.17%
2020/07/13	10	2.00	0	0.00	1.95	10	80	12.41%
2020/07/02	5	1.96	0	0.00	1.96	5	97	5.13%
2020/06/17	0	0.00	5	2.00	2.00	-5	105	-4.76%
2020/06/16	5	1.87	7	1.95	1.94	-2	106	-1.87%
2020/06/15	7	1.90	0	0.00	1.90	7	96	7.26%
2020/06/10	0	2.00	0	0.00	2.00	0	105	0.01%
2020/06/01	0	1.91	0	0.00	1.95	0	104	0.00%
2020/04/21	0	2.20	0	0.00	2.20	0	152	0.01%
2020/04/16	0	2.10	0	0.00	2.24	0	165	0.00%
2020/04/09	0.1	2.08	0	0.00	2.10	0.1	169	0.06%
2020/04/08	0	2.30	0	0.00	2.30	0	170	0.00%
2020/04/06	0	2.38	0	0.00	2.41	0	170	0.00%
2020/03/31	0	2.15	0	0.00	2.20	0	159	0.00%
2020/03/30	0	2.00	0	0.00	2.00	0	156	0.00%
2020/03/20	0	1.40	0	0.00	1.54	0	147	0.00%
2020/03/18	0	1.53	0	0.00	1.55	0	151	0.01%
2020/03/09	0	1.92	0	0.00	1.92	0	139	0.00%
2020/02/04	0	2.05	0	0.00	2.10	0	181	0.00%
2020/01/30	0	0.00	4	2.00	2.00	-4	177	-2.25%
2020/01/13	4	2.14	0	0.00	2.13	4	149	2.68%
2019/12/26	0	2.21	0	0.00	2.22	0	112	0.01%
2019/12/25	0	2.20	0	0.00	2.25	0	112	0.01%
2019/12/02	0	0.00	1	2.19	2.31	-1	135	-0.74%
2019/11/26	1	2.52	0	0.00	2.52	1	105	0.95%
2019/11/20	0	0.00	18	2.82	2.83	-18	98	-18.32%
2019/10/24	10	2.68	0	0.00	2.66	10	80	12.48%
2019/10/23	8	2.70	0	0.00	2.70	8	79	10.08%
2019/09/09	0	0.00	10	3.30	3.43	-10	58	-17.10%
2019/08/16	10	2.33	0	0.00	2.33	10	33	29.60%
2019/08/08	0.1	2.20	0	0.00	2.26	0.1	32	0.17%
2019/08/07	0	2.22	0	0.00	2.24	0	32	0.00%
2019/06/26	0	2.32	0	0.00	2.50	0	76	0.00%
2019/06/25	0	2.48	0	0.00	2.50	0	77	0.00%
2019/06/24	0	2.48	0	0.00	2.55	0	78	0.00%
2019/06/20	0	2.25	0	0.00	2.46	0	80	0.00%
2019/06/14	0	2.43	0	0.00	2.56	0	85	0.00%
2019/05/27	0	0.00	2	3.00	3.00	-2	104	-1.91%
2019/05/03	2	3.05	0	0.00	3.03	2	117	1.71%
2019/04/23	0	0.00	6	2.48	2.69	-6	111	-5.37%
2019/04/19	6	2.47	0	0.00	2.47	6	111	5.40%
2019/04/18	5	2.81	0	0.00	2.74	5	102	4.88%
2019/04/11	5	3.21	0	0.00	3.22	5	106	4.69%
2019/04/09	0	0.00	5	3.34	3.34	-5	113	-4.42%
2019/03/29	0	3.16	0	0.00	3.22	0	155	0.00%
2019/03/28	0	3.40	0	0.00	3.44	0	154	0.00%
2019/03/26	0	3.49	0	0.00	3.58	0	159	0.00%
2019/03/25	0	3.51	0	0.00	3.58	0	165	0.00%
2019/03/18	0	3.57	0	0.00	3.61	0	171	0.00%
2019/03/13	5	3.80	0	0.00	3.80	5	171	2.92%
2019/03/12	0	0.00	5	4.02	3.99	-5	170	-2.94%
2019/03/08	0	3.61	0	0.00	3.70	0	169	0.00%
2019/03/07	5	3.68	0	0.00	3.68	5	168	2.97%
2019/02/19	0	0.00	1	3.70	3.70	-1	189	-0.53%
2019/02/18	1	3.70	0	0.00	3.70	1	190	0.53%
2019/02/15	0	4.10	0	0.00	4.10	0	187	0.00%
2019/01/24	0	4.21	0	0.00	4.30	0	184	0.00%
2018/12/20	0	0.00	3	3.95	3.90	-3	113	-2.64%
2018/11/08	0	3.21	0	0.00	3.31	0	66	0.03%
2018/10/08	3	3.52	0	0.00	3.53	3	102	2.93%
2018/09/18	0	3.56	0	0.00	3.64	0	112	0.00%
2018/08/10	0	0.00	4	4.29	4.26	-4	145	-2.74%
2018/05/31	0	0.00	1	3.86	3.86	-1	301	-0.33%
2018/05/21	0	0.00	0.4	3.92	3.96	-0.4	289	-0.14%
2018/05/16	0	0.00	0.1	3.98	3.99	-0.1	282	-0.04%
2018/04/25	0	0.00	0.2	4.39	4.44	-0.2	244	-0.08%
2018/04/20	0	0.00	10	3.89	3.89	-10	195	-5.11%
2018/04/19	0	0.00	9	3.50	3.54	-9	167	-5.37%
2018/04/18	0	0.00	15	3.15	3.22	-15	160	-9.37%
2018/04/17	0	0.00	2	2.94	2.94	-2	149	-1.33%
2018/04/13	13	3.04	7	3.19	2.93	6	144	4.16%
2018/04/12	8	3.10	11	3.19	3.19	-3	136	-2.19%
2018/04/11	0	0.00	17	2.93	3.03	-17	127	-13.38%
2018/04/10	0	0.00	7	2.79	2.76	-7	114	-6.11%
2018/04/09	30	2.77	51	2.77	2.79	-21	113	-18.48%
2018/04/03	0	0.00	8	2.92	2.89	-8	109	-7.32%
2018/04/02	51	2.94	7	2.95	2.89	44	109	40.35%
2018/03/31	7	2.86	6	2.97	2.86	1	105	0.95%
2018/03/30	0	0.00	0.3	2.71	2.77	-0.3	104	-0.29%
2018/03/28	0	2.70	7	2.77	2.78	-7	100	-6.99%
2018/03/27	7	2.69	9	2.78	2.75	-2	99	-2.01%
2018/03/26	0	2.62	0	0.00	2.70	0	99	0.00%
2018/03/23	0	2.70	7	2.72	2.72	-7	97	-7.16%
2018/03/22	0	2.69	6	2.76	2.72	-6	96	-6.19%
2018/03/21	7	2.68	20	2.72	2.70	-13	96	-13.48%
2018/03/19	6	2.65	6	2.72	2.72	0	97	0.00%
2018/03/15	0	0.00	7	2.69	2.71	-7	91	-7.63%
2018/03/12	7	2.66	7	2.80	2.66	0	88	0.00%
2018/03/09	0	0.00	14.5	2.54	2.69	-14.5	81	-17.87%
2018/03/06	0	0.00	6	2.43	2.44	-6	78	-7.61%
2018/03/01	0	0.00	8	2.42	2.41	-8	78	-10.16%
2018/02/26	4	2.30	6	2.40	2.41	-2	78	-2.55%
2018/02/22	5	2.36	0	0.00	2.40	5	77	6.44%
2018/02/07	1	2.37	0	0.00	2.37	1	77	1.30%
2018/02/06	35	2.37	0	0.00	2.37	35	77	45.28%
2018/01/30	1	2.29	0	0.00	2.40	1	76	1.31%
2018/01/18	7	2.40	0	0.00	2.40	7	81	8.62%
2018/01/15	9	2.42	9	2.45	2.40	0	83	0.00%
2018/01/08	15	2.27	15	2.35	2.35	0	87	0.00%