倫飛 (2364)-國泰-敦南券商分點個股進出

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－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	0.1	83.50	6.1	84.18	83.80	-6	971	-0.61%
2024/11/19	0.2	83.76	1.4	83.54	83.60	-1.2	1,076	-0.11%
2024/11/18	6.3	82.60	5.7	82.10	81.60	0.6	1,094	0.05%
2024/11/15	1.3	82.50	2.1	82.89	82.20	-0.8	1,158	-0.07%
2024/11/14	10.1	84.05	14.1	84.20	82.50	-4	1,173	-0.34%
2024/11/13	4.3	86.31	4	86.43	85.40	0.3	1,237	0.02%
2024/11/12	1	86.65	3.6	84.89	85.20	-2.6	1,279	-0.20%
2024/11/11	2	86.64	7.5	86.74	86.90	-5.4	1,304	-0.42%
2024/11/08	6.5	86.47	5.1	86.16	85.70	1.4	1,304	0.11%
2024/11/07	1	87.70	4.1	88.15	88.10	-3	1,302	-0.23%
2024/11/06	2.2	87.13	3.8	87.33	87.40	-1.5	1,302	-0.12%
2024/11/05	4.2	85.97	10	86.60	86.90	-5.8	1,301	-0.44%
2024/11/04	26.8	86.09	7.2	84.86	85.00	19.5	1,301	1.50%
2024/11/01	5.1	89.58	4.2	90.26	89.90	1	1,291	0.07%
2024/10/30	1.1	91.42	1.1	90.31	90.30	0	1,292	0.00%
2024/10/29	6.1	90.09	1.3	90.42	90.60	4.8	1,293	0.37%
2024/10/28	3.5	90.84	14	90.79	91.30	-10.5	1,294	-0.81%
2024/10/25	4.7	91.98	6.8	91.75	91.90	-2.1	1,347	-0.16%
2024/10/24	20.4	92.65	21.2	91.80	91.60	-0.8	1,353	-0.06%
2024/10/23	13.9	94.60	18.7	94.77	94.60	-4.8	1,346	-0.36%
2024/10/22	9.8	91.76	18	91.73	92.20	-8.2	1,337	-0.62%
2024/10/21	16.4	93.25	11.7	93.66	92.90	4.8	1,331	0.36%
2024/10/18	25.2	95.32	13.1	94.28	94.00	12.1	1,326	0.91%
2024/10/17	2.1	96.61	4	96.50	96.40	-1.9	1,314	-0.14%
2024/10/16	11	96.42	4	95.83	95.00	7	1,314	0.53%
2024/10/15	2	95.40	4	95.46	94.50	-2	1,308	-0.15%
2024/10/14	3.2	93.69	8.1	93.53	96.50	-4.9	1,308	-0.37%
2024/10/11	18	98.33	11.2	97.37	94.00	6.8	1,301	0.52%
2024/10/09	11	98.86	8.1	98.98	98.00	2.9	1,294	0.23%
2024/10/08	7	99.36	2	99.15	98.80	5	1,298	0.38%
2024/10/07	3	97.47	4	97.95	97.70	-1	1,294	-0.08%
2024/10/04	13.3	98.83	10.1	97.64	96.30	3.1	1,292	0.24%
2024/10/01	41	103.38	44.5	102.70	101.00	-3.5	1,287	-0.27%
2024/09/30	9.2	99.11	7	99.89	99.50	2.2	1,257	0.17%
2024/09/27	7.1	99.19	28.2	99.92	99.20	-21	1,253	-1.68%
2024/09/26	22.7	101.11	31.7	99.90	99.90	-8.9	1,246	-0.72%
2024/09/25	56.3	103.33	35.5	103.45	104.00	20.8	1,235	1.68%
2024/09/24	52.3	102.50	86.6	103.15	103.50	-34.3	1,205	-2.85%
2024/09/23	8	96.24	21.4	96.56	97.20	-13.3	1,162	-1.15%
2024/09/20	37.2	99.38	35.2	97.04	96.40	2	1,156	0.18%
2024/09/19	6.3	97.39	7	97.50	98.20	-0.7	1,150	-0.07%
2024/09/18	22.2	99.80	26	99.48	97.60	-3.8	1,144	-0.33%
2024/09/16	39.4	99.66	63.2	98.18	97.50	-23.8	1,124	-2.12%
2024/09/13	30.5	100.14	30.6	99.97	100.00	-0.1	1,113	-0.01%
2024/09/12	124.6	104.15	66.4	103.00	101.00	58.3	1,099	5.30%	大買/
2024/09/11	66.4	97.65	97.5	98.38	99.10	-31.1	1,041	-2.99%
2024/09/10	14.2	91.83	21.6	91.13	90.10	-7.4	994	-0.75%
2024/09/09	11.6	94.28	17.3	94.40	94.00	-5.6	985	-0.57%
2024/09/06	11.4	95.95	12.1	96.02	96.00	-0.7	981	-0.07%
2024/09/05	52.4	96.94	46.2	95.76	95.80	6.1	974	0.63%
2024/09/04	99.9	96.21	81.1	95.84	95.70	18.9	957	1.97%
2024/09/03	59.7	97.28	32.1	95.97	95.00	27.6	917	3.01%
2024/09/02	68.7	98.87	42.4	96.19	95.10	26.3	897	2.93%
2024/08/30	176.6	108.39	114.1	105.41	100.50	62.5	872	7.16%	大買/大賣/
2024/08/29	8	100.84	13.1	104.62	105.00	-5.1	809	-0.63%
2024/08/28	30.8	123.63	31.6	123.63	124.50	-0.8	801	-0.10%
2024/08/27	18.5	128.00	9.7	129.18	127.50	8.9	772	1.15%
2024/08/26	18.5	129.60	22.4	129.05	128.50	-3.8	749	-0.51%
2024/08/23	192.2	129.46	172.2	128.90	129.50	20	725	2.76%	大買/大賣/
2024/08/22	58	122.85	117.3	125.58	128.00	-59.3	616	-9.63%	大賣/
2024/08/21	97.3	121.03	112.5	122.06	116.50	-15.2	552	-2.75%	大賣/
2024/08/20	30.3	115.22	31.2	115.55	115.50	-1	447	-0.21%
2024/08/19	93	115.09	81.4	115.28	113.00	11.6	429	2.69%
2024/08/16	1	114.00	17.6	116.55	117.00	-16.6	361	-4.59%
2024/08/15	112.5	107.38	98.1	107.45	106.50	14.4	344	4.18%	大買/
2024/08/14	47	102.81	56.8	104.07	105.50	-9.8	276	-3.55%
2024/08/13	37.1	93.85	39.6	95.12	96.10	-2.5	236	-1.05%
2024/08/12	0	0.00	4	88.98	89.30	-4	211	-1.89%
2024/08/09	2	82.85	3	82.57	81.20	-1	210	-0.47%
2024/08/08	0	79.61	10	80.33	81.10	-10	212	-4.70%
2024/08/07	5	80.48	8	81.36	82.40	-3	212	-1.41%
2024/08/06	3.1	75.32	4	76.85	77.00	-0.9	209	-0.41%
2024/08/05	6	79.82	6	79.60	79.20	0	205	0.00%
2024/08/02	8	89.42	5.9	89.65	88.00	2.2	199	1.09%
2024/08/01	12.1	91.94	4	92.47	93.00	8	196	4.09%
2024/07/31	8.1	92.15	4.3	91.75	91.30	3.8	192	1.97%
2024/07/30	113.7	94.44	90.2	93.93	93.80	23.5	189	12.39%	大買/
2024/07/29	0	92.50	15.1	92.24	92.50	-15.1	132	-11.42%
2024/07/26	2	84.75	0	0.00	84.10	2	124	1.62%
2024/07/23	6	85.60	3.1	85.55	86.10	2.9	125	2.31%
2024/07/22	1	84.60	1	83.80	83.60	0	126	0.00%
2024/07/19	2.1	87.91	4	86.25	85.40	-1.9	126	-1.53%
2024/07/18	4	89.68	2.1	89.81	89.20	1.9	125	1.52%
2024/07/17	0.2	91.40	6.3	91.41	91.10	-6.1	125	-4.83%
2024/07/16	2	88.20	1	87.90	88.60	1	122	0.81%
2024/07/15	4	89.55	4.1	89.36	88.60	-0.1	125	-0.07%
2024/07/12	1.1	87.10	0	0.00	88.40	1.1	123	0.85%
2024/07/11	7	88.73	4	87.73	88.40	3	125	2.40%
2024/07/10	5	86.50	8.2	87.22	88.50	-3.2	126	-2.51%
2024/07/09	5	83.18	1.1	82.85	82.80	3.9	120	3.23%
2024/07/08	2.1	85.74	2.1	84.95	83.80	0	121	-0.04%
2024/07/05	1	83.40	5.3	85.06	85.60	-4.2	121	-3.49%
2024/07/04	1	83.40	2	83.30	83.10	-1	120	-0.80%
2024/07/03	0	82.90	0	0.00	82.90	0	121	0.01%
2024/07/02	2	83.40	3	83.67	83.00	-1	122	-0.82%
2024/07/01	2	84.30	0	0.00	84.40	2	122	1.64%
2024/06/28	1	83.20	0	0.00	84.10	1	123	0.81%
2024/06/27	1	83.20	0	0.00	83.20	1	124	0.81%
2024/06/26	0	0.00	0	84.00	83.10	0	126	0.00%
2024/06/25	2.1	82.70	1	82.80	83.10	1.1	128	0.86%
2024/06/24	2	84.35	0	85.00	83.20	2	128	1.52%
2024/06/21	1.2	84.29	1	84.80	84.90	0.2	130	0.17%
2024/06/20	1	84.50	0	0.00	84.80	1	132	0.77%
2024/06/19	2	84.40	5	84.38	84.30	-3	135	-2.21%
2024/06/18	2	85.45	1	86.20	84.10	1	136	0.74%
2024/06/17	0	0.00	3	86.07	86.20	-3	136	-2.20%
2024/06/14	2	85.50	2	85.40	85.30	0	137	0.00%
2024/06/13	3	84.33	2	84.96	84.40	1	137	0.73%
2024/06/12	1.1	84.95	1	85.70	84.80	0.1	139	0.05%
2024/06/11	0.1	85.56	0.2	85.50	85.60	-0.1	147	-0.10%
2024/06/07	3.1	85.23	2	85.65	85.80	1.1	152	0.74%
2024/06/06	8.1	85.58	3	85.13	85.00	5.1	154	3.27%
2024/06/05	1	87.40	4.2	88.20	87.30	-3.2	155	-2.03%
2024/06/04	2	87.66	36	87.51	87.30	-34	162	-20.93%
2024/06/03	2.1	88.02	0.1	90.00	88.00	2	164	1.21%
2024/05/31	0	90.00	6	90.17	89.10	-6	165	-3.61%
2024/05/30	1.1	89.53	6.1	89.96	89.40	-5	167	-2.99%
2024/05/29	3	90.27	1.1	90.46	90.80	1.9	168	1.13%
2024/05/28	32	92.07	7.9	91.06	90.40	24.2	168	14.33%
2024/05/27	1.2	91.55	7.4	91.61	92.40	-6.2	167	-3.68%
2024/05/24	1.3	86.69	1	87.09	87.80	0.3	166	0.16%
2024/05/23	3	87.73	4	88.35	86.10	-1	177	-0.58%
2024/05/22	3	87.77	3.7	87.82	87.60	-0.7	178	-0.37%
2024/05/21	1	86.40	0.1	87.51	87.60	0.9	181	0.50%
2024/05/20	7	87.04	3.4	86.34	86.30	3.6	193	1.85%
2024/05/17	2.1	86.87	21	86.90	87.50	-18.9	196	-9.66%
2024/05/16	4.2	85.40	4.2	85.08	85.10	0	197	0.01%
2024/05/15	4.1	86.07	3	85.37	85.10	1.1	215	0.49%
2024/05/14	20	83.79	17.9	85.98	86.60	2.2	219	0.99%
2024/05/13	2.8	82.25	2.7	82.31	82.20	0.1	228	0.06%
2024/05/10	2	82.85	2	82.70	83.00	0	274	0.01%
2024/05/09	1.3	83.00	1.1	83.00	82.90	0.2	305	0.06%
2024/05/08	0	83.49	0.3	83.42	83.50	-0.3	308	-0.08%
2024/05/07	4	82.45	7.6	82.26	82.80	-3.6	311	-1.14%
2024/05/06	2.1	83.61	0.4	83.50	83.30	1.7	313	0.55%
2024/05/03	2.1	84.14	3	83.20	83.30	-0.9	317	-0.28%
2024/05/02	0	84.10	2.3	83.85	84.00	-2.2	319	-0.70%
2024/04/30	4.5	85.10	2	84.50	84.20	2.5	322	0.77%
2024/04/29	2	84.59	2	85.20	85.90	0	325	0.01%
2024/04/26	2	83.35	2	83.60	83.50	0	328	0.00%
2024/04/25	4.1	83.91	4	82.90	82.80	0.1	335	0.03%
2024/04/24	4.1	84.22	4	84.22	84.40	0.1	345	0.02%
2024/04/23	1	82.11	1.8	82.43	82.90	-0.8	359	-0.21%
2024/04/22	3.1	82.42	1.3	82.61	81.50	1.8	380	0.48%
2024/04/19	9.4	83.40	16.3	82.75	82.50	-6.9	407	-1.69%
2024/04/18	3.4	85.13	7.2	85.38	84.90	-3.8	415	-0.91%
2024/04/17	4.1	84.70	3.4	85.29	86.10	0.7	425	0.17%
2024/04/16	21.5	85.35	14	83.99	83.20	7.5	440	1.70%
2024/04/15	14.3	88.89	5.4	88.58	88.50	8.9	454	1.96%
2024/04/12	6.1	90.13	4.2	90.09	90.10	1.9	476	0.41%
2024/04/11	7.1	90.81	4	90.15	90.20	3.1	488	0.63%
2024/04/10	3.1	91.47	5.6	91.75	91.80	-2.5	502	-0.50%
2024/04/09	2.2	91.21	0	91.80	91.70	2.2	507	0.43%
2024/04/08	4.1	90.10	2.1	91.03	91.30	2	509	0.39%
2024/04/03	7.1	90.95	7	90.54	90.50	0.1	513	0.02%
2024/04/02	2.1	91.29	3	91.14	91.60	-0.9	518	-0.18%
2024/04/01	5.7	91.13	3	91.13	91.10	2.7	521	0.52%
2024/03/29	5.9	91.42	4	90.79	91.00	1.8	522	0.35%
2024/03/28	1	91.50	1	91.81	92.30	0	526	0.00%
2024/03/27	7.6	91.27	2.1	91.32	91.60	5.4	528	1.03%
2024/03/26	8.2	92.32	5.2	91.69	91.30	3	532	0.56%
2024/03/25	2.5	91.75	3.2	91.91	92.20	-0.6	534	-0.12%
2024/03/22	3	89.87	5.1	90.06	90.30	-2	537	-0.37%
2024/03/21	3	89.90	3	89.57	89.40	0	538	0.01%
2024/03/20	3.3	89.95	0	90.80	89.60	3.2	546	0.59%
2024/03/19	3	90.14	1.2	90.56	90.50	1.9	553	0.34%
2024/03/18	0	91.19	7	90.34	90.60	-7	561	-1.24%
2024/03/15	3.2	90.58	4	89.98	90.00	-0.8	593	-0.13%
2024/03/14	9	91.62	9.3	92.28	92.00	-0.3	630	-0.04%
2024/03/13	6	89.88	9	91.19	88.60	-3	654	-0.46%
2024/03/12	8.2	94.11	7	93.23	93.10	1.2	660	0.18%
2024/03/11	13.1	91.41	20	91.07	92.00	-6.9	666	-1.03%
2024/03/08	9.7	92.64	14.1	92.99	91.00	-4.4	672	-0.65%
2024/03/07	5.6	94.09	7	94.06	94.00	-1.4	673	-0.21%
2024/03/06	6.2	94.99	9.1	94.94	95.00	-2.9	682	-0.42%
2024/03/05	5.1	95.09	6	95.64	95.90	-1	687	-0.14%
2024/03/04	3.3	96.27	2.3	96.48	95.50	1	693	0.14%
2024/03/01	10.4	97.24	2.1	96.90	96.80	8.3	701	1.19%
2024/02/29	4.1	97.78	4.2	97.53	98.60	-0.2	714	-0.02%
2024/02/27	9.2	96.66	20	96.75	96.00	-10.9	749	-1.45%
2024/02/26	14	99.41	2.2	98.18	98.20	11.8	784	1.51%
2024/02/23	4	101.25	2	101.25	100.50	2	815	0.25%
2024/02/22	1.1	102.46	6	102.83	103.00	-4.9	822	-0.60%
2024/02/21	22.1	105.56	15.5	104.07	102.50	6.6	855	0.77%
2024/02/20	1	102.49	3	102.33	103.50	-2	876	-0.23%
2024/02/19	2	102.25	3.2	102.80	103.50	-1.2	981	-0.12%
2024/02/16	18.3	103.51	38.7	102.98	104.00	-20.4	1,065	-1.92%
2024/02/15	0	100.55	4.1	100.85	102.00	-4.1	1,086	-0.38%
2024/02/05	28.3	100.60	7.1	100.35	100.50	21.2	1,095	1.93%
2024/02/02	93.4	103.14	50.1	102.76	102.50	43.2	1,097	3.94%
2024/02/01	20.1	96.11	23.7	96.11	99.00	-3.6	1,058	-0.34%
2024/01/31	11	91.38	7	91.50	91.40	4	1,039	0.39%
2024/01/30	1.1	91.04	1	91.30	90.80	0.1	1,060	0.00%
2024/01/29	1.3	92.71	9.5	91.70	92.90	-8.2	1,081	-0.76%
2024/01/26	2.7	91.42	1.4	91.35	91.10	1.4	1,127	0.12%
2024/01/25	6.4	92.00	3.2	92.27	91.50	3.3	1,193	0.28%
2024/01/24	2.9	94.66	1	95.10	93.70	1.9	1,202	0.15%
2024/01/23	2.1	94.88	4.1	95.11	94.50	-2.1	1,205	-0.17%
2024/01/22	4.2	94.29	2	94.70	94.30	2.2	1,211	0.18%
2024/01/19	10.4	92.01	12	91.93	92.90	-1.6	1,208	-0.14%
2024/01/18	12	91.47	7.2	92.07	91.30	4.8	1,204	0.40%
2024/01/17	20.2	93.05	30	93.51	92.70	-9.8	1,198	-0.81%
2024/01/16	19.6	95.13	4.9	95.94	94.50	14.7	1,190	1.24%
2024/01/15	15.9	98.15	21.6	97.91	99.10	-5.7	1,175	-0.49%
2024/01/12	8.2	102.23	11	102.28	101.50	-2.8	1,162	-0.24%
2024/01/11	4.2	103.62	9	103.94	105.00	-4.8	1,172	-0.41%
2024/01/10	13.5	102.59	12.5	102.77	103.00	1	1,297	0.08%
2024/01/09	18.1	109.00	8.5	107.69	106.50	9.6	1,316	0.73%
2024/01/08	31.1	114.46	32.8	113.71	113.50	-1.6	1,309	-0.12%
2024/01/05	21	108.86	24	108.83	109.50	-3	1,371	-0.22%
2024/01/04	19.9	106.74	10.9	106.24	105.00	9	1,394	0.65%
2024/01/03	15.4	112.48	1.2	111.64	111.50	14.2	1,405	1.01%
2024/01/02	0.2	114.09	6.4	113.77	115.00	-6.2	1,416	-0.43%
2023/12/29	4.8	113.56	1.2	113.67	113.50	3.6	1,425	0.25%
2023/12/28	5	115.00	7.3	114.93	114.50	-2.2	1,428	-0.16%
2023/12/27	6.2	113.99	4	114.38	113.50	2.2	1,441	0.15%
2023/12/26	6.4	113.94	2.3	114.02	114.00	4.1	1,452	0.28%
2023/12/25	12.4	115.46	6	115.83	114.00	6.4	1,457	0.44%
2023/12/22	4.4	114.54	3	115.00	114.00	1.4	1,457	0.09%
2023/12/21	5	114.10	2	113.50	114.00	3	1,466	0.21%
2023/12/20	7.6	116.81	7.2	116.27	115.50	0.4	1,471	0.03%
2023/12/19	4.8	115.70	7.2	114.64	115.50	-2.3	1,504	-0.16%
2023/12/18	1.2	116.54	0	0.00	116.50	1.2	1,596	0.08%
2023/12/15	8.2	118.62	14.1	118.39	118.00	-5.9	1,608	-0.37%
2023/12/14	4.6	121.31	31.2	120.84	121.00	-26.6	1,621	-1.64%
2023/12/13	27.1	122.88	39	121.58	121.00	-11.9	1,638	-0.73%
2023/12/12	96.5	125.58	78.2	123.24	121.50	18.3	1,638	1.12%
2023/12/11	52	124.49	54.9	124.02	125.50	-2.9	1,616	-0.18%
2023/12/08	41.2	119.63	44.2	119.35	119.00	-3	1,595	-0.18%
2023/12/07	14.7	114.24	15.3	114.83	113.00	-0.6	1,574	-0.04%
2023/12/06	16.1	116.53	14.2	116.71	116.00	1.9	1,582	0.12%
2023/12/05	16.5	118.51	7.2	117.50	117.00	9.3	1,606	0.58%
2023/12/04	16.4	121.91	16.4	120.96	121.50	0.1	1,659	0.01%
2023/12/01	23.1	122.74	16.7	122.73	122.00	6.4	1,710	0.37%
2023/11/30	10.2	121.10	4.6	122.09	120.50	5.6	1,709	0.33%
2023/11/29	7.4	122.82	16.8	123.34	122.00	-9.4	1,723	-0.54%
2023/11/28	6.1	122.99	6.1	122.92	123.50	-0.1	1,736	0.00%
2023/11/27	33.1	122.90	25.1	122.90	122.00	8	1,793	0.44%
2023/11/24	37.4	121.81	35.3	122.08	121.00	2.1	1,826	0.11%
2023/11/22	48.1	131.92	44.7	131.43	129.00	3.4	1,788	0.19%
2023/11/21	8.4	129.47	8.2	129.07	128.00	0.2	1,746	0.01%
2023/11/20	45.5	129.58	57.4	129.48	128.00	-11.8	1,736	-0.68%
2023/11/17	52.8	140.77	56.3	139.86	138.50	-3.5	1,702	-0.21%
2023/11/16	173.8	142.81	162.1	142.47	143.00	11.7	1,667	0.70%	大買/大賣/
2023/11/15	118.9	133.00	96.1	133.66	135.50	22.8	1,559	1.46%	大買/
2023/11/14	50.9	127.57	48.2	127.63	129.00	2.7	1,471	0.18%
2023/11/13	31.1	122.63	27.6	123.09	123.50	3.5	1,431	0.24%
2023/11/10	12.4	120.61	16.6	120.23	122.00	-4.2	1,416	-0.30%
2023/11/09	19.4	121.03	14.8	121.26	119.50	4.6	1,404	0.33%
2023/11/08	7.2	122.14	9.2	122.17	122.00	-2.1	1,398	-0.15%
2023/11/07	35.3	123.37	41.5	123.05	121.50	-6.2	1,387	-0.45%
2023/11/06	46.6	120.97	44.2	121.62	120.00	2.5	1,367	0.18%
2023/11/03	73.3	121.38	61.5	123.12	121.50	11.7	1,346	0.87%
2023/11/02	70.1	134.96	50.2	131.50	128.50	19.9	1,300	1.53%
2023/11/01	6.3	143.81	0.3	143.59	141.00	6	1,231	0.48%
2023/10/31	0.2	140.00	3.1	140.20	138.50	-2.9	1,221	-0.24%
2023/10/30	5.1	142.09	4.2	143.68	144.00	0.9	1,219	0.07%
2023/10/27	0.1	137.09	0.2	141.48	138.00	0	1,210	0.00%
2023/10/26	1.1	139.89	1.1	138.51	139.50	-0.1	1,211	0.00%
2023/10/25	1.2	140.79	1.1	142.03	142.00	0.1	1,210	0.01%
2023/10/24	0.1	140.50	0.3	137.49	144.00	-0.2	1,206	-0.02%
2023/10/23	3.1	140.31	2.4	140.05	139.00	0.7	1,201	0.06%
2023/10/20	6.2	145.17	2.2	145.11	147.50	4	1,195	0.33%
2023/10/19	0.2	133.99	2.8	135.37	135.50	-2.6	1,187	-0.22%
2023/10/18	216.1	152.18	196.2	148.32	143.50	19.9	1,166	1.71%	大買/大賣/
2023/10/17	39.4	148.67	27	149.52	150.00	12.4	1,030	1.21%
2023/10/16	8	134.13	9	135.28	136.50	-1	994	-0.10%
2023/10/13	90.4	146.93	106.4	153.17	155.50	-16	989	-1.61%	大賣/
2023/10/12	29.1	135.75	33.4	138.41	141.50	-4.3	905	-0.48%
2023/10/11	21.3	128.04	17.2	128.30	129.00	4.1	873	0.47%
2023/10/06	11.1	123.04	14.3	123.96	125.00	-3.2	849	-0.37%
2023/10/05	5	122.10	7.2	120.98	122.00	-2.2	834	-0.27%
2023/10/04	3.5	116.44	7.1	118.08	119.50	-3.6	824	-0.43%
2023/10/03	7.1	119.68	6.1	119.67	117.00	1	818	0.12%
2023/10/02	3.1	115.77	10.7	117.11	119.00	-7.6	800	-0.95%
2023/09/28	5.5	116.50	8.2	115.76	116.00	-2.7	787	-0.34%
2023/09/27	5	115.00	10.6	115.01	115.50	-5.6	780	-0.72%
2023/09/26	12.1	116.79	12.5	116.62	115.00	-0.5	776	-0.06%
2023/09/25	8.1	114.74	16.1	114.41	116.00	-8	765	-1.04%
2023/09/22	61.5	115.49	56	114.34	114.50	5.5	755	0.73%
2023/09/21	175.3	121.01	169	120.68	115.50	6.2	719	0.87%	大買/大賣/
2023/09/20	10.1	114.20	9.9	114.60	115.00	0.2	624	0.03%
2023/09/19	22.2	114.32	26.4	113.37	113.00	-4.3	610	-0.70%
2023/09/18	21.3	113.22	25.5	113.38	112.50	-4.2	588	-0.72%
2023/09/15	1	109.00	9.2	109.68	110.00	-8.2	564	-1.46%
2023/09/14	8.5	109.08	8.3	108.56	109.00	0.2	558	0.03%
2023/09/13	22	110.20	23.8	109.69	108.50	-1.8	548	-0.32%
2023/09/12	6.7	107.92	7	107.86	107.00	-0.4	530	-0.07%
2023/09/11	17.3	109.67	16	108.56	109.50	1.3	522	0.25%
2023/09/08	53.9	110.61	49.2	110.78	111.50	4.8	505	0.94%
2023/09/07	114.9	111.16	101.1	110.66	108.00	13.8	475	2.90%	大買/大賣/
2023/09/06	54.5	107.57	64.4	108.21	107.50	-9.9	414	-2.38%
2023/09/05	11.3	100.55	12.5	100.19	100.00	-1.1	358	-0.32%
2023/09/04	22.2	103.05	20	102.40	101.50	2.2	355	0.62%
2023/09/01	42.5	103.27	40.4	102.35	101.00	2.1	336	0.62%
2023/08/31	97	102.69	105.2	102.42	103.00	-8.2	316	-2.61%	大賣/
2023/08/30	65.4	98.87	63.3	99.39	99.60	2.1	250	0.83%
2023/08/29	34.1	89.19	30.2	90.30	91.80	3.9	206	1.88%
2023/08/28	5	83.15	3	83.20	83.50	2	177	1.13%
2023/08/25	0	80.00	1	78.99	79.00	-1	168	-0.59%
2023/08/24	1	79.31	1	78.10	77.70	0	169	0.03%
2023/08/23	0.1	80.00	0	0.00	79.60	0.1	170	0.03%
2023/08/22	1	78.90	2	78.40	78.10	-1	175	-0.57%
2023/08/21	1	80.76	1	78.70	78.60	0	177	0.02%
2023/08/18	0.2	79.50	0	0.00	78.60	0.2	179	0.09%
2023/08/17	0	78.62	0	0.00	79.30	0	180	0.01%
2023/08/16	1	78.59	0	0.00	78.60	1	182	0.56%
2023/08/15	3	77.83	2	77.45	77.80	1	189	0.53%
2023/08/14	4.1	76.85	19	76.25	76.30	-14.9	197	-7.55%
2023/08/11	0.1	80.97	1	80.01	79.20	-0.9	228	-0.39%
2023/08/10	0.6	79.21	5	78.90	78.20	-4.4	267	-1.66%
2023/08/09	2.2	80.43	2.4	81.67	81.90	-0.2	316	-0.07%
2023/08/08	0.1	85.27	0	0.00	82.70	0.1	316	0.02%
2023/08/07	3	87.00	3	86.53	86.30	0	316	0.00%
2023/08/04	1	84.20	1.1	84.73	85.10	-0.1	320	-0.03%
2023/08/02	2.1	84.37	2	84.65	83.40	0.1	320	0.03%
2023/08/01	0.2	87.80	2	87.95	86.10	-1.8	318	-0.56%
2023/07/31	7.1	88.92	5	88.58	88.00	2.1	319	0.65%
2023/07/28	1.1	90.02	0	0.00	90.00	1.1	317	0.34%
2023/07/27	2	92.65	0	0.00	91.00	2	316	0.64%
2023/07/26	9.4	93.64	8	94.81	93.00	1.4	319	0.44%
2023/07/25	8.1	93.95	5.3	94.27	93.50	2.8	336	0.84%
2023/07/24	4	96.55	3	97.63	94.00	1	337	0.30%
2023/07/21	1.1	90.69	2	92.05	93.60	-0.9	333	-0.27%
2023/07/20	2	91.00	0	0.00	91.40	2	338	0.59%
2023/07/19	0.1	91.48	0.2	93.00	91.00	-0.1	342	-0.04%
2023/07/18	2.1	95.87	1.1	96.67	93.00	1	348	0.30%
2023/07/17	1	95.28	0.1	95.80	95.20	0.9	350	0.27%
2023/07/14	1.1	90.20	6.6	91.37	92.60	-5.5	356	-1.54%
2023/07/13	1.3	91.24	0.2	91.30	90.20	1.1	379	0.29%
2023/07/12	3	93.20	15	92.31	91.30	-12	388	-3.09%
2023/07/11	1.6	93.61	10	93.31	92.50	-8.4	397	-2.12%
2023/07/10	0	96.50	1	96.00	94.60	-1	415	-0.24%
2023/07/07	1	96.80	1	96.60	96.10	0	442	0.00%
2023/07/06	2	97.70	1	97.40	97.40	1	447	0.22%
2023/07/05	0.1	99.30	2	98.90	98.70	-2	471	-0.41%
2023/07/04	2	99.74	2	99.15	98.80	0	550	0.00%
2023/07/03	5	100.08	3	100.30	99.90	2	572	0.35%
2023/06/30	0.2	98.00	1	98.00	98.20	-0.8	572	-0.13%
2023/06/29	4	97.88	3.3	97.74	97.60	0.8	574	0.13%
2023/06/28	3.2	99.35	2	100.25	98.70	1.2	575	0.20%
2023/06/27	1.9	99.84	1	99.02	98.30	0.9	577	0.15%
2023/06/26	1	101.00	0	100.50	101.50	1	578	0.18%
2023/06/21	0.1	100.55	4	101.00	101.00	-3.9	580	-0.68%
2023/06/20	13.1	100.74	2.1	101.26	101.00	11	584	1.88%
2023/06/19	1	101.02	1.4	101.51	102.50	-0.3	585	-0.06%
2023/06/16	2.1	102.50	1.1	102.12	102.00	1	596	0.16%
2023/06/15	1	102.50	3	103.00	103.00	-2	642	-0.31%
2023/06/14	1.1	103.50	2.3	104.12	102.50	-1.2	646	-0.19%
2023/06/13	3.2	103.63	5	103.30	103.00	-1.9	647	-0.29%
2023/06/12	2.1	102.25	12	103.00	102.00	-9.9	649	-1.53%
2023/06/09	10.5	103.62	5	103.70	103.00	5.5	651	0.85%
2023/06/08	7.4	104.94	15	106.77	103.00	-7.6	653	-1.17%
2023/06/07	3	102.67	2	102.75	102.50	1	650	0.16%
2023/06/06	5.1	103.30	1	103.50	104.00	4.1	651	0.63%
2023/06/05	0	0.00	1	104.50	104.50	-1	653	-0.15%
2023/06/02	9	104.45	3	104.50	104.00	6	656	0.92%
2023/06/01	1	104.00	3.1	104.00	104.00	-2.1	656	-0.32%
2023/05/31	2	103.75	1	103.50	103.50	1	658	0.15%
2023/05/30	3	103.83	0	0.00	104.00	3	662	0.45%
2023/05/29	4	104.12	4.1	104.25	104.50	-0.1	664	-0.01%
2023/05/26	10.1	105.49	3.2	104.85	103.50	6.9	667	1.03%
2023/05/25	6.2	107.69	3	107.67	106.50	3.2	668	0.48%
2023/05/24	3	107.50	9	107.83	108.50	-6	673	-0.89%
2023/05/23	1.2	107.08	1	107.50	107.50	0.2	682	0.03%
2023/05/22	2	107.00	1	107.00	107.00	1	689	0.14%
2023/05/19	7	107.07	6	108.00	106.50	1	698	0.14%
2023/05/18	16.1	110.02	13	109.04	109.00	3.1	711	0.43%
2023/05/17	67	110.79	80.2	110.95	109.50	-13.1	718	-1.83%
2023/05/16	100.1	110.86	85	109.14	106.50	15.1	739	2.05%
2023/05/15	64	109.62	71	110.23	109.50	-7	738	-0.95%
2023/05/12	2	101.50	3	102.00	102.50	-1	700	-0.14%
2023/05/11	6	104.25	3	103.33	102.00	3	726	0.41%
2023/05/10	3	105.50	4.1	104.99	105.50	-1.1	821	-0.13%
2023/05/09	2	103.49	21	102.00	102.00	-19	870	-2.18%
2023/05/08	2	104.00	2	104.25	104.50	0	883	0.00%
2023/05/05	2	104.50	5	103.70	104.00	-3	957	-0.31%
2023/05/04	3	103.67	3	103.67	103.00	0	959	0.00%
2023/05/03	1	104.49	3	104.33	104.00	-2	971	-0.20%
2023/05/02	4.1	104.62	3	105.16	105.00	1	973	0.11%
2023/04/28	14.1	107.58	9	106.44	103.50	5.1	973	0.52%
2023/04/27	1	102.00	0	0.00	102.00	1	959	0.10%
2023/04/26	0	0.00	2	100.99	102.00	-2	964	-0.21%
2023/04/25	1	102.45	14	100.50	101.50	-13	968	-1.34%
2023/04/24	1	102.00	2	102.25	102.50	-1	967	-0.10%
2023/04/21	3.2	103.70	3	101.17	100.50	0.2	970	0.02%
2023/04/20	3.1	103.69	0	104.92	103.00	3	973	0.31%
2023/04/19	26	109.08	3.5	107.72	107.50	22.5	969	2.32%
2023/04/18	34.1	112.70	23	115.11	110.00	11.1	962	1.16%
2023/04/17	6	112.58	6.5	112.88	113.50	-0.5	942	-0.06%
2023/04/14	10.2	112.68	11.5	112.33	111.00	-1.3	933	-0.14%
2023/04/13	13	112.38	22	112.64	111.00	-9	934	-0.97%
2023/04/12	31.1	113.10	55.1	113.81	111.50	-24	920	-2.61%
2023/04/11	10	111.05	11	109.14	108.50	-1	905	-0.11%
2023/04/10	53.3	113.97	31.1	112.59	108.50	22.2	902	2.46%
2023/04/07	134.1	114.73	114	112.96	108.00	20.1	881	2.28%	大買/大賣/
2023/04/06	7	109.71	26.1	111.79	113.50	-19	805	-2.36%
2023/03/31	3	104.17	2	103.50	103.50	1	790	0.13%
2023/03/30	2	104.49	5	104.00	104.00	-3	797	-0.37%
2023/03/29	5	103.30	4.3	103.70	103.50	0.7	810	0.09%
2023/03/28	1.3	105.47	11	103.18	102.50	-9.7	820	-1.18%
2023/03/27	13.5	104.98	13	105.35	105.00	0.5	826	0.06%
2023/03/24	6	105.17	5	104.20	105.00	1	837	0.12%
2023/03/23	15.1	104.33	18	103.78	104.00	-2.9	857	-0.34%
2023/03/22	6.3	104.90	7	105.07	103.50	-0.7	863	-0.08%
2023/03/21	30	105.19	24	105.42	104.00	6	870	0.69%
2023/03/20	92.1	107.91	77.1	107.23	107.00	15	866	1.73%
2023/03/17	1	98.50	12.1	101.42	102.00	-11.1	834	-1.33%
2023/03/16	5.1	94.27	9.1	93.41	93.00	-4	846	-0.47%
2023/03/15	5	97.77	5	97.40	95.80	0	868	0.00%
2023/03/14	5	97.73	3.1	98.19	96.80	2	887	0.22%
2023/03/13	5.1	98.66	8.1	100.20	99.70	-3	959	-0.31%
2023/03/10	5	103.09	3	103.00	100.50	2	973	0.21%
2023/03/09	2.1	108.24	7	107.01	106.50	-5	998	-0.50%
2023/03/08	3	106.34	5.1	106.29	108.50	-2	1,026	-0.20%
2023/03/07	3	108.17	3	108.17	108.00	0	1,072	0.00%
2023/03/06	7	108.50	3.1	109.15	109.00	4	1,203	0.33%
2023/03/03	9	109.94	1	108.00	108.00	8	1,314	0.61%
2023/03/02	6	111.92	4.1	111.88	110.50	1.9	1,339	0.15%
2023/03/01	2	110.02	6	110.75	110.50	-4	1,389	-0.29%
2023/02/24	6.1	111.15	5	110.30	110.50	1.1	1,464	0.08%
2023/02/23	7.1	112.63	10.3	113.16	112.50	-3.2	1,584	-0.20%
2023/02/22	7.5	110.30	18	109.86	111.50	-10.5	1,638	-0.64%
2023/02/21	20.3	114.43	23.1	115.06	113.00	-2.8	1,682	-0.16%
2023/02/20	24	115.04	19	114.58	115.00	5	1,739	0.29%
2023/02/17	22	115.09	20.1	115.25	114.00	2	1,786	0.11%
2023/02/16	33	116.29	36	116.38	114.50	-3	1,866	-0.16%
2023/02/15	29	114.33	35.4	114.56	114.50	-6.4	2,017	-0.32%
2023/02/14	113	116.92	94	116.76	113.50	19	2,016	0.94%	大買/
2023/02/13	90.1	115.30	67.5	114.43	114.00	22.6	2,011	1.12%
2023/02/10	22.1	112.31	19.3	111.22	109.00	2.8	2,012	0.14%
2023/02/09	34.1	113.75	29	113.45	113.00	5.1	2,053	0.25%
2023/02/08	161.4	117.39	176	116.67	113.50	-14.6	2,097	-0.70%	大買/大賣/
2023/02/07	56	108.95	75.9	110.47	112.00	-19.9	2,119	-0.94%
2023/02/06	6.1	103.25	19	102.13	102.00	-13	2,146	-0.60%
2023/02/03	184.3	110.70	140.8	109.37	107.00	43.5	2,293	1.90%	大買/大賣/
2023/02/02	1	110.00	2	110.00	110.00	-1	2,242	-0.05%
2023/02/01	4	96.75	11.4	96.35	100.00	-7.4	2,379	-0.31%
2023/01/31	3	91.60	1.5	91.31	91.20	1.5	2,375	0.06%
2023/01/30	1	92.10	2.5	92.86	92.30	-1.5	2,392	-0.06%
2023/01/17	2.1	90.95	7	90.94	89.90	-4.9	2,438	-0.20%
2023/01/16	7	92.07	14	90.61	92.50	-7	2,436	-0.29%
2023/01/13	5	91.08	9	90.66	90.20	-4	2,433	-0.16%
2023/01/12	6.1	93.22	4.1	93.19	92.00	2	2,430	0.08%
2023/01/11	4.4	95.36	7	96.19	95.20	-2.6	2,428	-0.11%
2023/01/10	13	94.38	9.1	94.26	95.00	3.9	2,430	0.16%
2023/01/09	4	99.37	4	98.25	97.30	0	2,430	0.00%
2023/01/06	3	98.37	1	98.50	97.70	2	2,439	0.08%
2023/01/05	4	101.19	10	101.53	98.50	-6	2,444	-0.24%
2023/01/04	8	101.81	5	102.20	101.00	3	2,446	0.12%
2023/01/03	23	101.74	21	101.59	101.50	2	2,448	0.08%
2022/12/30	5	100.84	8	100.33	99.10	-3	2,449	-0.12%
2022/12/29	14	99.42	12	99.52	100.50	2	2,451	0.08%
2022/12/28	7.1	100.57	8	100.65	99.70	-1	2,730	-0.04%
2022/12/27	7	103.07	10.1	102.65	102.50	-3.1	2,896	-0.11%
2022/12/26	2	104.50	6	104.42	103.00	-4	2,974	-0.14%
2022/12/23	6	101.50	8	102.25	105.00	-2	3,097	-0.06%
2022/12/22	11	104.86	11.1	104.14	104.00	-0.1	3,098	0.00%
2022/12/21	40	106.88	32.1	106.92	104.00	7.9	3,166	0.25%
2022/12/20	9.3	105.80	20	105.78	103.00	-10.7	3,180	-0.34%
2022/12/19	14.1	109.00	8	109.06	107.00	6.1	3,169	0.19%
2022/12/16	11	111.00	9	111.72	111.50	2	3,162	0.06%
2022/12/15	19	115.66	29	115.48	116.00	-10	3,149	-0.32%
2022/12/14	14	111.43	12	111.42	111.50	2	3,129	0.06%
2022/12/13	9.3	113.29	6.1	113.70	110.50	3.2	3,124	0.10%
2022/12/12	8	114.56	4.1	114.24	115.00	3.9	3,122	0.12%
2022/12/09	17.1	118.47	20	118.40	116.00	-2.9	3,119	-0.09%
2022/12/08	17	115.15	18.4	113.66	117.00	-1.4	3,111	-0.04%
2022/12/07	40.1	117.93	36	115.57	115.50	4.1	3,099	0.13%
2022/12/06	27.6	121.25	24	121.17	121.00	3.6	3,078	0.12%
2022/12/05	81.1	126.07	88.1	126.20	123.00	-7	3,120	-0.22%
2022/12/02	25	123.24	37	123.69	122.50	-12	3,116	-0.39%
2022/12/01	52.2	124.38	58	123.52	122.00	-5.8	3,155	-0.18%
2022/11/30	57.2	121.77	65	122.29	124.00	-7.8	3,163	-0.25%
2022/11/29	88.6	123.03	88.1	122.26	121.00	0.5	3,156	0.02%
2022/11/28	255.1	126.68	203.1	126.06	124.50	52	3,159	1.65%	大買/大賣/
2022/11/25	167	126.03	191.3	125.58	121.50	-24.3	3,038	-0.80%	大買/大賣/
2022/11/24	16.2	121.33	16.1	120.59	120.00	0.1	2,935	0.00%
2022/11/23	78	121.57	75	121.08	121.50	3	2,926	0.10%
2022/11/22	110.2	123.94	101	123.34	119.00	9.1	2,878	0.32%	大買/大賣/
2022/11/21	153.7	127.18	107.5	126.02	121.50	46.2	2,812	1.64%	大買/大賣/
2022/11/18	73.4	126.66	114.1	130.83	133.50	-40.7	2,711	-1.50%	大賣/
2022/11/17	66.1	122.27	73	122.25	121.50	-6.9	2,666	-0.26%
2022/11/16	68	121.13	90.5	121.68	121.50	-22.5	2,631	-0.85%
2022/11/15	93.2	120.11	84	119.45	118.00	9.1	2,595	0.35%
2022/11/14	128.1	121.21	121.7	120.00	122.00	6.4	2,541	0.25%	大買/大賣/
2022/11/11	243.3	124.77	201.8	121.78	115.50	41.5	2,528	1.64%	大買/大賣/
2022/11/10	0	0.00	21.3	123.50	123.50	-21.3	2,470	-0.86%
2022/11/09	18	105.61	78.6	109.85	112.50	-60.6	2,458	-2.47%
2022/11/08	45.1	106.08	44.2	104.99	102.50	0.9	2,524	0.03%
2022/11/07	143.2	110.85	134	110.04	108.00	9.3	2,606	0.36%	大買/大賣/
2022/11/04	181	106.95	204	106.80	109.50	-23	2,613	-0.88%	大買/大賣/
2022/11/03	173	109.04	126.2	108.85	106.00	46.9	2,596	1.81%	大買/大賣/
2022/11/02	159.2	105.60	170.5	105.97	107.00	-11.3	2,507	-0.45%	大買/大賣/
2022/11/01	309.5	109.86	302.4	108.12	108.50	7.2	2,470	0.29%	大買/大賣/
2022/10/31	15	102.93	23.1	105.48	106.00	-8.1	2,431	-0.33%
2022/10/28	246.9	109.13	224.1	107.97	96.80	22.8	2,546	0.90%	大買/大賣/
2022/10/27	5	105.00	8.1	105.00	105.00	-3.1	2,573	-0.12%
2022/10/26	25	93.81	47.6	95.30	95.50	-22.6	2,615	-0.87%
2022/10/25	72.4	85.41	81	86.37	86.90	-8.6	2,722	-0.31%
2022/10/24	1.4	81.94	2	79.00	79.00	-0.6	2,891	-0.02%
2022/10/21	2	82.55	4.1	82.55	82.50	-2.1	2,992	-0.07%
2022/10/20	0	0.00	5.1	79.24	79.30	-5.1	3,152	-0.16%
2022/10/19	5	72.64	0	0.00	72.10	5	3,238	0.15%
2022/10/18	10.2	78.54	7.1	76.09	77.00	3.1	3,248	0.10%
2022/10/17	2	70.00	12.6	68.74	73.30	-10.6	3,333	-0.32%
2022/10/14	24.1	68.01	4.1	71.72	66.70	20	3,365	0.60%
2022/10/13	3	77.26	1.7	76.87	74.10	1.3	3,436	0.04%
2022/10/12	7.2	84.06	21	81.99	81.90	-13.8	3,445	-0.40%
2022/10/11	4.3	95.15	0	0.00	90.90	4.3	3,475	0.12%
2022/10/07	3.6	100.08	17	97.48	101.00	-13.4	3,494	-0.38%
2022/10/06	1	103.51	16.1	107.23	103.50	-15.1	3,523	-0.43%
2022/10/05	537.2	117.18	523.4	113.14	115.00	13.8	3,576	0.39%	大買/大賣/
2022/10/04	313.1	112.05	270.2	113.17	114.50	42.9	3,336	1.29%	大買/大賣/
2022/10/03	106.1	100.71	107	102.77	104.50	-0.9	3,261	-0.03%	大買/大賣/
2022/09/30	240.7	91.49	234.6	92.76	95.20	6.2	3,372	0.18%	大買/大賣/
2022/09/29	0	0.00	3	86.60	86.60	-3	3,548	-0.08%
2022/09/28	86	76.00	95	76.80	78.80	-9	3,599	-0.25%
2022/09/27	31	71.62	35.1	71.61	71.70	-4.1	3,619	-0.11%
2022/09/26	0	0.00	0.2	75.77	76.80	-0.2	3,660	0.00%
2022/09/23	2	77.50	2	77.50	77.30	0	3,722	0.00%
2022/09/22	0	0.00	1.1	83.61	78.30	-1.1	3,820	-0.03%
2022/09/21	2.1	80.99	6.1	80.58	82.70	-4	3,838	-0.11%
2022/09/20	0	0.00	5	75.01	77.70	-5	3,881	-0.13%
2022/09/19	0	74.80	1.4	77.21	72.00	-1.4	3,899	-0.04%
2022/09/16	0	83.00	7	82.79	80.00	-7	3,900	-0.18%
2022/09/15	1.1	87.70	6.1	86.20	86.50	-4.9	3,901	-0.13%
2022/09/14	2	85.51	0	0.00	81.20	2	3,897	0.05%
2022/09/13	5	92.94	1	90.10	90.20	4	3,900	0.10%
2022/09/12	111.1	95.28	117	94.57	92.70	-5.9	3,901	-0.15%	大買/大賣/
2022/09/08	150.1	101.43	124.3	100.47	96.10	25.8	3,843	0.67%	大買/大賣/
2022/09/07	44.1	103.50	53.8	103.94	99.00	-9.8	3,776	-0.26%
2022/09/06	43.3	116.74	42.6	115.17	108.50	0.7	3,719	0.02%
2022/09/05	20.1	125.60	23.7	125.85	121.50	-3.6	3,685	-0.10%
2022/09/02	95.5	145.03	58.6	141.36	134.50	36.9	3,666	1.01%
2022/09/01	21.8	149.45	2.1	155.58	149.00	19.7	3,617	0.54%
2022/08/31	9.3	141.74	15.3	144.11	152.00	-6	3,606	-0.17%
2022/08/30	8.5	136.77	13.8	138.57	140.00	-5.3	3,600	-0.15%
2022/08/29	1	126.98	1.3	126.32	128.50	-0.2	3,588	-0.01%
2022/08/26	6.1	126.06	22.5	127.25	128.50	-16.3	3,633	-0.45%
2022/08/25	27.8	131.69	12.2	131.41	133.00	15.6	3,645	0.43%
2022/08/24	16.2	118.56	7.9	120.66	122.00	8.3	3,643	0.23%
2022/08/23	4.5	114.19	11.8	113.98	111.00	-7.3	3,644	-0.20%
2022/08/22	22.4	126.32	24.5	130.32	121.50	-2.1	3,634	-0.06%
2022/08/19	5.3	123.48	8.6	123.34	123.50	-3.3	3,607	-0.09%
2022/08/18	139.9	108.10	137.7	110.73	112.50	2.3	3,619	0.06%	大買/大賣/
2022/08/17	160.5	99.44	163.5	100.76	102.50	-2.9	3,542	-0.08%	大買/大賣/
2022/08/16	0	0.00	2	93.30	93.30	-2	3,429	-0.06%
2022/08/15	173	82.12	175.1	83.61	84.90	-2.1	3,426	-0.06%	大買/大賣/
2022/08/12	146.3	75.86	150.2	76.48	77.20	-3.9	3,312	-0.12%	大買/大賣/
2022/08/11	47	67.54	95.5	68.31	70.20	-48.4	3,196	-1.52%
2022/08/10	69.1	65.24	50.7	64.99	63.90	18.4	3,137	0.59%
2022/08/09	12.2	68.25	24.3	68.56	68.50	-12.1	3,081	-0.39%
2022/08/08	60	69.13	36	69.23	68.60	24	3,051	0.79%
2022/08/05	203.3	71.75	189.3	71.59	71.10	14	3,012	0.46%	大買/大賣/
2022/08/04	166.3	68.73	175.1	69.11	71.10	-8.8	2,890	-0.30%	大買/大賣/
2022/08/03	282.2	71.15	291.1	71.03	68.30	-8.9	2,749	-0.32%	大買/大賣/
2022/08/02	44	67.52	41	67.51	67.70	3	2,580	0.12%
2022/08/01	128.1	69.61	126	69.64	69.90	2.1	2,529	0.08%	大買/大賣/
2022/07/29	294.4	68.85	264	68.29	68.00	30.4	2,400	1.26%	大買/大賣/
2022/07/28	107.4	63.66	126.8	64.81	65.50	-19.4	2,180	-0.89%	大買/大賣/
2022/07/27	152.1	59.51	172.1	59.71	59.60	-20	2,076	-0.96%	大買/大賣/
2022/07/26	98.4	60.02	85.1	59.43	57.50	13.3	1,912	0.69%
2022/07/25	0	0.00	0.9	63.80	63.80	-0.9	1,821	-0.05%
2022/07/22	105	56.13	120.5	57.31	58.00	-15.5	1,808	-0.86%	大買/大賣/
2022/07/21	24	51.80	60.5	52.49	52.80	-36.5	1,714	-2.13%
2022/07/20	125.2	49.75	101.2	49.18	48.05	24	1,669	1.44%	大買/大賣/
2022/07/19	2	47.30	9.8	47.50	47.50	-7.8	1,587	-0.49%
2022/07/18	37	42.19	29.5	41.65	43.20	7.6	1,571	0.48%
2022/07/15	10.1	40.13	9.1	39.70	39.30	1	1,531	0.07%
2022/07/14	74.3	42.24	74.1	41.49	41.50	0.2	1,507	0.01%
2022/07/13	57.2	45.14	41	45.07	42.20	16.2	1,464	1.11%
2022/07/12	13.1	42.58	27.2	42.55	43.90	-14.1	1,403	-1.00%
2022/07/11	138.1	47.46	120.1	46.96	44.45	18	1,350	1.33%	大買/大賣/
2022/07/08	177.3	49.85	210.6	50.21	49.35	-33.3	1,255	-2.65%	大買/大賣/
2022/07/07	543.2	48.62	522.5	47.54	47.90	20.7	1,063	1.95%	大買/大賣/
2022/07/06	71	45.99	67.5	46.63	47.30	3.5	758	0.46%
2022/07/05	109	41.62	142.3	41.72	43.00	-33.3	698	-4.77%	大買/大賣/
2022/07/04	113	37.69	90.3	37.69	39.10	22.8	600	3.79%	大買/
2022/07/01	54	35.42	59.1	35.70	35.55	-5.1	529	-0.97%
2022/06/30	138.2	37.89	115.2	37.78	33.70	22.9	465	4.93%	大買/大賣/
2022/06/29	8	34.27	29	34.86	36.40	-21	364	-5.77%
2022/06/28	110	35.41	66.1	35.42	33.10	43.9	343	12.80%	大買/
2022/06/27	41.1	33.36	38.4	34.04	34.35	2.7	298	0.90%
2022/06/24	0	0.00	3	31.25	31.25	-3	274	-1.09%
2022/06/23	7	27.29	4	27.13	28.45	3	265	1.13%
2022/06/22	0	27.72	3	26.55	25.90	-3	259	-1.16%
2022/06/21	11	28.50	8	28.26	28.70	3	255	1.17%
2022/06/20	3	28.15	1.1	29.09	28.15	1.9	247	0.78%
2022/06/17	2.3	31.59	5	32.27	31.25	-2.7	240	-1.12%
2022/06/16	0.1	33.05	0.3	34.35	34.35	-0.2	232	-0.09%
2022/06/15	1	31.25	0	0.00	31.25	1	226	0.44%
2022/06/14	0	31.60	1	31.45	31.45	-1	224	-0.44%
2022/06/13	1	34.00	3.3	34.04	34.00	-2.2	219	-1.02%
2022/06/10	1	35.55	0.2	34.86	35.40	0.9	213	0.40%
2022/06/09	1	35.10	0.2	34.58	34.85	0.9	208	0.41%
2022/06/08	1	35.40	5.1	35.04	35.10	-4	206	-1.95%
2022/06/07	6	36.53	1.1	35.59	36.30	4.9	200	2.45%
2022/06/06	37	37.11	31	37.09	36.20	6	192	3.11%
2022/06/02	9	34.08	8.6	34.73	35.05	0.5	139	0.32%
2022/06/01	6.1	31.09	19.8	31.54	31.90	-13.6	116	-11.76%
2022/05/31	25.1	29.70	16.4	29.47	29.00	8.7	91	9.47%
2022/05/30	0	0.00	5.4	30.55	30.55	-5.4	74	-7.21%
2022/05/27	0	0.00	2.8	27.80	27.80	-2.8	68	-4.03%
2022/05/26	5	25.11	5	25.30	25.30	0	62	0.00%
2022/05/25	0	0.00	1	22.70	23.00	-1	46	-2.14%
2022/05/24	0	0.00	0	23.15	22.65	0	46	-0.01%
2022/05/20	1	23.30	1	23.30	23.00	0	44	0.00%
2022/05/19	3	23.54	1	24.20	23.25	2	42	4.74%
2022/05/18	0	0.00	0.1	25.10	25.10	-0.1	34	-0.40%
2022/05/13	0	22.55	0.3	22.00	23.00	-0.3	28	-0.87%
2022/05/12	0	0.00	1.1	20.95	20.95	-1.1	22	-4.94%
2022/05/09	0	0.00	0	19.50	19.70	0	22	-0.02%
2022/04/25	0	0.00	1	19.60	19.60	-1	22	-4.48%
2022/04/22	1	20.15	0	0.00	20.15	1	22	4.52%
2022/04/21	0	23.20	0	0.00	21.50	0	22	0.00%
2022/04/19	0	21.80	0.3	20.40	21.70	-0.3	22	-1.13%
2022/04/18	0	21.53	0	0.00	20.40	0	22	0.01%
2022/04/14	0	0.00	0	22.65	22.30	0	22	0.00%
2022/04/13	0	0.00	0	22.80	22.65	0	22	0.00%
2022/04/12	0	22.90	0	21.00	22.80	0	21	0.00%
2022/04/07	0	22.95	2.1	23.36	23.35	-2.1	22	-9.51%
2022/04/06	0	23.09	0	0.00	23.15	0	22	0.02%
2022/04/01	0	23.00	0.1	23.00	22.95	-0.1	22	-0.56%
2022/03/31	0	22.93	0.4	23.13	23.00	-0.4	22	-1.93%
2022/03/30	0	23.63	0	0.00	23.15	0	21	0.01%
2022/03/29	0	23.65	0	0.00	23.05	0	20	0.02%
2022/03/28	0.1	22.94	0.1	22.85	23.05	-0.1	20	-0.35%
2022/03/25	0	22.45	0.6	22.55	22.65	-0.6	19	-3.21%
2022/03/24	0	0.00	0	22.50	22.45	0	19	-0.01%
2022/03/23	2	22.52	0	22.00	22.20	2	18	10.77%
2022/03/21	0	18.87	0	0.00	19.10	0	18	0.02%
2022/03/17	0	19.90	0	0.00	19.60	0	18	0.02%
2022/03/16	0	19.80	0	0.00	19.90	0	18	0.03%
2022/03/14	0	19.80	0	0.00	20.40	0	18	0.01%
2022/03/11	0	0.00	1	20.10	20.10	-1	17	-5.58%
2022/03/10	1	19.60	0	0.00	20.40	1	18	5.56%
2022/03/08	0	19.30	0	0.00	19.65	0	18	0.01%
2022/03/07	0	19.75	0	0.00	19.65	0	18	0.03%
2022/03/04	0	21.27	0	0.00	21.00	0	18	0.02%
2022/03/03	0	20.73	0.6	21.00	21.50	-0.6	18	-3.45%
2022/03/02	0	18.57	0.1	19.00	19.80	-0.1	17	-0.68%
2022/03/01	0	18.78	0	0.00	18.00	0	16	0.04%
2022/02/25	0	18.10	0	0.00	18.05	0	18	0.01%
2022/02/24	0	18.00	0	0.00	18.10	0	18	0.03%
2022/02/23	0	18.12	0	0.00	18.20	0	18	0.02%
2022/02/22	0	17.95	0	0.00	17.65	0	18	0.02%
2022/02/21	0	0.00	1	16.95	17.90	-1	17	-5.77%
2022/02/18	0	16.23	0	0.00	16.30	0	16	0.02%
2022/02/17	0	16.35	0	0.00	16.60	0	16	0.01%
2022/02/14	0	16.40	0	0.00	16.65	0	16	0.02%
2022/02/11	0	16.75	0	0.00	16.55	0	16	0.01%
2022/02/10	0	16.83	0	0.00	16.55	0	16	0.01%
2022/02/09	0	16.70	0	0.00	16.70	0	17	0.01%
2022/02/07	0	17.20	0.1	15.95	16.30	-0.1	16	-0.71%
2022/01/26	0	16.23	0	0.00	15.95	0	16	0.02%
2022/01/25	0	16.41	0	0.00	16.50	0	17	0.04%
2022/01/24	0	16.00	0.8	16.10	16.70	-0.8	17	-4.29%
2022/01/21	1	16.55	0	0.00	16.30	1	17	5.67%
2022/01/19	0	18.30	0	0.00	18.30	0	16	0.01%
2022/01/17	0	0.00	0.3	18.05	18.35	-0.3	16	-1.52%
2022/01/10	0	20.00	0	0.00	19.20	0	17	0.01%
2022/01/06	0	0.00	0.1	18.75	18.85	-0.1	18	-0.70%
2022/01/03	0	19.45	0	0.00	18.80	0	19	0.01%
2021/12/29	0	18.80	0	0.00	18.70	0	35	0.00%
2021/12/24	0	18.60	1.3	18.86	18.80	-1.3	88	-1.42%
2021/12/23	0	0.00	0.2	18.56	18.70	-0.2	90	-0.23%
2021/12/22	0	18.50	0	19.65	18.95	0	94	0.02%
2021/12/21	0	0.00	0	19.85	19.00	0	98	0.00%
2021/12/20	0	0.00	0	19.65	19.10	0	102	0.00%
2021/12/17	0	0.00	0.1	19.30	19.15	-0.1	106	-0.11%
2021/12/16	0	0.00	0.4	19.35	19.35	-0.4	111	-0.33%
2021/12/15	0	19.05	0	0.00	19.50	0	112	0.00%
2021/12/14	0	0.00	0	19.30	19.80	0	112	-0.03%
2021/12/13	0	20.00	0.4	19.25	19.25	-0.3	113	-0.31%
2021/12/10	0.3	19.00	0	0.00	19.20	0.3	115	0.23%
2021/12/09	0	19.40	0.5	19.42	19.90	-0.5	118	-0.39%
2021/12/08	0	0.00	0.1	19.80	19.70	-0.1	122	-0.10%
2021/12/06	0.3	20.00	0	20.50	20.00	0.3	123	0.20%
2021/12/02	0	0.00	0	20.25	20.45	0	129	0.00%
2021/11/30	0	20.49	0	0.00	20.05	0	131	0.00%
2021/11/26	0	20.00	0	0.00	20.20	0	133	0.00%
2021/11/25	0	0.00	5.6	19.99	20.15	-5.6	134	-4.16%
2021/11/24	0	19.95	0	0.00	20.60	0	135	0.00%
2021/11/19	0.5	21.00	0	0.00	21.05	0.5	141	0.35%
2021/11/18	0	20.55	5.8	21.63	22.00	-5.8	143	-4.02%
2021/11/17	1.2	19.85	0	19.90	20.00	1.2	144	0.85%
2021/11/15	5	20.05	0	0.00	19.90	5	148	3.37%
2021/11/09	0	18.58	0	0.00	20.20	0	155	0.00%
2021/11/04	0	20.00	0	0.00	20.30	0	197	0.00%
2021/11/02	0	19.95	0	19.95	20.15	0	198	-0.01%
2021/11/01	0	0.00	1.3	19.99	20.15	-1.3	200	-0.63%
2021/10/28	0	0.00	0.3	19.50	20.20	-0.3	204	-0.12%
2021/10/27	0	20.55	0	0.00	20.55	0	205	0.00%
2021/10/26	0	19.35	1	20.55	20.55	-1	207	-0.48%
2021/10/22	0	20.15	0	0.00	20.20	0	211	0.00%
2021/10/21	0	18.50	0	0.00	20.45	0	212	0.00%
2021/10/20	0.1	20.35	0	20.80	20.40	0	214	0.01%
2021/10/15	0	0.00	0.9	20.04	20.20	-0.9	219	-0.40%
2021/10/14	0.2	19.40	0.9	19.42	19.85	-0.6	224	-0.29%
2021/10/13	0.4	20.80	0	0.00	20.05	0.4	230	0.16%
2021/10/12	0	0.00	0.8	20.08	21.00	-0.8	246	-0.31%
2021/10/08	0.7	21.65	0	0.00	21.65	0.7	253	0.29%
2021/09/29	1	2.99	4	3.10	3.04	-3	254	-1.18%
2021/09/28	0	0.00	0	3.18	3.18	0	250	0.00%
2021/09/27	9	3.59	47	3.58	3.40	-38	243	-15.61%
2021/09/24	17	3.32	11.1	3.39	3.38	5.9	220	2.69%
2021/09/23	0	0.00	0	3.01	3.12	0	203	0.00%
2021/09/17	0	3.00	0	3.01	3.00	0	198	0.02%
2021/09/16	0	2.99	0	0.00	3.05	0	195	0.00%
2021/09/15	5	2.98	10	2.99	2.97	-5	193	-2.58%
2021/09/14	4.3	3.06	0	3.10	3.03	4.3	190	2.27%
2021/09/13	24.6	3.15	0	0.00	3.15	24.6	187	13.13%
2021/09/10	0	3.00	0	0.00	3.18	0	183	0.00%
2021/09/08	1	3.26	0	0.00	3.26	1	186	0.54%
2021/09/06	1	3.35	1	3.33	3.34	0	185	0.00%
2021/09/03	5	3.25	0	0.00	3.26	5	184	2.70%
2021/09/01	0	3.21	0	0.00	3.25	0	184	0.01%
2021/08/31	0	0.00	11	3.25	3.24	-11	185	-5.92%
2021/08/30	0	0.00	3	3.13	3.25	-3	184	-1.63%
2021/08/27	0	3.00	0	0.00	3.12	0	183	0.00%
2021/08/26	4	3.14	0	0.00	3.11	4	185	2.16%
2021/08/25	0	0.00	1	3.14	3.16	-1	187	-0.53%
2021/08/23	0	0.00	1	3.19	3.14	-1	192	-0.52%
2021/08/20	0	3.20	0	0.00	3.20	0	194	0.00%
2021/08/19	0	0.00	1	3.20	3.20	-1	194	-0.51%
2021/08/18	0	3.15	6	3.13	3.20	-6	193	-3.10%
2021/08/17	1	3.21	1	3.21	3.21	0	192	0.00%
2021/08/16	0	0.00	3	3.17	3.18	-3	192	-1.56%
2021/08/13	5	3.15	1	3.15	3.16	4	191	2.09%
2021/08/12	26	3.15	0	0.00	3.15	26	191	13.57%
2021/08/11	5.1	3.21	0	0.00	3.19	5.1	190	2.65%
2021/08/10	0	3.59	0	3.59	3.27	0	189	0.00%
2021/08/09	0	0.00	1	3.30	3.27	-1	191	-0.52%
2021/08/04	5	3.33	36	3.36	3.41	-31	202	-15.28%
2021/08/03	42	3.69	1	3.70	3.50	41	204	20.05%
2021/08/02	2.2	3.56	12	3.46	3.56	-9.8	196	-5.00%
2021/07/26	1.9	3.30	1	3.35	3.34	0.9	256	0.35%
2021/07/23	6	3.16	0	0.00	3.20	6	265	2.26%
2021/07/22	0	3.00	3	3.18	3.18	-3	281	-1.06%
2021/07/21	3	3.21	2	3.24	3.21	1	302	0.33%
2021/07/20	6	3.20	12	3.15	3.15	-6	376	-1.59%
2021/07/19	11	3.24	0	0.00	3.24	11	384	2.86%
2021/07/16	4	3.31	0	0.00	3.27	4	401	1.00%
2021/07/15	1	3.30	10	3.39	3.37	-9	408	-2.20%
2021/07/14	4	3.30	3.2	3.37	3.37	0.8	421	0.19%
2021/07/13	2	3.32	0	0.00	3.28	2	423	0.47%
2021/07/12	3	3.56	2	3.49	3.41	1	426	0.23%
2021/07/09	1	3.49	1	3.50	3.61	0	423	0.00%
2021/07/08	2	3.60	1	3.78	3.55	1	419	0.24%
2021/07/07	2	3.47	6.4	3.44	3.49	-4.4	410	-1.07%
2021/07/06	0	0.00	8	3.25	3.24	-8	411	-1.94%
2021/07/05	2	3.30	3	3.26	3.30	-1	411	-0.24%
2021/07/01	7	3.20	3	3.22	3.22	4	411	0.97%
2021/06/30	1	3.16	1	3.16	3.16	0	408	0.00%
2021/06/29	4.5	3.17	0	0.00	3.12	4.5	409	1.10%
2021/06/28	0	3.12	0	0.00	3.16	0	410	0.00%
2021/06/22	0	0.00	4	3.15	3.17	-4	414	-0.97%
2021/06/21	0	0.00	3	3.16	3.15	-3	418	-0.72%
2021/06/18	1	3.11	0	0.00	3.11	1	426	0.23%
2021/06/17	1.5	3.06	0	0.00	3.07	1.5	433	0.35%
2021/06/16	2	3.20	0	0.00	3.16	2	441	0.45%
2021/06/15	1	3.33	0	0.00	3.21	1	472	0.21%
2021/06/11	0	0.00	3	3.25	3.33	-3	480	-0.62%
2021/06/07	0	0.00	6	3.14	3.11	-6	490	-1.22%
2021/06/03	3	3.16	0	0.00	3.15	3	490	0.61%
2021/05/31	0	0.00	1	3.22	3.23	-1	487	-0.21%
2021/05/28	0	0.00	2	3.30	3.29	-2	485	-0.41%
2021/05/27	0	0.00	0	3.25	3.30	0	483	0.00%
2021/05/25	0	0.00	1	3.30	3.27	-1	485	-0.21%
2021/05/24	4	3.28	0	0.00	3.29	4	487	0.82%
2021/05/20	0	0.00	1	3.30	3.30	-1	487	-0.21%
2021/05/19	0	3.24	0	0.00	3.14	0	487	0.00%
2021/05/17	0	3.08	0	0.00	3.12	0	488	0.00%
2021/05/14	1	3.39	0	0.00	3.37	1	487	0.21%
2021/05/11	0.2	3.36	1	3.50	3.50	-0.8	474	-0.17%
2021/05/10	3	3.54	0.1	3.50	3.52	2.9	467	0.62%
2021/05/07	0	0.00	10	3.76	3.65	-10	460	-2.17%
2021/05/06	4	3.63	0	0.00	3.55	4	455	0.88%
2021/05/05	4	3.90	2	3.60	3.61	2	450	0.44%
2021/05/04	8	3.76	4	3.80	3.80	4	439	0.91%
2021/05/03	0	0.00	13.3	3.58	3.58	-13.3	405	-3.28%
2021/04/29	1	3.30	0	0.00	3.26	1	386	0.26%
2021/04/28	10.1	3.17	6	3.18	3.24	4.1	377	1.09%
2021/04/27	23.1	3.09	20	3.06	3.06	3.1	363	0.85%
2021/04/26	46.3	3.12	18	2.91	3.30	28.3	342	8.28%
2021/04/23	8	3.21	0	0.00	3.21	8	266	3.00%
2021/04/22	9.1	3.56	0	0.00	3.56	9.1	259	3.51%
2021/04/21	0	0.00	5	4.00	3.95	-5	242	-2.06%
2021/04/20	5.6	3.97	13	3.99	4.00	-7.4	236	-3.11%
2021/04/19	2.3	3.87	17	3.92	3.95	-14.7	224	-6.55%
2021/04/16	0.1	3.80	10	3.83	3.79	-9.9	221	-4.46%
2021/04/15	0	3.75	1	3.75	3.80	-1	218	-0.46%
2021/04/14	2.4	3.54	0	0.00	3.65	2.4	216	1.09%
2021/04/13	6.5	3.83	4	3.75	3.75	2.5	216	1.13%
2021/04/12	0	0.00	6	3.83	3.85	-6	211	-2.84%
2021/04/09	0	0.00	1	3.50	3.60	-1	203	-0.49%
2021/04/08	0	0.00	8	3.55	3.54	-8	205	-3.90%
2021/04/07	0	0.00	2	3.45	3.47	-2	203	-0.98%
2021/04/06	0	3.50	12	3.57	3.57	-12	203	-5.89%
2021/04/01	0	0.00	3	3.66	3.60	-3	204	-1.47%
2021/03/30	7	3.61	0	0.00	3.56	7	202	3.45%
2021/03/29	6	3.62	11	3.60	3.60	-5	202	-2.46%
2021/03/26	0	3.64	1	3.65	3.70	-1	202	-0.49%
2021/03/25	0	3.78	0	0.00	3.61	0	203	0.00%
2021/03/24	1.6	3.75	2	4.05	3.85	-0.4	205	-0.19%
2021/03/23	16	3.76	0	0.00	3.70	16	201	7.93%
2021/03/22	0.4	3.68	7	3.68	3.68	-6.6	195	-3.38%
2021/03/19	1	3.35	39.4	3.37	3.35	-38.4	188	-20.42%
2021/03/18	50	4.12	51	3.75	3.70	-1	180	-0.55%
2021/03/17	33	3.75	8.2	3.75	3.75	24.8	153	16.18%
2021/03/16	2.4	3.41	2	3.41	3.41	0.4	145	0.29%
2021/03/15	2	3.10	0	0.00	3.10	2	140	1.43%
2021/03/12	0	0.00	5	3.06	3.07	-5	140	-3.56%
2021/03/11	0	3.16	2	3.00	3.00	-2	140	-1.42%
2021/03/10	2	2.95	3	2.99	3.00	-1	138	-0.72%
2021/03/09	0	2.93	0	2.95	2.95	0	139	0.00%
2021/03/08	0	2.92	0	0.00	2.95	0	143	0.00%
2021/03/05	0	3.04	0	3.25	2.92	0	142	0.00%
2021/03/04	0	2.98	0	0.00	2.98	0	146	0.00%
2021/03/03	0	0.00	2	3.00	2.98	-2	147	-1.35%
2021/03/02	4	2.99	0	0.00	2.99	4	148	2.70%
2021/02/26	0	3.01	4	3.01	3.01	-4	149	-2.68%
2021/02/24	1	3.00	0	0.00	3.00	1	151	0.66%
2021/02/23	1	3.06	0	0.00	3.01	1	151	0.66%
2021/02/22	0	3.07	0	0.00	3.07	0	156	0.00%
2021/02/19	0	0.00	9	3.10	3.10	-9	156	-5.74%
2021/02/18	0	2.97	0	0.00	3.05	0	156	0.01%
2021/02/17	3	3.00	0	0.00	2.98	3	159	1.88%
2021/02/05	8.9	3.00	0	0.00	3.00	8.9	158	5.60%
2021/02/04	3	3.02	0	0.00	3.02	3	159	1.89%
2021/02/03	1	3.00	0	0.00	3.01	1	166	0.60%
2021/02/02	1	3.05	0	0.00	3.01	1	166	0.60%
2021/01/29	3	3.17	4	3.16	3.12	-1	171	-0.58%
2021/01/28	1	2.92	4	2.98	2.98	-3	169	-1.77%
2021/01/27	1	2.92	2	3.08	2.92	-1	169	-0.59%
2021/01/25	0	2.89	2	3.12	3.12	-2	170	-1.18%
2021/01/21	0	2.90	0	2.91	3.06	0	175	-0.01%
2021/01/20	2	3.01	10	3.11	3.00	-8	182	-4.38%
2021/01/19	0	3.12	10	3.20	3.20	-10	192	-5.19%
2021/01/18	1	3.13	1	3.12	3.15	0	197	-0.01%
2021/01/15	0	0.00	2	3.17	3.20	-2	206	-0.97%
2021/01/14	0	3.08	0	0.00	3.12	0	228	0.00%
2021/01/13	1	3.20	0	0.00	3.15	1	245	0.41%
2021/01/12	6	3.06	2	3.21	3.05	4	254	1.57%
2021/01/11	0	3.22	0	0.00	3.24	0	270	0.00%
2021/01/07	2	3.33	0	0.00	3.35	2	288	0.69%
2021/01/06	4	3.39	0	0.00	3.39	4	305	1.31%
2021/01/05	0	0.00	1	3.39	3.43	-1	321	-0.31%
2020/12/31	1	3.35	1	3.41	3.45	0	362	0.00%
2020/12/30	5	3.30	0	0.00	3.35	5	388	1.29%
2020/12/29	1	3.40	0	0.00	3.40	1	420	0.24%
2020/12/25	1	3.50	1	3.50	3.50	0	521	0.00%
2020/12/23	0	0.00	11	3.37	3.39	-11	541	-2.03%
2020/12/22	24	3.32	0	0.00	3.32	24	577	4.16%
2020/12/21	0	0.00	5	3.32	3.36	-5	720	-0.69%
2020/12/18	0	0.00	2	3.41	3.43	-2	728	-0.27%
2020/12/17	0	0.00	2	3.52	3.45	-2	748	-0.27%
2020/12/14	1	3.50	6	3.50	3.50	-5	808	-0.62%
2020/12/11	0	0.00	4	3.52	3.50	-4	913	-0.44%
2020/12/10	2	3.51	0	0.00	3.51	2	914	0.22%
2020/12/09	1	3.61	0	0.00	3.61	1	921	0.11%
2020/12/08	1	3.50	0	0.00	3.57	1	957	0.10%
2020/12/07	5	3.50	0	0.00	3.50	5	964	0.52%
2020/12/04	4	3.70	0.3	3.60	3.70	3.7	975	0.38%
2020/12/03	0	3.69	0	3.58	3.72	0	997	0.00%
2020/12/02	3	3.80	10	3.82	3.84	-7	1,011	-0.69%
2020/12/01	1	3.41	2	3.52	3.60	-1	1,006	-0.10%
2020/11/30	0	0.00	6	3.52	3.53	-6	1,007	-0.60%
2020/11/27	0	0.00	1	3.61	3.61	-1	1,005	-0.10%
2020/11/26	0	0.00	2	3.72	3.69	-2	1,001	-0.20%
2020/11/25	0	0.00	7	3.76	3.76	-7	1,002	-0.70%
2020/11/24	3	3.72	0	0.00	3.72	3	1,001	0.30%
2020/11/23	1.2	3.86	2	3.90	3.88	-0.8	1,000	-0.08%
2020/11/20	0	0.00	12	3.94	3.95	-12	1,004	-1.19%
2020/11/19	0	0.00	4	3.96	3.95	-4	1,003	-0.40%
2020/11/18	2	3.75	0	0.00	3.75	2	1,000	0.20%
2020/11/17	7	3.79	1	3.82	3.75	6	999	0.60%
2020/11/16	0.1	3.79	0	0.00	3.84	0.1	999	0.01%
2020/11/13	2	3.50	1	3.59	3.66	1	996	0.10%
2020/11/12	0	0.00	3	3.61	3.61	-3	995	-0.30%
2020/11/11	1.2	3.70	8	3.60	3.60	-6.8	994	-0.69%
2020/11/10	2	3.77	0	0.00	3.78	2	988	0.21%
2020/11/09	2	3.80	0	0.00	3.71	2	988	0.20%
2020/11/06	2	3.88	8	3.85	3.85	-6	985	-0.61%
2020/11/05	1	3.79	4	3.81	3.87	-3	985	-0.30%
2020/11/04	1	3.83	1	3.82	3.82	0	985	0.00%
2020/11/03	3	3.93	0	0.00	3.86	3	983	0.31%
2020/11/02	1	3.97	1	3.82	3.86	0	982	0.00%
2020/10/29	0	0.00	1	4.02	3.99	-1	988	-0.10%
2020/10/28	5	4.42	1	4.21	4.10	4	984	0.41%
2020/10/27	14	4.18	15.3	4.17	4.17	-1.3	979	-0.14%
2020/10/26	3.7	3.63	12	3.46	3.80	-8.3	967	-0.85%
2020/10/23	5	3.58	16	3.47	3.49	-11	966	-1.14%
2020/10/22	8	3.50	43	3.52	3.59	-35	959	-3.65%
2020/10/21	8	4.02	96	4.04	3.85	-88	935	-9.40%
2020/10/20	30	4.12	58.5	4.12	4.11	-28.5	923	-3.08%
2020/10/19	10	4.22	4.5	4.72	4.50	5.5	929	0.59%
2020/10/16	16	4.70	4	4.86	4.66	12	913	1.31%
2020/10/15	13	4.99	0	0.00	4.86	13	905	1.44%
2020/10/14	4	5.14	42	5.08	5.15	-38	895	-4.25%
2020/10/13	24	4.63	26	4.77	4.70	-2	878	-0.23%
2020/10/12	18.5	5.11	8	5.27	5.00	10.5	862	1.22%
2020/10/08	112	5.47	30	5.42	5.28	82	853	9.61%	大買/
2020/10/07	74	5.23	35	5.27	5.28	39	823	4.74%
2020/10/06	40	4.82	51.7	4.89	4.80	-11.7	794	-1.47%
2020/10/05	63	4.70	5	5.00	4.50	58	761	7.61%
2020/09/30	4.4	4.56	51	4.37	4.97	-46.6	720	-6.47%
2020/09/29	2	4.52	9	4.52	4.52	-7	659	-1.06%
2020/09/28	0	0.00	27	5.02	5.02	-27	649	-4.16%
2020/09/25	30	5.99	20	5.61	5.57	10	636	1.57%
2020/09/24	198.2	5.85	13	5.90	6.18	185.2	598	30.92%	大買/鉅額交易
2020/09/23	10	5.62	8.5	5.62	5.62	1.5	454	0.33%
2020/09/22	31	5.11	17	5.11	5.11	14	443	3.15%
2020/09/21	6	4.65	5	4.65	4.65	1	419	0.24%
2020/09/18	24	4.23	13	4.23	4.23	11	411	2.68%
2020/09/17	10	3.50	45.2	3.84	3.85	-35.2	388	-9.05%
2020/09/16	256.9	3.70	14	3.52	3.50	242.9	358	67.76%	大買/鉅額交易
2020/09/15	0	0.00	20	3.39	3.39	-20	252	-7.91%
2020/09/14	1	3.09	0	0.00	3.09	1	249	0.40%
2020/09/11	26	2.79	2	2.76	2.81	24	242	9.90%
2020/09/10	1	2.70	1	2.56	2.56	0	206	0.00%
2020/09/09	5	2.67	5	2.58	2.75	0	205	0.00%
2020/09/08	9	2.84	2	2.86	2.86	7	196	3.57%
2020/09/07	17	2.60	0	0.00	2.60	17	171	9.93%
2020/08/26	0	2.33	0	0.00	2.40	0	149	0.00%
2020/08/25	2	2.28	0	0.00	2.28	2	143	1.39%
2020/08/24	0.1	2.17	0	0.00	2.25	0.1	141	0.07%
2020/08/14	11	2.15	0	0.00	2.15	11	136	8.05%
2020/08/10	2	2.37	0	0.00	2.30	2	130	1.53%
2020/07/28	0	0.00	2	2.05	2.08	-2	114	-1.75%
2020/07/27	0	0.00	10	2.10	2.09	-10	114	-8.77%
2020/07/24	10.9	2.13	0	0.00	2.20	10.9	112	9.69%
2020/07/23	1.1	2.26	0	0.00	2.26	1.1	106	1.03%
2020/07/21	0	2.00	0	0.00	2.06	0	87	0.01%
2020/06/30	0	0.00	0	1.96	2.03	0	104	0.00%
2020/06/17	0	0.00	1	2.00	2.00	-1	105	-0.95%
2020/06/16	1	1.87	0	0.00	1.94	1	106	0.94%
2020/06/01	0	1.91	0	0.00	1.95	0	104	0.00%
2020/05/08	0	2.14	0	0.00	2.22	0	106	0.00%
2020/04/28	0	2.20	0	0.00	2.20	0	109	0.00%
2020/04/22	0	2.15	0	0.00	2.15	0	136	0.00%
2020/04/17	0	2.18	0	0.00	2.24	0	160	0.00%
2020/04/14	0	2.14	0	0.00	2.18	0	167	0.00%
2020/04/08	0	2.30	0	0.00	2.30	0	170	0.00%
2020/04/06	0.1	2.38	0	0.00	2.41	0.1	170	0.03%
2020/04/01	0	2.25	0	0.00	2.30	0	164	0.00%
2020/03/30	0	2.00	0	0.00	2.00	0	156	0.00%
2020/03/27	0	1.84	0	0.00	1.89	0	152	0.00%
2020/03/24	0	1.53	0	0.00	1.58	0	145	0.00%
2020/03/23	0	1.40	0	0.00	1.44	0	146	0.00%
2020/03/20	0	1.40	0	0.00	1.54	0	147	0.01%
2020/03/18	0	1.53	0	0.00	1.55	0	151	0.00%
2020/03/17	0	1.46	0	0.00	1.46	0	151	0.00%
2020/02/17	0	2.01	0	0.00	2.03	0	186	0.00%
2020/02/07	0	2.03	0	0.00	2.07	0	180	0.00%
2020/02/03	2	2.10	0	0.00	2.10	2	181	1.10%