胡連 (6279)-日盛-忠孝券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
148.5
漲跌
▼2.5
漲幅
-1.66%
成交量
913張
產業
上櫃電子零組件類股
483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

胡連 (6279)籌碼相關－日盛-忠孝券商分點個股進出

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-忠孝券商分點個股進出
日盛-忠孝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	0	0.00	3	144.00	144.00	-3	1,632	-0.18%
2023/04/06	3	142.50	0	0.00	142.50	3	1,627	0.18%
2023/03/27	2	143.75	0	0.00	144.00	2	1,639	0.12%
2023/03/24	2	147.50	2.1	149.00	148.00	-0.1	1,622	0.00%
2023/03/23	1	141.00	2	142.00	146.00	-1	1,631	-0.06%
2023/03/22	2	147.75	2	148.50	148.00	0	1,658	0.00%
2023/03/20	1	146.50	0	0.00	147.00	1	1,796	0.06%
2023/03/15	1	148.50	1	146.50	146.50	0	1,891	0.00%
2023/03/14	1	147.00	0	0.00	145.00	1	1,903	0.05%
2023/03/13	1	147.00	0	0.00	148.00	1	1,932	0.05%
2023/03/10	1	149.00	1	149.00	149.50	0	1,985	0.00%
2023/03/09	2	154.50	2	154.00	154.00	0	1,996	0.00%
2023/03/07	0	0.00	1	160.00	159.00	-1	2,009	-0.05%
2023/03/03	3	154.00	1	153.00	153.00	2	2,006	0.10%
2023/02/20	1	159.50	4	158.13	158.50	-3	2,453	-0.12%
2023/02/17	1	156.50	3	157.50	156.50	-2	2,516	-0.08%
2023/02/16	8	157.63	3	158.17	158.50	5	2,595	0.19%
2023/02/15	5	155.90	2	157.75	155.50	3	2,749	0.11%
2023/02/14	5	155.50	2	157.50	155.00	3	2,910	0.10%
2023/02/10	0	0.00	1	155.50	154.50	-1	2,979	-0.03%
2023/02/09	1	159.00	3	159.17	158.00	-2	2,982	-0.07%
2023/02/08	3	158.50	1	158.50	158.50	2	2,972	0.07%
2023/02/07	0	0.00	2	157.50	158.50	-2	2,968	-0.07%
2023/02/06	3	159.33	1	158.00	158.00	2	3,001	0.07%
2023/02/03	3	161.83	1	160.50	160.50	2	3,011	0.07%
2023/02/02	2	155.75	7	156.43	157.00	-5	2,963	-0.17%
2023/02/01	2	156.00	0	0.00	156.00	2	2,941	0.07%
2023/01/31	1	155.00	8	155.38	154.50	-7	2,923	-0.24%
2023/01/30	4	148.38	0	0.00	150.00	4	2,889	0.14%
2023/01/16	7	142.36	0	0.00	142.00	7	2,897	0.24%
2023/01/10	1	146.00	2	144.00	143.00	-1	3,038	-0.03%
2023/01/05	5	144.00	5	144.00	142.00	0	3,218	0.00%
2023/01/03	2	144.00	2	144.25	144.50	0	3,316	0.00%
2022/12/29	3	138.50	3	139.17	140.50	0	3,394	0.00%
2022/12/28	1	143.00	1	142.50	142.50	0	3,414	0.00%
2022/12/27	1	151.00	2	149.50	149.50	-1	3,470	-0.03%
2022/12/23	2	148.50	2	149.50	149.50	0	3,594	0.00%
2022/12/22	0	0.00	12	146.92	152.00	-12	3,687	-0.33%
2022/12/21	1	145.50	0	0.00	145.50	1	3,799	0.03%
2022/12/20	7	153.07	6	155.75	147.50	1	3,881	0.03%
2022/12/19	12	157.00	0	0.00	154.00	12	3,924	0.31%
2022/12/15	0	0.00	1	161.50	161.50	-1	4,035	-0.02%
2022/12/14	83	164.16	292	162.56	161.50	-209	4,039	-5.17%	大賣/鉅額交易
2022/12/13	214	160.15	4	161.00	161.50	210	4,078	5.15%	大買/鉅額交易
2022/12/12	1	163.00	3	162.83	161.50	-2	4,189	-0.05%
2022/12/09	3	158.50	1	157.50	157.50	2	4,154	0.05%
2022/12/08	1	155.50	2	156.75	158.00	-1	4,230	-0.02%
2022/12/07	1	153.00	1	152.00	152.00	0	4,336	0.00%
2022/12/05	2	161.25	3	160.17	161.00	-1	4,679	-0.02%
2022/12/02	5	159.40	6	159.92	160.50	-1	4,656	-0.02%
2022/12/01	2	156.50	1	156.00	156.00	1	4,606	0.02%
2022/11/30	1	156.00	0	0.00	155.50	1	4,587	0.02%
2022/11/29	0	0.00	1	153.50	153.50	-1	4,573	-0.02%
2022/11/28	2	155.00	1	156.00	156.00	1	4,577	0.02%
2022/11/25	2	155.50	1	154.50	154.00	1	4,636	0.02%
2022/11/24	6	155.25	6	156.33	154.00	0	4,728	0.00%
2022/11/23	5	154.10	5	154.10	153.50	0	4,720	0.00%
2022/11/22	3	149.50	4	151.38	152.50	-1	4,731	-0.02%
2022/11/21	2	156.00	2	153.00	152.00	0	4,754	0.00%
2022/11/18	13	155.77	13	156.08	155.00	0	4,805	0.00%
2022/11/17	1	153.00	3	150.50	153.50	-2	4,759	-0.04%
2022/11/16	3	144.00	5	144.80	145.50	-2	4,683	-0.04%
2022/11/15	2	143.75	2	142.25	143.00	0	4,668	0.00%
2022/11/14	9	144.11	7	143.43	145.00	2	4,653	0.04%
2022/11/11	11	149.36	6	154.58	143.00	5	4,581	0.11%
2022/11/10	5	158.90	2	150.25	149.50	3	4,423	0.07%
2022/11/09	1	157.50	1	159.50	156.50	0	4,272	0.00%
2022/11/08	0	0.00	0.1	157.00	157.00	-0.1	4,235	0.00%
2022/11/03	1	154.50	1	154.50	155.00	0	4,460	0.00%
2022/11/02	0	0.00	1	154.00	154.50	-1	4,608	-0.02%
2022/11/01	1	151.00	0	0.00	152.00	1	4,708	0.02%
2022/10/28	4	142.00	0	0.00	140.50	4	4,707	0.08%
2022/10/26	0	0.00	2	140.75	140.50	-2	4,732	-0.04%
2022/10/17	2	149.75	2	150.75	152.50	0	4,892	0.00%
2022/10/14	1	159.00	0	0.00	151.00	1	4,894	0.02%
2022/10/13	2	164.50	4	155.75	153.50	-2	4,892	-0.04%
2022/10/12	2	167.49	2.2	165.77	165.50	-0.2	4,911	0.00%
2022/10/11	11	171.32	12	171.46	168.00	-1	5,023	-0.02%
2022/10/07	4	175.01	5	175.70	175.50	-1	5,098	-0.02%
2022/10/06	4	173.88	6	175.25	176.00	-2	5,171	-0.04%
2022/10/05	3	174.67	2	173.75	169.00	1	5,316	0.02%
2022/10/04	2	175.00	2	177.00	173.50	0	5,496	0.00%
2022/10/03	1	170.50	1	171.00	171.00	0	5,563	0.00%
2022/09/30	6	162.25	2	163.25	166.50	4	5,865	0.07%
2022/09/29	14	168.89	15	169.80	168.00	-1	5,992	-0.02%
2022/09/28	1	164.00	1	166.50	159.50	0	5,920	0.00%
2022/09/27	14	166.14	18	166.44	165.50	-4	5,818	-0.07%
2022/09/26	15	173.20	13	174.19	166.00	2	5,764	0.03%
2022/09/23	4	176.88	2	177.25	173.00	2	5,737	0.03%
2022/09/22	0	0.00	2	180.50	181.00	-2	5,659	-0.04%
2022/09/21	4	175.88	1	176.50	178.00	3	5,601	0.05%
2022/09/20	1	177.00	1	179.50	178.00	0	5,585	0.00%
2022/09/19	6	177.42	8	178.69	179.50	-2	5,479	-0.04%
2022/09/16	7	173.50	19	172.45	172.50	-12	5,348	-0.22%
2022/09/15	6	175.25	1	172.00	172.00	5	5,335	0.09%
2022/09/14	7	179.21	9	179.28	181.50	-2	5,220	-0.04%
2022/09/13	16	177.56	15	176.47	177.00	1	5,125	0.02%
2022/09/12	1	169.50	10	166.50	167.00	-9	4,977	-0.18%
2022/09/08	2	158.50	0	0.00	158.00	2	4,894	0.04%
2022/09/06	1	155.50	3	154.67	155.00	-2	4,881	-0.04%
2022/09/05	1	156.50	3	158.33	156.50	-2	4,868	-0.04%
2022/09/02	1	161.00	0	0.00	159.00	1	4,847	0.02%
2022/09/01	4	163.25	1	160.00	160.00	3	4,838	0.06%
2022/08/31	1	163.50	2.2	166.47	166.00	-1.2	4,761	-0.02%
2022/08/30	10	156.00	0	0.00	160.50	10	4,645	0.22%
2022/08/29	1	151.00	1	153.50	157.00	0	4,616	0.00%
2022/08/26	1	158.00	0	0.00	157.50	1	4,581	0.02%
2022/08/25	22.2	159.81	22	161.48	162.00	0.2	4,551	0.00%
2022/08/24	2	157.00	4	158.38	154.00	-2	4,485	-0.04%
2022/08/23	3	152.00	1	154.00	153.50	2	4,402	0.05%
2022/08/22	3	151.00	1	152.00	148.50	2	4,371	0.05%
2022/08/19	1	153.50	0	0.00	154.50	1	4,350	0.02%
2022/08/18	1	145.00	6	148.58	148.50	-5	4,297	-0.12%
2022/08/17	1	146.50	0	0.00	146.00	1	4,302	0.02%
2022/08/16	3	147.00	2	148.50	146.50	1	4,301	0.02%
2022/08/15	1	145.50	1	148.00	148.00	0	4,279	0.00%
2022/08/12	6	146.50	7	146.00	148.00	-1	4,306	-0.02%
2022/08/11	6	147.75	2	146.50	145.50	4	4,257	0.09%
2022/08/09	2	163.75	12	165.42	160.00	-10	4,052	-0.25%
2022/08/08	32	161.08	41	161.71	163.50	-9	3,884	-0.23%
2022/08/05	20	153.00	13	154.62	155.00	7	3,739	0.19%
2022/08/04	33	151.70	31	149.66	151.00	2	3,714	0.05%
2022/07/29	0	0.00	1	153.50	151.50	-1	3,587	-0.03%
2022/07/28	5	151.20	4	153.50	149.50	1	3,544	0.03%
2022/07/27	4	156.50	1	157.00	156.50	3	3,435	0.09%
2022/07/26	1	148.00	1	146.50	147.00	0	3,316	0.00%
2022/07/25	1	151.00	3	150.17	151.00	-2	3,297	-0.06%
2022/07/22	2	148.00	0	0.00	145.50	2	3,239	0.06%
2022/07/21	20	146.75	20	147.50	149.00	0	3,191	0.00%
2022/07/20	2	152.00	3	151.83	150.50	-1	3,130	-0.03%
2022/07/19	31	146.00	32	145.64	146.00	-1	3,039	-0.03%
2022/07/18	7	147.79	6	146.08	151.00	1	2,947	0.03%
2022/07/15	21	150.14	26	153.50	148.00	-5	2,779	-0.18%
2022/07/14	9	157.33	5	155.60	156.50	4	2,634	0.15%
2022/07/13	5	157.40	10	156.40	153.50	-5	2,511	-0.20%
2022/07/12	6	151.00	7	150.07	151.00	-1	2,290	-0.04%
2022/07/11	9	149.61	3	150.50	150.00	6	2,051	0.29%
2022/07/08	4	149.38	7	149.00	147.00	-3	1,886	-0.16%
2022/07/07	1	139.50	8	139.94	141.00	-7	1,525	-0.46%
2022/07/05	24	128.50	24	129.00	126.50	0	1,293	0.00%
2022/07/04	40	127.21	40	125.98	128.50	0	1,267	0.00%
2022/07/01	6	126.00	6	125.50	125.00	0	1,241	0.00%
2022/06/29	1	131.00	0	0.00	130.00	1	1,187	0.08%
2022/06/28	0	0.00	1	128.50	130.50	-1	1,196	-0.08%
2022/06/23	3	131.67	2	131.50	131.50	1	1,194	0.08%
2022/06/22	1	127.50	1	127.00	127.00	0	1,138	0.00%
2022/06/21	0	0.00	1	125.00	125.50	-1	1,112	-0.09%
2022/06/20	3	126.83	2	127.50	121.50	1	1,071	0.09%
2022/06/17	1	134.00	17	134.50	134.50	-16	961	-1.66%
2022/06/13	2	128.25	1	128.50	128.50	1	855	0.12%
2022/06/10	0	0.00	1.4	131.36	132.00	-1.4	852	-0.16%
2022/06/02	19	130.66	1	131.00	131.00	18	790	2.28%
2022/05/27	0	0.00	1	125.00	125.00	-1	694	-0.14%
2022/05/25	2	122.00	6	121.92	120.50	-4	636	-0.63%
2022/05/24	1	119.50	0	0.00	117.50	1	608	0.16%
2022/05/23	1	118.00	0	0.00	117.50	1	593	0.17%
2022/05/20	7	119.21	3	118.67	117.00	4	585	0.68%
2022/05/16	0	0.00	1	108.50	107.50	-1	510	-0.20%
2022/05/05	1	109.50	1	109.00	108.50	0	511	0.00%
2022/05/03	1	102.00	0	0.00	102.50	1	508	0.20%
2022/04/25	0	0.00	1	108.50	108.00	-1	511	-0.20%
2022/04/22	0.1	115.00	0	0.00	112.50	0.1	507	0.01%
2022/04/18	0	0.00	1	113.50	113.50	-1	556	-0.18%
2022/04/06	0.1	123.00	0	0.00	122.50	0.1	587	0.02%
2022/03/31	1	126.50	3	126.50	123.50	-2	707	-0.28%
2022/03/30	7	130.93	6	131.42	128.50	1	704	0.14%
2022/03/15	0.1	115.00	0	0.00	113.50	0.1	843	0.01%
2022/03/10	3.2	118.52	0	0.00	119.00	3.2	886	0.36%
2022/01/14	1	128.00	1	129.50	130.00	0	1,598	0.00%
2022/01/13	0.1	135.00	10	132.75	131.00	-10	1,599	-0.62%
2022/01/10	0	0.00	6	139.00	139.00	-6	1,640	-0.37%
2022/01/07	1	138.00	11	137.00	138.50	-10	1,638	-0.61%
2022/01/06	16	141.63	1	140.50	140.50	15	1,622	0.92%
2022/01/04	5	140.00	12	141.75	140.50	-7	1,600	-0.44%
2021/12/30	0	0.00	1	141.00	140.00	-1	1,592	-0.06%
2021/12/28	16	141.31	0	0.00	140.50	16	1,578	1.01%
2021/12/27	0	0.00	2	143.25	142.50	-2	1,527	-0.13%
2021/12/24	3	140.00	0	0.00	138.00	3	1,461	0.21%
2021/12/23	2	140.50	122	142.21	137.50	-120	1,444	-8.31%	大賣/鉅額交易
2021/12/22	0	0.00	5	139.50	140.00	-5	1,422	-0.35%
2021/12/21	1	140.00	0	0.00	140.00	1	1,415	0.07%
2021/12/20	0	0.00	1	139.50	141.00	-1	1,382	-0.07%
2021/12/16	1	140.00	1	139.00	141.00	0	1,423	0.00%
2021/12/14	0	0.00	1	131.50	134.00	-1	1,371	-0.07%
2021/12/13	1	136.00	3	136.33	134.00	-2	1,364	-0.15%
2021/12/09	1	134.00	2	134.00	134.50	-1	1,345	-0.07%
2021/12/08	2	137.25	16	136.16	137.00	-14	1,335	-1.05%
2021/12/07	1	131.50	0	0.00	132.00	1	1,310	0.08%
2021/12/06	1	131.00	4	128.00	129.00	-3	1,314	-0.23%
2021/12/03	3	132.00	0	0.00	132.50	3	1,313	0.23%
2021/12/02	5	131.50	0	0.00	131.00	5	1,313	0.38%
2021/12/01	5	133.50	0	0.00	133.00	5	1,311	0.38%
2021/11/30	2	135.25	3	135.33	134.00	-1	1,310	-0.08%
2021/11/29	1	130.00	1	129.50	129.50	0	1,282	0.00%
2021/11/26	1	126.00	0	0.00	126.00	1	1,269	0.08%
2021/11/25	0	0.00	10	130.00	130.00	-10	1,257	-0.80%
2021/11/24	0	0.00	10	130.00	132.00	-10	1,256	-0.80%
2021/11/23	0	0.00	2	131.25	129.50	-2	1,253	-0.16%
2021/11/19	4	134.00	0	0.00	133.50	4	1,248	0.32%
2021/11/18	10	136.20	0	0.00	134.50	10	1,247	0.80%
2021/11/17	1	135.00	1	136.50	136.00	0	1,240	0.00%
2021/11/16	10	144.00	0	0.00	138.50	10	1,219	0.82%
2021/11/15	13	139.04	4	140.50	141.50	9	1,189	0.76%
2021/11/12	17	139.35	26	141.21	136.50	-9	1,154	-0.78%
2021/11/11	13	134.69	4	136.63	134.00	9	1,063	0.85%
2021/11/10	5	133.70	5.2	134.33	135.00	-0.2	1,032	-0.02%
2021/11/09	1	129.50	0.1	129.00	128.00	1	997	0.10%
2021/11/05	0	0.00	9	132.44	132.00	-9	969	-0.93%
2021/11/02	13	130.42	8	127.69	128.50	5	943	0.53%
2021/11/01	4	133.75	26	133.15	134.00	-22	912	-2.41%
2021/10/29	10	132.70	1	136.50	134.00	9	893	1.01%
2021/10/28	10	132.75	9	133.39	132.50	1	871	0.11%
2021/10/27	20	133.88	5	133.20	135.00	15	841	1.78%
2021/10/26	4	133.25	6	133.50	129.00	-2	816	-0.24%
2021/10/25	1	125.00	16.2	128.40	131.00	-15.2	762	-1.99%
2021/10/22	10	121.75	2	123.50	122.00	8	734	1.09%
2021/10/21	0	0.00	2	122.00	121.50	-2	748	-0.27%
2021/10/20	9	122.72	1	123.00	123.00	8	756	1.06%
2021/10/18	0	0.00	1	111.00	111.00	-1	738	-0.14%
2021/10/15	1	110.00	0	0.00	110.00	1	757	0.13%
2021/09/29	0.1	113.00	0	0.00	113.00	0.1	1,279	0.00%
2021/09/28	1	117.50	0	0.00	117.00	1	1,396	0.07%
2021/09/27	1	120.50	1	120.50	120.00	0	1,461	0.00%
2021/09/24	0	0.00	0.1	125.50	125.00	-0.1	1,497	-0.01%
2021/09/23	3	124.50	3	125.50	124.50	0	1,555	0.00%
2021/09/22	1	112.00	0	0.00	117.00	1	1,543	0.06%
2021/09/16	0.1	115.00	0	0.00	114.00	0.1	1,699	0.01%
2021/09/13	1	113.00	0	0.00	112.00	1	1,994	0.05%
2021/09/03	2	117.25	0	0.00	117.00	2	1,992	0.10%
2021/09/02	1	119.50	0	0.00	118.50	1	1,992	0.05%
2021/08/27	0	0.00	1	120.50	119.50	-1	2,001	-0.05%
2021/08/26	0	0.00	1	119.50	119.50	-1	1,998	-0.05%
2021/08/25	0	0.00	1	119.50	120.00	-1	1,997	-0.05%
2021/08/24	2	121.75	0	0.00	121.00	2	1,990	0.10%
2021/08/18	0	0.00	1	119.00	120.00	-1	1,976	-0.05%
2021/08/13	0	0.00	1.2	123.66	120.50	-1.2	1,955	-0.06%
2021/08/11	1.1	127.93	0	0.00	125.50	1.1	1,943	0.05%
2021/08/10	1.1	129.38	1	130.00	129.00	0.1	1,941	0.00%
2021/08/09	2.1	131.96	0	0.00	130.00	2.1	1,941	0.11%
2021/08/04	0.1	136.00	0	0.00	135.00	0.1	1,971	0.00%
2021/07/30	1	140.00	17	139.18	135.50	-16	1,985	-0.81%
2021/07/28	2	135.00	3	138.00	136.00	-1	1,968	-0.05%
2021/07/27	2.2	142.95	1	143.50	140.00	1.2	1,954	0.06%
2021/07/26	1	145.00	0	0.00	146.50	1	1,948	0.05%
2021/07/23	0	0.00	9.2	147.44	145.00	-9.2	1,932	-0.48%
2021/07/22	4	144.25	5	146.50	146.00	-1	1,905	-0.05%
2021/07/21	0	0.00	1	145.50	142.00	-1	1,877	-0.05%
2021/07/20	5.1	143.98	1	144.00	142.00	4.1	1,855	0.22%
2021/07/19	6.1	145.41	0	0.00	145.00	6.1	1,834	0.33%
2021/07/16	15	146.50	0	0.00	146.50	15	1,824	0.82%
2021/07/15	0	0.00	3	142.00	144.50	-3	1,806	-0.17%
2021/07/14	1	141.00	3	143.00	142.00	-2	1,785	-0.11%
2021/07/13	8	145.63	2	144.25	141.00	6	1,760	0.34%
2021/07/12	3	152.00	2	147.00	150.00	1	1,699	0.06%
2021/07/09	2	144.50	3	142.50	144.50	-1	1,611	-0.06%
2021/07/08	3	141.83	2	142.50	141.50	1	1,566	0.06%
2021/07/07	1	144.00	20.1	142.75	144.00	-19.1	1,485	-1.29%
2021/07/06	2.1	140.95	4	142.25	139.00	-1.9	1,430	-0.13%
2021/07/05	17	140.97	2	144.00	144.00	15	1,413	1.06%
2021/07/02	3	135.67	3	136.50	139.00	0	1,304	0.00%
2021/07/01	1	131.00	16	134.00	129.50	-15	1,255	-1.19%
2021/06/30	18	133.06	0	0.00	134.00	18	1,249	1.44%
2021/06/29	10	132.75	3.1	133.44	134.00	6.9	1,209	0.57%
2021/06/28	12	132.33	14.1	131.57	131.50	-2.1	1,178	-0.17%
2021/06/25	1	129.00	3	128.50	129.00	-2	1,177	-0.17%
2021/06/24	0	0.00	2	126.75	126.50	-2	1,197	-0.17%
2021/06/23	8	122.38	11	123.18	127.50	-3	1,063	-0.28%
2021/06/22	3	116.83	2	116.50	116.00	1	935	0.11%
2021/06/21	1	111.50	0	0.00	112.50	1	909	0.11%
2021/06/17	0	0.00	1	110.50	112.50	-1	904	-0.11%
2021/06/15	2	109.25	3	109.17	110.50	-1	931	-0.11%
2021/05/25	0	0.00	2	103.75	102.00	-2	1,010	-0.20%
2021/05/12	0	0.00	1	107.00	106.50	-1	1,129	-0.09%
2021/05/11	0	0.00	1	107.50	106.00	-1	1,120	-0.09%
2021/04/23	1	112.50	1	114.00	113.50	0	2,455	0.00%
2021/04/22	0	0.00	3	113.50	113.50	-3	2,565	-0.12%
2021/04/21	3	116.50	0	0.00	116.50	3	2,587	0.12%
2021/04/20	5	114.00	0	0.00	114.00	5	2,586	0.19%
2021/04/16	1	114.50	3	115.33	116.00	-2	2,639	-0.08%
2021/04/14	2	113.00	0	0.00	114.50	2	2,882	0.07%
2021/04/12	1	118.50	0	0.00	116.00	1	2,958	0.03%
2021/04/09	2	122.75	0	0.00	118.50	2	3,044	0.07%
2021/04/07	2	121.50	1	121.00	122.00	1	3,036	0.03%
2021/04/06	1	121.00	2	123.00	122.50	-1	3,050	-0.03%
2021/03/31	0	0.00	1	119.00	119.00	-1	3,000	-0.03%
2021/03/30	2	123.00	0	0.00	121.00	2	2,995	0.07%
2021/03/29	3	121.00	15	119.80	122.50	-12	2,945	-0.41%
2021/03/24	6.1	113.52	0	0.00	113.00	6.1	2,909	0.21%
2021/03/23	0	0.00	1	116.00	114.50	-1	2,930	-0.03%
2021/03/22	1	114.50	2	114.75	115.00	-1	2,951	-0.03%
2021/03/19	3.3	117.18	6	117.00	115.00	-2.7	3,017	-0.09%
2021/03/17	2	115.00	0	0.00	114.50	2	3,091	0.06%
2021/03/15	1	112.00	6	111.92	114.50	-5	3,163	-0.16%
2021/03/10	5	110.00	0	0.00	111.00	5	3,470	0.14%
2021/03/04	1	113.00	0	0.00	112.00	1	4,034	0.02%
2021/02/25	6	116.00	0	0.00	115.00	6	4,889	0.12%
2021/02/23	0	0.00	3	118.50	119.50	-3	4,926	-0.06%
2021/02/22	1	118.50	0	0.00	117.00	1	4,933	0.02%
2021/02/18	1	115.00	3	116.00	117.00	-2	4,964	-0.04%
2021/02/17	1	113.00	3	114.50	114.50	-2	4,996	-0.04%
2021/02/05	0	0.00	1	111.50	111.50	-1	5,052	-0.02%
2021/01/29	1	117.00	48	115.54	113.50	-47	5,620	-0.84%
2021/01/28	5	121.50	3	121.00	119.00	2	5,549	0.04%
2021/01/27	23.1	120.09	48	121.78	120.00	-24.9	5,475	-0.45%
2021/01/26	8	117.38	8	119.19	116.50	0	5,304	0.00%
2021/01/25	69	113.25	0	0.00	113.00	69	5,175	1.33%
2021/01/22	7	113.93	7	113.14	115.50	0	5,148	0.00%
2021/01/21	9	112.61	2	113.00	114.50	7	5,114	0.14%
2021/01/20	9	119.56	4	118.88	115.00	5	5,043	0.10%
2021/01/19	24	132.81	23	134.67	125.00	1	4,890	0.02%
2021/01/18	1	126.50	4	123.75	127.50	-3	4,405	-0.07%
2021/01/15	0	0.00	7	117.29	116.00	-7	4,220	-0.17%
2021/01/14	7	110.00	1	111.00	112.50	6	4,110	0.15%
2021/01/11	0	0.00	15	116.33	114.50	-15	4,055	-0.37%
2021/01/08	12	124.67	6	123.50	116.50	6	4,027	0.15%
2021/01/07	2	115.50	4	118.50	118.00	-2	3,864	-0.05%
2021/01/06	1	115.00	10	112.65	110.00	-9	3,801	-0.24%
2021/01/05	7	116.64	13	115.38	115.00	-6	3,763	-0.16%
2021/01/04	10	118.80	27	116.87	120.00	-17	3,717	-0.46%
2020/12/31	11	113.55	3	114.00	114.00	8	3,632	0.22%
2020/12/30	8	113.44	5	116.20	111.50	3	3,637	0.08%
2020/12/29	35	114.10	2	113.50	113.50	33	3,627	0.91%
2020/12/28	2	111.50	0	0.00	111.50	2	3,661	0.05%
2020/12/25	1	109.50	1	111.00	110.50	0	3,696	0.00%
2020/12/24	1	109.00	1	108.50	109.00	0	3,690	0.00%
2020/12/22	0	0.00	1	109.00	104.50	-1	3,662	-0.03%
2020/12/21	4	103.63	4	104.75	107.00	0	3,635	0.00%
2020/12/18	0	0.00	7	110.00	108.00	-7	3,595	-0.19%
2020/12/16	15	112.40	8	112.50	112.50	7	3,551	0.20%
2020/12/15	1	112.50	1	116.00	109.00	0	3,524	0.00%
2020/12/14	0	0.00	0.2	111.50	111.50	-0.2	3,453	0.00%
2020/12/11	2	111.75	6	113.92	111.00	-4	3,427	-0.12%
2020/12/10	16	113.22	16	113.94	112.00	0	3,340	0.00%
2020/12/09	2	112.75	15	112.40	112.50	-13	3,276	-0.40%
2020/12/08	10	115.15	7	115.71	112.50	3	3,241	0.09%
2020/12/07	5	115.10	13	116.00	116.00	-8	3,144	-0.25%
2020/12/04	4	111.88	3	112.33	112.50	1	2,970	0.03%
2020/12/03	0	0.00	4	118.00	112.00	-4	2,911	-0.14%
2020/12/02	24	114.63	12	115.42	116.50	12	2,837	0.42%
2020/12/01	19	117.92	15	117.10	114.50	4	2,768	0.14%
2020/11/30	19	118.66	15	119.30	113.00	4	2,552	0.16%
2020/11/27	13	113.00	12	112.88	119.50	1	2,310	0.04%
2020/11/26	26	111.00	51	109.75	109.00	-25	2,053	-1.22%
2020/11/25	25	104.20	5	104.20	105.50	20	1,645	1.22%
2020/11/23	0	0.00	1	99.70	98.30	-1	1,417	-0.07%
2020/11/19	12	97.71	1	96.50	98.90	11	1,345	0.82%
2020/11/13	6	98.72	7	97.74	97.50	-1	1,200	-0.08%
2020/11/12	32	101.13	32	102.56	97.30	0	1,129	0.00%
2020/11/11	84	97.71	84	97.65	100.50	0	863	0.00%
2020/11/10	3	91.43	4.1	90.30	91.70	-1.1	617	-0.17%
2020/11/09	0	0.00	1	83.50	83.40	-1	487	-0.21%
2020/10/28	0	0.00	5	80.90	80.00	-5	496	-1.01%
2020/10/22	1	83.10	2	82.50	82.60	-1	506	-0.20%
2020/10/19	2	83.80	0	0.00	84.20	2	501	0.40%
2020/10/14	1	84.60	2	86.05	83.50	-1	502	-0.20%
2020/10/13	1	84.00	0	0.00	84.40	1	489	0.20%
2020/10/12	1	83.40	2	83.05	83.70	-1	482	-0.21%
2020/10/08	2	84.65	3	84.43	83.40	-1	479	-0.21%
2020/10/07	7	83.71	13	83.19	84.60	-6	464	-1.29%
2020/10/06	11	81.85	6	82.68	82.30	5	447	1.12%
2020/10/05	8	82.21	19	82.81	82.70	-11	441	-2.49%
2020/09/30	25	79.61	23	78.13	80.00	2	377	0.53%
2020/09/29	14	75.45	0	0.00	75.10	14	331	4.22%
2020/08/06	1	77.10	0	0.00	76.80	1	1,079	0.09%
2020/08/03	0	0.00	3	75.07	75.40	-3	1,228	-0.24%
2020/07/30	2	76.75	0	0.00	76.90	2	1,234	0.16%
2020/07/27	1	76.00	0	0.00	74.00	1	1,238	0.08%
2020/07/21	2	77.90	0	0.00	77.90	2	1,245	0.16%
2020/07/15	1	81.90	0	0.00	81.50	1	1,244	0.08%
2020/07/10	1	82.60	0	0.00	82.40	1	1,244	0.08%
2020/07/07	0	0.00	1	84.00	84.20	-1	1,292	-0.08%
2020/06/23	2	84.70	0	0.00	84.50	2	1,320	0.15%
2020/06/19	1	87.40	0	0.00	86.60	1	1,315	0.08%
2020/06/10	0	0.00	2	91.00	91.50	-2	1,236	-0.16%
2020/06/09	0	0.00	1	89.80	90.00	-1	1,236	-0.08%
2020/06/08	9	93.14	10	93.96	91.90	-1	1,228	-0.08%
2020/06/05	1	89.30	2	89.20	90.00	-1	1,158	-0.09%
2020/06/04	2	88.20	0	0.00	87.90	2	1,125	0.18%
2020/05/22	0	0.00	3	87.67	86.80	-3	1,041	-0.29%
2020/05/21	4	90.23	7	91.01	88.90	-3	1,026	-0.29%
2020/05/20	9	86.18	12	86.85	87.00	-3	950	-0.32%
2020/05/18	5	82.50	5	81.30	81.70	0	889	0.00%
2020/05/15	3	83.13	0	0.00	83.80	3	881	0.34%
2020/05/14	0	0.00	2	83.75	82.90	-2	863	-0.23%
2020/05/13	6	89.05	2	90.00	86.00	4	823	0.49%
2020/05/12	2	84.50	2	84.65	86.40	0	711	0.00%
2020/05/11	2	78.50	0	0.00	78.60	2	622	0.32%
2020/04/29	0	0.00	2	69.90	71.00	-2	601	-0.33%
2020/04/21	1	65.40	0	0.00	64.60	1	700	0.14%
2020/04/20	1	67.80	0	0.00	67.50	1	773	0.13%
2020/04/10	0	0.00	4	66.40	68.30	-4	776	-0.51%
2020/04/09	1	64.00	17	64.01	63.10	-16	774	-2.07%
2020/04/08	18	66.39	0	0.00	67.10	18	759	2.37%
2020/03/31	2	60.20	0	0.00	60.20	2	779	0.26%
2020/03/26	0	0.00	1	59.90	61.00	-1	781	-0.13%
2020/03/19	0	0.00	1	56.00	55.80	-1	818	-0.12%
2020/03/17	0	0.00	1	59.60	59.80	-1	802	-0.12%
2020/03/10	0	0.00	7	75.31	75.70	-7	763	-0.92%
2020/03/04	4	80.70	0	0.00	81.10	4	748	0.53%
2020/02/26	0	0.00	1	84.80	84.20	-1	713	-0.14%
2020/02/19	1	88.90	1	88.40	88.90	0	699	0.00%
2020/02/14	50	90.90	0	0.00	91.00	50	694	7.20%
2020/02/13	5	91.40	1	91.50	91.40	4	690	0.58%
2020/02/12	100	90.55	0	0.00	91.40	100	686	14.57%
2020/02/11	0	0.00	1	88.20	87.70	-1	677	-0.15%
2020/02/10	0	0.00	4	87.65	86.20	-4	670	-0.60%
2020/02/07	2	91.30	0	0.00	89.80	2	657	0.30%
2020/02/04	5	93.64	3	93.30	92.10	2	634	0.32%
2020/02/03	0	0.00	2	88.20	92.00	-2	623	-0.32%
2020/01/31	3	92.67	11	93.58	93.60	-8	607	-1.32%
2020/01/30	3	92.43	1	90.20	90.20	2	583	0.34%
2020/01/20	2	98.00	0	0.00	99.70	2	558	0.36%
2020/01/16	23	100.75	15	101.36	99.20	8	542	1.47%
2020/01/15	1	99.70	3	98.60	98.70	-2	505	-0.40%
2020/01/14	4	98.05	3	98.00	97.40	1	485	0.21%
2020/01/13	1	93.40	1	93.00	93.60	0	406	0.00%
2020/01/10	0	0.00	1	90.40	91.40	-1	391	-0.26%
2020/01/08	2	89.80	0	0.00	89.70	2	374	0.53%
2020/01/07	0	0.00	2	91.40	90.10	-2	362	-0.55%
2020/01/06	2	89.50	0	0.00	90.30	2	335	0.60%
2020/01/03	2	87.20	2	90.70	89.90	0	322	0.00%
2020/01/02	10	91.24	9	91.49	90.70	1	299	0.33%
2019/12/31	2	90.05	2	89.20	89.60	0	282	0.00%
2019/12/30	2	87.75	11	86.55	89.50	-9	257	-3.50%
2019/12/24	0	0.00	3	83.80	82.50	-3	217	-1.38%
2019/12/23	0	0.00	8	84.62	84.50	-8	211	-3.78%
2019/12/19	0	0.00	1	85.00	84.20	-1	203	-0.49%
2019/12/18	10	82.79	1	82.70	82.60	9	191	4.69%
2019/12/17	1	81.00	3	80.87	82.70	-2	184	-1.08%
2019/12/12	0	0.00	4	76.90	76.90	-4	152	-2.62%
2019/12/11	0	0.00	25	76.40	76.80	-25	152	-16.43%
2019/12/09	25	77.44	0	0.00	76.50	25	152	16.40%
2019/11/20	1	74.70	0	0.00	74.40	1	176	0.57%
2019/11/18	2	75.75	0	0.00	75.70	2	186	1.07%
2019/11/15	2	76.50	0	0.00	76.30	2	187	1.07%
2019/11/07	40	75.89	3	75.80	75.80	37	181	20.40%
2019/10/23	5	75.86	0	0.00	75.10	5	175	2.86%
2019/09/20	0	0.00	1	74.00	73.70	-1	204	-0.49%
2019/09/02	6	72.70	0	0.00	72.40	6	222	2.70%
2019/08/23	2	76.00	0	0.00	75.80	2	203	0.98%
2019/08/20	3	75.00	0	0.00	75.00	3	195	1.54%
2019/08/12	0	0.00	3	74.63	74.60	-3	198	-1.51%
2019/08/08	0	0.00	2	75.40	75.20	-2	197	-1.01%
2019/08/07	3	75.20	1	75.10	75.10	2	200	1.00%
2019/08/06	1	75.10	0	0.00	75.10	1	207	0.48%
2019/08/05	0	0.00	8	75.20	75.40	-8	215	-3.71%
2019/08/01	0	0.00	4	78.00	77.80	-4	222	-1.80%
2019/07/31	2	77.80	0	0.00	78.00	2	243	0.82%
2019/07/22	0	0.00	1	77.90	78.00	-1	246	-0.41%
2019/07/12	0	0.00	1	78.40	78.30	-1	251	-0.40%
2019/07/09	2	77.60	0	0.00	77.60	2	249	0.80%
2019/07/08	0	0.00	1	79.60	79.70	-1	246	-0.41%
2019/07/05	1	80.30	0	0.00	80.30	1	248	0.40%
2019/07/04	1	80.60	0	0.00	79.50	1	249	0.40%
2019/07/03	0	0.00	4	80.30	80.00	-4	251	-1.59%
2019/06/28	0	0.00	1	75.20	75.40	-1	234	-0.43%
2019/06/18	5	75.62	0	0.00	75.20	5	253	1.97%
2019/06/17	0	0.00	1	75.80	76.00	-1	254	-0.39%
2019/06/14	5	76.74	0	0.00	76.30	5	259	1.93%
2019/05/31	10	73.12	0	0.00	73.30	10	265	3.77%
2019/05/29	0	0.00	10	70.70	71.30	-10	267	-3.73%
2019/05/16	1	73.70	0	0.00	73.90	1	312	0.32%
2019/05/14	0	0.00	4	72.90	73.20	-4	345	-1.16%
2019/05/07	0	0.00	4	85.00	84.50	-4	324	-1.23%
2019/04/29	0	0.00	2	86.20	86.00	-2	366	-0.55%
2019/04/15	0	0.00	1	88.50	88.00	-1	494	-0.20%
2019/04/09	1	90.30	1	90.10	90.10	0	497	0.00%
2019/04/03	1	89.80	3	89.70	89.80	-2	495	-0.40%
2019/04/02	3	89.40	1	89.30	89.90	2	497	0.40%
2019/03/29	1	86.50	0	0.00	86.40	1	493	0.20%
2019/03/28	1	85.40	0	0.00	85.00	1	498	0.20%
2019/03/05	1	94.10	0	0.00	93.90	1	703	0.14%
2019/03/04	1	94.80	0	0.00	94.70	1	705	0.14%
2019/02/27	0	0.00	1	95.60	96.00	-1	705	-0.14%
2019/02/20	1	94.80	0	0.00	94.60	1	698	0.14%
2019/02/19	2	96.30	0	0.00	95.80	2	696	0.29%
2019/02/13	2	89.90	0	0.00	91.60	2	674	0.30%
2019/02/12	0	0.00	10	89.80	90.00	-10	667	-1.50%
2019/02/11	10	89.70	0	0.00	89.40	10	661	1.51%
2019/01/25	1	92.80	0	0.00	92.70	1	667	0.15%
2019/01/21	5	90.66	3	91.20	91.30	2	648	0.31%
2019/01/17	3	92.47	2	94.30	91.20	1	636	0.16%
2019/01/16	0	0.00	1	93.10	93.10	-1	622	-0.16%
2019/01/15	1	90.30	3	91.10	90.00	-2	600	-0.33%
2019/01/14	0	0.00	1	88.50	87.90	-1	580	-0.17%
2019/01/11	0	0.00	1	89.40	87.20	-1	572	-0.17%
2019/01/09	1	83.60	0	0.00	83.20	1	540	0.19%
2018/12/27	0	0.00	1	83.30	82.00	-1	564	-0.18%
2018/12/26	0	0.00	1	81.40	81.10	-1	566	-0.18%
2018/12/21	0	0.00	2	85.25	86.50	-2	566	-0.35%
2018/12/20	0	0.00	2	83.30	83.10	-2	558	-0.36%
2018/12/19	2	85.15	0	0.00	84.50	2	555	0.36%
2018/12/18	0	0.00	1	87.50	86.50	-1	552	-0.18%
2018/12/17	1	89.40	1	89.80	88.20	0	546	0.00%
2018/12/14	0	0.00	2	89.20	87.50	-2	531	-0.38%
2018/12/13	9	89.04	8	87.31	88.00	1	512	0.20%
2018/12/06	1	83.00	0	0.00	79.10	1	429	0.23%
2018/12/05	0	0.00	1	80.30	81.60	-1	430	-0.23%
2018/12/03	1	77.20	0	0.00	79.00	1	437	0.23%
2018/11/09	1	80.30	0	0.00	80.30	1	427	0.23%
2018/11/06	3	81.20	0	0.00	80.30	3	454	0.66%
2018/10/31	0	0.00	12	78.08	79.00	-12	509	-2.35%
2018/10/30	12	75.25	0	0.00	75.50	12	505	2.37%
2018/10/23	1	77.60	0	0.00	77.20	1	502	0.20%
2018/10/08	0	0.00	1	87.20	87.50	-1	466	-0.21%
2018/09/26	0	0.00	1	95.00	94.70	-1	448	-0.22%
2018/09/17	1	98.00	0	0.00	98.00	1	440	0.23%
2018/09/12	1	95.10	0	0.00	94.90	1	433	0.23%
2018/09/10	0	0.00	1	98.10	93.00	-1	419	-0.24%
2018/09/07	0	0.00	10	100.00	100.00	-10	400	-2.50%
2018/09/06	0	0.00	10	106.00	103.50	-10	385	-2.59%
2018/09/05	0	0.00	110	106.82	105.50	-110	378	-29.10%	大賣/鉅額交易
2018/09/04	0	0.00	30	106.77	106.00	-30	370	-8.10%
2018/09/03	0	0.00	55	108.26	107.00	-55	370	-14.83%
2018/08/31	1	108.00	0	0.00	108.50	1	370	0.27%
2018/08/30	2	110.25	0	0.00	108.50	2	378	0.53%
2018/08/22	0	0.00	5	124.50	122.50	-5	340	-1.47%
2018/08/20	5	119.50	1	120.00	119.50	4	326	1.22%
2018/08/17	0	0.00	1	120.00	119.00	-1	321	-0.31%
2018/08/16	0	0.00	2	119.50	119.00	-2	313	-0.64%
2018/08/15	3	116.17	0	0.00	117.00	3	304	0.99%
2018/08/14	0	0.00	1	117.00	117.00	-1	297	-0.34%
2018/08/10	1	129.50	1	128.50	125.50	0	273	0.00%
2018/08/01	1	138.50	0	0.00	139.00	1	199	0.50%
2018/07/27	0	0.00	1	134.00	134.00	-1	190	-0.52%
2018/07/04	0	0.00	1	132.50	132.50	-1	240	-0.42%
2018/06/22	0	0.00	2	142.00	142.00	-2	261	-0.76%
2018/06/14	1	143.00	0	0.00	142.00	1	268	0.37%
2018/06/13	1	144.50	0	0.00	143.50	1	269	0.37%
2018/06/12	1	144.00	0	0.00	144.00	1	273	0.37%
2018/06/11	1	143.50	1	143.50	143.50	0	277	0.00%
2018/06/08	2	146.25	1	146.00	146.00	1	276	0.36%
2018/06/07	1	148.50	3	147.50	148.50	-2	275	-0.73%
2018/06/01	3	143.83	1	143.50	143.50	2	270	0.74%
2018/05/11	0	0.00	4	141.25	141.00	-4	343	-1.16%
2018/05/09	2	146.50	0	0.00	143.00	2	337	0.59%
2018/05/08	2	143.00	0	0.00	143.50	2	333	0.60%
2018/05/04	0	0.00	1	140.50	140.00	-1	333	-0.30%
2018/04/30	1	139.00	0	0.00	139.50	1	338	0.30%
2018/04/19	1	149.50	0	0.00	148.50	1	328	0.30%
2018/04/18	2	150.25	0	0.00	150.50	2	324	0.62%
2018/04/17	1	155.00	22	152.00	150.00	-21	319	-6.57%
2018/04/16	22	154.18	0	0.00	155.00	22	310	7.09%
2018/04/13	0	0.00	2	150.00	150.00	-2	308	-0.65%
2018/04/09	3	149.00	0	0.00	149.00	3	314	0.95%
2018/04/02	0	0.00	15	147.60	148.00	-15	306	-4.90%
2018/03/29	0	0.00	1	142.00	143.50	-1	299	-0.33%
2018/03/28	1	141.00	0	0.00	141.50	1	304	0.33%
2018/03/27	5	144.00	0	0.00	144.00	5	301	1.66%
2018/03/26	1	141.00	0	0.00	143.50	1	301	0.33%
2018/03/19	0	0.00	1	145.00	144.50	-1	308	-0.32%
2018/03/16	1	144.00	0	0.00	143.00	1	309	0.32%
2018/03/15	10	146.50	1	147.00	147.00	9	308	2.92%
2018/03/13	12	144.50	0	0.00	144.00	12	315	3.81%
2018/03/09	3	144.00	0	0.00	145.00	3	323	0.93%
2018/03/08	0	0.00	1	144.00	144.50	-1	326	-0.31%
2018/03/07	0	0.00	2	144.00	143.00	-2	325	-0.62%
2018/03/05	6	145.08	1	145.50	142.50	5	327	1.53%
2018/02/27	0	0.00	1	143.50	143.50	-1	322	-0.31%
2018/02/23	1	142.00	0	0.00	141.50	1	325	0.31%
2018/02/22	6	141.92	26	140.60	140.50	-20	331	-6.04%
2018/02/21	29	142.47	0	0.00	143.00	29	324	8.95%
2018/02/12	2	138.75	0	0.00	139.00	2	315	0.63%
2018/01/30	0	0.00	1	153.00	152.00	-1	332	-0.30%
2018/01/22	0	0.00	6	156.00	157.00	-6	343	-1.75%
2018/01/18	1	157.50	1	157.00	157.00	0	353	0.00%
2018/01/17	0	0.00	1	157.00	157.00	-1	359	-0.28%
2018/01/16	0	0.00	10	157.00	158.50	-10	364	-2.75%
2018/01/15	1	158.00	4	158.00	157.50	-3	364	-0.82%
2018/01/12	2	156.00	0	0.00	155.50	2	367	0.54%
2018/01/09	15	156.33	2	156.75	157.00	13	382	3.40%
2018/01/04	0	0.00	1	152.50	152.50	-1	396	-0.25%