訊連 (5203)-日盛券商分點個股進出

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
88.3
漲跌
▲1.5
漲幅
+1.73%
成交量
427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:13:30

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	6	103.67	0	0.00	102.00	6	1,435	0.42%
2023/03/31	0	0.00	1	105.00	104.00	-1	1,404	-0.07%
2023/03/29	8	105.69	0	0.00	105.50	8	1,348	0.59%
2023/03/28	11	108.77	1	107.50	107.00	10	1,325	0.75%
2023/03/27	10	114.15	5	117.69	112.00	5	1,285	0.39%
2023/03/24	29	114.88	7	114.86	114.00	22	1,232	1.78%
2023/03/23	19	110.13	20.2	111.59	113.50	-1.2	1,088	-0.11%
2023/03/22	3	99.10	6.1	100.46	103.50	-3.1	970	-0.32%
2023/03/21	4	99.15	7	99.54	99.00	-3	910	-0.33%
2023/03/20	2	97.00	0.2	98.67	96.50	1.9	861	0.21%
2023/03/17	1	97.90	7	94.64	97.90	-6	821	-0.73%
2023/03/16	3	90.50	0	92.00	90.20	3	754	0.40%
2023/03/14	0.1	90.30	3	89.70	89.80	-3	744	-0.40%
2023/03/13	0	0.00	4	89.65	90.40	-4	744	-0.54%
2023/03/10	1	89.20	0	0.00	89.20	1	736	0.14%
2023/03/08	1.1	91.03	0	0.00	90.80	1.1	711	0.15%
2023/03/06	1	94.40	0	0.00	94.60	1	653	0.15%
2023/03/02	0	0.00	0	94.20	94.00	0	631	0.00%
2023/02/24	2.1	91.49	0	0.00	91.50	2.1	609	0.34%
2023/02/23	2	92.90	0	0.00	93.00	2	603	0.33%
2023/02/22	0	0.00	2	91.80	93.00	-2	595	-0.34%
2023/02/21	2	92.30	1	91.90	91.60	1	589	0.17%
2023/02/20	0	0.00	0.1	94.30	92.80	-0.1	585	-0.01%
2023/02/17	0	91.90	0	0.00	93.60	0	571	0.01%
2023/02/15	3	91.33	0	0.00	91.00	3	552	0.54%
2023/02/14	0	0.00	3	93.40	93.10	-3	532	-0.56%
2023/02/13	8	94.90	2.2	94.31	93.70	5.8	493	1.18%
2023/02/10	5	95.90	8	96.45	95.60	-3	421	-0.71%
2023/02/09	47	100.40	35	97.26	96.40	12	343	3.50%
2023/02/08	6	94.83	1.1	92.10	93.00	5	160	3.08%
2023/01/17	0.1	83.60	0	0.00	83.50	0.1	147	0.03%
2023/01/16	0.1	83.20	0	0.00	82.70	0.1	149	0.03%
2023/01/13	1	83.00	0	0.00	83.10	1	148	0.67%
2023/01/12	0.1	84.00	0	0.00	83.00	0.1	147	0.05%
2023/01/09	0	0.00	1	84.70	84.30	-1	148	-0.67%
2023/01/06	0	83.80	0	0.00	84.30	0	148	0.02%
2023/01/03	0.1	83.13	0	0.00	83.10	0.1	153	0.06%
2022/12/29	0	82.80	0	0.00	83.00	0	155	0.01%
2022/12/23	0.1	83.50	0	0.00	83.00	0.1	191	0.03%
2022/12/22	0.1	84.00	0	0.00	83.50	0.1	193	0.03%
2022/12/21	0.1	83.00	0	0.00	82.70	0.1	196	0.07%
2022/12/20	0	83.60	0	0.00	82.50	0	199	0.00%
2022/12/19	0	83.60	0	0.00	83.50	0	199	0.00%
2022/12/16	1	84.60	0.5	85.26	84.30	0.5	202	0.25%
2022/12/15	0.1	86.92	0	0.00	87.10	0.1	204	0.06%
2022/12/13	1	85.00	0	0.00	84.90	1	202	0.49%
2022/11/25	15	84.70	15	85.05	84.90	0	206	0.00%
2022/11/16	0	0.00	0	85.11	84.50	0	228	-0.01%
2022/11/10	0	83.50	0	0.00	83.80	0	231	0.02%
2022/10/28	0	0.00	0	88.20	88.70	0	235	-0.01%
2022/10/25	0	0.00	0.1	91.88	89.90	-0.1	224	-0.02%
2022/10/24	1.1	89.21	0	0.00	89.00	1.1	222	0.47%
2022/10/21	0	86.30	0	0.00	85.40	0	220	0.01%
2022/10/18	0	0.00	0	86.80	86.10	0	227	0.00%
2022/10/17	0	0.00	0	87.00	86.80	0	230	0.00%
2022/10/14	0	0.00	0	85.00	85.10	0	229	-0.01%
2022/10/13	0.1	83.36	1	83.54	82.10	-1	228	-0.43%
2022/10/12	0	84.80	0	0.00	85.30	0	226	0.01%
2022/10/11	0	87.20	0	0.00	86.00	0	223	0.01%
2022/10/06	0	0.00	0.1	90.42	90.70	-0.1	221	-0.04%
2022/10/05	0	0.00	0	90.30	90.00	0	220	-0.01%
2022/10/04	0.1	89.20	0	90.25	89.70	0	218	0.01%
2022/10/03	0	0.00	0.1	94.03	88.20	-0.1	213	-0.03%
2022/09/23	6	91.99	6	89.37	88.20	0	177	0.01%
2022/09/22	0.1	89.00	0	0.00	90.50	0.1	174	0.03%
2022/09/21	0.1	91.50	0	0.00	90.80	0.1	170	0.04%
2022/09/20	0.1	92.00	0	0.00	91.80	0.1	169	0.03%
2022/09/16	0	92.56	0	0.00	92.50	0	175	0.02%
2022/09/06	0.1	93.70	0	0.00	93.30	0.1	170	0.06%
2022/08/31	0	0.00	0	97.60	97.20	0	155	-0.01%
2022/08/26	0	0.00	0	100.24	98.10	0	146	-0.03%
2022/08/25	0	0.00	0	102.00	102.00	0	139	-0.02%
2022/08/24	0	0.00	0.1	95.50	95.50	-0.1	119	-0.05%
2022/08/18	1.1	94.53	0	96.00	95.10	1	118	0.87%
2022/08/17	0.1	95.33	0	0.00	95.20	0.1	115	0.04%
2022/08/16	0	0.00	0.3	97.47	98.10	-0.3	110	-0.23%
2022/08/12	0	0.00	0.3	93.04	93.00	-0.3	88	-0.30%
2022/08/10	1	90.40	0.1	90.00	90.40	0.9	84	1.12%
2022/08/09	0	0.00	0	89.90	90.30	0	84	-0.03%
2022/08/08	1	90.50	0.1	90.50	90.50	0.9	86	1.08%
2022/08/05	0	0.00	0.3	89.08	89.10	-0.3	83	-0.30%
2022/07/29	2	90.10	0	0.00	89.80	2	89	2.24%
2022/07/25	0	0.00	0	89.38	90.30	0	97	-0.03%
2022/07/22	0	0.00	0.1	88.52	88.40	-0.1	92	-0.13%
2022/07/20	0	0.00	0	84.00	83.00	0	93	-0.02%
2022/07/18	0	0.00	0	84.00	83.80	0	96	-0.03%
2022/07/14	0	0.00	0.1	84.00	83.70	-0.1	101	-0.05%
2022/07/04	0.1	82.00	0.1	82.60	81.80	0	127	0.00%
2022/07/01	0.1	82.00	0	0.00	82.00	0.1	132	0.08%
2022/06/30	0.1	86.00	0	0.00	85.70	0.1	131	0.08%
2022/06/29	0.1	86.50	0	0.00	86.70	0.1	133	0.04%
2022/06/27	0	0.00	0	91.10	89.20	0	135	-0.01%
2022/06/24	0	0.00	0.7	88.04	90.50	-0.7	136	-0.48%
2022/06/22	0	0.00	1	84.90	84.90	-1	136	-0.73%
2022/06/21	0	0.00	0	86.00	86.10	0	140	-0.03%
2022/06/17	0.1	85.10	0	0.00	85.30	0.1	145	0.04%
2022/06/16	0	0.00	0	86.20	85.10	0	147	-0.01%
2022/06/15	0	85.00	0	86.00	86.20	0	150	-0.01%
2022/06/13	0	85.60	0	0.00	85.50	0	164	0.02%
2022/06/10	0	0.00	1.2	86.64	87.00	-1.2	170	-0.68%
2022/06/09	0.1	86.00	0	0.00	86.80	0.1	185	0.05%
2022/06/08	0.3	85.80	0	0.00	86.00	0.3	205	0.12%
2022/06/07	0.2	86.00	0	0.00	86.10	0.2	227	0.09%
2022/05/31	0	0.00	0.1	86.80	86.50	-0.1	374	-0.01%
2022/05/30	0	0.00	0.1	86.00	86.00	-0.1	381	-0.03%
2022/05/26	0	0.00	0.1	85.40	84.50	-0.1	381	-0.01%
2022/05/25	0	0.00	0.1	84.90	85.40	-0.1	382	-0.01%
2022/05/24	0.1	83.10	0	0.00	83.60	0.1	382	0.01%
2022/05/20	0	0.00	0.1	84.73	84.70	-0.1	382	-0.01%
2022/05/19	0	0.00	0.1	85.00	84.70	-0.1	382	-0.04%
2022/05/18	0	0.00	0.1	86.10	86.50	-0.1	382	-0.02%
2022/05/17	0	0.00	0	86.00	85.50	0	384	-0.01%
2022/05/16	0	0.00	0.3	85.30	85.80	-0.3	383	-0.08%
2022/05/12	2	83.05	1	83.57	81.30	1	381	0.26%
2022/05/11	0.1	84.10	0	0.00	83.70	0.1	378	0.01%
2022/05/09	0.1	85.80	0.1	87.10	87.40	-0.1	377	-0.03%
2022/05/05	1	87.40	0.2	87.26	88.00	0.8	373	0.22%
2022/05/04	0	0.00	0.3	85.48	86.70	-0.3	369	-0.09%
2022/05/03	0.4	83.65	0.2	84.35	84.60	0.2	366	0.06%
2022/04/29	0	82.70	0	0.00	82.90	0	363	0.00%
2022/04/28	0	0.00	0	84.60	84.10	0	360	-0.01%
2022/04/27	0.5	84.52	0.1	84.67	84.00	0.4	359	0.11%
2022/04/25	0.5	86.87	0.1	87.87	87.60	0.4	354	0.11%
2022/04/18	0.2	88.70	0	0.00	87.90	0.2	349	0.06%
2022/04/14	0	0.00	0	93.65	91.10	0	344	-0.01%
2022/04/13	0	0.00	0	89.50	88.10	0	333	-0.01%
2022/04/12	0	0.00	0.1	88.50	88.10	-0.1	331	-0.02%
2022/04/11	0.3	87.21	0	96.00	87.00	0.3	330	0.08%
2022/04/08	0.1	87.90	0.1	90.81	87.30	0	328	0.00%
2022/04/07	0.2	88.90	0	0.00	86.90	0.2	324	0.05%
2022/04/01	0.1	90.14	0	0.00	89.40	0.1	318	0.02%
2022/03/31	0	90.40	0	0.00	90.20	0	315	0.00%
2022/03/29	0.1	91.20	0	98.80	91.00	0.1	313	0.02%
2022/03/28	0	89.40	0	0.00	89.90	0	309	0.01%
2022/03/25	0	91.20	0	0.00	91.20	0	305	0.01%
2022/03/11	1	107.50	1	103.00	104.50	0	255	0.00%
2022/03/09	6	113.92	2	112.25	109.50	4	213	1.87%
2022/03/08	5	104.10	0	0.00	105.00	5	158	3.15%
2022/03/07	6	113.00	0	113.00	113.00	6	108	5.51%
2022/02/25	1	82.90	0	0.00	82.80	1	63	1.57%
2022/02/24	3	83.67	0	0.00	82.40	3	63	4.71%
2022/02/22	1	86.40	0	0.00	85.80	1	64	1.55%
2022/02/09	0	0.00	1	88.20	89.00	-1	68	-1.46%
2022/01/25	0	0.00	1	85.80	85.80	-1	73	-1.35%
2022/01/06	0	0.00	1	87.60	87.90	-1	99	-1.01%
2021/12/28	0	0.00	0.2	88.50	89.00	-0.2	119	-0.20%
2021/12/24	2	88.80	0	0.00	89.20	2	120	1.66%
2021/12/08	1	90.50	0	0.00	90.80	1	123	0.81%
2021/12/07	1	91.50	0	0.00	91.80	1	121	0.82%
2021/11/26	1	89.50	0	0.00	89.10	1	131	0.76%
2021/11/25	0	0.00	0.1	91.50	91.90	-0.1	131	-0.04%
2021/11/23	0	0.00	2	90.45	89.90	-2	134	-1.48%
2021/11/19	1	91.40	0	0.00	91.30	1	135	0.74%
2021/11/16	0	0.00	1	93.00	92.60	-1	139	-0.72%
2021/11/10	0	0.00	1	93.50	93.80	-1	140	-0.71%
2021/11/09	0	0.00	4	93.60	93.40	-4	143	-2.80%
2021/11/02	4	95.98	0	0.00	92.90	4	143	2.78%
2021/11/01	5	95.54	0	0.00	95.20	5	139	3.57%
2021/10/28	2	88.00	0	0.00	89.10	2	130	1.53%
2021/10/08	0	0.00	0	92.00	90.60	0	149	0.00%
2021/10/06	1	82.10	0	0.00	81.70	1	139	0.72%
2021/09/01	0	0.00	0	83.80	84.20	0	183	-0.01%
2021/08/27	0	0.00	0	82.70	83.00	0	193	-0.01%
2021/08/24	0	0.00	0.1	78.79	79.10	-0.1	191	-0.05%
2021/08/23	0	0.00	0.2	77.70	77.70	-0.2	189	-0.09%
2021/08/16	0	0.00	0	77.70	76.80	0	199	-0.02%
2021/08/12	0	0.00	0.1	77.00	77.00	-0.1	198	-0.05%
2021/08/05	0.1	78.20	0	0.00	79.20	0.1	216	0.04%
2021/08/04	0	77.60	0	0.00	78.90	0	223	0.00%
2021/08/03	0.1	78.20	0	0.00	78.00	0.1	228	0.02%
2021/08/02	0.2	77.83	0	0.00	78.00	0.2	229	0.09%
2021/07/30	1	77.20	0	0.00	77.80	1	228	0.44%
2021/07/29	2	77.50	0	0.00	77.30	2	232	0.86%
2021/07/28	2	80.00	0	0.00	78.60	2	230	0.87%
2021/07/20	1	80.80	0	0.00	81.10	1	245	0.41%
2021/07/15	6	81.13	60	81.25	81.30	-54	246	-21.90%
2021/07/09	5	84.00	0	0.00	83.90	5	235	2.12%
2021/06/28	0	0.00	2	81.80	81.50	-2	225	-0.89%
2021/06/25	2	83.30	0	0.00	83.30	2	222	0.90%
2021/06/22	1	80.60	0	0.00	80.70	1	215	0.46%
2021/06/18	1	81.70	0	0.00	82.80	1	213	0.47%
2021/06/15	1	82.40	0	0.00	83.10	1	208	0.48%
2021/06/11	0	0.00	8	81.85	81.90	-8	206	-3.87%
2021/06/10	0	0.00	82	81.53	82.30	-82	208	-39.40%
2021/06/08	1	82.00	0	0.00	81.90	1	206	0.49%
2021/06/07	2	83.00	0	0.00	82.90	2	203	0.98%
2021/06/04	2	89.40	0	0.00	88.50	2	196	1.02%
2021/05/26	2	82.10	0	0.00	82.00	2	212	0.94%
2021/05/25	0.1	82.60	0	0.00	81.70	0.1	221	0.05%
2021/05/24	1	82.70	0	0.00	82.60	1	222	0.45%
2021/05/21	3	85.27	0	0.00	85.30	3	223	1.34%
2021/05/19	1	84.00	0	0.00	84.80	1	224	0.45%
2021/05/13	0	0.00	23	80.10	80.10	-23	219	-10.49%
2021/05/12	2	80.50	0	0.00	82.40	2	213	0.94%
2021/05/11	2	83.70	3	83.80	82.00	-1	208	-0.49%
2021/05/04	3	84.43	0	0.00	83.70	3	198	1.51%
2021/04/29	0.3	89.50	29	90.05	89.70	-28.7	191	-14.98%
2021/04/28	4	90.50	0	0.00	90.50	4	189	2.11%
2021/04/27	0	0.00	2	96.90	96.30	-2	180	-1.11%
2021/04/23	2	96.50	0	0.00	96.50	2	177	1.13%
2021/04/22	1	97.10	0	0.00	97.10	1	176	0.57%
2021/04/21	5	98.60	0	0.00	98.00	5	176	2.84%
2021/04/19	0	0.00	0.1	100.00	99.20	-0.1	180	-0.05%
2021/04/14	1	99.40	0	0.00	99.30	1	229	0.44%
2021/04/12	0	0.00	3	102.50	101.00	-3	233	-1.28%
2021/04/01	0	102.00	3	100.50	100.50	-3	245	-1.22%
2021/03/26	0	0.00	1	100.50	101.50	-1	243	-0.41%
2021/03/25	2	100.50	0	0.00	101.00	2	245	0.82%
2021/03/22	1	99.10	0	0.00	99.00	1	244	0.41%
2021/03/19	0.1	99.70	0	0.00	99.70	0.1	246	0.04%
2021/03/15	0	99.90	0	0.00	99.40	0	252	0.00%
2021/03/12	1	99.00	0	0.00	99.00	1	256	0.39%
2021/03/05	0	0.00	1	98.30	98.40	-1	268	-0.37%
2021/03/04	1	100.50	0	0.00	99.50	1	269	0.37%
2021/03/03	2	99.00	2	98.50	99.00	0	270	0.00%
2021/02/18	2	102.50	0	0.00	102.50	2	251	0.79%
2021/01/28	2	102.50	0	0.00	102.50	2	255	0.78%
2021/01/20	2	104.50	0	0.00	104.00	2	303	0.66%
2021/01/14	0	0.00	5	106.00	106.50	-5	301	-1.66%
2021/01/12	7	105.71	0	0.00	105.00	7	300	2.33%
2021/01/11	0	0.00	4	108.38	108.00	-4	296	-1.35%
2021/01/08	8	110.75	1	111.00	111.50	7	291	2.40%
2021/01/07	9	110.56	7	110.14	113.00	2	280	0.71%
2021/01/05	0	0.00	5	104.50	104.50	-5	256	-1.95%
2021/01/04	0.2	104.00	1	105.00	104.50	-0.8	260	-0.31%
2020/12/30	0	0.00	1	104.00	104.00	-1	263	-0.38%
2020/12/28	0	0.00	2	101.00	102.00	-2	263	-0.76%
2020/12/25	0	0.00	6	99.02	99.00	-6	256	-2.34%
2020/12/24	3	99.13	0	0.00	99.20	3	256	1.17%
2020/12/22	1	100.50	0	0.00	99.60	1	262	0.38%
2020/12/21	3	100.50	0	0.00	99.10	3	266	1.13%
2020/12/18	2	100.50	0	0.00	100.00	2	266	0.75%
2020/12/17	1	100.00	0	0.00	100.50	1	268	0.37%
2020/12/11	5	101.30	0	0.00	99.70	5	270	1.85%
2020/12/10	2	102.00	0	0.00	101.00	2	272	0.73%
2020/12/09	3	102.50	4	102.00	102.00	-1	273	-0.36%
2020/12/08	9	101.72	4	102.00	103.00	5	276	1.81%
2020/12/07	2	101.50	0	0.00	101.50	2	274	0.73%
2020/12/04	0	0.00	9	104.50	104.50	-9	271	-3.31%
2020/12/02	0	0.00	22	105.68	107.00	-22	281	-7.82%
2020/12/01	0	0.00	25	104.50	105.00	-25	282	-8.85%
2020/11/27	2	102.50	103	102.59	103.50	-101	306	-32.93%	大賣/鉅額交易
2020/11/24	1	102.00	0	0.00	102.50	1	319	0.31%
2020/11/20	2.4	103.58	0	0.00	103.50	2.4	333	0.71%
2020/11/19	1	104.00	5	104.10	104.50	-4	357	-1.12%
2020/11/18	5.4	104.79	219	103.30	107.00	-213.6	370	-57.72%	大賣/鉅額交易
2020/11/16	2	103.00	0	0.00	103.50	2	388	0.52%
2020/11/13	0	0.00	1	104.00	104.50	-1	398	-0.25%
2020/11/10	2	100.00	0	0.00	102.00	2	421	0.47%
2020/11/06	2	102.00	0	0.00	102.00	2	439	0.45%
2020/11/03	0	101.00	0	0.00	101.50	0	484	0.01%
2020/11/02	1	101.00	2	100.00	100.00	-1	485	-0.21%
2020/10/30	28.3	103.88	8	101.50	101.50	20.3	482	4.21%
2020/10/29	14	111.00	0	0.00	111.00	14	452	3.10%
2020/10/28	2	113.00	0	0.00	112.50	2	462	0.43%
2020/10/14	3	114.50	0	0.00	113.50	3	741	0.40%
2020/10/13	4	110.00	0	0.00	110.50	4	735	0.54%
2020/10/12	1	110.00	0	0.00	110.00	1	738	0.14%
2020/10/08	33	112.83	70	112.00	112.50	-37	739	-5.01%
2020/10/05	30	115.63	0	0.00	116.00	30	743	4.03%
2020/09/28	1	111.50	30	111.60	111.00	-29	775	-3.74%
2020/09/25	0	0.00	0.3	111.00	111.00	-0.3	780	-0.04%
2020/09/23	0	0.00	30	112.50	112.00	-30	784	-3.82%
2020/09/18	2	115.00	61	115.66	115.50	-59	794	-7.43%
2020/09/17	0	0.00	27	115.50	116.00	-27	793	-3.40%
2020/09/14	1	114.00	102	114.31	114.50	-101	798	-12.65%	大賣/鉅額交易
2020/09/11	0	0.00	60	115.11	115.00	-60	800	-7.50%
2020/09/09	0	0.00	1	116.00	116.50	-1	806	-0.12%
2020/09/08	2	115.50	0	0.00	118.00	2	805	0.25%
2020/09/07	13	115.00	0	0.00	115.00	13	809	1.61%
2020/09/04	0	0.00	1	118.50	118.00	-1	817	-0.12%
2020/09/03	2	120.50	0	0.00	119.50	2	820	0.24%
2020/08/31	0	0.00	2	119.50	119.50	-2	792	-0.25%
2020/08/28	20	120.50	0	0.00	120.50	20	795	2.51%
2020/08/24	0	0.00	1	117.50	117.00	-1	761	-0.13%
2020/08/20	0	0.00	3	114.17	109.50	-3	752	-0.40%
2020/08/19	3	119.00	0	0.00	116.50	3	739	0.41%
2020/08/17	2	114.50	2	116.75	117.00	0	736	0.00%
2020/08/13	5	113.60	1	115.00	114.50	4	748	0.53%
2020/08/11	0	0.00	1	114.50	113.50	-1	754	-0.13%
2020/08/10	0	0.00	6	114.42	114.00	-6	753	-0.80%
2020/08/07	13	110.69	0	0.00	110.50	13	743	1.75%
2020/08/06	9	108.56	0	0.00	108.50	9	732	1.23%
2020/08/05	1	110.00	0	0.00	109.00	1	736	0.14%
2020/08/03	2	109.50	0	0.00	107.50	2	738	0.27%
2020/07/31	10	108.00	0	0.00	108.00	10	755	1.32%
2020/07/30	10	109.50	5	108.50	107.50	5	754	0.66%
2020/07/28	1	125.00	17	122.71	122.50	-16	705	-2.27%
2020/07/24	1	120.00	4	120.13	118.50	-3	710	-0.42%
2020/07/23	5	124.70	7	128.07	123.00	-2	706	-0.28%
2020/07/22	2	128.00	16	128.25	131.00	-14	700	-2.00%
2020/07/21	1	119.50	3	120.00	119.50	-2	680	-0.29%
2020/07/20	2	117.00	9	116.67	118.50	-7	670	-1.04%
2020/07/17	10	113.50	0	0.00	113.50	10	668	1.49%
2020/07/14	7	113.00	0	0.00	113.00	7	714	0.98%
2020/07/13	0	0.00	5	112.30	113.50	-5	745	-0.67%
2020/07/09	0	0.00	2	115.00	114.00	-2	744	-0.27%
2020/07/07	1	112.00	1	110.00	112.00	0	734	0.00%
2020/07/06	5	110.00	0	0.00	111.00	5	768	0.65%
2020/07/03	1	109.50	60	108.80	109.00	-59	772	-7.63%
2020/07/02	8	111.00	0	0.00	111.00	8	775	1.03%
2020/07/01	4	106.50	0	0.00	106.50	4	782	0.51%
2020/06/30	0	0.00	2	107.00	105.50	-2	779	-0.26%
2020/06/29	1	104.50	5	107.00	105.00	-4	788	-0.51%
2020/06/19	1	108.50	1	109.50	109.00	0	823	0.00%
2020/06/16	1	106.00	0	0.00	106.00	1	849	0.12%
2020/06/12	8	105.25	0	0.00	106.00	8	900	0.89%
2020/06/11	21	108.10	0	0.00	108.00	21	932	2.25%
2020/06/10	1	112.00	0	0.00	112.50	1	949	0.11%
2020/06/09	6	114.17	0	0.00	114.00	6	973	0.62%
2020/06/02	6	113.00	0	0.00	113.00	6	1,113	0.54%
2020/06/01	7	114.21	0	0.00	114.50	7	1,123	0.62%
2020/05/29	12	113.00	0	0.00	113.00	12	1,131	1.06%
2020/05/28	5	113.20	0	0.00	113.00	5	1,177	0.42%
2020/05/26	2	116.50	0.5	117.00	117.00	1.5	1,278	0.12%
2020/05/25	5	115.90	2	116.50	116.50	3	1,383	0.22%
2020/05/22	24	115.77	0	0.00	115.50	24	1,403	1.71%
2020/05/21	5	118.40	6	120.42	119.00	-1	1,416	-0.07%
2020/05/20	8	118.38	0	0.00	118.50	8	1,408	0.57%
2020/05/19	14	117.18	3	120.50	120.00	11	1,408	0.78%
2020/05/14	5	115.70	0	0.00	112.00	5	1,388	0.36%
2020/05/12	5	116.50	0	0.00	116.50	5	1,395	0.36%
2020/05/11	3	116.83	0	0.00	117.00	3	1,399	0.21%
2020/05/08	5	119.70	0	0.00	117.50	5	1,409	0.35%
2020/05/07	10	121.00	3	120.00	121.00	7	1,415	0.49%
2020/05/06	0	0.00	11	118.00	117.50	-11	1,393	-0.79%
2020/05/05	12	114.88	0	0.00	114.50	12	1,380	0.87%
2020/04/30	7	115.79	2	115.50	115.50	5	1,369	0.37%
2020/04/29	13	117.38	3	116.50	117.50	10	1,352	0.74%
2020/04/28	5	118.00	1	118.50	118.50	4	1,341	0.30%
2020/04/27	10	120.00	5	119.40	120.50	5	1,327	0.38%
2020/04/24	0	0.00	4	112.00	114.00	-4	1,278	-0.31%
2020/04/23	8	107.00	1	107.00	107.00	7	1,258	0.56%
2020/04/22	5	107.50	0	0.00	107.50	5	1,258	0.40%
2020/04/21	19	109.08	2	108.75	107.00	17	1,248	1.36%
2020/04/20	30	114.00	0	0.00	112.50	30	1,239	2.42%
2020/04/17	7	113.00	3	113.83	112.00	4	1,215	0.33%
2020/04/16	46	110.43	14	112.11	112.50	32	1,193	2.68%
2020/04/15	10	105.75	0	0.00	105.50	10	1,161	0.86%
2020/04/14	32	105.36	2	106.00	106.00	30	1,161	2.58%
2020/04/09	5	106.40	13	106.65	104.00	-8	1,156	-0.69%
2020/04/08	5	103.00	0	0.00	102.50	5	1,114	0.45%
2020/04/07	0	0.00	4	104.88	105.50	-4	1,107	-0.36%
2020/04/06	0	0.00	6	102.00	104.00	-6	1,101	-0.54%
2020/03/30	1	99.60	5	99.52	99.90	-4	1,074	-0.37%
2020/03/26	10	96.67	0	0.00	98.50	10	1,055	0.95%
2020/03/25	3	98.23	0	0.00	99.50	3	1,044	0.29%
2020/03/24	4	88.20	0	0.00	90.50	4	1,032	0.39%
2020/03/20	1	86.80	8	85.31	87.70	-7	1,042	-0.67%
2020/03/19	4	81.93	1	81.10	81.10	3	1,042	0.29%
2020/03/18	8	91.91	42.7	94.02	90.10	-34.7	1,033	-3.36%
2020/03/17	2	94.15	1	93.80	94.30	1	1,018	0.10%
2020/03/16	2	104.25	1	108.00	99.60	1	987	0.10%
2020/03/12	0	0.00	10	110.50	109.50	-10	935	-1.07%
2020/03/11	0	0.00	15	117.67	117.00	-15	903	-1.66%
2020/03/09	3	128.00	3	123.50	123.00	0	866	0.00%
2020/03/06	5	128.50	1	129.00	127.50	4	839	0.48%
2020/03/05	4	124.00	1	125.00	124.00	3	813	0.37%
2020/03/04	1	123.50	0	0.00	123.50	1	807	0.12%
2020/03/03	0	0.00	11	131.59	126.50	-11	803	-1.37%
2020/03/02	18	124.69	7	121.57	123.50	11	758	1.45%
2020/02/27	3	127.67	16	124.28	118.00	-13	729	-1.78%
2020/02/26	3	124.50	121	126.89	127.50	-118	657	-17.96%	大賣/鉅額交易
2020/02/25	8	117.13	0	0.00	119.00	8	552	1.45%
2020/02/24	8	117.44	10	117.40	118.50	-2	542	-0.37%
2020/02/21	2	115.50	0	0.00	115.50	2	525	0.38%
2020/02/20	5	115.40	5	115.00	115.00	0	520	0.00%
2020/02/19	7	117.00	3	116.00	117.00	4	524	0.76%
2020/02/18	4	115.00	0	0.00	114.50	4	555	0.72%
2020/02/17	4	113.00	7	116.07	117.00	-3	559	-0.54%
2020/02/14	8	113.06	0	0.00	112.50	8	567	1.41%
2020/02/13	0	0.00	3	113.50	113.00	-3	564	-0.53%
2020/02/12	12	112.00	0	0.00	112.00	12	591	2.03%
2020/02/11	2	113.00	2	113.00	113.00	0	629	0.00%
2020/02/10	4	111.50	4	111.00	113.00	0	676	0.00%
2020/02/07	18.6	107.24	0	0.00	105.00	18.6	733	2.54%
2020/02/06	30	105.33	0	0.00	105.00	30	780	3.85%
2020/02/05	3	103.00	0	0.00	103.00	3	817	0.37%
2020/02/04	0.3	102.50	0	0.00	102.50	0.3	822	0.04%
2020/02/03	3	97.80	13	98.06	98.60	-10	853	-1.17%
2020/01/31	5	101.00	3	102.00	101.00	2	857	0.23%
2020/01/30	18	104.72	5	101.00	101.00	13	874	1.49%
2020/01/20	4	112.38	0	0.00	112.00	4	871	0.46%
2020/01/17	21	112.26	0	0.00	112.00	21	871	2.41%
2020/01/16	1	112.50	2	112.00	112.50	-1	876	-0.11%
2020/01/15	1	106.50	1	108.50	106.50	0	876	0.00%
2020/01/09	1	107.50	0	0.00	107.00	1	881	0.11%
2020/01/08	4	107.63	0	0.00	106.00	4	885	0.45%
2020/01/07	2	110.25	0	0.00	110.00	2	884	0.23%
2020/01/02	5	114.00	2	113.75	113.50	3	893	0.34%
2019/12/24	0	0.00	2	112.00	112.00	-2	891	-0.22%
2019/12/19	1	112.00	0	0.00	112.50	1	911	0.11%
2019/12/18	21	118.74	1	113.00	113.00	20	919	2.17%
2019/12/17	1	116.50	1	116.50	118.00	0	935	0.00%
2019/12/16	6	118.00	0	0.00	117.50	6	930	0.65%
2019/12/13	2	118.25	0	0.00	118.00	2	913	0.22%
2019/12/12	3	115.00	0	0.00	114.50	3	892	0.34%
2019/12/11	2	113.50	0	0.00	113.50	2	890	0.22%
2019/12/10	3	108.33	1	109.50	111.00	2	885	0.23%
2019/12/09	1	112.00	0	0.00	111.50	1	879	0.11%
2019/12/05	1	111.50	0	0.00	112.00	1	878	0.11%
2019/12/04	0	0.00	1	112.50	112.00	-1	888	-0.11%
2019/12/03	1	110.00	0	0.00	110.50	1	897	0.11%
2019/12/02	1	108.00	1	112.50	111.50	0	910	0.00%
2019/11/29	0	0.00	2	110.25	108.50	-2	924	-0.22%
2019/11/27	1	113.00	0	0.00	115.00	1	913	0.11%
2019/11/26	1	112.50	1	113.00	114.50	0	910	0.00%
2019/11/25	1	111.00	2	113.25	112.50	-1	914	-0.11%
2019/11/22	1	113.50	1	114.50	112.00	0	921	0.00%
2019/11/21	9	112.72	1.3	115.77	115.00	7.7	912	0.84%
2019/11/20	2	112.00	3	111.00	112.00	-1	897	-0.11%
2019/11/19	2	111.00	9	111.72	111.00	-7	892	-0.78%
2019/11/18	6	110.83	3	111.33	110.00	3	881	0.34%
2019/11/15	8	113.00	7	114.00	111.50	1	871	0.11%
2019/11/13	12	110.75	5	109.40	110.00	7	821	0.85%
2019/11/12	5	113.00	1	112.50	114.00	4	804	0.50%
2019/11/11	9	112.61	0	0.00	112.00	9	793	1.13%
2019/11/08	14	116.89	6.2	118.11	114.00	7.8	764	1.02%
2019/11/07	18	125.42	10	125.45	123.00	8	718	1.11%
2019/11/06	28	126.45	34.1	125.06	126.50	-6.1	658	-0.93%
2019/11/05	15	114.00	0	0.00	115.00	15	581	2.58%
2019/11/04	1	106.00	2	111.25	112.00	-1	527	-0.19%
2019/11/01	7	100.00	2	100.65	102.00	5	487	1.03%
2019/10/31	3	99.57	2	99.80	98.90	1	482	0.21%
2019/10/30	0	0.00	1	97.70	97.40	-1	453	-0.22%
2019/10/29	11	97.57	0	0.00	96.00	11	463	2.37%
2019/10/25	5	96.34	1	96.70	96.60	4	427	0.94%
2019/10/23	2	98.30	0	0.00	97.30	2	414	0.48%
2019/10/22	1	97.50	2	98.60	99.00	-1	405	-0.25%
2019/10/21	0	0.00	1	98.00	97.70	-1	402	-0.25%
2019/10/18	1	96.50	0	0.00	96.60	1	400	0.25%
2019/10/17	1	96.90	0	0.00	96.70	1	398	0.25%
2019/10/16	0	0.00	1	98.10	97.40	-1	395	-0.25%
2019/10/15	0	0.00	1.2	97.08	97.20	-1.2	390	-0.31%
2019/10/14	0	0.00	0.6	96.20	96.60	-0.6	387	-0.17%
2019/10/09	2	97.50	0	0.00	95.10	2	379	0.53%
2019/10/08	0	0.00	1	94.90	95.50	-1	363	-0.28%
2019/10/04	1	93.40	0	0.00	93.10	1	365	0.27%
2019/09/23	0	0.00	1	101.50	100.50	-1	344	-0.29%
2019/09/20	1	102.00	0	0.00	104.00	1	332	0.30%
2019/09/06	6	99.70	5	98.10	98.00	1	270	0.37%
2019/09/05	3	100.83	2	101.50	103.00	1	257	0.39%
2019/09/04	0	0.00	4	104.88	102.00	-4	244	-1.64%
2019/09/03	2	101.05	3	101.67	102.50	-1	225	-0.44%
2019/09/02	2	96.60	2	97.00	96.60	0	190	0.00%
2019/08/29	0	0.00	2	93.00	92.30	-2	181	-1.10%
2019/08/27	0	0.00	4	93.93	93.20	-4	170	-2.34%
2019/08/01	5	85.76	0	0.00	84.90	5	137	3.63%
2019/07/31	2	87.35	0	0.00	85.50	2	130	1.53%
2019/07/10	0	0.00	10	80.47	79.80	-10	129	-7.74%
2019/07/08	0.2	81.90	1	82.30	82.00	-0.8	121	-0.66%
2019/07/02	0	0.00	2	79.25	79.10	-2	112	-1.78%
2019/06/26	0	0.00	1	76.80	76.70	-1	104	-0.96%
2019/05/17	0	0.00	1	72.00	72.00	-1	99	-1.00%
2019/05/10	0	0.00	8.1	74.80	74.60	-8.1	97	-8.27%
2019/05/09	0	0.00	20	75.76	75.40	-20	95	-20.94%
2019/05/03	1	76.10	0	0.00	75.90	1	90	1.10%
2019/04/25	2	76.10	2	75.50	74.90	0	84	0.00%
2019/04/24	2	76.60	1	75.30	75.40	1	78	1.27%
2019/04/23	1	74.40	0	0.00	74.40	1	72	1.39%
2019/04/10	1	72.20	0	0.00	72.10	1	75	1.33%
2019/04/03	0	0.00	1	72.00	72.00	-1	75	-1.33%
2019/03/29	0	0.00	30	70.79	70.60	-30	72	-41.26%
2019/02/27	1	70.20	0	0.00	70.30	1	77	1.30%
2019/02/20	0	0.00	1	73.40	73.10	-1	71	-1.40%
2019/02/19	1	73.30	0	0.00	73.30	1	70	1.42%
2019/02/18	1	72.40	0	0.00	73.00	1	68	1.45%
2019/01/21	0	0.00	2	68.30	69.30	-2	79	-2.51%
2019/01/17	2	67.60	0	0.00	67.60	2	81	2.45%
2019/01/11	1	67.60	2	67.10	67.10	-1	82	-1.22%
2019/01/10	0	0.00	1	67.80	67.60	-1	81	-1.22%
2018/12/26	0	0.00	1	69.20	69.50	-1	83	-1.20%
2018/12/21	2	69.70	0	0.00	69.80	2	86	2.32%
2018/12/19	1	70.30	0	0.00	69.30	1	81	1.23%
2018/11/19	0	0.00	1	67.00	67.10	-1	91	-1.10%
2018/11/07	1	65.90	0	0.00	65.70	1	90	1.11%
2018/11/06	1	62.60	0	0.00	62.70	1	88	1.13%
2018/11/02	2	62.70	0	0.00	62.70	2	91	2.20%
2018/11/01	2	62.30	0	0.00	62.20	2	91	2.18%
2018/10/04	0	0.00	2	68.50	68.40	-2	137	-1.46%
2018/10/03	1	68.90	0	0.00	69.00	1	138	0.72%
2018/10/01	1	71.50	0	0.00	71.70	1	137	0.72%
2018/09/06	0	0.00	3	78.20	76.80	-3	167	-1.79%
2018/08/28	0	0.00	0.2	74.00	74.40	-0.2	184	-0.13%
2018/08/27	8	72.98	0	0.00	72.80	8	186	4.29%
2018/08/17	0	72.50	0	0.00	72.90	0	239	0.00%
2018/08/08	50	75.19	0	0.00	74.80	50	362	13.79%
2018/08/01	50	76.93	0	0.00	77.10	50	361	13.83%
2018/07/26	2	72.80	1	73.30	73.30	1	340	0.29%
2018/07/12	0	0.00	3	64.50	65.00	-3	329	-0.91%
2018/07/04	0	0.00	68	62.21	62.00	-68	330	-20.58%
2018/07/02	1	63.30	0	0.00	63.10	1	327	0.31%
2018/06/21	0	0.00	2	66.70	66.60	-2	314	-0.64%
2018/06/15	0	0.00	2	69.85	71.70	-2	309	-0.65%
2018/06/12	1	71.00	0	0.00	70.10	1	313	0.32%
2018/05/30	1	76.00	0	0.00	75.90	1	285	0.35%
2018/05/29	1	79.20	0	0.00	77.00	1	281	0.36%
2018/05/28	1	76.00	1	81.00	79.20	0	265	0.00%
2018/05/25	0	0.00	2	75.70	75.20	-2	249	-0.80%
2018/05/24	0	0.00	1	76.20	75.40	-1	244	-0.41%
2018/05/23	1	75.70	1	75.40	75.30	0	234	0.00%
2018/05/22	2	76.65	300	77.55	77.00	-298	223	-133.36%	大賣/鉅額交易
2018/05/21	4	80.33	2	82.30	80.00	2	211	0.95%
2018/05/18	6	81.88	9	81.70	79.60	-3	189	-1.59%
2018/05/17	1	76.20	3	75.07	76.20	-2	153	-1.30%
2018/05/16	3	69.30	2	69.30	69.30	1	135	0.74%
2018/05/04	0	0.00	0.1	64.00	63.90	-0.1	122	-0.04%
2018/01/25	0	0.00	1	67.10	67.00	-1	81	-1.23%