訊連 (5203)-元富-文心券商分點個股進出

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

訊連

(5203)

可現股當沖

股價
85.7
漲跌
▲1.2
漲幅
+1.42%
成交量
90張
產業
上市資訊服務類股▲1.60%
138人加入追蹤

立即追蹤
本地時間:14:30

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

訊連 (5203)籌碼相關－元富-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心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
2024/03/28	0	0.00	63	88.78	88.00	-63	350	-18.00%
2024/03/27	63	89.46	0	0.00	89.40	63	345	18.24%
2024/03/19	2	87.80	0	0.00	87.60	2	335	0.60%
2024/03/15	0	86.50	0	0.00	86.60	0	335	0.00%
2024/03/04	0	87.90	0	0.00	87.30	0	305	0.00%
2024/02/20	0	0.00	1	91.70	92.30	-1	275	-0.36%
2024/02/05	0.2	91.10	0	0.00	92.60	0.2	265	0.08%
2024/01/29	0	0.00	3	92.60	92.50	-3	300	-1.00%
2024/01/26	5	95.88	1	95.60	93.20	4	300	1.33%
2024/01/02	0.2	97.60	0	0.00	96.40	0.2	327	0.06%
2023/12/27	1.2	102.05	0	0.00	99.10	1.2	313	0.38%
2023/10/06	0	0.00	0	88.80	88.30	0	756	0.00%
2023/09/21	1	88.30	1	87.20	87.50	0	771	0.00%
2023/08/25	0	92.80	0	0.00	92.10	0	784	0.00%
2023/08/11	0	0.00	4	99.38	97.90	-4	771	-0.52%
2023/08/08	2	104.25	0	0.00	104.00	2	733	0.27%
2023/08/04	0	0.00	1	103.00	107.50	-1	706	-0.14%
2023/08/02	0	0.00	1	107.00	104.00	-1	692	-0.14%
2023/08/01	4	110.13	5	111.60	110.00	-1	654	-0.15%
2023/07/27	0	0.00	3	108.00	101.00	-3	514	-0.58%
2023/07/14	3	97.10	0	0.00	97.00	3	369	0.81%
2023/07/05	0.1	92.80	0	0.00	92.60	0.1	489	0.01%
2023/06/16	0	95.50	0	0.00	95.10	0	1,031	0.00%
2023/06/07	0	0.00	3	95.60	95.60	-3	1,155	-0.26%
2023/06/06	0	0.00	1	96.00	95.30	-1	1,166	-0.09%
2023/06/05	1	98.60	1	96.50	97.60	0	1,204	0.00%
2023/06/02	4	96.73	0	0.00	96.10	4	1,216	0.33%
2023/05/19	0	93.00	0	0.00	92.10	0	1,281	0.00%
2023/05/18	0	0.00	1	94.40	94.20	-1	1,284	-0.08%
2023/05/15	3	92.47	0.1	92.30	91.90	2.9	1,408	0.21%
2023/05/12	0.1	94.00	0	0.00	94.00	0.1	1,485	0.01%
2023/05/04	1	93.20	0	0.00	94.50	1	1,686	0.06%
2023/04/27	1	95.20	1	95.00	94.90	0	1,656	0.00%
2023/04/24	0	0.00	0	98.50	99.00	0	1,634	0.00%
2023/04/19	0	0.00	1	103.50	103.00	-1	1,600	-0.06%
2023/04/18	0	104.50	2	104.00	101.50	-2	1,586	-0.13%
2023/04/14	5	101.40	1	100.00	101.50	4	1,536	0.26%
2023/04/10	2	101.00	0	0.00	101.00	2	1,449	0.14%
2023/04/07	1	102.50	1	104.00	102.00	0	1,435	0.00%
2023/03/31	2	103.50	0	0.00	104.00	2	1,404	0.14%
2023/03/30	1	104.50	1	105.00	103.50	0	1,377	0.00%
2023/03/29	1	105.50	0	0.00	105.50	1	1,348	0.07%
2023/03/28	2	106.00	0	0.00	107.00	2	1,325	0.15%
2023/03/24	0	0.00	3	116.83	114.00	-3	1,232	-0.24%
2023/03/23	1	105.50	1	107.50	113.50	0	1,088	0.00%
2023/03/22	0	0.00	1	103.50	103.50	-1	970	-0.10%
2023/03/20	1	97.10	0	0.00	96.50	1	861	0.12%
2023/03/17	11	95.77	12	96.64	97.90	-1	821	-0.12%
2023/03/16	0	90.60	0	0.00	90.20	0	754	0.00%
2023/03/10	4	88.00	4	88.70	89.20	0	736	0.00%
2023/03/09	0	0.00	1	91.80	91.40	-1	722	-0.14%
2023/03/08	5	91.54	4	91.10	90.80	1	711	0.14%
2023/03/07	0	0.00	5	94.32	95.20	-5	672	-0.74%
2023/02/24	1	92.00	0	0.00	91.50	1	609	0.16%
2023/02/20	1	92.70	0	0.00	92.80	1	585	0.17%
2023/02/15	1	91.30	0	0.00	91.00	1	552	0.18%
2023/02/13	5	94.20	0	0.00	93.70	5	493	1.01%
2023/02/09	2	97.95	2	96.80	96.40	0	343	0.00%
2023/02/03	2	85.90	0	0.00	86.20	2	134	1.49%
2023/02/02	0	0.00	4	85.18	86.20	-4	136	-2.92%
2023/02/01	4	83.70	0	0.00	84.20	4	135	2.95%
2023/01/16	0	0.00	4	82.90	82.70	-4	149	-2.68%
2023/01/13	4	83.00	0	0.00	83.10	4	148	2.69%
2022/11/29	2	85.80	0	0.00	85.70	2	202	0.99%
2022/11/23	4	83.10	4	82.95	82.90	0	208	0.00%
2022/11/14	0	0.00	4	83.90	84.00	-4	226	-1.77%
2022/11/11	4	83.70	0	0.00	83.80	4	227	1.76%
2022/11/10	0	0.00	4	83.68	83.80	-4	231	-1.73%
2022/11/09	4	83.70	0	0.00	84.00	4	250	1.60%
2022/10/05	0	0.00	0	90.60	90.00	0	220	0.00%
2022/10/03	0	90.10	0	0.00	88.20	0	213	0.00%
2022/08/26	0	0.00	1	98.50	98.10	-1	146	-0.68%
2022/08/25	2	101.75	2	101.60	102.00	0	139	0.00%
2022/08/16	1	99.60	0	0.00	98.10	1	110	0.91%
2022/06/22	0	0.00	2	86.10	84.90	-2	136	-1.47%
2022/05/10	1	86.80	0	0.00	86.50	1	376	0.27%
2022/04/19	1	87.80	0	0.00	88.00	1	349	0.29%
2022/04/18	0	0.00	2	88.35	87.90	-2	349	-0.57%
2022/04/14	0	0.00	1	93.10	91.10	-1	344	-0.29%
2022/04/11	2	88.00	0	0.00	87.00	2	330	0.61%
2022/03/11	1	102.00	0	0.00	104.50	1	255	0.39%
2022/03/09	1	114.00	1	114.00	109.50	0	213	0.00%
2022/03/07	2	113.00	8	113.00	113.00	-6	108	-5.52%
2021/10/26	84	91.01	84	92.89	91.10	0	126	0.00%
2021/10/08	1	92.90	6	89.68	90.60	-5	149	-3.35%
2021/08/25	0	0.00	3	80.90	81.50	-3	192	-1.56%
2021/08/24	0	0.00	13	78.32	79.10	-13	191	-6.78%
2021/08/13	0	0.00	2	77.70	77.70	-2	199	-1.00%
2021/08/11	5	77.00	5	77.10	77.30	0	198	0.00%
2021/07/28	1	78.20	0	0.00	78.60	1	230	0.43%
2021/06/28	0	0.00	3	81.87	81.50	-3	225	-1.33%
2021/06/25	1	84.40	0	0.00	83.30	1	222	0.45%
2021/06/24	2	84.30	0	0.00	84.10	2	222	0.90%
2021/06/21	0	0.00	4	80.80	81.00	-4	214	-1.86%
2021/06/07	1	86.20	0	0.00	82.90	1	203	0.49%
2021/06/04	1	86.10	0	0.00	88.50	1	196	0.51%
2021/06/02	2	84.95	0	0.00	85.00	2	194	1.03%
2021/05/26	1	82.00	0	0.00	82.00	1	212	0.47%
2021/05/11	0	0.00	1	82.00	82.00	-1	208	-0.48%
2021/05/05	0	0.00	3	84.30	84.00	-3	200	-1.50%
2021/05/04	0	0.00	3	82.00	83.70	-3	198	-1.51%
2021/05/03	0	0.00	11	87.28	85.60	-11	195	-5.63%
2021/04/28	8	90.23	0	0.00	90.50	8	189	4.22%
2021/04/22	0	0.00	2	97.20	97.10	-2	176	-1.14%
2021/04/21	0	0.00	3	98.60	98.00	-3	176	-1.70%
2021/04/13	0	0.00	3	100.00	100.00	-3	232	-1.29%
2021/04/07	2	102.50	0	0.00	102.50	2	237	0.84%
2021/03/15	0	0.00	3	98.60	99.40	-3	252	-1.19%
2021/02/26	0	0.00	3	103.00	103.00	-3	264	-1.13%
2021/02/25	0	0.00	3	104.00	104.00	-3	260	-1.15%
2021/02/24	0	0.00	7	107.14	107.00	-7	251	-2.79%
2021/02/23	0	0.00	7	106.07	107.00	-7	247	-2.82%
2021/02/22	1	101.50	3	105.00	105.50	-2	247	-0.81%
2021/02/18	0	0.00	70	102.26	102.50	-70	251	-27.80%
2021/02/17	0	0.00	65	103.77	104.00	-65	250	-25.98%
2021/02/03	0	0.00	2	106.00	105.00	-2	248	-0.81%
2021/01/25	0	0.00	4	103.50	103.50	-4	269	-1.49%
2021/01/21	0	0.00	1	104.50	103.50	-1	304	-0.33%
2021/01/20	0	0.00	10	105.50	104.00	-10	303	-3.30%
2021/01/18	0	0.00	10	105.25	106.00	-10	299	-3.33%
2021/01/15	0	0.00	7	105.79	105.50	-7	300	-2.33%
2021/01/12	0	0.00	114	105.61	105.00	-114	300	-37.95%	大賣/鉅額交易
2021/01/11	2	108.50	10	108.10	108.00	-8	296	-2.70%
2021/01/08	0	0.00	3	109.50	111.50	-3	291	-1.03%
2021/01/07	10	112.75	12	105.50	113.00	-2	280	-0.71%
2021/01/06	2	103.25	0	0.00	103.00	2	259	0.77%
2020/12/30	0	0.00	1	103.50	104.00	-1	263	-0.38%
2020/12/29	0	0.00	1	102.00	103.00	-1	261	-0.38%
2020/12/28	2	102.25	1	103.50	102.00	1	263	0.38%
2020/12/25	0	0.00	7	99.51	99.00	-7	256	-2.73%
2020/12/24	0	0.00	71	99.31	99.20	-71	256	-27.64%
2020/12/22	0	0.00	1	99.60	99.60	-1	262	-0.38%
2020/12/21	0	0.00	150	99.10	99.10	-150	266	-56.33%	大賣/鉅額交易
2020/12/18	0	0.00	20	100.65	100.00	-20	266	-7.49%
2020/12/15	0	0.00	10	100.19	99.70	-10	273	-3.66%
2020/12/14	0	0.00	16	100.50	100.50	-16	271	-5.89%
2020/12/10	0	0.00	9	101.61	101.00	-9	272	-3.30%
2020/12/09	0	0.00	5	102.00	102.00	-5	273	-1.82%
2020/12/07	1	103.00	0	0.00	101.50	1	274	0.36%
2020/11/30	0	0.00	1	105.00	105.00	-1	286	-0.35%
2020/11/23	1	102.50	1	103.50	103.00	0	330	0.00%
2020/11/18	1	102.50	1	104.50	107.00	0	370	0.00%
2020/11/13	0	0.00	1	104.50	104.50	-1	398	-0.25%
2020/11/11	1	102.50	1	102.50	103.00	0	417	0.00%
2020/11/09	1	100.50	1	103.50	102.00	0	436	0.00%
2020/11/06	0	0.00	2	101.00	102.00	-2	439	-0.45%
2020/11/05	2	103.00	0	0.00	103.00	2	450	0.44%
2020/11/02	0	0.00	2	99.40	100.00	-2	485	-0.41%
2020/10/30	2	105.50	11	105.23	101.50	-9	482	-1.86%
2020/10/14	11	114.41	2	115.50	113.50	9	741	1.21%
2020/10/13	3	108.67	0	0.00	110.50	3	735	0.41%
2020/10/08	2	112.25	0	0.00	112.50	2	739	0.27%
2020/10/06	1	116.00	0	0.00	116.50	1	737	0.14%
2020/10/05	0	0.00	1	116.50	116.00	-1	743	-0.13%
2020/09/24	5	111.00	0	0.00	112.00	5	780	0.64%
2020/09/22	5	113.00	0	0.00	113.50	5	787	0.63%
2020/09/18	7	114.57	0	0.00	115.50	7	794	0.88%
2020/09/16	3	116.00	0	0.00	115.50	3	798	0.38%
2020/09/15	1	117.00	2	118.25	116.00	-1	801	-0.12%
2020/09/11	4	114.50	0	0.00	115.00	4	800	0.50%
2020/09/10	1	116.00	0	0.00	116.00	1	803	0.12%
2020/09/09	2	115.75	1	118.00	116.50	1	806	0.12%
2020/09/08	12	115.00	1	118.50	118.00	11	805	1.37%
2020/09/07	26	116.40	1	119.50	115.00	25	809	3.09%
2020/09/04	4	116.25	7	118.21	118.00	-3	817	-0.37%
2020/09/03	1	119.50	0	0.00	119.50	1	820	0.12%
2020/09/02	1	121.50	2	123.50	121.00	-1	817	-0.12%
2020/08/28	1	120.50	1	123.50	120.50	0	795	0.00%
2020/08/27	1	121.00	1	123.50	121.00	0	790	0.00%
2020/08/25	0	0.00	1	119.50	120.50	-1	783	-0.13%
2020/08/24	2	115.25	7	118.50	117.00	-5	761	-0.66%
2020/08/20	1	113.50	0	0.00	109.50	1	752	0.13%
2020/08/13	3	112.83	2	114.25	114.50	1	748	0.13%
2020/08/11	0	0.00	1	113.50	113.50	-1	754	-0.13%
2020/08/07	3	111.00	0	0.00	110.50	3	743	0.40%
2020/08/05	1	110.00	0	0.00	109.00	1	736	0.14%
2020/08/03	0	0.00	1	109.50	107.50	-1	738	-0.14%
2020/07/31	10	106.70	0	0.00	108.00	10	755	1.32%
2020/07/30	7	107.57	0	0.00	107.50	7	754	0.93%
2020/07/29	2	111.25	7	112.14	111.00	-5	736	-0.68%
2020/07/28	2	122.00	1	125.50	122.50	1	705	0.14%
2020/07/27	0	0.00	1	124.50	124.00	-1	707	-0.14%
2020/07/24	1	118.50	0	0.00	118.50	1	710	0.14%
2020/07/23	8	124.13	6	123.25	123.00	2	706	0.28%
2020/07/22	2	123.50	9	128.56	131.00	-7	700	-1.00%
2020/07/21	0	0.00	2	119.50	119.50	-2	680	-0.29%
2020/07/20	0	0.00	3	116.67	118.50	-3	670	-0.45%
2020/07/17	2	113.00	0	0.00	113.50	2	668	0.30%
2020/07/16	2	114.00	2	115.50	114.00	0	676	0.00%
2020/07/15	2	114.00	1	113.50	113.50	1	696	0.14%
2020/07/14	1	113.00	0	0.00	113.00	1	714	0.14%
2020/07/13	1	112.00	1	112.50	113.50	0	745	0.00%
2020/07/10	4	113.25	3	114.00	111.50	1	746	0.13%
2020/07/09	2	114.75	25	115.26	114.00	-23	744	-3.09%
2020/07/08	1	109.00	0	0.00	110.50	1	731	0.14%
2020/07/06	0	0.00	1	111.50	111.00	-1	768	-0.13%
2020/07/03	1	108.50	0	0.00	109.00	1	772	0.13%
2020/07/02	0	0.00	3	108.83	111.00	-3	775	-0.39%
2020/07/01	2	105.75	0	0.00	106.50	2	782	0.26%
2020/06/30	0	0.00	1	107.00	105.50	-1	779	-0.13%
2020/06/29	2	105.00	0	0.00	105.00	2	788	0.25%
2020/06/24	0	0.00	1	108.50	108.50	-1	791	-0.13%
2020/06/23	1	105.50	0	0.00	106.50	1	800	0.12%
2020/06/16	2	106.25	1	107.50	106.00	1	849	0.12%
2020/06/15	0	0.00	3	106.33	106.00	-3	879	-0.34%
2020/06/12	4	106.13	1	105.50	106.00	3	900	0.33%
2020/06/11	27	109.59	8	107.50	108.00	19	932	2.04%
2020/06/10	16	111.84	5	113.30	112.50	11	949	1.16%
2020/06/09	0	0.00	2	115.25	114.00	-2	973	-0.21%
2020/06/08	1	113.50	1	115.00	114.00	0	1,007	0.00%
2020/06/05	1	116.50	0	0.00	114.50	1	1,021	0.10%
2020/06/04	0	0.00	3	115.67	115.50	-3	1,042	-0.29%
2020/06/02	1	113.50	0	0.00	113.00	1	1,113	0.09%
2020/06/01	4	114.00	1	115.50	114.50	3	1,123	0.27%
2020/05/29	1	114.00	1	113.00	113.00	0	1,131	0.00%
2020/05/28	5	114.10	0	0.00	113.00	5	1,177	0.42%
2020/05/25	2	114.75	2	117.00	116.50	0	1,383	0.00%
2020/05/22	2	116.50	0	0.00	115.50	2	1,403	0.14%
2020/05/21	4	119.38	3	122.00	119.00	1	1,416	0.07%
2020/05/20	2	118.25	0	0.00	118.50	2	1,408	0.14%
2020/05/19	0	0.00	2	120.50	120.00	-2	1,408	-0.14%
2020/05/18	1	116.00	1	118.50	116.00	0	1,392	0.00%
2020/05/15	0	0.00	3	116.67	115.00	-3	1,391	-0.22%
2020/05/14	3	113.00	0	0.00	112.00	3	1,388	0.22%
2020/05/13	1	115.50	1	117.50	117.50	0	1,394	0.00%
2020/05/12	2	117.00	2	119.00	116.50	0	1,395	0.00%
2020/05/11	1	116.50	2	117.00	117.00	-1	1,399	-0.07%
2020/05/08	3	117.50	0	0.00	117.50	3	1,409	0.21%
2020/05/07	1	121.00	1	120.50	121.00	0	1,415	0.00%
2020/05/06	2	117.50	2	118.25	117.50	0	1,393	0.00%
2020/05/04	1	112.50	3	114.17	116.50	-2	1,375	-0.15%
2020/04/30	3	116.17	1	116.00	115.50	2	1,369	0.15%
2020/04/28	13	119.27	1	121.00	118.50	12	1,341	0.89%
2020/04/27	1	115.00	4	118.38	120.50	-3	1,327	-0.23%
2020/04/24	1	114.00	2	114.25	114.00	-1	1,278	-0.08%
2020/04/22	2	108.00	0	0.00	107.50	2	1,258	0.16%
2020/04/21	0	0.00	10	109.90	107.00	-10	1,248	-0.80%
2020/04/20	2	113.00	1	117.00	112.50	1	1,239	0.08%
2020/04/17	11	116.68	3	115.83	112.00	8	1,215	0.66%
2020/04/16	3	112.50	1	110.50	112.50	2	1,193	0.17%
2020/04/13	1	102.50	0	0.00	103.50	1	1,159	0.09%
2020/04/10	40	103.98	0	0.00	104.00	40	1,155	3.46%
2020/04/09	40	104.70	6	108.00	104.00	34	1,156	2.94%
2020/04/08	0	0.00	11	103.64	102.50	-11	1,114	-0.99%
2020/04/07	0	0.00	10	105.00	105.50	-10	1,107	-0.90%
2020/04/06	82	101.51	0	0.00	104.00	82	1,101	7.44%
2020/04/01	92	99.86	0	0.00	100.50	92	1,088	8.45%
2020/03/31	5	100.00	1	101.00	101.00	4	1,085	0.37%
2020/03/30	5	99.12	1	99.00	99.90	4	1,074	0.37%
2020/03/27	87	98.41	0	0.00	96.00	87	1,065	8.17%
2020/03/26	5	97.40	0	0.00	98.50	5	1,055	0.47%
2020/03/25	220	98.41	3	98.13	99.50	217	1,044	20.77%	大買/鉅額交易
2020/03/24	1	89.70	0	0.00	90.50	1	1,032	0.10%
2020/03/23	2	83.00	3	85.10	84.60	-1	1,043	-0.10%
2020/03/20	0	0.00	4	87.33	87.70	-4	1,042	-0.38%
2020/03/18	1	93.80	3	95.30	90.10	-2	1,033	-0.19%
2020/03/17	7	96.34	452	94.26	94.30	-445	1,018	-43.71%	大賣/鉅額交易
2020/03/16	3	105.17	129	100.14	99.60	-126	987	-12.76%	大賣/鉅額交易
2020/03/13	1	102.50	53	105.48	106.50	-52	962	-5.40%
2020/03/12	3	111.50	1	113.50	109.50	2	935	0.21%
2020/03/11	1	120.50	1	123.50	117.00	0	903	0.00%
2020/03/10	13	119.15	1	119.50	121.00	12	888	1.35%
2020/03/09	2	126.25	1	130.50	123.00	1	866	0.12%
2020/03/06	5	128.30	16	128.13	127.50	-11	839	-1.31%
2020/03/04	10	123.50	0	0.00	123.50	10	807	1.24%
2020/03/03	12	127.83	4	130.25	126.50	8	803	1.00%
2020/03/02	1	116.00	63	122.18	123.50	-62	758	-8.17%
2020/02/27	3	123.83	11	121.05	118.00	-8	729	-1.10%
2020/02/26	13	127.27	7	124.71	127.50	6	657	0.91%
2020/02/25	13	119.58	13	116.73	119.00	0	552	0.00%
2020/02/24	0	0.00	3	118.50	118.50	-3	542	-0.55%
2020/02/21	3	115.50	3	117.83	115.50	0	525	0.00%
2020/02/20	1	115.50	0	0.00	115.00	1	520	0.19%
2020/02/19	0	0.00	2	117.00	117.00	-2	524	-0.38%
2020/02/18	1	114.50	0	0.00	114.50	1	555	0.18%
2020/02/17	0	0.00	2	115.50	117.00	-2	559	-0.36%
2020/02/14	1	112.50	0	0.00	112.50	1	567	0.18%
2020/02/13	1	112.50	1	114.50	113.00	0	564	0.00%
2020/02/12	2	112.00	1	114.00	112.00	1	591	0.17%
2020/02/11	1	112.50	0	0.00	113.00	1	629	0.16%
2020/02/10	2	111.75	2	110.75	113.00	0	676	0.00%
2020/02/03	3	96.70	1	99.00	98.60	2	853	0.23%
2020/01/31	0	0.00	1	103.00	101.00	-1	857	-0.12%
2020/01/30	43	101.45	3	101.00	101.00	40	874	4.57%
2020/01/17	1	111.50	1	114.00	112.00	0	871	0.00%
2020/01/16	0	0.00	4	111.00	112.50	-4	876	-0.46%
2020/01/15	0	0.00	1	108.50	106.50	-1	876	-0.11%
2020/01/14	1	106.50	0	0.00	107.00	1	877	0.11%
2020/01/13	0	0.00	2	108.50	108.50	-2	878	-0.23%
2020/01/10	2	107.00	0	0.00	107.50	2	880	0.23%
2020/01/08	2	107.25	0	0.00	106.00	2	885	0.23%
2020/01/07	0	0.00	1	111.50	110.00	-1	884	-0.11%
2020/01/06	1	108.50	0	0.00	108.50	1	886	0.11%
2020/01/03	3	111.00	0	0.00	111.00	3	901	0.33%
2020/01/02	0	0.00	2	114.00	113.50	-2	893	-0.22%
2019/12/31	2	111.00	1	113.00	112.00	1	891	0.11%
2019/12/30	2	112.50	0	0.00	113.00	2	890	0.22%
2019/12/27	0	0.00	1	115.50	114.50	-1	889	-0.11%
2019/12/26	0	0.00	1	114.50	113.50	-1	889	-0.11%
2019/12/25	0	0.00	1	113.50	112.50	-1	890	-0.11%
2019/12/20	2	111.50	2	114.00	111.50	0	900	0.00%
2019/12/19	2	111.50	0	0.00	112.50	2	911	0.22%
2019/12/18	8	115.63	2	123.00	113.00	6	919	0.65%
2019/12/17	3	116.17	1	118.50	118.00	2	935	0.21%
2019/12/16	4	117.38	4	118.88	117.50	0	930	0.00%
2019/12/13	2	115.75	3	117.17	118.00	-1	913	-0.11%
2019/12/12	0	0.00	1	116.50	114.50	-1	892	-0.11%
2019/12/11	0	0.00	1	114.50	113.50	-1	890	-0.11%
2019/12/10	4	107.50	9	108.78	111.00	-5	885	-0.56%
2019/12/09	5	111.00	5	112.30	111.50	0	879	0.00%
2019/12/06	0	0.00	1	114.00	113.00	-1	878	-0.11%
2019/12/05	0	0.00	1	113.00	112.00	-1	878	-0.11%
2019/12/04	2	110.75	2	112.50	112.00	0	888	0.00%
2019/12/03	2	110.25	0	0.00	110.50	2	897	0.22%
2019/12/02	10	105.25	2	111.50	111.50	8	910	0.88%
2019/11/29	3	109.50	0	0.00	108.50	3	924	0.32%
2019/11/28	4	113.00	1	116.50	111.00	3	924	0.32%
2019/11/27	1	113.50	0	0.00	115.00	1	913	0.11%
2019/11/26	0	0.00	1	114.00	114.50	-1	910	-0.11%
2019/11/25	1	111.50	0	0.00	112.50	1	914	0.11%
2019/11/22	3	113.67	0	0.00	112.00	3	921	0.33%
2019/11/21	1	109.50	3	113.50	115.00	-2	912	-0.22%
2019/11/20	2	110.00	1	112.50	112.00	1	897	0.11%
2019/11/19	0	0.00	3	112.33	111.00	-3	892	-0.34%
2019/11/18	3	109.33	0	0.00	110.00	3	881	0.34%
2019/11/15	5	113.00	2	114.25	111.50	3	871	0.34%
2019/11/14	0	0.00	5	109.40	110.00	-5	834	-0.60%
2019/11/12	0	0.00	1	113.00	114.00	-1	804	-0.12%
2019/11/11	1	112.00	4	114.63	112.00	-3	793	-0.38%
2019/11/08	1	118.00	3	116.83	114.00	-2	764	-0.26%
2019/11/07	9	125.56	5	126.00	123.00	4	718	0.56%
2019/11/06	3	123.50	3	123.67	126.50	0	658	0.00%
2019/11/05	6	110.83	6	111.50	115.00	0	581	0.00%
2019/11/04	3	111.00	8	106.75	112.00	-5	527	-0.95%
2019/11/01	0	0.00	1	102.00	102.00	-1	487	-0.21%
2019/10/31	0	0.00	14	99.39	98.90	-14	482	-2.90%
2019/10/22	0	0.00	5	98.90	99.00	-5	405	-1.23%
2019/10/21	2	98.00	3	98.67	97.70	-1	402	-0.25%
2019/10/09	2	98.70	0	0.00	95.10	2	379	0.53%
2019/09/27	0	0.00	1	95.50	93.20	-1	361	-0.28%
2019/09/25	1	96.50	0	0.00	96.40	1	359	0.28%
2019/09/24	3	99.57	0	0.00	97.50	3	356	0.84%
2019/09/20	0	0.00	3	102.67	104.00	-3	332	-0.90%
2019/09/06	2	104.50	1	99.90	98.00	1	270	0.37%
2019/09/03	0	0.00	1	102.00	102.50	-1	225	-0.44%
2019/09/02	0	0.00	1	95.80	96.60	-1	190	-0.52%
2019/08/28	1	92.40	1	95.40	92.00	0	179	0.00%
2019/08/27	0	0.00	3	89.23	93.20	-3	170	-1.76%
2019/08/26	0	0.00	2	87.40	87.40	-2	158	-1.26%
2019/08/23	0	0.00	1	85.90	86.50	-1	157	-0.64%
2019/08/22	0	0.00	1	85.70	85.60	-1	157	-0.64%
2019/08/16	2	85.00	0	0.00	85.10	2	154	1.30%
2019/08/14	3	83.27	0	0.00	84.20	3	153	1.96%
2019/08/13	2	85.00	0	0.00	85.00	2	151	1.32%
2019/08/12	2	86.40	3	87.33	86.20	-1	145	-0.69%
2019/08/01	0	0.00	2	86.00	84.90	-2	137	-1.45%
2019/07/16	2	80.60	0	0.00	80.50	2	130	1.53%
2019/07/15	9	80.93	0	0.00	81.40	9	130	6.91%
2019/07/10	6	79.40	4	80.55	79.80	2	129	1.55%
2019/07/09	0	0.00	19	82.48	81.60	-19	123	-15.33%
2019/05/31	1	71.80	0	0.00	72.10	1	92	1.09%
2019/05/29	0	0.00	6	71.87	71.90	-6	92	-6.51%
2019/05/20	9	72.10	0	0.00	72.00	9	97	9.20%
2019/05/17	3	71.50	0	0.00	72.00	3	99	3.00%
2019/05/13	10	73.92	0	0.00	73.40	10	98	10.16%
2019/05/10	14	74.86	0	0.00	74.60	14	97	14.37%
2019/05/09	3	75.67	0	0.00	75.40	3	95	3.14%
2019/05/06	20	75.70	0	0.00	75.40	20	92	21.53%
2019/05/03	5	76.06	0	0.00	75.90	5	90	5.51%
2019/05/02	2	75.40	0	0.00	75.40	2	88	2.27%
2019/04/29	0	0.00	5	75.00	74.70	-5	87	-5.72%
2019/04/24	0	0.00	6	75.40	75.40	-6	78	-7.62%
2019/04/15	0	0.00	2	72.90	72.20	-2	69	-2.86%
2019/04/11	0	0.00	1	72.80	72.10	-1	75	-1.33%
2019/04/09	0	0.00	2	73.50	72.20	-2	75	-2.65%
2019/04/08	0	0.00	7	72.14	71.50	-7	75	-9.29%
2019/04/02	11	70.40	0	0.00	70.60	11	74	14.70%
2019/03/28	0	70.40	0	0.00	70.60	0	73	0.00%
2019/03/15	1	70.50	0	0.00	70.60	1	73	1.35%
2019/03/11	1	70.30	0	0.00	70.20	1	75	1.32%
2019/03/08	1	70.50	0	0.00	70.50	1	77	1.29%
2019/03/07	1	70.20	0	0.00	70.30	1	78	1.28%
2019/03/06	3	70.87	0	0.00	71.00	3	78	3.83%
2019/03/05	4	70.25	0	0.00	70.10	4	78	5.11%
2019/02/22	3	72.93	0	0.00	72.50	3	72	4.14%
2019/02/20	2	73.10	5	72.90	73.10	-3	71	-4.19%
2019/02/18	10	71.20	0	0.00	73.00	10	68	14.52%
2019/01/16	13	67.56	0	0.00	67.40	13	81	15.87%
2019/01/15	7	67.56	0	0.00	68.00	7	81	8.58%
2018/12/18	0	0.00	1	70.00	69.30	-1	79	-1.25%
2018/12/05	0	0.00	8	68.40	68.80	-8	78	-10.20%
2018/12/03	0	0.00	3	69.10	68.90	-3	81	-3.66%
2018/11/22	0	0.00	1	66.80	66.80	-1	89	-1.12%
2018/11/16	10	66.30	0	0.00	66.20	10	91	10.90%
2018/11/14	10	65.75	0	0.00	66.00	10	91	10.90%
2018/11/12	1	65.60	0	0.00	65.90	1	90	1.10%
2018/11/06	13	62.55	0	0.00	62.70	13	88	14.71%
2018/11/05	2	62.35	0	0.00	62.30	2	89	2.24%
2018/11/02	3	62.53	0	0.00	62.70	3	91	3.30%
2018/10/26	3	62.80	0	0.00	62.50	3	97	3.08%
2018/10/25	7	63.43	0	0.00	63.30	7	100	6.97%
2018/10/15	1	62.00	0	0.00	62.40	1	135	0.74%
2018/10/12	5	62.00	0	0.00	62.30	5	136	3.65%
2018/10/05	12	66.69	0	0.00	66.70	12	137	8.71%
2018/10/04	2	68.50	0	0.00	68.40	2	137	1.46%
2018/10/03	17	69.41	0	0.00	69.00	17	138	12.30%
2018/10/02	3	70.97	0	0.00	71.00	3	137	2.19%
2018/10/01	101	72.00	0	0.00	71.70	101	137	73.21%	大買/鉅額交易
2018/09/28	19	72.10	0	0.00	71.90	19	138	13.73%
2018/09/25	10	72.68	0	0.00	73.00	10	145	6.86%
2018/09/21	2	72.50	0	0.00	72.90	2	148	1.35%
2018/09/19	9	73.32	0	0.00	73.10	9	150	5.97%
2018/09/17	11	72.41	0	0.00	72.10	11	156	7.01%
2018/09/14	10	72.46	0	0.00	73.00	10	158	6.29%
2018/09/11	1	71.80	0	0.00	71.90	1	166	0.60%
2018/09/10	6	73.30	0	0.00	73.50	6	167	3.59%
2018/09/07	38	74.02	0	0.00	74.50	38	168	22.60%
2018/09/06	2	75.20	0	0.00	76.80	2	167	1.19%
2018/09/03	1	73.60	0	0.00	73.80	1	171	0.58%
2018/08/31	1	74.10	0	0.00	74.20	1	172	0.58%
2018/08/27	2	72.80	0	0.00	72.80	2	186	1.07%
2018/08/17	1	72.90	0	0.00	72.90	1	239	0.42%
2018/08/15	8	70.50	0	0.00	71.50	8	258	3.09%
2018/08/14	0	71.10	0	0.00	71.30	0	271	0.00%
2018/08/13	1	71.00	0	0.00	71.50	1	299	0.33%
2018/08/10	8	74.31	0	0.00	74.50	8	338	2.37%
2018/08/09	1	74.50	0	0.00	74.70	1	355	0.28%
2018/08/08	2	73.85	0	0.00	74.80	2	362	0.55%
2018/08/03	2	74.20	0	0.00	74.30	2	365	0.55%
2018/08/02	1	75.50	9	75.56	74.00	-8	362	-2.21%
2018/07/18	0	0.00	1	66.50	65.60	-1	328	-0.30%
2018/07/06	0	0.00	1	62.30	62.80	-1	334	-0.30%
2018/06/29	1	63.70	0	0.00	64.30	1	324	0.31%
2018/06/26	1	64.80	0	0.00	66.90	1	321	0.31%
2018/06/20	1	68.40	0	0.00	67.70	1	312	0.32%
2018/06/19	1	70.50	0	0.00	69.60	1	310	0.32%
2018/06/11	29	71.65	0	0.00	71.30	29	310	9.33%
2018/05/31	1	75.00	0	0.00	74.70	1	290	0.34%
2018/05/30	1	75.60	0	0.00	75.90	1	285	0.35%
2018/05/29	0	0.00	22	80.60	77.00	-22	281	-7.83%
2018/05/28	23	79.07	1	81.60	79.20	22	265	8.30%
2018/05/25	1	75.30	0	0.00	75.20	1	249	0.40%
2018/05/24	2	75.80	0	0.00	75.40	2	244	0.82%
2018/05/23	11	74.78	3	74.20	75.30	8	234	3.41%
2018/05/22	18	76.44	0	0.00	77.00	18	223	8.06%
2018/05/21	1	79.40	0	0.00	80.00	1	211	0.47%
2018/05/18	3	83.80	4	81.25	79.60	-1	189	-0.53%
2018/05/17	0	0.00	2	76.20	76.20	-2	153	-1.30%
2018/05/15	2	67.10	5	67.10	66.90	-3	128	-2.34%
2018/05/09	1	63.70	0	0.00	63.10	1	125	0.80%
2018/05/07	14	63.51	0	0.00	63.80	14	122	11.46%
2018/05/04	8	64.08	0	0.00	63.90	8	122	6.53%
2018/05/03	10	64.42	0	0.00	64.20	10	122	8.13%
2018/04/30	1	64.40	0	0.00	64.50	1	123	0.81%
2018/04/26	1	65.00	0	0.00	64.80	1	124	0.80%
2018/04/25	1	64.60	0	0.00	65.00	1	125	0.80%
2018/04/24	12	64.54	1	64.20	64.60	11	126	8.69%
2018/04/23	0	0.00	1	66.60	66.10	-1	124	-0.80%
2018/04/19	1	64.40	0	0.00	64.90	1	124	0.81%
2018/04/18	15	64.34	0	0.00	64.00	15	124	12.06%
2018/04/09	1	63.00	0	0.00	63.10	1	117	0.85%
2018/03/23	15	61.45	0	0.00	61.50	15	118	12.68%
2018/03/22	20	61.89	0	0.00	62.00	20	119	16.78%
2018/03/20	0	0.00	5	61.22	61.30	-5	121	-4.12%
2018/03/16	14	61.39	0	0.00	61.30	14	122	11.39%
2018/03/13	5	61.24	0	0.00	61.30	5	116	4.30%
2018/03/06	16	62.20	0	0.00	62.40	16	112	14.25%
2018/02/09	0	0.00	29	63.98	64.40	-29	99	-29.26%
2018/02/08	0	0.00	11	65.00	64.40	-11	93	-11.77%
2018/02/06	0	0.00	1	65.20	65.20	-1	88	-1.13%
2018/01/31	0	0.00	50	65.34	65.00	-50	83	-60.00%
2018/01/30	0	0.00	10	66.00	65.50	-10	82	-12.17%
2018/01/02	10	67.17	0	0.00	66.90	10	76	13.15%