倫飛 (2364)-國泰-館前券商分點個股進出

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
84.9
漲跌
▲1.0
漲幅
+1.19%
成交量
96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:14:30(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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/11/22	0	0.00	0.6	84.23	84.90	-0.6	788	-0.08%
2024/11/21	1	83.90	1	84.80	83.90	0	902	0.00%
2024/11/20	1	84.00	1	84.20	83.80	0	971	0.00%
2024/11/15	1	82.60	0	0.00	82.20	1	1,158	0.09%
2024/11/14	2	83.60	1.3	84.65	82.50	0.7	1,173	0.06%
2024/11/13	1	86.00	1	86.60	85.40	0	1,237	0.00%
2024/11/12	2	84.30	1	85.10	85.20	1	1,279	0.08%
2024/11/11	0	0.00	1	86.10	86.90	-1	1,304	-0.08%
2024/11/08	0	87.40	1	86.60	85.70	-1	1,304	-0.08%
2024/11/06	1	87.10	0	0.00	87.40	1	1,302	0.08%
2024/11/04	7	85.11	4.6	85.01	85.00	2.4	1,301	0.18%
2024/11/01	0	0.00	0.6	89.90	89.90	-0.6	1,291	-0.05%
2024/10/30	5	90.30	0	0.00	90.30	5	1,292	0.39%
2024/10/25	1.7	91.17	1	91.40	91.90	0.7	1,347	0.05%
2024/10/22	0	0.00	0	91.90	92.20	0	1,337	0.00%
2024/10/21	1	92.80	0	0.00	92.90	1	1,331	0.08%
2024/10/18	0	0.00	3.1	94.84	94.00	-3.1	1,326	-0.23%
2024/10/16	1	96.80	0	0.00	95.00	1	1,314	0.08%
2024/10/14	6	93.58	1	94.50	96.50	5	1,308	0.38%
2024/10/11	0.2	95.75	2	96.60	94.00	-1.8	1,301	-0.14%
2024/10/08	0	0.00	1	99.70	98.80	-1	1,298	-0.08%
2024/10/07	0	0.00	1	97.80	97.70	-1	1,294	-0.08%
2024/10/04	0	0.00	10.3	99.03	96.30	-10.3	1,292	-0.80%
2024/10/01	10	102.50	3	102.50	101.00	7	1,287	0.54%
2024/09/27	0	0.00	2	99.30	99.20	-2	1,253	-0.16%
2024/09/26	9	101.89	7	99.63	99.90	2	1,246	0.16%
2024/09/25	17	103.68	13	103.65	104.00	4	1,235	0.32%
2024/09/24	3	104.17	1	104.50	103.50	2	1,205	0.17%
2024/09/20	2.1	97.12	1	97.20	96.40	1.1	1,156	0.10%
2024/09/16	0.2	97.77	1	98.70	97.50	-0.9	1,124	-0.08%
2024/09/13	4	102.00	1	99.70	100.00	3	1,113	0.27%
2024/09/12	10	104.45	7	105.29	101.00	3	1,099	0.27%
2024/09/11	6	97.53	9	98.71	99.10	-3	1,041	-0.29%
2024/09/10	2.4	92.12	2	94.95	90.10	0.4	994	0.04%
2024/09/09	0.1	95.00	0	0.00	94.00	0.1	985	0.01%
2024/09/06	1	96.30	0	0.00	96.00	1	981	0.10%
2024/09/05	2	96.85	3	96.03	95.80	-1	974	-0.10%
2024/09/04	5.2	94.81	4	97.13	95.70	1.2	957	0.13%
2024/09/03	3	97.40	6	95.67	95.00	-3	917	-0.33%
2024/09/02	6.1	96.17	5	99.18	95.10	1.1	897	0.12%
2024/08/30	17.1	110.14	16.5	107.70	100.50	0.6	872	0.06%
2024/08/29	0	0.00	7	105.00	105.00	-7	809	-0.87%
2024/08/28	9.3	124.39	3	124.00	124.50	6.3	801	0.79%
2024/08/27	6.2	128.07	5	128.70	127.50	1.2	772	0.15%
2024/08/26	4.1	129.11	5	130.30	128.50	-0.9	749	-0.12%
2024/08/23	28	129.66	26	127.58	129.50	2	725	0.28%
2024/08/22	7	122.86	13	126.85	128.00	-6	616	-0.97%
2024/08/21	6	121.58	3	123.83	116.50	3	552	0.54%
2024/08/20	0.3	113.60	0	0.00	115.50	0.3	447	0.07%
2024/08/19	8.2	115.96	5	113.80	113.00	3.2	429	0.75%
2024/08/16	0	0.00	2	117.00	117.00	-2	361	-0.56%
2024/08/15	3.1	107.26	14	106.82	106.50	-10.9	344	-3.16%
2024/08/14	8	104.35	7	103.50	105.50	1	276	0.36%
2024/08/13	6.4	95.88	6	96.02	96.10	0.4	236	0.15%
2024/08/09	0	0.00	2	82.70	81.20	-2	210	-0.95%
2024/08/06	0.4	76.10	0	0.00	77.00	0.4	209	0.19%
2024/08/05	1	79.40	0.3	79.40	79.20	0.7	205	0.34%
2024/08/02	6	88.83	0	92.80	88.00	6	199	3.01%
2024/08/01	6.2	92.32	0	0.00	93.00	6.2	196	3.16%
2024/07/31	1.4	91.48	0	0.00	91.30	1.4	192	0.73%
2024/07/30	10.1	94.53	6.1	94.20	93.80	4	189	2.11%
2024/07/29	0	0.00	1	92.50	92.50	-1	132	-0.76%
2024/07/26	0	84.41	0	0.00	84.10	0	124	0.04%
2024/07/23	0	0.00	0.1	85.20	86.10	-0.1	125	-0.05%
2024/07/22	0	84.50	0	0.00	83.60	0	126	0.02%
2024/07/19	0.2	87.19	0	0.00	85.40	0.2	126	0.18%
2024/07/18	0.4	89.48	0.1	89.96	89.20	0.3	125	0.21%
2024/07/17	0.6	91.10	6	91.05	91.10	-5.4	125	-4.29%
2024/07/16	2.6	88.01	0	0.00	88.60	2.6	122	2.13%
2024/07/15	0.7	88.93	1.3	89.90	88.60	-0.5	125	-0.42%
2024/07/12	3	87.80	0	0.00	88.40	3	123	2.42%
2024/07/11	1.2	87.79	0.1	88.50	88.40	1.1	125	0.91%
2024/07/10	0.4	88.99	1	89.51	88.50	-0.6	126	-0.49%
2024/07/09	0.1	83.50	0	85.40	82.80	0	120	0.04%
2024/07/08	0.1	84.40	0	0.00	83.80	0.1	121	0.08%
2024/07/05	0.2	83.30	0	0.00	85.60	0.2	121	0.16%
2024/07/03	0.2	83.46	0	0.00	82.90	0.2	121	0.14%
2024/07/01	0.1	84.29	0	0.00	84.40	0.1	122	0.08%
2024/06/28	0.5	84.50	0	0.00	84.10	0.5	123	0.41%
2024/06/19	0.1	84.20	0	84.90	84.30	0.1	135	0.06%
2024/06/18	0.5	86.10	0	0.00	84.10	0.5	136	0.37%
2024/06/06	0	0.00	1.1	85.93	85.00	-1.1	154	-0.72%
2024/06/05	1.4	87.48	0	0.00	87.30	1.4	155	0.87%
2024/06/03	0	0.00	0.1	89.00	88.00	-0.1	164	-0.03%
2024/05/28	1	90.70	0.1	91.01	90.40	0.9	168	0.55%
2024/05/27	0	0.00	2	91.92	92.40	-2	167	-1.21%
2024/05/23	0.2	87.60	1	87.80	86.10	-0.8	177	-0.45%
2024/05/21	0	0.00	1	86.20	87.60	-1	181	-0.55%
2024/05/20	1	86.60	0	0.00	86.30	1	193	0.52%
2024/05/17	0.1	87.10	0	0.00	87.50	0.1	196	0.03%
2024/05/14	1	85.00	0	0.00	86.60	1	219	0.46%
2024/05/08	0	0.00	1	82.80	83.50	-1	308	-0.32%
2024/05/06	0	82.40	0	0.00	83.30	0	313	0.01%
2024/05/02	0	83.90	0	0.00	84.00	0	319	0.01%
2024/04/30	0	84.50	0	0.00	84.20	0	322	0.01%
2024/04/29	0	84.00	4	85.00	85.90	-4	325	-1.22%
2024/04/26	1.1	83.23	0	0.00	83.50	1.1	328	0.32%
2024/04/25	0.1	83.00	0	0.00	82.80	0.1	335	0.03%
2024/04/23	0.1	82.70	0	0.00	82.90	0.1	359	0.01%
2024/04/22	1	83.80	0	0.00	81.50	1	380	0.26%
2024/04/19	1	81.60	2	83.10	82.50	-1	407	-0.25%
2024/04/18	0	85.20	0	0.00	84.90	0	415	0.01%
2024/04/17	1	84.20	1	86.10	86.10	0	425	0.00%
2024/04/16	0	86.20	1	87.10	83.20	-1	440	-0.23%
2024/04/12	0	90.03	0	0.00	90.10	0	476	0.01%
2024/04/11	0.1	91.05	0	0.00	90.20	0.1	488	0.01%
2024/04/10	0	91.51	0	0.00	91.80	0	502	0.01%
2024/04/09	0	91.95	0	0.00	91.70	0	507	0.00%
2024/04/08	0	92.00	0	0.00	91.30	0	509	0.00%
2024/04/03	0	91.40	0	0.00	90.50	0	513	0.00%
2024/04/02	0	91.40	0	0.00	91.60	0	518	0.00%
2024/04/01	1	91.00	0	0.00	91.10	1	521	0.19%
2024/03/29	0	91.30	0	0.00	91.00	0	522	0.00%
2024/03/28	0	92.00	0	0.00	92.30	0	526	0.00%
2024/03/27	1	91.71	0	0.00	91.60	1	528	0.20%
2024/03/26	0	90.80	0	0.00	91.30	0	532	0.00%
2024/03/25	0	92.00	1	91.60	92.20	-1	534	-0.18%
2024/03/22	1.1	91.15	2	90.20	90.30	-0.9	537	-0.18%
2024/03/20	0	90.90	0	0.00	89.60	0	546	0.00%
2024/03/19	0	90.80	0	0.00	90.50	0	553	0.00%
2024/03/18	0	91.40	0	0.00	90.60	0	561	0.00%
2024/03/15	3	90.60	0	0.00	90.00	3	593	0.51%
2024/03/14	0	0.00	1	90.50	92.00	-1	630	-0.16%
2024/03/12	1	93.40	0	0.00	93.10	1	660	0.15%
2024/03/11	0	91.20	0	0.00	92.00	0	666	0.00%
2024/03/08	1	96.20	0	0.00	91.00	1	672	0.15%
2024/03/07	0	95.20	0	0.00	94.00	0	673	0.00%
2024/03/06	0	95.60	1	95.00	95.00	-1	682	-0.15%
2024/03/05	1	95.99	0	0.00	95.90	1	687	0.15%
2024/03/04	0	96.70	1	96.90	95.50	-1	693	-0.14%
2024/02/27	0	0.00	0	96.10	96.00	0	749	-0.01%
2024/02/23	0	102.00	0	0.00	100.50	0	815	0.00%
2024/02/22	0	102.00	0	0.00	103.00	0	822	0.00%
2024/02/21	1	103.50	0	0.00	102.50	1	855	0.12%
2024/02/20	0	102.00	0	0.00	103.50	0	876	0.00%
2024/02/19	1	102.50	0	0.00	103.50	1	981	0.10%
2024/02/05	0	0.00	2.1	100.26	100.50	-2.1	1,095	-0.19%
2024/02/02	4	103.00	2.1	103.45	102.50	1.9	1,097	0.17%
2024/02/01	0	99.00	2	97.95	99.00	-2	1,058	-0.18%
2024/01/31	1	91.50	3	91.53	91.40	-2	1,039	-0.19%
2024/01/30	0	0.00	0	91.10	90.80	0	1,060	0.00%
2024/01/26	1	91.70	0	0.00	91.10	1	1,127	0.09%
2024/01/25	2	91.85	2.7	92.02	91.50	-0.7	1,193	-0.06%
2024/01/24	1	93.90	0	0.00	93.70	1	1,202	0.08%
2024/01/22	1	95.00	3	94.20	94.30	-2	1,211	-0.17%
2024/01/19	3	92.70	2.1	91.99	92.90	0.9	1,208	0.08%
2024/01/18	2	91.00	0	0.00	91.30	2	1,204	0.17%
2024/01/17	0	0.00	5	93.00	92.70	-5	1,198	-0.42%
2024/01/16	3.1	95.62	0	0.00	94.50	3.1	1,190	0.26%
2024/01/15	2.1	99.17	1	98.20	99.10	1.1	1,175	0.09%
2024/01/12	0	0.00	0	102.50	101.50	0	1,162	0.00%
2024/01/08	2	113.00	2	115.00	113.50	0	1,309	0.00%
2024/01/05	0	0.00	1	111.00	109.50	-1	1,371	-0.07%
2024/01/04	2	105.00	3	108.50	105.00	-1	1,394	-0.07%
2024/01/03	1	112.50	1	112.00	111.50	0	1,405	0.00%
2023/12/27	0	0.00	1	114.50	113.50	-1	1,441	-0.07%
2023/12/26	0	0.00	0	114.00	114.00	0	1,452	0.00%
2023/12/25	0.2	115.50	0	0.00	114.00	0.2	1,457	0.02%
2023/12/20	0	0.00	0.1	116.00	115.50	-0.1	1,471	0.00%
2023/12/19	0	115.50	0.6	114.50	115.50	-0.6	1,504	-0.04%
2023/12/18	0	0.00	1	116.50	116.50	-1	1,596	-0.06%
2023/12/15	3	118.17	3	118.33	118.00	0	1,608	0.00%
2023/12/14	0	0.00	0	121.50	121.00	0	1,621	0.00%
2023/12/13	2	120.50	1	124.50	121.00	1	1,638	0.06%
2023/12/12	6	124.42	0.6	122.50	121.50	5.4	1,638	0.33%
2023/12/11	5	123.39	6.5	124.74	125.50	-1.5	1,616	-0.09%
2023/12/08	5	119.00	4	118.01	119.00	1	1,595	0.06%
2023/12/07	3	113.34	0	0.00	113.00	3	1,574	0.19%
2023/12/06	0	0.00	1	116.00	116.00	-1	1,582	-0.06%
2023/12/05	4	117.38	0	0.00	117.00	4	1,606	0.25%
2023/12/01	0	121.17	2	122.99	122.00	-2	1,710	-0.12%
2023/11/29	2	124.25	2	122.25	122.00	0	1,723	0.00%
2023/11/28	0	0.00	0.1	122.77	123.50	-0.1	1,736	-0.01%
2023/11/27	1	121.50	4.1	122.96	122.00	-3.1	1,793	-0.17%
2023/11/24	8.2	122.35	6.6	122.17	121.00	1.6	1,826	0.09%
2023/11/22	7	131.81	28	131.27	129.00	-21	1,788	-1.17%
2023/11/21	1.4	129.37	1.8	129.40	128.00	-0.5	1,746	-0.03%
2023/11/20	5	131.40	4.9	129.57	128.00	0.1	1,736	0.01%
2023/11/17	5	141.00	14	139.04	138.50	-9	1,702	-0.53%
2023/11/16	54	142.84	48	141.89	143.00	6	1,667	0.36%
2023/11/15	22	131.98	21.4	133.30	135.50	0.6	1,559	0.04%
2023/11/14	7.3	128.51	11	128.59	129.00	-3.7	1,471	-0.25%
2023/11/13	1.1	123.14	2	123.25	123.50	-0.9	1,431	-0.06%
2023/11/10	2	122.00	6	119.76	122.00	-4	1,416	-0.29%
2023/11/09	5	119.50	0	0.00	119.50	5	1,404	0.36%
2023/11/08	0	122.00	0.1	122.41	122.00	-0.1	1,398	-0.01%
2023/11/07	2.6	122.65	2.4	123.75	121.50	0.2	1,387	0.02%
2023/11/06	3.7	121.64	1	123.00	120.00	2.7	1,367	0.20%
2023/11/03	4.2	119.80	0.3	120.00	121.50	3.9	1,346	0.29%
2023/11/02	18.3	133.92	9	128.00	128.50	9.3	1,300	0.72%
2023/11/01	1.3	141.61	0	0.00	141.00	1.3	1,231	0.11%
2023/10/30	0	0.00	0	141.00	144.00	0	1,219	0.00%
2023/10/25	0	0.00	1.1	143.92	142.00	-1.1	1,210	-0.09%
2023/10/24	0.1	136.50	1.2	140.68	144.00	-1.1	1,206	-0.09%
2023/10/23	0.2	141.22	4.4	138.43	139.00	-4.2	1,201	-0.35%
2023/10/20	1	137.01	1	147.95	147.50	0	1,195	0.00%
2023/10/19	0	0.00	2	143.98	135.50	-2	1,187	-0.17%
2023/10/18	31.6	152.15	38.2	149.22	143.50	-6.6	1,166	-0.57%
2023/10/17	7	148.64	4.2	149.88	150.00	2.8	1,030	0.27%
2023/10/16	1	132.00	1.1	136.50	136.50	-0.1	994	-0.01%
2023/10/13	34	148.62	17.2	153.99	155.50	16.8	989	1.70%
2023/10/12	12	135.46	14	138.04	141.50	-2	905	-0.22%
2023/10/11	0	128.50	6	127.83	129.00	-6	873	-0.69%
2023/10/06	1	123.50	5.1	122.99	125.00	-4	849	-0.48%
2023/10/05	2.1	121.73	1.2	119.42	122.00	0.9	834	0.10%
2023/10/04	1	118.00	4	118.00	119.50	-3	824	-0.36%
2023/10/03	0.4	118.38	0.1	121.00	117.00	0.3	818	0.03%
2023/10/02	1.1	118.45	1	116.00	119.00	0.1	800	0.01%
2023/09/27	0.1	116.00	0	0.00	115.50	0.1	780	0.01%
2023/09/26	1	117.50	1	117.00	115.00	0	776	0.00%
2023/09/25	1	115.00	1	116.00	116.00	0	765	0.00%
2023/09/22	6	114.17	5	114.80	114.50	1	755	0.13%
2023/09/21	29	120.29	15	120.37	115.50	14	719	1.95%
2023/09/20	2.5	113.20	0	0.00	115.00	2.5	624	0.40%
2023/09/19	4	114.50	6	114.67	113.00	-2	610	-0.33%
2023/09/18	2.4	113.83	2	110.50	112.50	0.4	588	0.07%
2023/09/14	3	108.33	1	108.00	109.00	2	558	0.36%
2023/09/13	2	109.75	1	108.50	108.50	1	548	0.18%
2023/09/12	0	0.00	1	108.00	107.00	-1	530	-0.19%
2023/09/11	0	0.00	1	108.00	109.50	-1	522	-0.19%
2023/09/08	4	110.38	2	112.00	111.50	2	505	0.40%
2023/09/07	31	111.48	27	109.89	108.00	4	475	0.84%
2023/09/06	4.1	107.89	2	108.25	107.50	2.1	414	0.51%
2023/09/05	0	0.00	4	99.98	100.00	-4	358	-1.12%
2023/09/04	1	104.00	0	0.00	101.50	1	355	0.28%
2023/09/01	0	0.00	0	102.00	101.00	0	336	-0.01%
2023/08/31	18.2	101.73	14	100.52	103.00	4.2	316	1.33%
2023/08/30	2	95.08	1	99.30	99.60	1	250	0.41%
2023/08/29	0	0.00	1	90.80	91.80	-1	206	-0.49%
2023/08/28	1	84.10	0	0.00	83.50	1	177	0.56%
2023/08/15	0	0.00	7	77.21	77.80	-7	189	-3.70%
2023/08/14	0	79.20	3.1	76.40	76.30	-3.1	197	-1.57%
2023/08/08	0	0.00	0	83.00	82.70	0	316	0.00%
2023/08/02	0	0.00	0	86.50	83.40	0	320	-0.01%
2023/08/01	0	0.00	0	88.10	86.10	0	318	0.00%
2023/07/31	0	89.90	1	88.43	88.00	-1	319	-0.32%
2023/07/28	0	0.00	1	90.80	90.00	-1	317	-0.32%
2023/07/26	0	93.60	0	0.00	93.00	0	319	0.00%
2023/07/20	0	0.00	1	91.50	91.40	-1	338	-0.30%
2023/07/19	0	93.00	0	0.00	91.00	0	342	0.00%
2023/07/17	1	94.10	0	0.00	95.20	1	350	0.29%
2023/07/10	0	0.00	1	96.10	94.60	-1	415	-0.24%
2023/06/30	0	0.00	0	98.00	98.20	0	572	0.00%
2023/06/27	2	100.00	0	0.00	98.30	2	577	0.35%
2023/06/26	0	0.00	3	101.50	101.50	-3	578	-0.52%
2023/06/14	2	103.00	0	0.00	102.50	2	646	0.31%
2023/06/12	0	0.00	0	102.00	102.00	0	649	-0.01%
2023/06/08	4	106.99	4	103.00	103.00	0	653	0.00%
2023/05/31	0	102.50	0	0.00	103.50	0	658	0.00%
2023/05/30	0	0.00	0	104.50	104.00	0	662	0.00%
2023/05/24	0.1	107.00	0	0.00	108.50	0.1	673	0.01%
2023/05/22	0	108.00	0	0.00	107.00	0	689	0.00%
2023/05/19	0	0.00	0.1	108.00	106.50	-0.1	698	-0.01%
2023/05/18	1	108.00	1	110.00	109.00	0	711	0.00%
2023/05/17	12	109.54	11	113.45	109.50	1	718	0.14%
2023/05/16	13.2	108.96	6	106.50	106.50	7.2	739	0.97%
2023/05/15	1	109.56	12	110.29	109.50	-11	738	-1.49%
2023/05/12	0	0.00	1	101.50	102.50	-1	700	-0.14%
2023/05/11	0	104.00	0	0.00	102.00	0	726	0.00%
2023/05/09	0	102.50	0	0.00	102.00	0	870	0.00%
2023/05/03	1	104.00	0	0.00	104.00	1	971	0.10%
2023/05/02	0	105.50	0	0.00	105.00	0	973	0.00%
2023/04/28	2	104.75	2.2	110.30	103.50	-0.2	973	-0.02%
2023/04/27	0	0.00	1	102.00	102.00	-1	959	-0.10%
2023/04/26	0.1	101.00	0	0.00	102.00	0.1	964	0.01%
2023/04/25	0.1	101.50	0	0.00	101.50	0.1	968	0.01%
2023/04/21	0	103.00	0	0.00	100.50	0	970	0.00%
2023/04/20	1	105.50	0	0.00	103.00	1	973	0.10%
2023/04/19	6	108.08	0	0.00	107.50	6	969	0.62%
2023/04/18	7	111.07	22.1	114.66	110.00	-15.1	962	-1.56%
2023/04/17	20	113.48	27	111.76	113.50	-7	942	-0.74%
2023/04/14	22	111.57	0	111.63	111.00	22	933	2.36%
2023/04/13	4	113.00	3	114.83	111.00	1	934	0.11%
2023/04/12	9	113.44	11	113.05	111.50	-2	920	-0.22%
2023/04/11	3	109.83	4.1	110.87	108.50	-1	905	-0.12%
2023/04/10	8	111.13	5.1	113.87	108.50	3	902	0.33%
2023/04/07	14.1	114.18	13.4	114.99	108.00	0.7	881	0.08%
2023/04/06	0	105.00	1.2	108.72	113.50	-1.1	805	-0.14%
2023/03/31	3	104.17	1	105.00	103.50	2	790	0.25%
2023/03/30	0	0.00	3	104.67	104.00	-3	797	-0.38%
2023/03/29	2	103.00	2	104.00	103.50	0	810	0.00%
2023/03/28	1	104.50	1	103.50	102.50	0	820	0.00%
2023/03/27	1	105.00	1	106.00	105.00	0	826	0.00%
2023/03/24	2	104.50	1	104.51	105.00	1	837	0.12%
2023/03/23	0	0.00	1	104.50	104.00	-1	857	-0.12%
2023/03/22	1	104.50	1	105.49	103.50	0	863	0.00%
2023/03/21	3	104.83	2.1	104.29	104.00	0.9	870	0.11%
2023/03/20	29	107.98	26.4	106.41	107.00	2.6	866	0.30%
2023/03/15	0	98.20	0	0.00	95.80	0	868	0.00%
2023/03/14	0.1	99.30	0	0.00	96.80	0.1	887	0.01%
2023/03/13	0.2	100.19	0	0.00	99.70	0.2	959	0.02%
2023/03/10	1.4	101.89	0	0.00	100.50	1.4	973	0.14%
2023/03/09	0.1	106.00	1	106.50	106.50	-0.9	998	-0.09%
2023/03/08	2	106.00	12	106.29	108.50	-10	1,026	-0.97%
2023/03/07	0.1	108.00	0	0.00	108.00	0.1	1,072	0.01%
2023/03/06	0	109.50	0	0.00	109.00	0	1,203	0.00%
2023/03/03	0.4	109.00	0	0.00	108.00	0.4	1,314	0.03%
2023/02/24	0.1	109.00	0	0.00	110.50	0.1	1,464	0.01%
2023/02/22	0.4	110.13	0	0.00	111.50	0.4	1,638	0.02%
2023/02/21	2	113.25	0	0.00	113.00	2	1,682	0.12%
2023/02/17	0.1	113.00	0	0.00	114.00	0.1	1,786	0.01%
2023/02/16	0	0.00	0.2	115.50	114.50	-0.2	1,866	-0.01%
2023/02/15	0	0.00	0	113.50	114.50	0	2,017	0.00%
2023/02/14	1	118.00	11	115.59	113.50	-10	2,016	-0.50%
2023/02/13	11	116.09	2	114.50	114.00	9	2,011	0.45%
2023/02/10	1	113.00	0	0.00	109.00	1	2,012	0.05%
2023/02/09	3.1	113.69	3	113.33	113.00	0.1	2,053	0.00%
2023/02/08	18.1	117.91	17	114.91	113.50	1.1	2,097	0.05%
2023/02/07	0	110.00	3.1	109.38	112.00	-3	2,119	-0.14%
2023/02/06	1.6	103.40	0	0.00	102.00	1.6	2,146	0.07%
2023/02/03	16.4	110.98	4	109.38	107.00	12.4	2,293	0.54%
2023/02/02	0	0.00	1	110.00	110.00	-1	2,242	-0.04%
2023/02/01	0	0.00	1	99.90	100.00	-1	2,379	-0.04%
2023/01/31	0.1	91.50	0	0.00	91.20	0.1	2,375	0.00%
2023/01/17	0.1	90.90	0	0.00	89.90	0.1	2,438	0.00%
2023/01/16	0	94.00	0.1	91.80	92.50	-0.1	2,436	0.00%
2023/01/13	0.1	90.20	0	0.00	90.20	0.1	2,433	0.00%
2023/01/12	1	92.90	0	0.00	92.00	1	2,430	0.04%
2023/01/10	1	96.00	0	0.00	95.00	1	2,430	0.04%
2023/01/09	0	0.00	1	99.10	97.30	-1	2,430	-0.04%
2023/01/06	0	0.00	0	98.30	97.70	0	2,439	0.00%
2023/01/05	0	0.00	0.2	97.90	98.50	-0.2	2,444	-0.01%
2022/12/29	0	0.00	1.3	98.84	100.50	-1.3	2,451	-0.05%
2022/12/22	0	104.00	0	0.00	104.00	0	3,098	0.00%
2022/12/20	0	0.00	0	110.00	103.00	0	3,180	0.00%
2022/12/19	0	0.00	2	108.75	107.00	-2	3,169	-0.06%
2022/12/16	0.1	111.50	0	112.00	111.50	0	3,162	0.00%
2022/12/15	6	115.00	11	116.45	116.00	-5	3,149	-0.16%
2022/12/12	0	0.00	0.2	114.00	115.00	-0.2	3,122	-0.01%
2022/12/07	8	115.00	3	116.17	115.50	5	3,099	0.16%
2022/12/06	2	122.25	0	0.00	121.00	2	3,078	0.06%
2022/12/05	4.2	125.98	10	128.10	123.00	-5.8	3,120	-0.19%
2022/12/02	4.1	123.84	4	122.88	122.50	0.1	3,116	0.00%
2022/12/01	4	122.50	0	123.00	122.00	4	3,155	0.13%
2022/11/30	0	0.00	1	121.50	124.00	-1	3,163	-0.03%
2022/11/29	5	121.70	3.1	121.02	121.00	1.9	3,156	0.06%
2022/11/28	19.1	126.24	11	126.32	124.50	8.1	3,159	0.26%
2022/11/25	15	125.73	19.1	124.87	121.50	-4.1	3,038	-0.14%
2022/11/24	3.3	120.43	1	120.50	120.00	2.3	2,935	0.08%
2022/11/23	6.1	121.59	10	120.05	121.50	-4	2,926	-0.13%
2022/11/22	22.1	124.72	15	123.33	119.00	7.1	2,878	0.25%
2022/11/21	6.1	126.57	7.1	126.41	121.50	-1.1	2,812	-0.04%
2022/11/18	1	130.00	15	130.90	133.50	-14	2,711	-0.52%
2022/11/17	5.1	122.20	5	123.30	121.50	0.1	2,666	0.00%
2022/11/16	5	120.20	3.1	120.55	121.50	2	2,631	0.07%
2022/11/15	4	120.75	8	118.75	118.00	-4	2,595	-0.15%
2022/11/14	8	120.37	7.1	120.00	122.00	1	2,541	0.04%
2022/11/11	43.1	125.39	30	119.60	115.50	13.1	2,528	0.52%
2022/11/10	0	0.00	3.1	123.50	123.50	-3.1	2,470	-0.12%
2022/11/09	6	108.17	23	111.89	112.50	-17	2,458	-0.69%
2022/11/08	9	103.61	8	103.19	102.50	1	2,524	0.04%
2022/11/07	14	110.07	13	109.69	108.00	1	2,606	0.04%
2022/11/04	6	106.58	5.1	106.89	109.50	1	2,613	0.04%
2022/11/03	16	108.81	20	108.53	106.00	-4	2,596	-0.15%
2022/11/02	17	105.24	16	105.25	107.00	1	2,507	0.04%
2022/11/01	35	109.04	29	108.02	108.50	6	2,470	0.24%
2022/10/31	7	103.57	6	105.67	106.00	1	2,431	0.04%
2022/10/28	34	108.93	34	107.70	96.80	0	2,546	0.00%
2022/10/27	0	0.00	0	105.00	105.00	0	2,573	0.00%
2022/10/26	4	95.25	0	0.00	95.50	4	2,615	0.15%
2022/10/25	17	86.15	12	86.73	86.90	5	2,722	0.18%
2022/10/24	0	0.00	3	83.10	79.00	-3	2,891	-0.10%
2022/10/14	0	73.90	0	0.00	66.70	0	3,365	0.00%
2022/10/13	0	78.90	2	76.30	74.10	-2	3,436	-0.06%
2022/10/12	0	81.90	1	82.00	81.90	-1	3,445	-0.03%
2022/10/06	0	0.00	3	103.50	103.50	-3	3,523	-0.09%
2022/10/05	38	116.09	31	112.70	115.00	7	3,576	0.20%
2022/10/04	35	111.90	29	113.35	114.50	6	3,336	0.18%
2022/10/03	19	101.98	18	103.31	104.50	1	3,261	0.03%
2022/09/30	19	92.39	19	93.76	95.20	0	3,372	0.00%
2022/09/29	0	0.00	1	86.60	86.60	-1	3,548	-0.03%
2022/09/28	4	75.13	3	76.93	78.80	1	3,599	0.03%
2022/09/21	1	81.20	0	0.00	82.70	1	3,838	0.03%
2022/09/16	1	81.60	0	0.00	80.00	1	3,900	0.03%
2022/09/15	0	0.00	3	78.63	86.50	-3	3,901	-0.08%
2022/09/14	0	87.00	0	0.00	81.20	0	3,897	0.00%
2022/09/13	0	90.80	0	0.00	90.20	0	3,900	0.00%
2022/09/12	5	93.82	6	94.20	92.70	-1	3,901	-0.03%
2022/09/08	6	100.77	6	100.28	96.10	0	3,843	0.00%
2022/09/07	2	108.00	7	105.07	99.00	-5	3,776	-0.13%
2022/09/06	2	115.99	14	113.93	108.50	-12	3,719	-0.32%
2022/09/05	9	127.28	0.1	122.00	121.50	9	3,685	0.24%
2022/09/02	19	144.95	14	136.82	134.50	5	3,666	0.14%
2022/09/01	2	149.25	1	158.00	149.00	1	3,617	0.03%
2022/08/31	0	0.00	1	139.97	152.00	-1	3,606	-0.03%
2022/08/30	1	135.97	3	138.00	140.00	-2	3,600	-0.06%
2022/08/29	0	0.00	1	125.50	128.50	-1	3,588	-0.03%
2022/08/26	1	128.00	0	0.00	128.50	1	3,633	0.03%
2022/08/25	2	131.98	1.1	133.81	133.00	1	3,645	0.03%
2022/08/24	0	116.00	1	116.00	122.00	-1	3,643	-0.03%
2022/08/23	2	112.00	0.1	112.00	111.00	1.9	3,644	0.05%
2022/08/22	3	126.82	0.6	123.93	121.50	2.4	3,634	0.07%
2022/08/19	1	123.50	0	0.00	123.50	1	3,607	0.03%
2022/08/18	20	107.53	18.4	111.40	112.50	1.6	3,619	0.04%
2022/08/17	15.1	99.84	16.1	102.10	102.50	-1	3,542	-0.03%
2022/08/16	0	0.00	2	93.30	93.30	-2	3,429	-0.06%
2022/08/15	21	82.30	20.1	84.43	84.90	0.9	3,426	0.03%
2022/08/12	4	75.55	4	77.00	77.20	0	3,312	0.00%
2022/08/11	0	0.00	4	68.23	70.20	-4	3,196	-0.13%
2022/08/10	8	65.41	5	64.72	63.90	3	3,137	0.10%
2022/08/09	3	68.60	3	68.80	68.50	0	3,081	0.00%
2022/08/08	9	69.12	10	68.97	68.60	-1	3,051	-0.03%
2022/08/05	4	71.68	3	72.40	71.10	1	3,012	0.03%
2022/08/04	10	68.83	10	68.76	71.10	0	2,890	0.00%
2022/08/03	14	70.58	17	70.69	68.30	-3	2,749	-0.11%
2022/08/02	1	68.10	2	67.45	67.70	-1	2,580	-0.04%
2022/08/01	11	69.89	13	69.13	69.90	-2	2,529	-0.08%
2022/07/29	43	69.04	40	68.07	68.00	3	2,400	0.12%
2022/07/28	15	64.16	14	65.29	65.50	1	2,180	0.05%
2022/07/27	8	59.93	8	59.20	59.60	0	2,076	0.00%
2022/07/26	6	58.63	5	60.90	57.50	1	1,912	0.05%
2022/07/25	0	0.00	3	63.80	63.80	-3	1,821	-0.16%
2022/07/22	11	55.65	9	56.83	58.00	2	1,808	0.11%
2022/07/21	1	52.80	0	0.00	52.80	1	1,714	0.06%
2022/07/20	3	49.46	3	50.05	48.05	0	1,669	0.00%
2022/07/18	2	42.25	4	42.88	43.20	-2	1,571	-0.13%
2022/07/15	3	40.03	2	39.48	39.30	1	1,531	0.07%
2022/07/14	8	42.28	7	42.00	41.50	1	1,507	0.07%
2022/07/13	7	45.76	6	43.73	42.20	1	1,464	0.07%
2022/07/12	7	42.52	8.1	43.12	43.90	-1.1	1,403	-0.08%
2022/07/11	33	47.69	29	45.64	44.45	4	1,350	0.30%
2022/07/08	22	49.78	24	49.97	49.35	-2	1,255	-0.16%
2022/07/07	24	48.35	21	47.99	47.90	3	1,063	0.28%
2022/07/06	7	45.81	9	46.31	47.30	-2	758	-0.26%
2022/07/05	14	41.95	15	42.32	43.00	-1	698	-0.14%
2022/07/04	13	38.02	13	37.63	39.10	0	600	0.00%
2022/07/01	8	35.31	6	36.25	35.55	2	529	0.38%
2022/06/30	16	38.45	16	37.12	33.70	0	465	0.00%
2022/06/29	0	0.00	3	35.57	36.40	-3	364	-0.82%
2022/06/28	3	35.45	1	35.05	33.10	2	343	0.58%
2022/06/27	8	33.56	8	34.01	34.35	0	298	0.00%
2022/06/23	0	0.00	0.2	28.00	28.45	-0.2	265	-0.06%
2022/06/22	0	0.00	5	28.47	25.90	-5	259	-1.93%
2022/06/21	1	28.00	0	0.00	28.70	1	255	0.39%
2022/06/14	0	0.00	0	32.15	31.45	0	224	-0.01%
2022/06/07	5	37.00	0	0.00	36.30	5	200	2.50%
2022/06/06	9	36.77	9.7	36.75	36.20	-0.7	192	-0.36%
2022/06/02	2	34.50	2.3	35.01	35.05	-0.3	139	-0.19%
2022/06/01	2	31.35	17.1	30.89	31.90	-15.1	116	-12.98%
2022/05/31	13	29.44	2.8	29.24	29.00	10.2	91	11.11%
2022/05/27	0	0.00	0.3	27.80	27.80	-0.3	68	-0.48%
2022/05/26	0	0.00	0	25.30	25.30	0	62	-0.07%
2022/05/19	0	0.00	0	25.60	23.25	0	42	0.00%
2022/05/17	0	0.00	2	21.85	22.85	-2	31	-6.38%
2022/04/18	0	22.10	0	0.00	20.40	0	22	0.02%
2022/04/14	0	22.65	0	0.00	22.30	0	22	0.00%
2022/03/23	0	22.00	0	0.00	22.20	0	18	0.01%
2022/03/22	0	0.00	0.1	21.00	21.00	-0.1	18	-0.69%
2022/03/21	0	21.00	0	0.00	19.10	0	18	0.01%
2022/03/16	0	20.35	0	0.00	19.90	0	18	0.01%
2022/03/14	0	19.90	0	0.00	20.40	0	18	0.01%
2022/03/11	0	19.00	0	0.00	20.10	0	17	0.01%
2022/03/01	0	19.35	0	0.00	18.00	0	16	0.01%
2022/02/21	0	17.90	0.1	16.90	17.90	-0.1	17	-0.72%
2022/01/21	0	17.70	0	0.00	16.30	0	17	0.01%
2022/01/20	0	17.75	0	0.00	17.75	0	16	0.01%
2021/12/23	0	0.00	0.1	18.50	18.70	-0.1	90	-0.14%
2021/12/22	0	18.90	0.4	18.53	18.95	-0.4	94	-0.40%
2021/12/16	0	21.05	0	0.00	19.35	0	111	0.00%
2021/11/26	0	0.00	0.3	20.00	20.20	-0.3	133	-0.19%
2021/11/18	0.1	21.20	0	0.00	22.00	0.1	143	0.07%
2021/11/16	0	19.90	0.3	20.00	19.90	-0.3	146	-0.17%
2021/11/15	0	19.95	0	0.00	19.90	0	148	0.00%
2021/11/12	0	21.70	0	0.00	19.95	0	150	0.00%
2021/11/04	0	0.00	1	20.30	20.30	-1	197	-0.51%
2021/10/26	0	19.35	0	0.00	20.55	0	207	0.00%
2021/10/25	1	20.30	0	0.00	20.55	1	209	0.48%
2021/10/19	0	0.00	0.2	20.20	20.95	-0.2	215	-0.09%
2021/10/14	0	19.55	0.1	19.70	19.85	-0.1	224	-0.06%
2021/10/08	0.1	22.29	0	0.00	21.65	0.1	253	0.03%
2021/09/29	1	3.03	0	0.00	3.04	1	254	0.39%
2021/09/28	3	3.17	0	0.00	3.18	3	250	1.20%
2021/09/27	1	3.68	111.1	3.42	3.40	-110.1	243	-45.25%	大賣/鉅額交易
2021/09/23	49	3.05	0	0.00	3.12	49	203	24.05%
2021/09/16	1	3.00	0	0.00	3.05	1	195	0.51%
2021/09/10	0	0.00	4.4	3.19	3.18	-4.4	183	-2.40%
2021/08/11	50	3.21	0	0.00	3.19	50	190	26.21%
2021/08/05	27	3.35	0	0.00	3.30	27	200	13.44%
2021/08/04	1	3.33	1.8	3.34	3.41	-0.8	202	-0.41%
2021/08/03	0	0.00	7	3.70	3.50	-7	204	-3.42%
2021/08/02	0	0.00	6	3.56	3.56	-6	196	-3.06%
2021/07/23	4	3.20	0	0.00	3.20	4	265	1.51%
2021/07/20	12	3.15	0	0.00	3.15	12	376	3.19%
2021/07/16	1	3.29	0.9	3.21	3.27	0.1	401	0.01%
2021/07/07	0	0.00	7	3.37	3.49	-7	410	-1.71%
2021/07/05	0	0.00	1	3.30	3.30	-1	411	-0.24%
2021/07/01	0	0.00	12	3.22	3.22	-12	411	-2.92%
2021/06/25	0	0.00	2	3.18	3.21	-2	410	-0.49%
2021/06/22	0	0.00	0	3.14	3.17	0	414	0.00%
2021/06/04	0	0.00	8	3.13	3.14	-8	491	-1.63%
2021/05/31	10	3.22	0	0.00	3.23	10	487	2.05%
2021/05/13	0	0.00	3.5	3.20	3.30	-3.5	481	-0.72%
2021/05/10	0	0.00	1	3.52	3.52	-1	467	-0.21%
2021/05/06	0	0.00	1	3.75	3.55	-1	455	-0.22%
2021/05/05	5	3.61	0	0.00	3.61	5	450	1.11%
2021/04/28	0	0.00	7	3.07	3.24	-7	377	-1.86%
2021/04/26	0	0.00	14.9	3.04	3.30	-14.9	342	-4.35%
2021/04/22	8	3.56	0	0.00	3.56	8	259	3.08%
2021/04/21	5	4.00	0	0.00	3.95	5	242	2.06%
2021/04/20	0	0.00	1	4.00	4.00	-1	236	-0.42%
2021/04/19	5	3.95	2	3.81	3.95	3	224	1.33%
2021/04/16	10	3.83	0	0.00	3.79	10	221	4.51%
2021/04/12	1	3.84	0	0.00	3.85	1	211	0.47%
2021/03/31	0	0.00	4	3.55	3.54	-4	203	-1.96%
2021/03/19	0	0.00	1	3.50	3.35	-1	188	-0.53%
2021/03/18	3	4.12	0	0.00	3.70	3	180	1.66%
2021/03/17	4	3.75	0	0.00	3.75	4	153	2.61%
2021/03/15	0	3.00	5	3.10	3.10	-5	140	-3.57%
2021/02/25	0	3.00	0	0.00	3.00	0	151	0.00%
2021/02/23	0	0.00	7	3.00	3.01	-7	151	-4.62%
2021/01/27	0	0.00	2	3.05	2.92	-2	169	-1.18%
2021/01/18	0	0.00	1	3.13	3.15	-1	197	-0.51%
2021/01/13	0	0.00	3	3.20	3.15	-3	245	-1.22%
2021/01/08	0	0.00	2	3.31	3.27	-2	277	-0.72%
2021/01/06	10	3.37	0	0.00	3.39	10	305	3.27%
2020/12/29	0	0.00	10	3.41	3.40	-10	420	-2.38%
2020/12/21	0	0.00	1	3.32	3.36	-1	720	-0.14%
2020/12/18	0	0.00	1	3.41	3.43	-1	728	-0.14%
2020/12/16	0	0.00	0.5	3.46	3.52	-0.5	756	-0.06%
2020/12/15	1	3.55	0	0.00	3.52	1	778	0.13%
2020/12/08	0	0.00	2	3.50	3.57	-2	957	-0.21%
2020/12/02	0	0.00	1	3.84	3.84	-1	1,011	-0.10%
2020/12/01	0	0.00	2	3.50	3.60	-2	1,006	-0.20%
2020/11/30	0	0.00	5	3.53	3.53	-5	1,007	-0.50%
2020/11/26	0	0.00	2	3.72	3.69	-2	1,001	-0.20%
2020/11/25	0	0.00	3	3.76	3.76	-3	1,002	-0.30%
2020/11/23	0	3.85	0	0.00	3.88	0	1,000	0.00%
2020/11/19	0	0.00	9	3.95	3.95	-9	1,003	-0.90%
2020/11/18	0	0.00	1	3.75	3.75	-1	1,000	-0.10%
2020/11/16	0	0.00	1	3.84	3.84	-1	999	-0.10%
2020/11/09	1	3.70	3	3.71	3.71	-2	988	-0.20%
2020/11/05	1	3.87	0	0.00	3.87	1	985	0.10%
2020/10/27	2	4.13	0	0.00	4.17	2	979	0.20%
2020/10/23	1	3.31	8	3.42	3.49	-7	966	-0.72%
2020/10/22	0	0.00	16	3.56	3.59	-16	959	-1.67%
2020/10/21	3	3.88	25	3.95	3.85	-22	935	-2.35%
2020/10/19	16	4.23	0	0.00	4.50	16	929	1.72%
2020/10/16	5	4.67	1	4.97	4.66	4	913	0.44%
2020/10/15	4	5.01	0	0.00	4.86	4	905	0.44%
2020/10/14	0	0.00	2	5.15	5.15	-2	895	-0.22%
2020/10/13	13	4.73	0	0.00	4.70	13	878	1.48%
2020/10/12	1	5.28	0	0.00	5.00	1	862	0.12%
2020/10/08	0	5.17	0	0.00	5.28	0	853	0.00%
2020/10/07	6	5.28	1	5.28	5.28	5	823	0.61%
2020/10/06	1	4.80	0	0.00	4.80	1	794	0.13%
2020/10/05	1	4.97	0	0.00	4.50	1	761	0.13%
2020/09/30	0	0.00	11	4.22	4.97	-11	720	-1.53%
2020/09/29	10	4.52	0	0.00	4.52	10	659	1.52%
2020/09/25	4	5.72	6	5.57	5.57	-2	636	-0.31%
2020/09/24	50	5.91	0	0.00	6.18	50	598	8.35%
2020/09/23	1	5.62	0	0.00	5.62	1	454	0.22%
2020/09/22	13	5.11	0	0.00	5.11	13	443	2.93%
2020/09/17	3	3.50	5	3.85	3.85	-2	388	-0.51%
2020/09/16	32	3.66	2	3.50	3.50	30	358	8.37%
2020/09/11	2	2.76	0	0.00	2.81	2	242	0.82%
2020/09/07	1	2.60	0	0.00	2.60	1	171	0.58%
2020/08/17	0	0.00	1	2.15	2.15	-1	138	-0.72%
2020/08/04	0	0.00	3	2.30	2.35	-3	128	-2.33%
2020/07/23	0	0.00	2.7	2.14	2.26	-2.7	106	-2.52%
2020/07/22	0	0.00	3	2.10	2.10	-3	90	-3.32%
2020/07/14	0	0.00	3	2.00	2.14	-3	82	-3.64%
2020/07/13	0	0.00	3	2.00	1.95	-3	80	-3.72%
2020/07/06	0	0.00	0	1.93	1.98	0	89	-0.05%
2020/04/01	0	2.25	0	0.00	2.30	0	164	0.00%
2020/03/27	0	1.84	0	0.00	1.89	0	152	0.01%
2020/03/23	0	1.40	0	0.00	1.44	0	146	0.01%
2020/03/19	0	1.40	0	0.00	1.40	0	151	0.00%
2020/03/18	0	1.53	0	0.00	1.55	0	151	0.00%
2019/10/08	0	0.00	2	2.63	2.70	-2	78	-2.57%
2019/05/27	0	0.00	0.6	2.86	3.00	-0.6	104	-0.53%
2019/01/08	0	0.00	0.3	5.20	4.71	-0.3	174	-0.15%
2018/06/26	0.4	3.84	0	0.00	3.90	0.4	297	0.15%
2018/04/25	50	4.44	0	0.00	4.44	50	244	20.45%