訊連 (5203)-永豐金-內湖券商分點個股進出

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
92.3
漲跌
▲0.3
漲幅
+0.33%
成交量
222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: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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/13	0	0.00	2	91.90	91.90	-2	267	-0.75%
2024/05/10	0.1	91.00	0	0.00	91.70	0.1	266	0.03%
2024/05/09	0.1	91.58	0	0.00	91.20	0.1	266	0.03%
2024/04/29	0	0.00	11	90.40	90.00	-11	272	-4.03%
2024/04/19	0	0.00	8.1	84.59	84.00	-8.1	264	-3.05%
2024/04/18	1	85.30	1	85.40	85.40	0	263	0.00%
2024/04/15	0	0.00	0	87.02	86.70	0	267	-0.01%
2024/04/12	0	0.00	0.1	87.31	87.30	-0.1	267	-0.05%
2024/04/10	0	0.00	0.2	88.00	87.80	-0.2	272	-0.07%
2024/04/08	0	0.00	1	87.80	87.20	-1	277	-0.36%
2024/04/03	0.1	88.03	0	0.00	87.90	0.1	282	0.03%
2024/04/02	0.2	87.08	0	0.00	88.40	0.2	288	0.07%
2024/03/28	1.1	88.10	1	88.00	88.00	0.1	350	0.02%
2024/03/27	0.1	87.65	1	90.60	89.40	-0.9	345	-0.27%
2024/03/25	0	88.30	0	0.00	88.30	0	335	0.00%
2024/03/22	0	0.00	8	87.38	87.40	-8	334	-2.39%
2024/03/19	0	0.00	0.1	87.60	87.60	-0.1	335	-0.04%
2024/03/18	1	85.80	0	0.00	86.50	1	332	0.30%
2024/03/15	0.1	87.10	0	0.00	86.60	0.1	335	0.04%
2024/03/08	3	85.33	1	84.50	84.50	2	330	0.61%
2024/03/05	10	88.00	0	0.00	88.00	10	311	3.21%
2024/03/04	1	87.90	0	0.00	87.30	1	305	0.33%
2024/03/01	8	89.65	0	0.00	89.10	8	294	2.72%
2024/02/29	1	92.00	1	91.40	92.40	0	280	0.00%
2024/02/26	2	91.00	0	0.00	91.00	2	275	0.73%
2024/02/22	2	91.40	0	0.00	91.40	2	276	0.72%
2024/02/21	5	91.94	1	91.60	91.60	4	279	1.43%
2024/02/20	12	92.23	1	92.30	92.30	11	275	4.00%
2024/02/19	0	0.00	1	93.40	92.80	-1	273	-0.37%
2024/02/16	1	90.70	1	92.40	92.40	0	269	0.00%
2024/02/15	1	91.00	1	91.60	91.80	0	269	0.00%
2024/01/29	1	92.80	0	0.00	92.50	1	300	0.33%
2024/01/26	3	93.40	2	95.45	93.20	1	300	0.33%
2024/01/25	1	91.60	1	91.20	91.20	0	285	0.00%
2024/01/22	1	91.80	1	92.70	92.70	0	301	0.00%
2024/01/12	1	92.80	0	0.00	92.60	1	327	0.31%
2024/01/09	2	93.20	1	92.90	92.90	1	333	0.30%
2024/01/03	1	95.50	0	0.00	94.40	1	330	0.30%
2024/01/02	3	96.40	0	0.00	96.40	3	327	0.92%
2023/12/29	4	97.88	4	98.80	98.00	0	325	0.00%
2023/12/28	0	0.00	4	99.65	98.80	-4	319	-1.25%
2023/12/27	6	99.42	6	101.18	99.10	0	313	0.00%
2023/12/26	2	100.10	2	100.75	100.00	0	302	0.00%
2023/12/25	0	0.00	2	99.30	99.80	-2	272	-0.73%
2023/12/22	3	94.23	0	0.00	93.70	3	252	1.19%
2023/12/14	1	94.50	0	0.00	94.50	1	266	0.38%
2023/12/06	0	0.00	1	94.80	94.80	-1	272	-0.37%
2023/11/20	1	97.20	2	97.95	97.10	-1	293	-0.34%
2023/11/10	2	96.65	2	96.20	96.00	0	304	0.00%
2023/11/09	0	0.00	1	98.90	98.30	-1	304	-0.33%
2023/11/08	0	0.00	2	95.65	95.70	-2	303	-0.66%
2023/11/03	0	0.00	1	92.00	91.90	-1	330	-0.30%
2023/11/02	1	90.90	1	91.00	91.00	0	348	0.00%
2023/10/30	2	91.10	0	0.00	90.90	2	407	0.49%
2023/10/26	5	92.96	4	91.83	90.70	1	537	0.19%
2023/10/25	1	94.60	1	95.60	95.60	0	542	0.00%
2023/10/23	0	0.00	1	95.80	93.50	-1	689	-0.15%
2023/10/19	0	0.00	2	91.85	91.60	-2	693	-0.29%
2023/10/11	1	89.40	1	88.90	88.90	0	756	0.00%
2023/10/06	0	0.00	2	88.35	88.30	-2	756	-0.26%
2023/10/05	0	0.00	5	87.54	87.40	-5	757	-0.66%
2023/10/02	1	87.80	3	87.93	87.80	-2	763	-0.26%
2023/09/28	1	87.50	11	87.44	87.10	-10	765	-1.31%
2023/09/21	3	87.67	2	88.00	87.50	1	771	0.13%
2023/09/20	3	88.80	1	88.60	88.60	2	767	0.26%
2023/09/13	0	0.00	0	89.80	89.50	0	781	0.00%
2023/09/11	3	90.93	1	90.60	89.00	2	784	0.25%
2023/09/08	2	93.00	0	0.00	92.00	2	776	0.26%
2023/08/30	1	92.30	1	92.40	92.40	0	774	0.00%
2023/08/22	2	91.95	1	92.30	92.30	1	789	0.13%
2023/08/18	1	93.20	1	92.70	92.70	0	786	0.00%
2023/08/16	1	92.60	1	93.80	94.00	0	783	0.00%
2023/08/14	3	95.50	0	0.00	93.20	3	786	0.38%
2023/08/11	4	99.70	2	98.05	97.90	2	771	0.26%
2023/08/10	2	103.75	2	104.00	104.00	0	753	0.00%
2023/08/08	5	104.90	4	104.00	104.00	1	733	0.14%
2023/08/07	2	106.28	1	108.00	108.00	1	720	0.14%
2023/08/04	1	105.50	1	104.00	107.50	0	706	0.00%
2023/08/02	5	104.30	5	105.30	104.00	0	692	0.00%
2023/08/01	7	108.43	8	109.44	110.00	-1	654	-0.15%
2023/07/31	2	104.00	7	105.93	103.50	-5	570	-0.88%
2023/07/28	1	98.90	0	0.00	98.70	1	520	0.19%
2023/07/27	11	102.73	1	112.00	101.00	10	514	1.95%
2023/07/26	1	106.00	3	105.83	106.50	-2	443	-0.45%
2023/07/25	2	96.30	2	98.25	98.30	0	378	0.00%
2023/07/24	2	98.70	0	0.00	97.80	2	376	0.53%
2023/07/20	1	100.00	1	100.00	100.00	0	375	0.00%
2023/07/19	1	98.90	1	99.90	99.90	0	376	0.00%
2023/07/18	3	99.97	3	101.17	100.50	0	380	0.00%
2023/07/17	2	98.05	2	98.75	98.20	0	369	0.00%
2023/07/14	7	96.27	1	95.80	97.00	6	369	1.62%
2023/07/11	3	93.63	0	0.00	93.50	3	419	0.72%
2023/07/10	0	0.00	10	92.16	92.20	-10	445	-2.24%
2023/07/06	2	93.50	0	0.00	93.10	2	478	0.42%
2023/07/04	1	91.10	1	92.20	92.20	0	503	0.00%
2023/06/27	0	0.00	3	92.50	92.40	-3	626	-0.48%
2023/06/21	1	92.10	3	92.77	92.70	-2	823	-0.24%
2023/06/20	1	92.20	0	0.00	92.70	1	935	0.11%
2023/06/19	1	93.00	1	93.40	93.40	0	987	0.00%
2023/06/15	0	0.00	1	95.90	96.00	-1	1,070	-0.09%
2023/06/09	1	93.60	1	93.70	93.70	0	1,138	0.00%
2023/06/06	1	95.90	1	95.30	95.30	0	1,166	0.00%
2023/06/05	0	0.00	1	98.60	97.60	-1	1,204	-0.08%
2023/05/31	0	0.00	1	94.00	94.00	-1	1,226	-0.08%
2023/05/30	5	93.00	0	0.00	92.80	5	1,233	0.41%
2023/05/29	0	0.00	1	94.60	94.00	-1	1,246	-0.08%
2023/05/25	1	92.90	0	0.00	92.30	1	1,252	0.08%
2023/05/24	1	92.90	1	92.80	92.80	0	1,257	0.00%
2023/05/19	1	92.10	1	92.10	92.10	0	1,281	0.00%
2023/05/18	0	0.00	1	94.70	94.20	-1	1,284	-0.08%
2023/05/15	1	92.20	1	91.90	91.90	0	1,408	0.00%
2023/05/12	0	0.00	7	91.24	94.00	-7	1,485	-0.47%
2023/05/08	1	93.70	0	0.00	93.80	1	1,690	0.06%
2023/05/02	2	94.50	1	95.40	95.30	1	1,674	0.06%
2023/04/28	3	95.70	0	0.00	97.00	3	1,664	0.18%
2023/04/27	2	94.55	8	95.13	94.90	-6	1,656	-0.36%
2023/04/26	7	94.56	1	94.30	94.70	6	1,650	0.36%
2023/04/25	3	96.70	3	94.80	94.80	0	1,645	0.00%
2023/04/24	1	98.90	1	99.00	99.00	0	1,634	0.00%
2023/04/21	2	97.95	0	0.00	97.00	2	1,628	0.12%
2023/04/20	4	100.53	0	0.00	100.00	4	1,614	0.25%
2023/04/19	1	102.50	2	103.75	103.00	-1	1,600	-0.06%
2023/04/18	4	102.00	1	101.50	101.50	3	1,586	0.19%
2023/04/17	1	103.50	3	105.33	105.00	-2	1,572	-0.13%
2023/04/13	5	100.38	0	0.00	98.90	5	1,516	0.33%
2023/04/11	0	0.00	1	102.50	102.50	-1	1,460	-0.07%
2023/04/10	1	102.00	1	101.00	101.00	0	1,449	0.00%
2023/04/07	0	0.00	1	103.00	102.00	-1	1,435	-0.07%
2023/03/31	1	104.50	1	104.00	104.00	0	1,404	0.00%
2023/03/30	3	104.33	0	0.00	103.50	3	1,377	0.22%
2023/03/29	4	105.00	2	106.00	105.50	2	1,348	0.15%
2023/03/28	3	108.00	1	107.00	107.00	2	1,325	0.15%
2023/03/27	5	117.50	3	113.00	112.00	2	1,285	0.16%
2023/03/24	9	115.17	4	116.88	114.00	5	1,232	0.41%
2023/03/23	6	108.00	13	110.50	113.50	-7	1,088	-0.64%
2023/03/22	0	0.00	2	102.25	103.50	-2	970	-0.21%
2023/03/21	7	98.94	4.2	99.74	99.00	2.8	910	0.31%
2023/03/20	2.1	97.25	7	97.53	96.50	-4.9	861	-0.57%
2023/03/17	1	94.55	3	95.67	97.90	-2	821	-0.24%
2023/03/16	0	0.00	1	92.00	90.20	-1	754	-0.13%
2023/03/15	1	91.20	0	0.00	90.70	1	747	0.13%
2023/03/14	0.1	90.80	0	0.00	89.80	0.1	744	0.01%
2023/03/13	0	0.00	10	88.60	90.40	-10	744	-1.34%
2023/03/10	1	89.10	0	0.00	89.20	1	736	0.14%
2023/03/08	4	91.48	0	0.00	90.80	4	711	0.56%
2023/03/07	9	94.68	3.2	95.24	95.20	5.8	672	0.87%
2023/03/06	9	94.94	0	0.00	94.60	9	653	1.38%
2023/03/03	0	94.10	0	0.00	94.70	0	643	0.01%
2023/03/02	1.1	94.09	1	93.80	94.00	0.1	631	0.02%
2023/02/24	1	91.90	0	0.00	91.50	1	609	0.16%
2023/02/22	0	0.00	1	93.00	93.00	-1	595	-0.17%
2023/02/21	1	92.10	1	91.60	91.60	0	589	0.00%
2023/02/20	1	93.10	0	0.00	92.80	1	585	0.17%
2023/02/16	14	92.31	0	0.00	92.30	14	558	2.50%
2023/02/15	3	91.27	13	92.17	91.00	-10	552	-1.81%
2023/02/14	14	93.08	14	95.14	93.10	0	532	0.00%
2023/02/13	19	93.82	17	94.73	93.70	2	493	0.41%
2023/02/10	1	95.10	0	0.00	95.60	1	421	0.24%
2023/02/09	5	97.06	4	100.15	96.40	1	343	0.29%
2023/02/08	1	93.30	2	93.85	93.00	-1	160	-0.62%
2023/02/07	1	87.30	1	87.30	87.30	0	128	0.00%
2023/02/06	1	86.90	0	0.00	86.90	1	129	0.77%
2023/02/02	5	86.24	0	0.00	86.20	5	136	3.65%
2023/02/01	1	83.80	0	0.00	84.20	1	135	0.74%
2022/12/23	0	83.50	0	0.00	83.00	0	191	0.00%
2022/12/22	1	83.50	0	0.00	83.50	1	193	0.52%
2022/12/16	1	85.20	0	0.00	84.30	1	202	0.49%
2022/12/15	3	86.97	0	0.00	87.10	3	204	1.47%
2022/12/12	3	86.53	0	0.00	86.20	3	204	1.47%
2022/12/08	2	84.05	0	0.00	84.20	2	201	0.99%
2022/11/02	2	86.05	0	0.00	85.80	2	243	0.82%
2022/10/31	0	0.00	1	91.00	90.20	-1	238	-0.42%
2022/10/26	1	88.10	0	0.00	88.50	1	230	0.43%
2022/10/25	1	89.70	2	90.25	89.90	-1	224	-0.45%
2022/10/03	2	93.05	2	96.60	88.20	0	213	0.00%
2022/09/19	1	91.10	0	0.00	91.80	1	170	0.59%
2022/08/29	1	95.90	0	0.00	95.40	1	150	0.67%
2022/08/25	0	0.00	2	100.30	102.00	-2	139	-1.43%
2022/08/17	2	96.40	1	97.40	95.20	1	115	0.86%
2022/08/16	0	0.00	1	98.40	98.10	-1	110	-0.91%
2022/07/21	0	0.00	1	84.40	84.70	-1	92	-1.08%
2022/07/01	1	82.30	0	0.00	82.00	1	132	0.76%
2022/06/24	0	0.00	1	91.10	90.50	-1	136	-0.73%
2022/04/14	0.1	94.10	1	92.30	91.10	-0.9	344	-0.26%
2022/04/06	1	88.80	0	0.00	89.80	1	320	0.31%
2022/03/17	0	0.00	1	95.40	94.70	-1	288	-0.35%
2022/03/15	1	98.00	0.1	96.00	94.10	0.9	274	0.34%
2022/03/14	2	100.65	0.1	98.76	98.50	1.9	269	0.69%
2022/03/11	0	0.00	8	104.56	104.50	-8	255	-3.14%
2022/03/10	0	0.00	1	109.00	105.00	-1	236	-0.42%
2022/03/09	9.2	107.18	1	113.00	109.50	8.2	213	3.83%
2022/03/08	3	105.67	5	107.60	105.00	-2	158	-1.26%
2022/03/07	0	0.00	3	113.00	113.00	-3	108	-2.76%
2022/03/04	0	0.00	2	103.00	103.00	-2	76	-2.61%
2022/03/03	3	91.50	0	0.00	94.00	3	70	4.24%
2022/03/02	1	86.00	0	0.00	87.80	1	63	1.57%
2022/02/22	1	85.80	0	0.00	85.80	1	64	1.55%
2022/01/21	1	86.30	1	87.30	85.80	0	83	0.00%
2022/01/17	1	85.50	0	0.00	85.50	1	101	0.99%
2021/12/27	0	0.00	0.1	89.18	88.50	-0.1	119	-0.10%
2021/12/24	1	88.00	1	88.70	89.20	0	120	0.00%
2021/12/08	0	0.00	2	91.20	90.80	-2	123	-1.62%
2021/11/26	0	0.00	1	89.80	89.10	-1	131	-0.76%
2021/11/17	2	92.20	0	0.00	92.20	2	138	1.45%
2021/10/27	1	90.70	1	92.50	90.30	0	127	0.00%
2021/10/13	0	0.00	1	86.20	86.10	-1	147	-0.68%
2021/10/12	3	90.60	2	89.30	88.30	1	148	0.67%
2021/10/08	4	88.60	4	91.93	90.60	0	149	0.00%
2021/09/29	0	0.00	2	82.70	83.00	-2	155	-1.29%
2021/09/22	0	0.00	5	77.86	78.40	-5	159	-3.13%
2021/09/01	3	84.10	0	0.00	84.20	3	183	1.64%
2021/08/31	2	84.10	0	0.00	83.50	2	184	1.09%
2021/06/24	1	84.90	0	0.00	84.10	1	222	0.45%
2021/06/07	0	0.00	30	83.55	82.90	-30	203	-14.74%
2021/05/27	0	0.00	1	82.80	82.80	-1	208	-0.48%
2021/05/24	1	81.90	0	0.00	82.60	1	222	0.45%
2021/05/21	0	0.00	1	85.80	85.30	-1	223	-0.45%
2021/05/18	2	82.60	2	83.85	82.70	0	225	0.00%
2021/05/17	3	79.67	3	79.00	79.50	0	224	0.00%
2021/05/14	0	0.00	1	81.70	81.20	-1	223	-0.45%
2021/05/13	2	80.00	0	0.00	80.10	2	219	0.91%
2021/05/12	1	82.10	0	0.00	82.40	1	213	0.47%
2021/05/06	4	89.88	4	88.00	86.10	0	205	0.00%
2021/05/05	6	84.85	2	85.80	84.00	4	200	2.00%
2021/05/04	5	82.94	5	83.00	83.70	0	198	0.00%
2021/05/03	1	85.50	2	86.05	85.60	-1	195	-0.51%
2021/04/28	3	90.90	0	0.00	90.50	3	189	1.58%
2021/04/26	0	0.00	1	96.20	96.00	-1	179	-0.56%
2021/04/19	0.1	100.00	0	0.00	99.20	0.1	180	0.06%
2021/04/16	0	99.50	0	0.00	99.30	0	186	0.01%
2021/04/14	1	99.90	0	0.00	99.30	1	229	0.44%
2021/03/30	3	102.00	2	102.75	101.50	1	245	0.41%
2021/03/29	0	0.00	1	102.50	103.00	-1	245	-0.41%
2021/03/26	4	101.75	4	101.88	101.50	0	243	0.00%
2021/03/25	4	100.63	4	100.63	101.00	0	245	0.00%
2021/03/23	0	0.00	1	99.70	98.60	-1	244	-0.41%
2021/03/18	1	100.00	1	100.50	99.70	0	248	0.00%
2021/03/17	1	99.70	1	100.50	99.70	0	252	0.00%
2021/03/16	0	0.00	1	100.00	100.50	-1	253	-0.40%
2021/03/11	1	99.00	0	0.00	99.30	1	261	0.38%
2021/03/08	1	97.80	0	0.00	97.80	1	268	0.37%
2021/03/05	1	98.40	0	0.00	98.40	1	268	0.37%
2021/03/03	1	99.00	1	99.50	99.00	0	270	0.00%
2021/03/02	4	101.00	0	0.00	100.00	4	268	1.49%
2021/02/25	4	103.38	1	103.50	104.00	3	260	1.15%
2021/02/23	3	103.83	7	105.50	107.00	-4	247	-1.61%
2021/02/05	3	104.50	3	104.67	104.50	0	249	0.00%
2021/02/04	1	106.50	1	107.00	106.50	0	247	0.00%
2021/02/03	0	0.00	1	106.00	105.00	-1	248	-0.40%
2021/02/02	0	105.00	2	104.25	105.00	-2	251	-0.79%
2021/02/01	0	104.10	0	0.00	103.00	0	253	0.00%
2021/01/29	3	103.17	1	103.50	103.00	2	256	0.78%
2021/01/28	1	103.00	1	103.50	102.50	0	255	0.00%
2021/01/26	2	103.00	2	103.50	103.00	0	260	0.00%
2021/01/25	0	0.00	1	103.50	103.50	-1	269	-0.37%
2021/01/22	2	102.50	1	103.00	102.50	1	304	0.33%
2021/01/21	2	103.75	1	104.00	103.50	1	304	0.33%
2021/01/13	1	106.50	0	0.00	106.50	1	300	0.33%
2021/01/12	1	105.00	0	0.00	105.00	1	300	0.33%
2021/01/11	2	109.25	1	110.00	108.00	1	296	0.34%
2021/01/08	4	110.38	4	110.88	111.50	0	291	0.01%
2021/01/07	0	0.00	6	108.92	113.00	-6	280	-2.14%
2021/01/06	3	104.17	2	105.25	103.00	1	259	0.38%
2021/01/05	1	104.00	1	104.50	104.50	0	256	0.00%
2021/01/04	0	0.00	1	105.50	104.50	-1	260	-0.38%
2020/12/30	0	0.00	1	104.50	104.00	-1	263	-0.38%
2020/12/29	0	0.00	1	103.00	103.00	-1	261	-0.38%
2020/12/28	2	102.00	4	103.00	102.00	-2	263	-0.76%
2020/12/23	1	99.10	0	0.00	99.20	1	256	0.39%
2020/12/22	1	100.00	1	100.50	99.60	0	262	0.00%
2020/12/21	1	99.10	0	0.00	99.10	1	266	0.38%
2020/12/16	0	0.00	1	101.00	101.50	-1	271	-0.37%
2020/12/15	61	99.90	0	0.00	99.70	61	273	22.32%
2020/12/14	0	0.00	1	101.00	100.50	-1	271	-0.37%
2020/12/11	3	100.43	0	0.00	99.70	3	270	1.11%
2020/12/08	0	0.00	10	102.50	103.00	-10	276	-3.62%
2020/12/07	1	102.50	0	0.00	101.50	1	274	0.36%
2020/12/03	1	105.00	0	0.00	105.00	1	276	0.36%
2020/12/02	0	0.00	3	106.83	107.00	-3	281	-1.07%
2020/12/01	0	0.00	2	105.00	105.00	-2	282	-0.71%
2020/11/30	0	0.00	2	105.00	105.00	-2	286	-0.70%
2020/11/25	1	101.50	2	102.50	103.00	-1	313	-0.32%
2020/11/24	5	102.50	2	103.25	102.50	3	319	0.94%
2020/11/23	3	103.00	3	103.50	103.00	0	330	0.00%
2020/11/19	1	104.00	0	0.00	104.50	1	357	0.28%
2020/11/18	2	103.25	4	105.25	107.00	-2	370	-0.54%
2020/11/17	1	104.00	2	104.50	104.50	-1	368	-0.27%
2020/11/11	0	0.00	1	103.00	103.00	-1	417	-0.24%
2020/11/04	0	0.00	1	103.50	103.50	-1	469	-0.21%
2020/11/03	1	99.70	0	0.00	101.50	1	484	0.21%
2020/11/02	6	99.47	4	99.45	100.00	2	485	0.41%
2020/10/30	16	104.84	10	106.60	101.50	6	482	1.24%
2020/10/29	1	111.00	1	112.00	111.00	0	452	0.00%
2020/10/26	0	0.00	1	114.50	114.00	-1	506	-0.20%
2020/10/23	2	113.00	1	114.00	114.00	1	547	0.18%
2020/10/19	0	0.00	1	113.50	114.50	-1	668	-0.15%
2020/10/14	1	115.00	5	115.90	113.50	-4	741	-0.54%
2020/10/13	1	109.50	1	111.00	110.50	0	735	0.00%
2020/10/12	4	109.88	0	0.00	110.00	4	738	0.54%
2020/10/08	27	112.67	21	111.88	112.50	6	739	0.81%
2020/10/05	0	0.00	3	115.50	116.00	-3	743	-0.40%
2020/09/29	1	113.50	2	114.00	114.00	-1	765	-0.13%
2020/09/28	0	0.00	2	111.25	111.00	-2	775	-0.26%
2020/09/25	3	110.17	0	0.00	111.00	3	780	0.38%
2020/09/24	2	110.75	2.2	111.77	112.00	-0.2	780	-0.02%
2020/09/22	2	112.75	0	0.00	113.50	2	787	0.25%
2020/09/21	1	114.00	4	114.00	114.50	-3	789	-0.38%
2020/09/18	1	114.50	0.1	115.50	115.50	0.9	794	0.11%
2020/09/15	1	119.50	2	118.00	116.00	-1	801	-0.12%
2020/09/11	1	114.50	0	0.00	115.00	1	800	0.12%
2020/09/10	2	117.50	0	0.00	116.00	2	803	0.25%
2020/09/09	1	116.00	0	0.00	116.50	1	806	0.12%
2020/09/08	0	0.00	2	116.25	118.00	-2	805	-0.25%
2020/09/07	3	115.00	0	0.00	115.00	3	809	0.37%
2020/09/04	2	116.50	2	118.25	118.00	0	817	0.00%
2020/09/02	3	121.17	2	125.00	121.00	1	817	0.12%
2020/08/28	0	0.00	1	123.00	120.50	-1	795	-0.13%
2020/08/26	0	0.00	2	120.00	120.00	-2	782	-0.26%
2020/08/25	1	119.50	7	121.14	120.50	-6	783	-0.77%
2020/08/24	0	0.00	2	117.00	117.00	-2	761	-0.26%
2020/08/20	3	110.33	0	0.00	109.50	3	752	0.40%
2020/08/19	1	116.00	0	0.00	116.50	1	739	0.14%
2020/08/17	0	0.00	2	117.25	117.00	-2	736	-0.27%
2020/08/14	3	113.00	3	114.00	114.50	0	746	0.00%
2020/08/13	1	114.50	2	115.50	114.50	-1	748	-0.13%
2020/08/12	2	108.00	2	108.75	109.00	0	752	0.00%
2020/08/11	1	112.50	0	0.00	113.50	1	754	0.13%
2020/08/10	0	0.00	4	114.63	114.00	-4	753	-0.53%
2020/08/07	2	111.25	2	111.75	110.50	0	743	0.00%
2020/08/05	1	110.00	2	110.25	109.00	-1	736	-0.14%
2020/08/04	1	107.50	2	108.50	108.50	-1	732	-0.14%
2020/08/03	106	108.95	4	109.25	107.50	102	738	13.82%	大買/鉅額交易
2020/07/31	9	107.44	9	107.83	108.00	0	755	0.00%
2020/07/30	5	109.50	5	110.10	107.50	0	754	0.00%
2020/07/29	12	113.13	10	111.50	111.00	2	736	0.27%
2020/07/28	3	124.00	3	122.83	122.50	0	705	0.00%
2020/07/27	2	121.00	3	121.67	124.00	-1	707	-0.14%
2020/07/24	29	122.55	21	121.29	118.50	8	710	1.13%
2020/07/23	7	125.14	5	125.40	123.00	2	706	0.28%
2020/07/22	16	126.75	23	128.24	131.00	-7	700	-1.00%
2020/07/20	0	0.00	1	118.50	118.50	-1	670	-0.15%
2020/07/17	1	113.00	1	113.50	113.50	0	668	0.00%
2020/07/16	0	0.00	1	114.00	114.00	-1	676	-0.15%
2020/07/15	1	112.50	0	0.00	113.50	1	696	0.14%
2020/07/14	2	112.25	2	112.75	113.00	0	714	0.00%
2020/07/10	1	115.00	0	0.00	111.50	1	746	0.13%
2020/07/09	3	113.83	4	114.75	114.00	-1	744	-0.13%
2020/07/07	1	110.00	0	0.00	112.00	1	734	0.14%
2020/07/03	1	109.50	0	0.00	109.00	1	772	0.13%
2020/07/02	0	0.00	2	110.75	111.00	-2	775	-0.26%
2020/07/01	5	108.00	0	0.00	106.50	5	782	0.64%
2020/06/29	1	108.00	0	0.00	105.00	1	788	0.13%
2020/06/18	0	0.00	1	109.00	110.00	-1	833	-0.12%
2020/06/17	1	106.50	2	106.50	107.00	-1	838	-0.12%
2020/06/12	0	0.00	1	105.50	106.00	-1	900	-0.11%
2020/06/11	5	109.10	0	0.00	108.00	5	932	0.54%
2020/06/10	1	112.50	0	0.00	112.50	1	949	0.11%
2020/06/08	2	113.50	1	115.00	114.00	1	1,007	0.10%
2020/06/05	1	114.00	1	115.00	114.50	0	1,021	0.00%
2020/06/02	3	113.00	0	0.00	113.00	3	1,113	0.27%
2020/05/28	2	114.50	0	0.00	113.00	2	1,177	0.17%
2020/05/26	1	117.00	1	120.00	117.00	0	1,278	0.00%
2020/05/22	2	115.50	0	0.00	115.50	2	1,403	0.14%
2020/05/21	1	120.50	3	120.50	119.00	-2	1,416	-0.14%
2020/05/19	1	119.50	0	0.00	120.00	1	1,408	0.07%
2020/05/18	0	0.00	2	118.75	116.00	-2	1,392	-0.14%
2020/05/15	0	0.00	1	118.00	115.00	-1	1,391	-0.07%
2020/05/14	1	113.00	0	0.00	112.00	1	1,388	0.07%
2020/05/13	2	115.50	0	0.00	117.50	2	1,394	0.14%
2020/05/08	2	119.00	0	0.00	117.50	2	1,409	0.14%
2020/05/07	0	0.00	7	119.50	121.00	-7	1,415	-0.49%
2020/05/05	0	0.00	1	118.00	114.50	-1	1,380	-0.07%
2020/05/04	4	115.38	1	112.50	116.50	3	1,375	0.22%
2020/04/30	13	115.85	8	116.25	115.50	5	1,369	0.37%
2020/04/29	3	116.67	2	121.00	117.50	1	1,352	0.07%
2020/04/28	6	119.08	2	119.00	118.50	4	1,341	0.30%
2020/04/27	2	117.75	10	120.50	120.50	-8	1,327	-0.60%
2020/04/24	0	0.00	3	113.00	114.00	-3	1,278	-0.23%
2020/04/23	2	109.00	0	0.00	107.00	2	1,258	0.16%
2020/04/22	0	0.00	1	109.00	107.50	-1	1,258	-0.08%
2020/04/21	6	109.33	0	0.00	107.00	6	1,248	0.48%
2020/04/20	3	113.33	2	115.00	112.50	1	1,239	0.08%
2020/04/17	3	113.17	3	115.67	112.00	0	1,215	0.00%
2020/04/16	2	110.75	11	112.64	112.50	-9	1,193	-0.75%
2020/04/13	1	101.00	1	101.50	103.50	0	1,159	0.00%
2020/04/10	1	105.00	3	104.50	104.00	-2	1,155	-0.17%
2020/04/09	4	106.75	3	108.17	104.00	1	1,156	0.09%
2020/04/06	0	0.00	2	104.50	104.00	-2	1,101	-0.18%
2020/04/01	0	0.00	1	100.50	100.50	-1	1,088	-0.09%
2020/03/30	2	99.70	4	99.45	99.90	-2	1,074	-0.19%
2020/03/26	2	98.25	1	97.00	98.50	1	1,055	0.09%
2020/03/25	0	0.00	5	98.96	99.50	-5	1,044	-0.48%
2020/03/24	0	0.00	6	90.23	90.50	-6	1,032	-0.58%
2020/03/23	1	83.00	0	0.00	84.60	1	1,043	0.10%
2020/03/20	0	0.00	2	86.55	87.70	-2	1,042	-0.19%
2020/03/19	2	81.30	0	0.00	81.10	2	1,042	0.19%
2020/03/18	0	0.00	3	93.57	90.10	-3	1,033	-0.29%
2020/03/17	9	96.73	2	95.45	94.30	7	1,018	0.69%
2020/03/16	4	101.78	0	0.00	99.60	4	987	0.41%
2020/03/13	5	102.00	3	103.67	106.50	2	962	0.21%
2020/03/12	4	111.25	2	113.75	109.50	2	935	0.21%
2020/03/11	2	121.25	1	124.50	117.00	1	903	0.11%
2020/03/10	16	119.16	3	120.33	121.00	13	888	1.46%
2020/03/09	7	124.50	5	126.90	123.00	2	866	0.23%
2020/03/06	5	130.00	11	128.86	127.50	-6	839	-0.71%
2020/03/05	3	123.00	1	124.00	124.00	2	813	0.25%
2020/03/04	3	123.00	2	124.50	123.50	1	807	0.12%
2020/03/03	2	129.50	6	129.50	126.50	-4	803	-0.50%
2020/03/02	5	124.00	12	124.21	123.50	-7	758	-0.92%
2020/02/27	23	120.65	5	124.00	118.00	18	729	2.47%
2020/02/26	29	120.97	42	124.88	127.50	-13	657	-1.98%
2020/02/25	4	118.00	9	118.22	119.00	-5	552	-0.90%
2020/02/24	2	120.00	2	118.75	118.50	0	542	0.00%
2020/02/21	2	116.75	8	117.94	115.50	-6	525	-1.14%
2020/02/20	1	115.00	2	117.50	115.00	-1	520	-0.19%
2020/02/19	0	0.00	1	116.50	117.00	-1	524	-0.19%
2020/02/17	1	111.00	7	114.36	117.00	-6	559	-1.07%
2020/02/12	5	112.00	5	113.50	112.00	0	591	0.00%
2020/02/11	2	114.00	4	113.38	113.00	-2	629	-0.32%
2020/02/10	1	113.00	4	112.00	113.00	-3	676	-0.44%
2020/02/07	1	105.00	3	107.50	105.00	-2	733	-0.27%
2020/02/06	0	0.00	1	105.00	105.00	-1	780	-0.13%
2020/02/05	0	0.00	1	104.00	103.00	-1	817	-0.12%
2020/01/31	0.2	101.00	0	0.00	101.00	0.2	857	0.02%
2020/01/30	9	102.89	1	104.50	101.00	8	874	0.91%
2020/01/16	1	111.00	2	110.50	112.50	-1	876	-0.11%
2020/01/15	1	108.00	0	0.00	106.50	1	876	0.11%
2020/01/09	1	107.50	0	0.00	107.00	1	881	0.11%
2020/01/08	6	107.50	1	106.00	106.00	5	885	0.56%
2020/01/07	4	110.13	6	110.42	110.00	-2	884	-0.23%
2020/01/06	2	109.50	1	108.50	108.50	1	886	0.11%
2020/01/03	6	110.25	1	111.50	111.00	5	901	0.55%
2020/01/02	1	112.50	2	113.25	113.50	-1	893	-0.11%
2019/12/31	8	111.94	2	112.50	112.00	6	891	0.67%
2019/12/27	1	114.50	2	115.25	114.50	-1	889	-0.11%
2019/12/24	1	112.00	1	112.50	112.00	0	891	0.00%
2019/12/23	2	111.50	2	112.25	111.50	0	897	0.00%
2019/12/20	1	111.50	1	114.50	111.50	0	900	0.00%
2019/12/19	2	111.50	2	112.75	112.50	0	911	0.00%
2019/12/18	26	117.12	8	120.88	113.00	18	919	1.96%
2019/12/17	3	116.67	4	117.50	118.00	-1	935	-0.11%
2019/12/16	5	117.70	7	119.00	117.50	-2	930	-0.22%
2019/12/13	4	116.75	16	117.66	118.00	-12	913	-1.31%
2019/12/12	3	114.67	3	115.17	114.50	0	892	0.00%
2019/12/11	6	113.83	11	114.14	113.50	-5	890	-0.56%
2019/12/10	4	108.38	2	109.75	111.00	2	885	0.23%
2019/12/09	3	111.33	2	112.25	111.50	1	879	0.11%
2019/12/06	1	112.50	2	113.75	113.00	-1	878	-0.11%
2019/12/04	0	0.00	4	111.25	112.00	-4	888	-0.45%
2019/12/03	1	109.50	3	111.83	110.50	-2	897	-0.22%
2019/12/02	9	106.72	6	111.42	111.50	3	910	0.33%
2019/11/29	10	109.60	2	110.75	108.50	8	924	0.86%
2019/11/28	8	112.38	1	111.50	111.00	7	924	0.76%
2019/11/27	2	113.50	5	114.40	115.00	-3	913	-0.33%
2019/11/26	4	113.38	3	114.33	114.50	1	910	0.11%
2019/11/25	2	112.25	1	113.50	112.50	1	914	0.11%
2019/11/22	5	113.30	2	114.75	112.00	3	921	0.33%
2019/11/21	0	0.00	3	114.50	115.00	-3	912	-0.33%
2019/11/19	0	0.00	1	112.00	111.00	-1	892	-0.11%
2019/11/18	1	108.50	0	0.00	110.00	1	881	0.11%
2019/11/15	12	114.33	2	112.50	111.50	10	871	1.15%
2019/11/14	1	110.00	1	111.50	110.00	0	834	0.00%
2019/11/13	2	111.50	1	111.50	110.00	1	821	0.12%
2019/11/11	1	112.00	9	112.67	112.00	-8	793	-1.01%
2019/11/08	3	117.83	12	116.75	114.00	-9	764	-1.18%
2019/11/07	3	123.00	3	122.67	123.00	0	718	0.00%
2019/11/06	0	0.00	4	123.13	126.50	-4	658	-0.61%
2019/11/04	0	0.00	5	107.60	112.00	-5	527	-0.95%
2019/10/31	0	0.00	7	99.87	98.90	-7	482	-1.45%
2019/10/30	2	97.00	0	0.00	97.40	2	453	0.44%
2019/10/29	6	96.28	0	0.00	96.00	6	463	1.29%
2019/10/28	10	99.41	2	98.45	99.10	8	438	1.83%
2019/10/24	2	95.80	0	0.00	96.20	2	425	0.47%
2019/10/23	1	98.00	2	99.75	97.30	-1	414	-0.24%
2019/10/21	1	98.60	0	0.00	97.70	1	402	0.25%
2019/10/18	3	96.47	0	0.00	96.60	3	400	0.75%
2019/10/16	0	0.00	1	98.00	97.40	-1	395	-0.25%
2019/10/14	0	0.00	1	97.40	96.60	-1	387	-0.26%
2019/10/09	2	96.65	3	99.20	95.10	-1	379	-0.26%
2019/09/27	2	93.40	0	0.00	93.20	2	361	0.55%
2019/09/26	1	95.20	0	0.00	94.70	1	363	0.28%
2019/09/25	2	97.05	0	0.00	96.40	2	359	0.56%
2019/09/24	1	98.20	0	0.00	97.50	1	356	0.28%
2019/09/23	1	103.00	1	100.00	100.50	0	344	0.00%
2019/09/20	6	101.50	3	103.33	104.00	3	332	0.90%
2019/09/12	0	0.00	1	97.70	96.50	-1	285	-0.35%
2019/09/09	1	96.90	5	96.82	99.00	-4	273	-1.46%
2019/09/06	5	99.24	0	0.00	98.00	5	270	1.85%
2019/09/05	1	101.50	0	0.00	103.00	1	257	0.39%
2019/09/04	0	0.00	1	102.50	102.00	-1	244	-0.41%
2019/09/03	2	101.50	1	99.40	102.50	1	225	0.44%
2019/09/02	0	0.00	1	96.70	96.60	-1	190	-0.52%
2019/08/28	1	92.20	1	97.00	92.00	0	179	0.00%
2019/08/27	0	0.00	4	92.20	93.20	-4	170	-2.34%
2019/08/26	0	0.00	0.4	87.10	87.40	-0.4	158	-0.25%
2019/08/22	1	85.50	0	0.00	85.60	1	157	0.64%
2019/08/20	3	85.20	0	0.00	85.10	3	155	1.93%
2019/08/12	0	0.00	1	86.60	86.20	-1	145	-0.69%
2019/08/08	1	85.20	0	0.00	85.70	1	142	0.70%
2019/08/02	1	82.20	0	0.00	83.20	1	140	0.71%
2019/08/01	0	0.00	1	85.60	84.90	-1	137	-0.73%
2019/07/31	1	84.00	1	88.00	85.50	0	130	0.00%
2019/07/30	0	0.00	1	81.40	81.30	-1	112	-0.89%
2019/07/23	1	80.70	0	0.00	80.40	1	117	0.85%
2019/07/19	1	80.40	0	0.00	81.00	1	123	0.81%
2019/07/16	1	80.40	0	0.00	80.50	1	130	0.76%
2019/07/15	1	81.30	0	0.00	81.40	1	130	0.77%
2019/07/03	0	0.00	1	80.00	81.50	-1	117	-0.85%
2019/07/02	0	0.00	1	78.20	79.10	-1	112	-0.89%
2019/06/26	0	0.00	1	76.60	76.70	-1	104	-0.96%
2019/06/13	0	0.00	1	72.00	73.00	-1	98	-1.02%
2019/05/29	1	71.60	0	0.00	71.90	1	92	1.08%
2019/05/28	1	72.10	0	0.00	72.10	1	95	1.05%
2019/05/23	1	71.80	0	0.00	72.00	1	96	1.04%
2019/05/20	1	72.10	0	0.00	72.00	1	97	1.02%
2019/05/16	1	73.00	0	0.00	72.50	1	100	1.00%
2019/05/13	2	74.00	0	0.00	73.40	2	98	2.03%
2019/04/24	4	75.73	1	77.00	75.40	3	78	3.81%
2019/04/15	1	72.20	0	0.00	72.20	1	69	1.43%
2019/02/27	1	70.40	0	0.00	70.30	1	77	1.30%
2019/02/22	0	0.00	1	72.80	72.50	-1	72	-1.38%
2019/01/11	0	0.00	1	67.20	67.10	-1	82	-1.22%
2018/12/20	0	0.00	1	71.30	71.10	-1	84	-1.18%
2018/12/18	0	0.00	1	70.90	69.30	-1	79	-1.25%
2018/10/02	2	70.80	0	0.00	71.00	2	137	1.46%
2018/09/18	0	0.00	2	73.75	73.50	-2	153	-1.30%
2018/09/11	2	72.00	0	0.00	71.90	2	166	1.20%
2018/09/06	0	0.00	1	78.00	76.80	-1	167	-0.60%
2018/08/28	0	0.00	1	73.10	74.40	-1	184	-0.54%
2018/08/08	0	0.00	1	74.20	74.80	-1	362	-0.28%
2018/08/06	51	73.89	0	0.00	74.00	51	366	13.91%
2018/07/30	0	0.00	2	77.00	75.30	-2	358	-0.56%
2018/07/26	1	72.00	2	72.35	73.30	-1	340	-0.29%
2018/07/18	0	0.00	1	66.60	65.60	-1	328	-0.30%
2018/07/06	1	63.20	0	0.00	62.80	1	334	0.30%
2018/06/28	0	0.00	1	64.80	64.20	-1	323	-0.31%
2018/06/15	0	0.00	2	71.70	71.70	-2	309	-0.65%
2018/06/13	1	70.00	0	0.00	69.50	1	311	0.32%
2018/06/06	0	0.00	1	77.10	76.00	-1	301	-0.33%
2018/06/04	1	75.10	0	0.00	75.30	1	294	0.34%
2018/05/29	0	0.00	1	80.10	77.00	-1	281	-0.36%
2018/05/28	0	0.00	1	76.30	79.20	-1	265	-0.38%
2018/05/23	1	75.70	0	0.00	75.30	1	234	0.43%
2018/05/22	1	75.80	0	0.00	77.00	1	223	0.45%
2018/05/21	1	83.90	17	84.27	80.00	-16	211	-7.57%
2018/05/18	16	81.36	7	81.94	79.60	9	189	4.76%
2018/05/17	3	74.63	1	76.20	76.20	2	153	1.30%
2018/05/16	1	68.80	1	69.20	69.30	0	135	0.00%
2018/05/14	0	0.00	1	65.20	65.10	-1	127	-0.78%
2018/05/08	1	63.80	0	0.00	63.60	1	124	0.81%
2018/04/24	1	65.00	1	64.80	64.60	0	126	0.00%
2018/04/23	0	0.00	1	66.50	66.10	-1	124	-0.80%
2018/04/16	1	65.50	1	66.00	65.50	0	117	0.00%
2018/04/13	0	0.00	1	64.40	64.00	-1	116	-0.86%
2018/03/31	1	62.20	0	0.00	62.30	1	118	0.84%
2018/03/30	0	0.00	1	63.10	62.50	-1	117	-0.85%
2018/03/28	2	61.00	0	0.00	61.00	2	118	1.69%
2018/03/22	0	0.00	4	61.70	62.00	-4	119	-3.36%
2018/03/19	0	0.00	1	62.10	61.20	-1	122	-0.82%
2018/03/15	1	61.30	0	0.00	61.40	1	118	0.85%
2018/03/14	1	61.30	1	61.80	61.90	0	117	0.00%
2018/03/06	1	62.00	0	0.00	62.40	1	112	0.89%
2018/03/05	1	63.00	0	0.00	63.00	1	110	0.91%
2018/03/01	1	63.20	0	0.00	63.50	1	108	0.92%
2018/02/23	1	63.40	1	63.00	63.20	0	105	0.00%
2018/01/31	0	0.00	0	65.00	65.00	0	83	-0.05%
2018/01/30	0	0.00	0	65.10	65.50	0	82	-0.05%
2018/01/23	0	66.90	0	0.00	67.20	0	82	0.00%
2018/01/16	0	67.00	0	0.00	67.30	0	80	0.02%
2018/01/11	0	65.40	0	0.00	65.90	0	80	0.00%
2018/01/08	0	0.00	0	67.10	67.50	0	78	-0.01%
2018/01/05	0	67.30	0	0.00	67.70	0	77	0.01%
2018/01/02	0	66.50	0	0.00	66.90	0	76	0.01%