訊連 (5203)-富邦-建國券商分點個股進出

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
86.8
漲跌
▲1.0
漲幅
+1.17%
成交量
373張
產業
上市資訊服務類股
138人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

訊連 (5203)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/25	0.3	88.02	0	0.00	86.80	0.3	262	0.10%
2024/04/23	0	0.00	0.5	85.00	85.00	-0.5	261	-0.18%
2024/04/22	1	83.20	0.4	84.40	84.40	0.6	265	0.24%
2024/04/19	0	83.29	0	0.00	84.00	0	264	0.01%
2024/04/16	0	85.17	0	0.00	84.50	0	267	0.01%
2024/04/10	0	0.00	1	88.00	87.80	-1	272	-0.37%
2024/04/09	2	87.20	0	0.00	87.30	2	275	0.72%
2024/04/01	0	88.90	0	0.00	88.20	0	299	0.00%
2024/03/28	1	88.00	0	0.00	88.00	1	350	0.29%
2024/03/15	1	86.90	1	87.30	86.60	0	335	0.00%
2024/03/14	0	0.00	1	86.00	87.60	-1	335	-0.30%
2024/03/11	0	86.50	0	0.00	86.30	0	333	0.01%
2024/03/08	2	85.30	0	0.00	84.50	2	330	0.61%
2024/03/07	1	86.00	0	0.00	86.00	1	323	0.31%
2024/03/06	1	87.30	0	0.00	87.10	1	315	0.32%
2024/03/04	1	87.50	0	0.00	87.30	1	305	0.34%
2024/03/01	2	89.40	0	0.00	89.10	2	294	0.68%
2024/02/27	3	90.20	4	90.18	91.00	-1	277	-0.36%
2024/02/20	1	91.80	0	0.00	92.30	1	275	0.36%
2024/02/19	4	92.25	0	0.00	92.80	4	273	1.46%
2024/02/01	0	92.77	0	0.00	91.90	0	282	0.01%
2024/01/18	0	0.00	1	90.40	91.10	-1	315	-0.32%
2024/01/17	0	90.45	1	90.10	90.00	-1	318	-0.30%
2024/01/16	0.1	91.68	0	0.00	91.10	0.1	318	0.04%
2024/01/11	1	93.20	1	93.30	93.20	0	328	0.00%
2024/01/10	0	93.19	0	0.00	92.50	0	334	0.01%
2024/01/09	2	93.60	0	0.00	92.90	2	333	0.60%
2024/01/08	0	92.90	0	0.00	92.60	0	330	0.01%
2024/01/05	0	93.20	0	0.00	93.10	0	331	0.00%
2024/01/04	1	94.20	0	0.00	93.60	1	329	0.31%
2024/01/03	0	95.10	0	0.00	94.40	0	330	0.01%
2024/01/02	2	96.41	0	0.00	96.40	2	327	0.62%
2023/12/29	0	0.00	3	99.00	98.00	-3	325	-0.92%
2023/12/28	2	100.50	0	0.00	98.80	2	319	0.63%
2023/12/27	0	99.60	0	0.00	99.10	0	313	0.00%
2023/12/26	6	101.17	1	101.50	100.00	5	302	1.65%
2023/12/25	0	0.00	2.1	99.85	99.80	-2.1	272	-0.77%
2023/12/19	0	93.30	0	0.00	92.50	0	253	0.01%
2023/12/11	0	93.39	0	0.00	92.90	0	261	0.02%
2023/12/08	0	93.60	0	0.00	93.00	0	263	0.00%
2023/12/07	0	94.90	0	0.00	93.50	0	263	0.00%
2023/12/06	0	94.80	0	0.00	94.80	0	272	0.00%
2023/12/05	0	95.60	1	94.50	94.10	-1	281	-0.35%
2023/12/04	0	95.60	0	0.00	95.10	0	287	0.00%
2023/12/01	0	96.00	0	0.00	95.50	0	288	0.00%
2023/11/30	0	96.00	0	0.00	94.80	0	291	0.00%
2023/11/28	0	0.00	0.1	95.60	95.80	-0.1	292	-0.04%
2023/11/24	0	0.00	0.1	97.50	96.80	-0.1	291	-0.03%
2023/11/17	1	96.80	5	96.46	96.80	-4	289	-1.38%
2023/11/16	1	95.90	0	0.00	96.00	1	294	0.34%
2023/11/15	0.2	96.30	3	96.53	96.00	-2.8	295	-0.95%
2023/11/13	1	94.80	0	0.00	95.80	1	302	0.33%
2023/11/10	2	96.55	0	0.00	96.00	2	304	0.66%
2023/11/09	1	98.70	0	0.00	98.30	1	304	0.33%
2023/11/08	1	95.80	1	97.10	95.70	0	303	0.00%
2023/10/25	1	94.60	0	0.00	95.60	1	542	0.18%
2023/10/23	0	0.00	1	95.00	93.50	-1	689	-0.15%
2023/10/13	1	89.80	0	0.00	89.80	1	731	0.14%
2023/10/11	0	91.50	0	0.00	88.90	0	756	0.00%
2023/10/06	3	88.80	0	0.00	88.30	3	756	0.40%
2023/09/27	0	0.00	0	87.10	87.10	0	766	-0.01%
2023/09/25	0	0.00	0	88.50	88.10	0	770	0.00%
2023/09/22	0	0.00	2	87.20	87.80	-2	772	-0.26%
2023/09/21	0	0.00	2	87.85	87.50	-2	771	-0.26%
2023/09/14	0	0.00	2	91.00	91.00	-2	776	-0.26%
2023/09/11	3	90.50	2.1	89.69	89.00	1	784	0.12%
2023/09/05	0	0.00	1	94.10	94.30	-1	767	-0.13%
2023/08/31	0	92.50	8	92.68	92.80	-8	768	-1.04%
2023/08/30	0	0.00	3	92.00	92.40	-3	774	-0.39%
2023/08/25	0	0.00	1	92.10	92.10	-1	784	-0.13%
2023/08/24	1	94.30	0	0.00	93.50	1	784	0.13%
2023/08/23	0	0.00	2	92.50	92.70	-2	787	-0.25%
2023/08/22	2	92.00	0	0.00	92.30	2	789	0.25%
2023/08/18	0	0.00	2	92.70	92.70	-2	786	-0.25%
2023/08/17	0	0.00	3	92.70	94.70	-3	782	-0.38%
2023/08/16	3	93.83	0	0.00	94.00	3	783	0.38%
2023/08/14	1	93.00	8	94.93	93.20	-7	786	-0.89%
2023/08/11	5	98.62	5	100.50	97.90	0	771	0.00%
2023/08/10	5	105.50	9	103.89	104.00	-4	753	-0.53%
2023/08/09	0	0.00	1	106.00	106.00	-1	742	-0.13%
2023/08/08	17	107.62	0	0.00	104.00	17	733	2.32%
2023/08/07	5	106.80	2	108.00	108.00	3	720	0.42%
2023/08/04	2	104.25	9	106.78	107.50	-7	706	-0.99%
2023/08/02	6	104.50	3	104.83	104.00	3	692	0.43%
2023/08/01	10.1	110.08	3	110.67	110.00	7.1	654	1.08%
2023/07/31	2	104.00	3	104.83	103.50	-1	570	-0.18%
2023/07/28	2	98.80	9	99.91	98.70	-7	520	-1.35%
2023/07/27	10	106.05	6	102.67	101.00	4	514	0.78%
2023/07/26	4	107.13	0.1	108.00	106.50	3.9	443	0.88%
2023/07/24	0	0.00	1	97.60	97.80	-1	376	-0.27%
2023/07/21	0.1	103.00	5	102.50	101.00	-4.9	372	-1.31%
2023/07/19	5	99.70	2	99.50	99.90	3	376	0.80%
2023/07/18	0	0.00	1	97.40	100.50	-1	380	-0.26%
2023/07/17	5	98.06	0	0.00	98.20	5	369	1.35%
2023/07/14	2	97.20	2	96.90	97.00	0	369	0.00%
2023/07/13	0	0.00	2	93.50	93.00	-2	370	-0.54%
2023/07/11	0	0.00	3	93.70	93.50	-3	419	-0.72%
2023/07/07	3	92.60	0	0.00	92.50	3	469	0.64%
2023/07/04	0.1	91.80	0.2	92.10	92.20	-0.1	503	-0.02%
2023/07/03	0	0.00	2	92.10	92.20	-2	512	-0.39%
2023/06/30	1	91.60	0	0.00	91.90	1	537	0.19%
2023/06/28	2	92.10	0	0.00	92.00	2	588	0.34%
2023/06/26	2	92.70	1	92.80	92.20	1	679	0.15%
2023/06/20	4	92.50	0	0.00	92.70	4	935	0.43%
2023/06/19	0	0.00	3	93.30	93.40	-3	987	-0.30%
2023/06/13	0	0.00	3	94.50	94.80	-3	1,136	-0.26%
2023/06/05	0	0.00	7	97.66	97.60	-7	1,204	-0.58%
2023/06/02	7	96.20	0	0.00	96.10	7	1,216	0.58%
2023/05/29	2	94.20	1	94.30	94.00	1	1,246	0.08%
2023/05/22	0	0.00	1	94.60	94.60	-1	1,272	-0.08%
2023/05/18	0	0.00	1	94.30	94.20	-1	1,284	-0.08%
2023/05/11	2	92.20	0	0.00	91.60	2	1,668	0.12%
2023/05/10	2	93.80	0	0.00	93.70	2	1,696	0.12%
2023/05/09	4	93.10	0.5	92.80	93.60	3.5	1,694	0.21%
2023/05/05	0	0.00	2	94.65	94.70	-2	1,687	-0.12%
2023/05/04	3	93.67	0	0.00	94.50	3	1,686	0.18%
2023/05/03	3.1	93.51	1	93.80	93.60	2.1	1,682	0.12%
2023/04/28	0	0.00	1	96.90	97.00	-1	1,664	-0.06%
2023/04/27	2	95.50	0	0.00	94.90	2	1,656	0.12%
2023/04/26	1	94.20	0	0.00	94.70	1	1,650	0.06%
2023/04/25	2	94.20	4	95.00	94.80	-2	1,645	-0.12%
2023/04/21	0.1	98.00	20	96.99	97.00	-19.9	1,628	-1.22%
2023/04/20	2	100.00	0	0.00	100.00	2	1,614	0.12%
2023/04/19	0	103.00	1	104.00	103.00	-1	1,600	-0.06%
2023/04/18	4	103.00	2	102.50	101.50	2	1,586	0.13%
2023/04/17	5	105.00	2	106.00	105.00	3	1,572	0.19%
2023/04/13	4.1	99.63	50	99.46	98.90	-45.9	1,516	-3.03%
2023/04/12	15	103.60	1	104.00	103.00	14	1,485	0.94%
2023/04/10	2	102.50	1	101.50	101.00	1	1,449	0.07%
2023/04/07	0.1	103.00	0	0.00	102.00	0.1	1,435	0.01%
2023/04/06	0.1	104.00	3	103.00	104.50	-2.9	1,418	-0.20%
2023/03/31	4	104.75	1	105.00	104.00	3	1,404	0.21%
2023/03/30	2	105.75	5	103.20	103.50	-3	1,377	-0.22%
2023/03/29	5	106.50	4	104.88	105.50	1	1,348	0.07%
2023/03/28	3	108.00	7	106.14	107.00	-4	1,325	-0.30%
2023/03/27	3.3	117.50	5	113.40	112.00	-1.7	1,285	-0.13%
2023/03/24	10.1	115.88	14	114.75	114.00	-3.9	1,232	-0.32%
2023/03/23	11	109.27	10	111.64	113.50	1	1,088	0.09%
2023/03/22	8	103.00	20	100.58	103.50	-12	970	-1.24%
2023/03/21	9	98.92	6	99.58	99.00	3	910	0.33%
2023/03/20	13	97.52	2	97.95	96.50	11	861	1.28%
2023/03/17	25	97.44	105.5	96.77	97.90	-80.5	821	-9.80%	大賣/
2023/03/16	3	91.07	4	90.55	90.20	-1	754	-0.13%
2023/03/15	0	0.00	50	90.88	90.70	-50	747	-6.69%
2023/03/10	1.2	89.07	0	0.00	89.20	1.2	736	0.16%
2023/03/09	20	92.58	9	91.77	91.40	11	722	1.52%
2023/03/08	9	91.88	46.5	91.30	90.80	-37.5	711	-5.27%
2023/03/07	1.2	94.67	1	94.10	95.20	0.2	672	0.03%
2023/03/06	1	94.70	2	95.20	94.60	-1	653	-0.15%
2023/03/03	1	93.80	6	93.87	94.70	-5	643	-0.78%
2023/03/02	3	93.47	1	94.00	94.00	2	631	0.32%
2023/02/24	0	0.00	1	91.30	91.50	-1	609	-0.16%
2023/02/22	0	0.00	1	92.70	93.00	-1	595	-0.17%
2023/02/20	1	92.90	0	0.00	92.80	1	585	0.17%
2023/02/15	3	91.13	0	0.00	91.00	3	552	0.54%
2023/02/14	202	95.55	456	95.67	93.10	-254	532	-47.68%	大買/大賣/鉅額交易
2023/02/13	946.4	94.83	1,609	95.34	93.70	-662.6	493	-134.22%	大買/大賣/鉅額交易
2023/02/10	500.9	95.99	1,177	95.81	95.60	-676.1	421	-160.42%	大買/大賣/鉅額交易
2023/02/09	4,335.2	100.58	2,742	98.09	96.40	1,593.2	343	464.06%	大買/大賣/鉅額交易
2023/02/08	15	94.44	1	94.50	93.00	14	160	8.72%
2022/11/25	0	0.00	1	84.20	84.90	-1	206	-0.48%
2022/11/01	0.2	87.90	1	88.00	87.20	-0.8	243	-0.33%
2022/10/31	1	90.70	0	0.00	90.20	1	238	0.42%
2022/10/27	0.1	88.60	0	0.00	88.10	0.1	232	0.04%
2022/10/26	1	89.60	0	0.00	88.50	1	230	0.43%
2022/10/25	0	0.00	1	90.40	89.90	-1	224	-0.45%
2022/10/21	1	85.00	0	0.00	85.40	1	220	0.45%
2022/10/20	1	86.80	0	0.00	86.30	1	222	0.45%
2022/10/12	0.2	84.90	0	0.00	85.30	0.2	226	0.09%
2022/10/04	1	88.50	1	87.90	89.70	0	218	0.00%
2022/10/03	3	92.63	1.1	91.42	88.20	1.9	213	0.90%
2022/09/30	0	0.00	1	87.50	87.90	-1	185	-0.54%
2022/09/28	1	88.00	0	0.00	87.00	1	183	0.54%
2022/09/21	0.3	91.50	0	0.00	90.80	0.3	170	0.18%
2022/09/16	0.2	93.40	0	0.00	92.50	0.2	175	0.11%
2022/09/06	1	93.00	0	0.00	93.30	1	170	0.59%
2022/09/05	0	0.00	1	97.10	96.80	-1	164	-0.61%
2022/09/02	0	0.00	1	99.40	98.60	-1	162	-0.61%
2022/08/31	0	95.30	0	0.00	97.20	0	155	0.00%
2022/08/30	0	0.00	0	95.00	95.30	0	153	-0.01%
2022/08/29	1.1	95.86	0	95.00	95.40	1.1	150	0.72%
2022/08/26	12	99.63	0	0.00	98.10	12	146	8.19%
2022/08/24	0	0.00	3	96.10	95.50	-3	119	-2.52%
2022/08/17	0	0.00	0	95.10	95.20	0	115	-0.03%
2022/08/16	0	0.00	0	96.45	98.10	0	110	-0.04%
2022/08/12	0.1	93.20	0	0.00	93.00	0.1	88	0.06%
2022/08/08	0	0.00	1	90.40	90.50	-1	86	-1.16%
2022/07/25	0	0.00	1	90.70	90.30	-1	97	-1.02%
2022/07/22	1	89.00	0	0.00	88.40	1	92	1.08%
2022/06/17	0	0.00	2	84.70	85.30	-2	145	-1.38%
2022/04/20	0	0.00	0	92.00	88.40	0	349	0.00%
2022/04/19	0	0.00	1	88.00	88.00	-1	349	-0.29%
2022/04/14	0	92.00	0	0.00	91.10	0	344	0.00%
2022/04/08	0	0.00	1	88.00	87.30	-1	328	-0.30%
2022/04/06	1	89.10	2	89.00	89.80	-1	320	-0.31%
2022/03/25	0	0.00	8	92.05	91.20	-8	305	-2.62%
2022/03/24	2	92.30	0	0.00	91.30	2	302	0.66%
2022/03/23	6	92.95	0	0.00	93.10	6	298	2.01%
2022/03/17	1	96.80	0	0.00	94.70	1	288	0.35%
2022/03/15	1	95.50	0	0.00	94.10	1	274	0.36%
2022/03/11	0	0.00	1	103.00	104.50	-1	255	-0.39%
2022/03/10	4	106.38	0	0.00	105.00	4	236	1.69%
2022/03/09	1	113.50	1	112.03	109.50	0	213	0.00%
2022/03/08	4	107.13	16	110.69	105.00	-12	158	-7.56%
2022/03/04	0	0.00	0	103.00	103.00	0	76	-0.04%
2022/03/03	0	0.00	0	92.02	94.00	0	70	-0.04%
2022/03/02	1	87.80	0	0.00	87.80	1	63	1.57%
2022/02/10	0	0.00	0	92.50	88.40	0	67	0.00%
2022/01/21	0	84.30	0	0.00	85.80	0	83	0.02%
2022/01/18	0	0.00	0	88.44	86.30	0	101	-0.04%
2022/01/14	0	84.50	0	0.00	85.60	0	100	0.02%
2022/01/12	2	86.01	0	0.00	85.70	2	100	2.03%
2022/01/11	1	87.00	0	0.00	86.50	1	100	1.00%
2022/01/10	2	87.45	0	0.00	87.20	2	100	2.00%
2022/01/07	1	88.00	0	0.00	88.00	1	99	1.01%
2022/01/06	1	87.99	0	0.00	87.90	1	99	1.03%
2022/01/05	1	88.50	0	0.00	88.20	1	99	1.00%
2022/01/04	2	88.00	0	0.00	88.50	2	101	1.97%
2022/01/03	2	88.80	0	0.00	88.50	2	114	1.74%
2021/12/30	1	89.20	0	0.00	89.00	1	118	0.84%
2021/12/29	1	89.00	1	89.50	89.10	0	119	0.00%
2021/12/28	1	88.70	0	0.00	89.00	1	119	0.84%
2021/12/27	1	88.50	0	0.00	88.50	1	119	0.84%
2021/12/24	1	89.00	2	88.45	89.20	-1	120	-0.83%
2021/12/23	1	90.00	0	0.00	89.70	1	119	0.83%
2021/11/02	1	92.60	1	96.20	92.90	0	143	0.00%
2021/11/01	0	0.00	1	95.34	95.20	-1	139	-0.74%
2021/10/28	1	89.50	0	0.00	89.10	1	130	0.76%
2021/10/26	1	91.70	0	0.00	91.10	1	126	0.79%
2021/10/13	0	0.00	1	86.60	86.10	-1	147	-0.68%
2021/10/08	0	0.00	0	85.50	90.60	0	149	-0.02%
2021/10/06	0	0.00	0.1	82.55	81.70	-0.1	139	-0.04%
2021/09/14	1	80.90	0	0.00	80.30	1	174	0.57%
2021/08/30	0	0.00	1	83.20	83.60	-1	190	-0.52%
2021/08/26	0	0.00	0	80.80	81.80	0	191	-0.01%
2021/08/25	0	0.00	0	79.70	81.50	0	192	-0.01%
2021/08/24	0	0.00	0.1	79.00	79.10	-0.1	191	-0.05%
2021/08/20	0	0.00	0.2	75.60	76.00	-0.2	190	-0.10%
2021/08/19	0	0.00	2	76.05	75.70	-2	191	-1.04%
2021/08/18	0	0.00	2	77.00	77.00	-2	192	-1.04%
2021/08/13	0	0.00	0	77.40	77.70	0	199	-0.01%
2021/08/11	1	77.00	0	0.00	77.30	1	198	0.50%
2021/08/10	4	78.20	0	0.00	78.00	4	201	1.99%
2021/08/09	0	0.00	2	79.10	79.00	-2	203	-0.98%
2021/08/04	1	78.80	0	0.00	78.90	1	223	0.45%
2021/08/02	1	77.20	0	0.00	78.00	1	229	0.44%
2021/07/30	0	77.50	0	0.00	77.80	0	228	0.01%
2021/07/29	0	77.77	0	0.00	77.30	0	232	0.02%
2021/07/28	0	80.20	11	78.31	78.60	-11	230	-4.77%
2021/07/23	0	0.00	0.1	83.54	84.40	-0.1	232	-0.06%
2021/07/22	0	0.00	0.1	82.50	82.50	-0.1	243	-0.02%
2021/07/21	0	81.00	0	0.00	81.30	0	243	0.01%
2021/07/16	1	82.10	0	82.80	81.70	1	245	0.41%
2021/07/15	0.1	81.50	0	0.00	81.30	0.1	246	0.04%
2021/07/13	1	83.50	1.1	83.40	82.00	-0.1	241	-0.02%
2021/07/09	0	83.80	0	0.00	83.90	0	235	0.00%
2021/07/06	1	82.30	0.1	82.50	82.70	0.9	226	0.40%
2021/07/05	0	0.00	0	82.50	82.30	0	226	-0.01%
2021/06/29	1	81.60	0	0.00	81.10	1	227	0.44%
2021/06/24	2	84.75	0.2	84.20	84.10	1.8	222	0.81%
2021/06/23	0	0.00	0	82.00	80.70	0	215	0.00%
2021/06/22	0	0.00	9	80.69	80.70	-9	215	-4.17%
2021/06/18	2.1	82.05	0	0.00	82.80	2.1	213	0.96%
2021/06/17	7	82.07	0	0.00	82.80	7	212	3.29%
2021/06/10	0	0.00	0	82.50	82.30	0	208	-0.02%
2021/06/07	0	0.00	8	85.19	82.90	-8	203	-3.93%
2021/05/31	0	0.00	6	83.30	83.50	-6	198	-3.02%
2021/05/27	6	81.77	0	0.00	82.80	6	208	2.88%
2021/05/25	2	81.90	0	0.00	81.70	2	221	0.91%
2021/05/21	1	84.80	0	0.00	85.30	1	223	0.45%
2021/05/20	1	83.50	0	0.00	82.30	1	223	0.45%
2021/05/18	0	0.00	0.1	80.00	82.70	-0.1	225	-0.04%
2021/05/17	3	78.53	1.1	80.17	79.50	1.9	224	0.83%
2021/05/14	0	0.00	0.1	81.50	81.20	-0.1	223	-0.02%
2021/05/13	1	79.00	0	0.00	80.10	1	219	0.46%
2021/05/12	0	80.00	0	0.00	82.40	0	213	0.00%
2021/05/11	0	84.00	0	0.00	82.00	0	208	0.00%
2021/05/10	0	87.60	1	87.20	86.20	-1	204	-0.47%
2021/05/07	0	0.00	1	86.80	88.70	-1	205	-0.49%
2021/05/06	1	89.90	0	0.00	86.10	1	205	0.49%
2021/05/04	1	83.64	1	83.30	83.70	0	198	0.02%
2021/05/03	0	88.50	4	85.50	85.60	-4	195	-2.03%
2021/04/29	1	90.30	0	0.00	89.70	1	191	0.52%
2021/04/28	4.2	90.12	16.4	91.87	90.50	-12.3	189	-6.48%
2021/04/26	1	96.10	1	96.60	96.00	0	179	0.00%
2021/04/23	0	97.50	0	0.00	96.50	0	177	0.02%
2021/04/21	0.1	99.00	0	0.00	98.00	0.1	176	0.06%
2021/04/20	1	99.20	0	0.00	99.40	1	174	0.57%
2021/04/12	1	100.00	0	0.00	101.00	1	233	0.43%
2021/04/08	0	0.00	2	101.50	102.50	-2	235	-0.85%
2021/03/17	3	99.70	0	0.00	99.70	3	252	1.19%
2021/03/05	0	0.00	1	99.20	98.40	-1	268	-0.37%
2021/03/04	1	100.50	3	100.13	99.50	-2	269	-0.74%
2021/03/03	0	0.00	4	100.50	99.00	-4	270	-1.48%
2021/03/02	3	101.17	0	0.00	100.00	3	268	1.12%
2021/02/26	3	102.67	0	0.00	103.00	3	264	1.13%
2021/02/25	1	103.00	0	0.00	104.00	1	260	0.38%
2021/02/04	0	0.00	1	106.50	106.50	-1	247	-0.40%
2021/01/14	0	0.00	2	106.00	106.50	-2	301	-0.66%
2021/01/08	0	0.00	1	111.50	111.50	-1	291	-0.34%
2020/12/02	0	0.00	0.3	106.00	107.00	-0.3	281	-0.10%
2020/11/30	0.3	104.00	0	0.00	105.00	0.3	286	0.10%
2020/11/03	0.1	103.00	0	0.00	101.50	0.1	484	0.02%
2020/10/30	2	104.75	22	100.93	101.50	-20	482	-4.14%
2020/10/08	0	0.00	5	111.50	112.50	-5	739	-0.68%
2020/10/05	0	0.00	4	115.50	116.00	-4	743	-0.54%
2020/09/29	0	0.00	5	112.00	114.00	-5	765	-0.65%
2020/09/15	1	117.50	0	0.00	116.00	1	801	0.12%
2020/09/08	0	0.00	2	116.00	118.00	-2	805	-0.25%
2020/09/07	1	117.00	0	0.00	115.00	1	809	0.12%
2020/09/04	1	117.50	0	0.00	118.00	1	817	0.12%
2020/09/01	3	118.83	0	0.00	118.50	3	796	0.38%
2020/08/31	8.5	119.79	0	0.00	119.50	8.5	792	1.07%
2020/08/27	0	0.00	1	122.00	121.00	-1	790	-0.13%
2020/08/25	0	0.00	5	120.00	120.50	-5	783	-0.64%
2020/08/21	0	0.00	5	112.00	113.00	-5	755	-0.66%
2020/08/20	10	114.40	13	109.50	109.50	-3	752	-0.40%
2020/08/19	7	116.36	0	0.00	116.50	7	739	0.95%
2020/08/18	2	116.50	5	117.50	118.00	-3	734	-0.41%
2020/08/17	8	117.13	1	117.00	117.00	7	736	0.95%
2020/08/13	1	114.00	1	115.00	114.50	0	748	0.00%
2020/08/11	0	0.00	4	113.87	113.50	-4	754	-0.53%
2020/08/10	4	114.50	0	0.00	114.00	4	753	0.53%
2020/08/07	4	112.13	1	111.00	110.50	3	743	0.40%
2020/08/05	5	110.00	0	0.00	109.00	5	736	0.68%
2020/08/04	0	0.00	3	108.00	108.50	-3	732	-0.41%
2020/08/03	10	108.75	0	0.00	107.50	10	738	1.35%
2020/07/31	3	107.33	1	108.00	108.00	2	755	0.26%
2020/07/30	2.1	108.74	5	108.00	107.50	-2.9	754	-0.38%
2020/07/28	0.1	122.00	1	125.50	122.50	-0.9	705	-0.13%
2020/07/27	0	0.00	5	121.40	124.00	-5	707	-0.71%
2020/07/24	9	120.89	2	118.75	118.50	7	710	0.98%
2020/07/23	9	126.78	7	127.43	123.00	2	706	0.28%
2020/07/22	4	127.00	2	128.00	131.00	2	700	0.29%
2020/07/21	3	120.50	1.1	119.45	119.50	1.9	680	0.28%
2020/07/10	4	112.25	0	0.00	111.50	4	746	0.54%
2020/07/09	0	0.00	2	116.50	114.00	-2	744	-0.27%
2020/07/03	1	111.00	0	0.00	109.00	1	772	0.13%
2020/07/01	0	0.00	2	107.50	106.50	-2	782	-0.26%
2020/06/30	10	105.45	8	106.25	105.50	2	779	0.26%
2020/06/23	0	0.00	10	106.00	106.50	-10	800	-1.25%
2020/06/18	0	0.00	9	107.72	110.00	-9	833	-1.08%
2020/06/17	9	106.00	0	0.00	107.00	9	838	1.07%
2020/06/15	3	107.00	0	0.00	106.00	3	879	0.34%
2020/06/11	0.1	108.50	0	0.00	108.00	0.1	932	0.01%
2020/06/04	1	116.00	0	0.00	115.50	1	1,042	0.10%
2020/06/03	0	0.00	9	113.50	113.50	-9	1,070	-0.84%
2020/06/02	8	113.50	8	115.00	113.00	0	1,113	0.00%
2020/05/28	9	114.50	3	116.83	113.00	6	1,177	0.51%
2020/05/27	9	116.00	6	117.00	116.50	3	1,203	0.25%
2020/05/25	0	0.00	1	114.50	116.50	-1	1,383	-0.07%
2020/05/21	1	119.50	1	122.00	119.00	0	1,416	0.00%
2020/05/18	2	118.50	1	116.00	116.00	1	1,392	0.07%
2020/05/13	9	116.00	9	116.00	117.50	0	1,394	0.00%
2020/05/08	0	0.00	12	118.54	117.50	-12	1,409	-0.85%
2020/05/07	27	120.33	14	121.82	121.00	13	1,415	0.92%
2020/05/05	1	117.50	0	0.00	114.50	1	1,380	0.07%
2020/05/04	0	0.00	10	115.50	116.50	-10	1,375	-0.73%
2020/04/30	11	117.32	1	116.00	115.50	10	1,369	0.73%
2020/04/29	0	0.00	4	119.00	117.50	-4	1,352	-0.30%
2020/04/28	16	121.09	23	118.72	118.50	-7	1,341	-0.52%
2020/04/27	5	118.00	1	115.50	120.50	4	1,327	0.30%
2020/04/24	6	113.00	0	0.00	114.00	6	1,278	0.47%
2020/04/23	11	107.32	0	0.00	107.00	11	1,258	0.87%
2020/04/21	0	0.00	1	106.50	107.00	-1	1,248	-0.08%
2020/04/17	1	116.00	1	114.50	112.00	0	1,215	0.00%
2020/04/16	1	112.50	0	0.00	112.50	1	1,193	0.08%
2020/04/13	0	0.00	13	103.27	103.50	-13	1,159	-1.12%
2020/04/10	6	103.75	1	104.00	104.00	5	1,155	0.43%
2020/04/09	6	105.58	2	105.00	104.00	4	1,156	0.35%
2020/04/08	4	102.75	0	0.00	102.50	4	1,114	0.36%
2020/04/01	0	0.00	1	100.00	100.50	-1	1,088	-0.09%
2020/03/31	1	100.50	0	0.00	101.00	1	1,085	0.09%
2020/03/30	4	99.23	4	99.20	99.90	0	1,074	0.00%
2020/03/27	10	99.14	20	98.15	96.00	-10	1,065	-0.94%
2020/03/26	12	98.13	5	97.68	98.50	7	1,055	0.66%
2020/03/24	3	90.50	0	0.00	90.50	3	1,032	0.29%
2020/03/23	2	83.10	2	85.15	84.60	0	1,043	0.00%
2020/03/16	0	0.00	25	99.36	99.60	-25	987	-2.53%
2020/03/12	1	109.00	0	0.00	109.50	1	935	0.11%
2020/03/10	1	117.00	0	0.00	121.00	1	888	0.11%
2020/03/06	0	0.00	1	127.00	127.50	-1	839	-0.12%
2020/03/04	1	123.00	0	0.00	123.50	1	807	0.12%
2020/03/03	2	129.50	2	127.75	126.50	0	803	0.00%
2020/03/02	1	124.00	1	125.00	123.50	0	758	0.00%
2020/02/27	0	0.00	1	122.00	118.00	-1	729	-0.14%
2020/02/26	4	124.00	4	125.50	127.50	0	657	0.00%
2020/02/25	0	0.00	9	118.06	119.00	-9	552	-1.63%
2020/02/18	7	116.71	0	0.00	114.50	7	555	1.26%
2020/02/17	0	0.00	0	116.00	117.00	0	559	0.00%
2020/02/12	0	0.00	1	112.50	112.00	-1	591	-0.17%
2020/01/31	1	101.50	0	0.00	101.00	1	857	0.12%
2020/01/06	1	108.50	0	0.00	108.50	1	886	0.11%
2019/12/27	0	0.00	1	115.50	114.50	-1	889	-0.11%
2019/12/13	1	118.00	3	117.33	118.00	-2	913	-0.22%
2019/12/12	1	114.50	0	0.00	114.50	1	892	0.11%
2019/12/11	1	113.50	0	0.00	113.50	1	890	0.11%
2019/12/06	1	113.00	1	113.00	113.00	0	878	0.00%
2019/12/05	3	112.00	3	112.00	112.00	0	878	0.00%
2019/12/02	2	112.00	3	110.67	111.50	-1	910	-0.11%
2019/11/28	2	116.50	2	114.00	111.00	0	924	0.00%
2019/11/25	0	0.00	5	112.00	112.50	-5	914	-0.55%
2019/11/21	3	113.67	3	114.33	115.00	0	912	0.00%
2019/11/19	2	112.50	2	111.50	111.00	0	892	0.00%
2019/11/18	1	109.50	0	0.00	110.00	1	881	0.11%
2019/11/15	8	111.63	2	114.00	111.50	6	871	0.69%
2019/11/14	1	110.50	1	110.50	110.00	0	834	0.00%
2019/11/11	2	116.00	4	114.25	112.00	-2	793	-0.25%
2019/11/08	0	0.00	1	116.50	114.00	-1	764	-0.13%
2019/11/07	22	128.86	18	123.08	123.00	4	718	0.56%
2019/11/06	16	123.53	34	121.60	126.50	-18	658	-2.73%
2019/11/05	247	114.76	595	114.76	115.00	-348	581	-59.82%	大買/大賣/鉅額交易
2019/11/04	375	111.93	9	110.06	112.00	366	527	69.43%	大買/鉅額交易
2019/10/29	4	100.00	4	97.50	96.00	0	463	0.00%
2019/10/14	1	97.20	0	0.00	96.60	1	387	0.26%
2019/10/08	0	0.00	1	96.00	95.50	-1	363	-0.28%
2019/10/04	1	93.60	2	93.60	93.10	-1	365	-0.27%
2019/10/01	2	94.45	0	0.00	93.30	2	362	0.55%
2019/09/27	0	0.00	3	93.93	93.20	-3	361	-0.83%
2019/09/23	1	103.00	3	103.33	100.50	-2	344	-0.58%
2019/09/20	6	100.83	1	104.00	104.00	5	332	1.51%
2019/09/11	0	0.00	0.2	99.00	99.60	-0.2	279	-0.05%
2019/09/10	0	0.00	1	97.10	98.00	-1	278	-0.36%
2019/09/06	0	0.00	1	98.80	98.00	-1	270	-0.37%
2019/09/05	2	103.00	2	101.75	103.00	0	257	0.00%
2019/09/04	0	0.00	4	101.50	102.00	-4	244	-1.64%
2019/09/03	3	102.67	2	102.50	102.50	1	225	0.44%
2019/09/02	0	0.00	1	96.00	96.60	-1	190	-0.52%
2019/08/28	0	0.00	1	92.60	92.00	-1	179	-0.56%
2019/08/27	2	88.40	2	94.20	93.20	0	170	0.00%
2019/08/02	3	82.80	0	0.00	83.20	3	140	2.14%
2019/08/01	0	0.00	3	85.50	84.90	-3	137	-2.18%
2019/07/22	0	0.00	1	82.30	82.00	-1	118	-0.84%
2019/07/08	2	82.10	0	0.00	82.00	2	121	1.65%
2019/07/04	1	81.20	0	0.00	80.70	1	119	0.83%
2019/07/03	0	0.00	4	79.95	81.50	-4	117	-3.40%
2019/07/01	0	0.00	1	77.90	78.20	-1	109	-0.91%
2019/06/27	4	77.93	0	0.00	77.30	4	107	3.72%
2019/06/26	1	76.80	1	76.90	76.70	0	104	0.00%
2019/02/27	0	0.00	1	70.50	70.30	-1	77	-1.30%
2019/01/14	1	67.90	0	0.00	67.30	1	82	1.22%
2018/12/18	0	0.00	0.1	69.20	69.30	-0.1	79	-0.13%
2018/12/17	0	0.00	0.5	69.00	69.00	-0.5	76	-0.70%
2018/09/11	0.2	72.00	0	0.00	71.90	0.2	166	0.11%
2018/09/07	1	73.80	0	0.00	74.50	1	168	0.60%
2018/08/13	1	72.90	1	70.80	71.50	0	299	0.00%
2018/08/07	0	0.00	0.9	73.30	73.90	-0.9	365	-0.23%
2018/07/26	0	0.00	1.5	72.28	73.30	-1.5	340	-0.43%
2018/07/19	0	0.00	2	65.70	65.80	-2	325	-0.61%
2018/07/05	1	61.90	0	0.00	61.60	1	331	0.30%
2018/06/22	2	67.10	0	0.00	67.00	2	317	0.63%
2018/06/14	0	0.00	1	70.00	70.80	-1	308	-0.32%
2018/06/07	0	0.00	0.1	75.10	75.70	-0.1	305	-0.02%
2018/05/24	1	77.10	1	76.20	75.40	0	244	0.00%
2018/05/18	0	0.00	1	80.40	79.60	-1	189	-0.53%
2018/05/17	0	0.00	2.5	76.20	76.20	-2.5	153	-1.62%
2018/05/16	0	0.00	3	68.87	69.30	-3	135	-2.21%
2018/05/15	0	0.00	4	67.25	66.90	-4	128	-3.11%
2018/04/23	0	0.00	1	66.50	66.10	-1	124	-0.80%
2018/04/16	0	0.00	0.4	65.50	65.50	-0.4	117	-0.32%
2018/03/08	1	62.00	0	0.00	62.30	1	112	0.89%
2018/03/06	2	62.20	0	0.00	62.40	2	112	1.78%
2018/03/02	1	62.80	0	0.00	63.00	1	109	0.92%
2018/03/01	1	63.20	0	0.00	63.50	1	108	0.92%
2018/02/27	2	64.00	0	0.00	63.70	2	107	1.85%
2018/02/07	0	0.00	1	65.00	65.30	-1	90	-1.11%
2018/01/30	0	0.00	0.6	65.10	65.50	-0.6	82	-0.68%
2018/01/18	0	0.00	1	68.00	67.50	-1	80	-1.24%
2018/01/15	0	0.00	1	67.00	67.00	-1	79	-1.26%
2018/01/03	0	0.00	1	66.80	66.80	-1	75	-1.32%