胡連 (6279)-凱基-大直券商分點個股進出

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
159.5
漲跌
▼1.0
漲幅
-0.62%
成交量
280張
產業
上櫃電子零組件類股
487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

胡連 (6279)籌碼相關－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/05/17	0.1	159.50	0	0.00	159.50	0.1	840	0.01%
2024/05/16	0.2	160.71	0	0.00	160.50	0.2	857	0.02%
2024/05/15	0.2	159.52	0	0.00	160.00	0.2	872	0.02%
2024/05/14	1.3	159.77	0	0.00	158.50	1.3	872	0.15%
2024/05/13	0.5	158.60	0	0.00	158.50	0.5	873	0.06%
2024/05/09	5	155.20	0	0.00	156.50	5	844	0.59%
2024/05/08	2	153.00	0	0.00	156.00	2	842	0.24%
2024/04/25	2	151.50	0	0.00	152.00	2	838	0.24%
2024/04/23	4	149.50	0	0.00	150.50	4	851	0.47%
2024/04/19	0.1	145.50	0	0.00	148.50	0.1	846	0.01%
2024/04/18	1	151.00	0	0.00	151.00	1	837	0.12%
2024/04/17	0.1	150.50	0	0.00	152.00	0.1	836	0.01%
2024/04/16	1.1	151.91	0	0.00	149.50	1.1	836	0.13%
2024/04/12	3	155.33	0	0.00	154.50	3	821	0.37%
2024/04/11	1.1	157.02	0	0.00	157.00	1.1	814	0.13%
2024/04/09	3.1	161.98	0	0.00	160.50	3.1	798	0.38%
2024/04/08	0.1	166.00	0	0.00	164.50	0.1	779	0.01%
2024/04/03	0.1	170.50	3	169.00	169.50	-2.9	771	-0.38%
2024/04/02	1	170.00	1	174.00	169.00	0	778	0.00%
2024/04/01	28	174.36	25	175.04	170.00	3	760	0.39%
2024/03/29	3	164.50	0	0.00	167.50	3	702	0.43%
2024/03/28	3	163.50	0	0.00	165.50	3	691	0.43%
2024/03/27	3	161.50	0	0.00	163.00	3	678	0.44%
2024/03/26	5	160.50	0	0.00	161.00	5	679	0.74%
2024/03/21	0	0.00	53	162.40	163.00	-53	673	-7.87%
2024/03/20	1	165.00	1	162.00	161.50	0	674	0.00%
2024/03/14	2	171.25	0	0.00	164.50	2	654	0.31%
2024/03/13	4	168.25	12	168.50	170.50	-8	644	-1.24%
2024/03/12	0	0.00	25	163.80	167.00	-25	606	-4.12%
2024/03/11	0	0.00	5	162.00	160.00	-5	594	-0.84%
2024/02/29	91	167.34	2	168.75	167.50	89	530	16.79%
2024/02/16	0	0.00	1	159.50	159.00	-1	457	-0.22%
2024/02/15	0	0.00	4	154.00	154.50	-4	442	-0.90%
2024/02/05	1	149.50	0	0.00	150.50	1	443	0.23%
2024/02/02	1	150.50	0	0.00	151.00	1	454	0.22%
2024/02/01	0	0.00	1	150.00	150.50	-1	482	-0.21%
2024/01/31	2	150.75	0	0.00	150.00	2	508	0.39%
2024/01/29	1	153.00	0	0.00	152.00	1	538	0.19%
2024/01/22	0	0.00	1	154.00	153.00	-1	596	-0.17%
2024/01/19	15	154.00	0	0.00	154.00	15	604	2.48%
2024/01/17	0	0.00	1	156.00	156.00	-1	605	-0.17%
2024/01/16	32	152.00	0	0.00	152.50	32	597	5.36%
2024/01/03	0.2	157.50	0	0.00	158.50	0.2	660	0.03%
2024/01/02	0.1	158.00	0	0.00	158.00	0.1	678	0.01%
2023/12/28	0	0.00	1	158.50	158.50	-1	811	-0.12%
2023/12/26	0.2	155.00	0	0.00	154.50	0.2	826	0.02%
2023/12/15	0.5	156.75	0	0.00	155.50	0.5	842	0.06%
2023/12/13	0	0.00	0	155.00	154.50	0	844	0.00%
2023/12/11	1	156.00	0	0.00	156.00	1	866	0.12%
2023/12/05	0	0.00	0	157.00	157.50	0	909	0.00%
2023/11/30	1	160.50	0	0.00	160.50	1	910	0.11%
2023/11/29	0	0.00	5	161.00	161.00	-5	913	-0.55%
2023/11/24	0	159.00	0	0.00	158.00	0	902	0.00%
2023/11/22	0	158.00	0	0.00	158.50	0	896	0.00%
2023/11/21	0	0.00	1	157.50	157.50	-1	894	-0.11%
2023/11/17	1	157.50	0	0.00	157.00	1	897	0.11%
2023/11/16	0	0.00	1	156.50	157.00	-1	901	-0.11%
2023/11/06	0	0.00	1	152.00	152.50	-1	855	-0.12%
2023/10/30	0	0.00	1	142.50	142.50	-1	901	-0.11%
2023/10/27	1	152.50	0	0.00	147.00	1	906	0.11%
2023/10/11	0	0.00	3.1	151.85	151.00	-3.1	1,081	-0.29%
2023/10/06	0	0.00	0.1	156.50	158.00	-0.1	1,065	-0.01%
2023/10/05	3	164.00	0	0.00	158.00	3	1,054	0.28%
2023/09/18	0	0.00	66	148.17	149.50	-66	1,220	-5.41%
2023/09/12	66	152.00	0	0.00	150.50	66	1,471	4.48%
2023/08/16	0	0.00	2	146.00	146.00	-2	2,196	-0.09%
2023/08/10	2	147.00	0	0.00	148.50	2	2,203	0.09%
2023/08/08	5	151.70	50	151.00	150.00	-45	2,175	-2.07%
2023/08/07	0	0.00	1	156.50	156.50	-1	2,140	-0.05%
2023/08/01	0	0.00	20	159.25	158.00	-20	2,141	-0.93%
2023/07/28	1	159.00	0.1	158.50	158.50	1	2,109	0.05%
2023/07/20	0.2	158.00	100	154.00	158.50	-99.8	2,007	-4.97%
2023/07/07	4	163.00	1	162.50	160.50	3	1,987	0.15%
2023/07/04	0	0.00	1	169.00	167.00	-1	1,906	-0.05%
2023/07/03	40	169.49	0	0.00	169.00	40	1,845	2.17%
2023/06/29	1	166.50	1	164.50	167.00	0	1,815	0.00%
2023/06/27	1	169.50	0	0.00	165.00	1	1,834	0.05%
2023/06/21	90	171.00	0	0.00	169.50	90	1,870	4.81%
2023/06/20	44	167.77	0	0.00	167.50	44	1,874	2.35%
2023/06/14	4	173.25	1	173.50	172.50	3	1,612	0.19%
2023/06/13	1	173.00	2	172.00	174.00	-1	1,567	-0.06%
2023/06/12	2	168.50	61	166.02	167.00	-59	1,420	-4.15%
2023/06/09	0	0.00	3	159.33	161.00	-3	1,220	-0.25%
2023/06/07	60	149.00	0	0.00	149.00	60	1,086	5.52%
2023/06/02	0	0.00	7	150.50	149.50	-7	1,164	-0.60%
2023/05/23	0	0.00	1	145.50	144.00	-1	1,150	-0.09%
2023/05/22	1	143.00	1	143.50	143.00	0	1,157	0.00%
2023/05/18	0	0.00	1	142.50	144.00	-1	1,181	-0.08%
2023/05/10	0	0.00	1	142.50	142.00	-1	1,263	-0.08%
2023/04/28	1	137.00	0	0.00	137.00	1	1,550	0.06%
2023/04/27	0	0.00	1	135.50	134.50	-1	1,551	-0.06%
2023/04/21	2	140.00	0.2	141.00	139.00	1.8	1,536	0.12%
2023/04/20	0	0.00	0.1	143.50	142.50	-0.1	1,539	-0.01%
2023/04/19	0.2	144.75	0	0.00	143.00	0.2	1,556	0.01%
2023/04/12	0.1	146.00	1	147.50	147.50	-0.9	1,598	-0.06%
2023/03/31	11	142.50	9	142.50	142.50	2	1,642	0.12%
2023/03/30	1	142.50	0	0.00	142.00	1	1,643	0.06%
2023/03/28	1	143.50	0	0.00	141.50	1	1,664	0.06%
2023/03/27	1	143.50	0	0.00	144.00	1	1,639	0.06%
2023/03/23	2	142.50	0	0.00	146.00	2	1,631	0.12%
2023/03/14	1	145.00	0	0.00	145.00	1	1,903	0.05%
2023/03/09	0	0.00	1	154.00	154.00	-1	1,996	-0.05%
2023/03/07	0	0.00	3	158.67	159.00	-3	2,009	-0.15%
2023/03/03	3	153.67	0	0.00	153.00	3	2,006	0.15%
2023/03/02	1	153.50	0	0.00	154.50	1	2,041	0.05%
2023/02/22	1	156.50	0	0.00	155.00	1	2,276	0.04%
2023/02/17	1	156.00	2	156.50	156.50	-1	2,516	-0.04%
2023/02/16	0	0.00	30	157.10	158.50	-30	2,595	-1.16%
2023/02/13	1	154.50	0	0.00	155.00	1	2,964	0.03%
2023/02/10	1	156.00	0	0.00	154.50	1	2,979	0.03%
2023/02/07	0	0.00	5	159.00	158.50	-5	2,968	-0.17%
2023/02/06	2	159.00	0	0.00	158.00	2	3,001	0.07%
2023/02/03	0	0.00	2	160.25	160.50	-2	3,011	-0.07%
2023/02/02	1	157.50	5	157.50	157.00	-4	2,963	-0.13%
2023/02/01	0	0.00	1	152.50	156.00	-1	2,941	-0.03%
2023/01/31	2	154.50	4	155.50	154.50	-2	2,923	-0.07%
2023/01/30	0	0.00	1	148.00	150.00	-1	2,889	-0.03%
2023/01/12	1	143.50	0	0.00	142.50	1	2,963	0.03%
2022/12/30	0	0.00	1	144.50	144.50	-1	3,348	-0.03%
2022/12/29	1	138.00	1	138.50	140.50	0	3,394	0.00%
2022/12/28	1	145.50	60	142.00	142.50	-59	3,414	-1.73%
2022/12/23	0	0.00	1	150.00	149.50	-1	3,594	-0.03%
2022/12/22	0	0.00	1	149.00	152.00	-1	3,687	-0.03%
2022/12/15	40	161.94	0	0.00	161.50	40	4,035	0.99%
2022/12/14	30	163.00	1	166.00	161.50	29	4,039	0.72%
2022/12/13	10	162.00	0	0.00	161.50	10	4,078	0.25%
2022/12/12	10	164.00	1	163.00	161.50	9	4,189	0.21%
2022/12/05	2	162.00	0	0.00	161.00	2	4,679	0.04%
2022/12/02	2	159.50	1	160.50	160.50	1	4,656	0.02%
2022/12/01	0	0.00	2	157.00	156.00	-2	4,606	-0.04%
2022/11/30	0	0.00	10	153.50	155.50	-10	4,587	-0.22%
2022/11/24	3	156.00	2	154.00	154.00	1	4,728	0.02%
2022/11/21	1	152.50	1	155.00	152.00	0	4,754	0.00%
2022/11/18	2	155.00	2	157.00	155.00	0	4,805	0.00%
2022/11/17	0	0.00	1	147.00	153.50	-1	4,759	-0.02%
2022/11/16	20	146.00	0	0.00	145.50	20	4,683	0.43%
2022/11/15	1	140.00	0	0.00	143.00	1	4,668	0.02%
2022/11/14	1	142.50	0	0.00	145.00	1	4,653	0.02%
2022/11/11	1	144.50	1	154.00	143.00	0	4,581	0.00%
2022/11/10	2	151.50	1	149.50	149.50	1	4,423	0.02%
2022/11/08	0	0.00	0.1	156.00	157.00	-0.1	4,235	0.00%
2022/11/07	1	155.00	0	0.00	155.00	1	4,268	0.02%
2022/11/01	7	152.00	7	150.50	152.00	0	4,708	0.00%
2022/10/31	0	0.00	2	146.00	146.00	-2	4,686	-0.04%
2022/10/28	1	141.00	1	145.00	140.50	0	4,707	0.00%
2022/10/20	1	152.00	0	0.00	151.00	1	4,895	0.02%
2022/10/19	0	0.00	2	155.75	153.50	-2	4,870	-0.04%
2022/10/17	1	148.50	0	0.00	152.50	1	4,892	0.02%
2022/10/14	1	153.50	0	0.00	151.00	1	4,894	0.02%
2022/10/13	2	163.25	2	157.50	153.50	0	4,892	0.00%
2022/10/12	4	165.50	5	167.70	165.50	-1	4,911	-0.02%
2022/10/11	8	170.56	7	173.86	168.00	1	5,023	0.02%
2022/10/07	1	174.50	0	0.00	175.50	1	5,098	0.02%
2022/10/06	0	0.00	2	174.75	176.00	-2	5,171	-0.04%
2022/10/05	1	173.50	0	0.00	169.00	1	5,316	0.02%
2022/10/04	3	174.50	4	173.63	173.50	-1	5,496	-0.02%
2022/10/03	6	171.00	6	167.67	171.00	0	5,563	0.00%
2022/09/30	8	165.94	7	163.86	166.50	1	5,865	0.02%
2022/09/29	1	167.00	1	171.00	168.00	0	5,992	0.00%
2022/09/28	5	164.70	4.1	167.03	159.50	0.9	5,920	0.02%
2022/09/27	3	166.50	6	167.67	165.50	-3	5,818	-0.05%
2022/09/26	2	169.00	2	173.75	166.00	0	5,764	0.00%
2022/09/23	3	175.67	0	0.00	173.00	3	5,737	0.05%
2022/09/21	2	177.50	2	177.75	178.00	0	5,601	0.00%
2022/09/20	4	178.75	7	179.43	178.00	-3	5,585	-0.05%
2022/09/19	14	177.18	9	177.94	179.50	5	5,479	0.09%
2022/09/16	3	172.83	2	169.50	172.50	1	5,348	0.02%
2022/09/15	0.1	178.00	0	0.00	172.00	0.1	5,335	0.00%
2022/09/14	2	178.00	2	179.00	181.50	0	5,220	0.00%
2022/09/13	0	0.00	2	176.50	177.00	-2	5,125	-0.04%
2022/09/12	2	163.00	1.1	166.14	167.00	1	4,977	0.02%
2022/09/07	2	157.00	1	157.50	158.00	1	4,884	0.02%
2022/09/01	1	164.00	1	163.00	160.00	0	4,838	0.00%
2022/08/31	2	164.75	3	164.50	166.00	-1	4,761	-0.02%
2022/08/30	0	0.00	1	157.00	160.50	-1	4,645	-0.02%
2022/08/29	2	155.75	0	0.00	157.00	2	4,616	0.04%
2022/08/25	2	161.25	99	158.37	162.00	-97	4,551	-2.13%
2022/08/15	1	148.50	1	148.00	148.00	0	4,279	0.00%
2022/08/11	8	151.06	8	147.63	145.50	0	4,257	0.00%
2022/08/10	1	159.00	3	158.83	157.00	-2	4,070	-0.05%
2022/08/09	48	161.52	4	160.00	160.00	44	4,052	1.09%
2022/08/08	41	160.73	1	160.50	163.50	40	3,884	1.03%
2022/08/05	2	153.25	0	0.00	155.00	2	3,739	0.05%
2022/08/04	1	151.50	1	151.50	151.00	0	3,714	0.00%
2022/08/02	1	152.00	1	154.00	154.00	0	3,640	0.00%
2022/08/01	0	0.00	1	152.50	152.50	-1	3,604	-0.03%
2022/07/29	1	149.50	0	0.00	151.50	1	3,587	0.03%
2022/07/27	1	156.00	1	156.00	156.50	0	3,435	0.00%
2022/07/22	1	150.00	1	150.50	145.50	0	3,239	0.00%
2022/07/20	0	0.00	1	149.00	150.50	-1	3,130	-0.03%
2022/07/19	1	144.50	0	0.00	146.00	1	3,039	0.03%
2022/07/18	1	146.00	2	145.50	151.00	-1	2,947	-0.03%
2022/07/15	0	0.00	1	148.50	148.00	-1	2,779	-0.04%
2022/07/14	2	158.00	3	156.00	156.50	-1	2,634	-0.04%
2022/07/13	2	156.75	1	158.00	153.50	1	2,511	0.04%
2022/07/11	1	150.00	1	151.00	150.00	0	2,051	0.00%
2022/07/08	4	148.13	13	145.96	147.00	-9	1,886	-0.48%
2022/07/07	0	0.00	6	140.92	141.00	-6	1,525	-0.39%
2022/07/06	0	0.00	1	129.00	128.50	-1	1,323	-0.08%
2022/07/05	1	125.00	0	0.00	126.50	1	1,293	0.08%
2022/06/21	0	0.00	27	121.30	125.50	-27	1,112	-2.43%
2022/06/20	125	122.82	98	121.60	121.50	27	1,071	2.52%	大買/
2022/06/17	1	132.00	1	135.00	134.50	0	961	0.00%
2022/06/06	1	126.00	0	0.00	125.50	1	793	0.13%
2022/06/01	1	129.00	1	130.50	129.50	0	765	0.00%
2022/05/31	0	0.00	67	127.00	126.00	-67	719	-9.32%
2022/05/30	0	0.00	4	126.38	127.00	-4	711	-0.56%
2022/05/27	3	125.67	2	125.50	125.00	1	694	0.14%
2022/05/26	1	122.00	0	0.00	121.50	1	648	0.15%
2022/05/25	1	122.50	2	122.00	120.50	-1	636	-0.16%
2022/05/23	0	0.00	1	117.50	117.50	-1	593	-0.17%
2022/05/20	2	120.50	0	0.00	117.00	2	585	0.34%
2022/05/18	0	0.00	1	113.50	114.00	-1	527	-0.19%
2022/05/17	1	114.50	0	0.00	113.50	1	519	0.19%
2022/05/10	1	103.00	0	0.00	103.00	1	510	0.20%
2022/03/30	0	0.00	163	130.06	128.50	-163	704	-23.14%	大賣/鉅額交易
2022/03/29	0	0.00	7	124.21	125.00	-7	676	-1.03%
2022/03/24	0	0.00	23	118.50	120.50	-23	733	-3.13%
2022/03/11	23	119.28	0	0.00	119.50	23	874	2.63%
2022/03/10	1	118.50	1	119.00	119.00	0	886	0.00%
2022/03/09	7	116.14	6	116.50	116.50	1	888	0.11%
2022/03/08	2	115.50	0	0.00	113.50	2	890	0.22%
2022/03/07	26	120.04	0	0.00	119.00	26	887	2.93%
2022/03/02	89	124.98	0	0.00	126.00	89	938	9.49%
2022/02/25	19	125.16	0	0.00	124.00	19	946	2.01%
2022/02/24	90	125.76	4	123.88	123.50	86	958	8.97%
2022/02/23	25	125.72	0	0.00	128.50	25	960	2.60%
2022/02/22	5	124.00	0	0.00	123.50	5	965	0.52%
2022/01/21	2	126.75	0	0.00	126.00	2	1,395	0.14%
2022/01/13	1	131.00	0	0.00	131.00	1	1,599	0.06%
2022/01/11	1	139.00	0	0.00	136.00	1	1,656	0.06%
2022/01/06	10	139.50	0	0.00	140.50	10	1,622	0.62%
2021/12/27	0	0.00	1	145.50	142.50	-1	1,527	-0.07%
2021/12/21	0	0.00	2	143.00	140.00	-2	1,415	-0.14%
2021/12/20	1	139.50	0	0.00	141.00	1	1,382	0.07%
2021/12/09	0	0.00	1	134.00	134.50	-1	1,345	-0.07%
2021/12/08	1	137.50	1	137.00	137.00	0	1,335	0.00%
2021/11/15	0	0.00	3	139.17	141.50	-3	1,189	-0.25%
2021/11/12	2	142.75	4	139.38	136.50	-2	1,154	-0.17%
2021/11/11	6	136.83	3	135.33	134.00	3	1,063	0.28%
2021/11/10	1	132.00	1	133.00	135.00	0	1,032	0.00%
2021/11/09	1	128.50	1	130.00	128.00	0	997	0.00%
2021/11/03	1	127.50	0	0.00	128.00	1	961	0.10%
2021/11/01	2	134.50	0	0.00	134.00	2	912	0.22%
2021/10/28	1	133.00	8	135.00	132.50	-7	871	-0.80%
2021/10/27	8	134.50	0	0.00	135.00	8	841	0.95%
2021/10/26	0	0.00	7	137.00	129.00	-7	816	-0.86%
2021/10/25	7	132.00	0	0.00	131.00	7	762	0.92%
2021/10/20	9	123.00	110	120.26	123.00	-101	756	-13.35%	大賣/鉅額交易
2021/10/18	0	0.00	101	110.93	111.00	-101	738	-13.67%	大賣/鉅額交易
2021/09/24	9	125.00	9	124.50	125.00	0	1,497	0.00%
2021/09/23	207	128.50	213	128.27	124.50	-6	1,555	-0.39%	大買/大賣/
2021/09/08	3	109.67	0	0.00	109.00	3	2,000	0.15%
2021/09/06	2	117.50	0	0.00	115.00	2	1,993	0.10%
2021/09/03	2	118.50	0	0.00	117.00	2	1,992	0.10%
2021/09/02	1	119.00	0	0.00	118.50	1	1,992	0.05%
2021/08/27	0	0.00	0	120.50	119.50	0	2,001	0.00%
2021/08/20	0	0.00	33	114.99	118.00	-33	1,982	-1.66%
2021/08/04	0	0.00	2	137.50	135.00	-2	1,971	-0.10%
2021/07/28	16	136.16	15	132.50	136.00	1	1,968	0.05%
2021/07/23	11	145.00	11	146.00	145.00	0	1,932	0.00%
2021/07/22	1	146.50	2	145.50	146.00	-1	1,905	-0.05%
2021/07/20	0	0.00	2	144.00	142.00	-2	1,855	-0.11%
2021/07/19	3	144.83	11.2	145.45	145.00	-8.2	1,834	-0.45%
2021/07/16	0	0.00	6	146.42	146.50	-6	1,824	-0.33%
2021/07/15	1	141.00	2	143.50	144.50	-1	1,806	-0.06%
2021/07/14	3	142.17	4	143.50	142.00	-1	1,785	-0.06%
2021/07/13	20	148.48	3.8	142.87	141.00	16.2	1,760	0.92%
2021/07/12	3	148.00	9	149.17	150.00	-6	1,699	-0.35%
2021/07/09	30	144.98	40	142.65	144.50	-10	1,611	-0.62%
2021/07/08	8	143.50	13	144.15	141.50	-5	1,566	-0.32%
2021/07/07	7	145.36	1	144.00	144.00	6	1,485	0.40%
2021/07/06	7	139.93	2	140.75	139.00	5	1,430	0.35%
2021/07/05	5	138.50	6	140.08	144.00	-1	1,413	-0.07%
2021/07/02	11	135.45	7	135.29	139.00	4	1,304	0.31%
2021/07/01	17	130.09	12	130.08	129.50	5	1,255	0.40%
2021/06/30	7	133.36	4	137.38	134.00	3	1,249	0.24%
2021/06/29	0	0.00	1	132.00	134.00	-1	1,209	-0.08%
2021/06/28	1	130.50	9	133.28	131.50	-8	1,178	-0.68%
2021/06/25	10	128.85	28	130.79	129.00	-18	1,177	-1.53%
2021/06/24	23	126.00	22	127.64	126.50	1	1,197	0.08%
2021/06/23	10	119.80	2	122.75	127.50	8	1,063	0.75%
2021/06/22	0	0.00	6	117.50	116.00	-6	935	-0.64%
2021/06/21	4	111.00	0	0.00	112.50	4	909	0.44%
2021/06/18	0	0.00	12	113.63	111.00	-12	906	-1.32%
2021/06/17	3	111.50	2	111.50	112.50	1	904	0.11%
2021/06/16	33	110.65	0	0.00	109.50	33	924	3.57%
2021/06/15	0	0.00	3	110.17	110.50	-3	931	-0.32%
2021/06/11	12	111.00	0	0.00	109.50	12	944	1.27%
2021/06/10	52	110.08	1	110.00	110.00	51	949	5.37%
2021/06/02	0	0.00	2	106.25	105.50	-2	974	-0.21%
2021/06/01	1	108.00	0	0.00	107.50	1	975	0.10%
2021/05/28	1	103.50	0	0.00	104.00	1	983	0.10%
2021/05/27	0	0.00	2	101.50	102.00	-2	993	-0.20%
2021/05/26	0	0.00	1	103.00	102.50	-1	1,001	-0.10%
2021/05/25	45	103.74	0	0.00	102.00	45	1,010	4.45%
2021/05/21	0	0.00	2	99.30	99.50	-2	1,057	-0.19%
2021/05/19	0	0.00	2	98.90	98.60	-2	1,094	-0.18%
2021/05/17	1	94.30	1	92.10	92.20	0	1,123	0.00%
2021/05/14	19	101.67	3	100.33	99.30	16	1,119	1.43%
2021/05/12	68	103.65	0	0.00	106.50	68	1,129	6.02%
2021/05/11	45	107.33	0	0.00	106.00	45	1,120	4.02%
2021/05/06	5	100.50	0	0.00	100.50	5	1,260	0.40%
2021/05/04	0	0.00	3	107.00	101.50	-3	1,549	-0.19%
2021/04/29	0	0.00	3	113.50	113.00	-3	1,568	-0.19%
2021/04/28	1	114.00	0	0.00	114.00	1	1,642	0.06%
2021/04/23	0	0.00	0.1	114.50	113.50	-0.1	2,455	0.00%
2021/04/22	1	117.00	1	114.00	113.50	0	2,565	0.00%
2021/04/16	0	0.00	1	114.50	116.00	-1	2,639	-0.04%
2021/04/13	0	0.00	1	116.00	114.50	-1	2,912	-0.03%
2021/04/09	20	118.50	21	119.81	118.50	-1	3,044	-0.03%
2021/04/08	1	121.50	0	0.00	122.00	1	3,034	0.03%
2021/04/06	7	121.86	7	121.29	122.50	0	3,050	0.00%
2021/03/30	0	0.00	16	123.13	121.00	-16	2,995	-0.53%
2021/03/29	15	119.07	2	120.25	122.50	13	2,945	0.44%
2021/03/23	0	0.00	3	116.00	114.50	-3	2,930	-0.10%
2021/03/22	3	114.50	0	0.00	115.00	3	2,951	0.10%
2021/03/19	1	116.00	1	118.50	115.00	0	3,017	0.00%
2021/03/17	0	0.00	11	115.95	114.50	-11	3,091	-0.36%
2021/03/16	0	0.00	5	114.50	113.50	-5	3,136	-0.16%
2021/03/11	5	111.90	0	0.00	111.50	5	3,420	0.15%
2021/03/09	3	106.50	2	108.00	108.00	1	3,537	0.03%
2021/03/02	6	112.00	6	113.00	112.00	0	4,683	0.00%
2021/02/26	4	114.13	2	114.00	114.00	2	4,875	0.04%
2021/02/25	4	115.50	0	0.00	115.00	4	4,889	0.08%
2021/02/24	5	118.00	0	0.00	115.00	5	4,916	0.10%
2021/02/23	0	0.00	3	119.00	119.50	-3	4,926	-0.06%
2021/02/22	0	0.00	6.1	118.75	117.00	-6.1	4,933	-0.12%
2021/02/19	2	115.50	1	115.50	117.50	1	4,944	0.02%
2021/02/18	4	115.38	0	0.00	117.00	4	4,964	0.08%
2021/02/03	2	112.00	3	113.00	112.50	-1	5,550	-0.02%
2021/02/02	0	0.00	1	112.00	112.50	-1	5,659	-0.02%
2021/02/01	1	111.00	0	0.00	111.00	1	5,646	0.02%
2021/01/29	21	113.76	17	117.74	113.50	4	5,620	0.07%
2021/01/28	4	120.50	38	116.14	119.00	-34	5,549	-0.61%
2021/01/27	37	123.09	5	121.00	120.00	32	5,475	0.58%
2021/01/26	5	121.20	2	119.25	116.50	3	5,304	0.06%
2021/01/25	10	113.00	9	113.00	113.00	1	5,175	0.02%
2021/01/22	1	115.50	2	113.75	115.50	-1	5,148	-0.02%
2021/01/21	2	112.50	1	111.50	114.50	1	5,114	0.02%
2021/01/20	3	118.17	33	124.56	115.00	-30	5,043	-0.59%
2021/01/19	38	134.57	61	130.71	125.00	-23	4,890	-0.47%
2021/01/18	54	121.97	2	120.25	127.50	52	4,405	1.18%
2021/01/15	1	119.50	3	117.33	116.00	-2	4,220	-0.05%
2021/01/13	1	113.50	0	0.00	113.00	1	4,082	0.02%
2021/01/12	10	111.50	10	113.80	111.50	0	4,079	0.00%
2021/01/11	2	115.50	1	116.00	114.50	1	4,055	0.02%
2021/01/08	10	121.75	14	122.96	116.50	-4	4,027	-0.10%
2021/01/07	13	115.62	2	118.25	118.00	11	3,864	0.28%
2021/01/05	1	119.00	25	117.64	115.00	-24	3,763	-0.64%
2021/01/04	23	118.54	0	0.00	120.00	23	3,717	0.62%
2020/12/24	0	0.00	1	108.00	109.00	-1	3,690	-0.03%
2020/12/18	8	108.00	8	111.50	108.00	0	3,595	0.00%
2020/12/17	6	112.50	6	112.00	112.50	0	3,575	0.00%
2020/12/16	1	110.00	2	112.00	112.50	-1	3,551	-0.03%
2020/12/15	1	112.50	4	109.00	109.00	-3	3,524	-0.09%
2020/12/14	1	109.50	0	0.00	111.50	1	3,453	0.03%
2020/12/11	1	111.00	0	0.00	111.00	1	3,427	0.03%
2020/12/10	1	111.00	0	0.00	112.00	1	3,340	0.03%
2020/12/09	12	112.50	1	112.00	112.50	11	3,276	0.34%
2020/12/08	77	112.75	74	114.66	112.50	3	3,241	0.09%
2020/12/07	24	116.54	25.1	115.02	116.00	-1.1	3,144	-0.03%
2020/12/04	0	0.00	4	112.38	112.50	-4	2,970	-0.13%
2020/12/03	1	114.00	0	0.00	112.00	1	2,911	0.03%
2020/12/02	3	115.50	77	115.95	116.50	-74	2,837	-2.61%
2020/12/01	109	118.32	46	116.70	114.50	63	2,768	2.28%	大買/
2020/11/30	5	114.70	88	119.98	113.00	-83	2,552	-3.25%
2020/11/27	92	114.85	7	112.64	119.50	85	2,310	3.68%
2020/11/26	5	110.40	48	107.80	109.00	-43	2,053	-2.09%
2020/11/25	50	104.45	6	104.25	105.50	44	1,645	2.67%
2020/11/23	2	99.15	1	100.00	98.30	1	1,417	0.07%
2020/11/20	0	0.00	25	97.30	98.50	-25	1,380	-1.81%
2020/11/18	12	97.80	0	0.00	95.40	12	1,308	0.92%
2020/11/17	34	95.96	21	95.69	96.30	13	1,279	1.02%
2020/11/16	16	96.71	15	96.47	96.60	1	1,250	0.08%
2020/11/12	18	101.60	37.3	101.36	97.30	-19.3	1,129	-1.70%
2020/11/10	12	91.03	2	89.03	91.70	10	617	1.61%
2020/10/20	0	0.00	4	84.20	84.50	-4	511	-0.78%
2020/10/19	4	84.05	0	0.00	84.20	4	501	0.80%
2020/10/14	0	0.00	1	85.50	83.50	-1	502	-0.20%
2020/10/08	1	84.50	1	84.90	83.40	0	479	0.00%
2020/10/07	1	84.60	0	0.00	84.60	1	464	0.22%
2020/10/05	0	0.00	8	81.39	82.70	-8	441	-1.81%
2020/09/30	7	77.59	0	0.00	80.00	7	377	1.86%
2020/09/29	0	0.00	0	75.10	75.10	0	331	-0.01%
2020/09/25	0	0.00	1	74.00	72.90	-1	328	-0.30%
2020/09/14	0	0.00	1	73.80	73.60	-1	391	-0.26%
2020/09/10	1	75.50	0	0.00	74.10	1	407	0.25%
2020/08/24	0	0.00	1	72.00	72.20	-1	716	-0.14%
2020/08/21	1	75.40	0	0.00	75.40	1	724	0.14%
2020/07/13	0	0.00	191	84.92	84.90	-191	1,246	-15.32%	大賣/鉅額交易
2020/07/08	0	0.00	1	84.00	84.00	-1	1,272	-0.08%
2020/06/24	7	83.70	7	83.59	83.70	0	1,330	0.00%
2020/06/12	1	87.00	1	87.80	89.50	0	1,278	0.00%
2020/06/11	1	93.40	87	92.37	90.70	-86	1,272	-6.76%
2020/06/09	2	89.65	2	90.55	90.00	0	1,236	0.00%
2020/06/05	0	0.00	2	88.90	90.00	-2	1,158	-0.17%
2020/06/04	72	87.72	1	87.90	87.90	71	1,125	6.31%
2020/06/03	2	86.50	6	85.87	85.80	-4	1,091	-0.37%
2020/06/02	51	84.48	1	84.60	84.70	50	1,076	4.64%
2020/06/01	94	85.26	0	0.00	85.60	94	1,071	8.78%
2020/05/25	1	87.00	1	86.00	86.50	0	1,045	0.00%
2020/05/21	0	0.00	71	90.05	88.90	-71	1,026	-6.92%
2020/05/20	4	86.93	0	0.00	87.00	4	950	0.42%
2020/05/15	0	0.00	1	83.40	83.80	-1	881	-0.11%
2020/05/14	1	82.90	0	0.00	82.90	1	863	0.12%
2020/05/13	9	89.23	10	90.80	86.00	-1	823	-0.12%
2020/05/12	3	85.03	2	85.55	86.40	1	711	0.14%
2020/05/08	24	73.35	0	0.00	73.50	24	590	4.07%
2020/05/07	44	71.28	2	71.60	71.40	42	580	7.24%
2020/05/06	67	70.11	0	0.00	69.90	67	583	11.49%
2020/04/21	1	66.70	0	0.00	64.60	1	700	0.14%
2020/04/17	1	68.10	0	0.00	68.00	1	781	0.13%
2020/04/13	1	67.80	1	69.50	68.00	0	797	0.00%
2020/04/09	1	65.30	1	65.40	63.10	0	774	0.00%
2020/04/08	1	67.10	0	0.00	67.10	1	759	0.13%
2020/03/30	0	0.00	2	58.60	59.10	-2	779	-0.26%
2020/03/25	0	0.00	0.3	60.20	60.20	-0.3	783	-0.04%
2020/03/20	0	0.00	1	57.60	57.20	-1	818	-0.12%
2020/03/19	2	55.80	2	58.10	55.80	0	818	0.00%
2020/03/17	0	0.00	1	60.40	59.80	-1	802	-0.12%
2020/03/13	0	0.00	3	63.10	67.00	-3	789	-0.38%
2020/03/12	2	70.05	2	69.90	70.00	0	778	0.00%
2020/03/05	1	81.50	0	0.00	81.10	1	751	0.13%
2020/03/04	3	80.53	2	80.95	81.10	1	748	0.13%
2020/02/25	0	0.00	1	85.00	85.20	-1	709	-0.14%
2020/02/24	1	86.10	0	0.00	86.60	1	703	0.14%
2020/02/19	4	89.15	0	0.00	88.90	4	699	0.57%
2020/02/17	1	89.50	0	0.00	89.20	1	695	0.14%
2020/02/12	1	89.30	1	90.00	91.40	0	686	0.00%
2020/02/07	0	0.00	6	89.80	89.80	-6	657	-0.91%
2020/02/05	0	0.00	1	93.20	92.30	-1	643	-0.16%
2020/02/04	1	92.70	0	0.00	92.10	1	634	0.16%
2020/02/03	25	91.93	22	88.34	92.00	3	623	0.48%
2020/01/31	0	0.00	1	94.00	93.60	-1	607	-0.16%
2020/01/30	2	93.00	2	92.70	90.20	0	583	0.00%
2020/01/20	0	0.00	1	99.70	99.70	-1	558	-0.18%
2020/01/17	2	97.80	0	0.00	97.70	2	550	0.36%
2020/01/16	4	99.90	3	100.07	99.20	1	542	0.18%
2020/01/15	3	98.57	10	98.53	98.70	-7	505	-1.39%
2020/01/14	12	99.13	4	97.38	97.40	8	485	1.65%
2020/01/13	1	93.40	0	0.00	93.60	1	406	0.25%
2020/01/10	0	0.00	1	91.00	91.40	-1	391	-0.26%
2020/01/09	1	91.10	1	91.60	90.00	0	382	0.00%
2020/01/08	2	90.35	1	90.60	89.70	1	374	0.27%
2020/01/07	1	92.30	2	92.10	90.10	-1	362	-0.28%
2020/01/06	1	90.20	1	90.30	90.30	0	335	0.00%
2020/01/03	3	89.27	0	0.00	89.90	3	322	0.93%
2020/01/02	2	91.45	2	91.10	90.70	0	299	0.00%
2019/12/31	0	0.00	1	90.10	89.60	-1	282	-0.35%
2019/12/30	2	87.40	2	86.60	89.50	0	257	0.00%
2019/12/27	1	85.50	1	85.20	85.20	0	235	0.00%
2019/12/26	1	83.70	0	0.00	84.70	1	226	0.44%
2019/12/18	0	0.00	8	82.99	82.60	-8	191	-4.17%
2019/12/17	6	82.30	0	0.00	82.70	6	184	3.25%
2019/12/11	1	76.70	0	0.00	76.80	1	152	0.66%
2019/12/10	1	76.60	0	0.00	76.10	1	151	0.66%
2019/12/09	1	77.00	1	77.60	76.50	0	152	0.00%
2019/12/06	0	0.00	1	76.00	76.10	-1	144	-0.69%
2019/12/02	1	74.10	0	0.00	73.10	1	151	0.66%
2019/11/15	1	76.40	0	0.00	76.30	1	187	0.53%
2019/11/14	0	0.00	1	76.10	76.20	-1	187	-0.53%
2019/11/11	1	76.00	0	0.00	75.70	1	184	0.54%
2019/09/09	0	0.00	1	73.60	74.00	-1	208	-0.48%
2019/09/02	1	72.10	2	72.60	72.40	-1	222	-0.45%
2019/08/14	1	74.10	0	0.00	73.10	1	197	0.51%
2019/08/13	0	0.00	1	74.50	73.60	-1	197	-0.51%
2019/08/12	1	74.20	0	0.00	74.60	1	198	0.50%
2019/08/08	1	75.10	0	0.00	75.20	1	197	0.51%
2019/07/09	0	0.00	1	77.90	77.60	-1	249	-0.40%
2019/05/28	2	70.80	2	70.70	70.80	0	271	0.00%
2019/05/27	1	71.20	0	0.00	71.30	1	273	0.37%
2019/05/17	2	73.90	0	0.00	72.50	2	307	0.65%
2019/04/29	0	0.00	1	87.10	86.00	-1	366	-0.27%
2019/03/27	1	86.10	0	0.00	86.50	1	499	0.20%
2019/03/11	3	91.00	3	91.30	91.60	0	649	0.00%
2019/03/05	0	0.00	1	93.70	93.90	-1	703	-0.14%
2019/03/04	1	96.10	0	0.00	94.70	1	705	0.14%
2019/02/15	0	0.00	4	95.20	93.40	-4	688	-0.58%
2019/02/14	5	94.56	2	94.65	95.20	3	685	0.44%
2019/01/28	2	91.65	1	92.50	90.60	1	672	0.15%
2019/01/25	0	0.00	1	93.50	92.70	-1	667	-0.15%
2019/01/24	1	92.50	1	93.40	92.60	0	662	0.00%
2019/01/23	1	89.50	1	90.00	91.70	0	654	0.00%
2019/01/22	2	90.25	2	90.55	90.20	0	652	0.00%
2019/01/21	1	91.30	1	88.90	91.30	0	648	0.00%
2019/01/17	1	91.50	5	92.96	91.20	-4	636	-0.63%
2019/01/16	3	93.13	0	0.00	93.10	3	622	0.48%
2019/01/15	0	0.00	1	90.00	90.00	-1	600	-0.17%
2019/01/14	1	88.50	1	89.30	87.90	0	580	0.00%
2019/01/11	2	88.50	1	88.60	87.20	1	572	0.17%
2019/01/10	1	86.00	0	0.00	86.00	1	547	0.18%
2018/12/25	5	82.30	5	82.80	82.30	0	567	0.00%
2018/12/24	1	85.00	1	84.80	84.70	0	567	0.00%
2018/12/22	1	85.50	0	0.00	86.00	1	567	0.18%
2018/12/18	0	0.00	4	87.00	86.50	-4	552	-0.72%
2018/12/17	4	90.18	0	0.00	88.20	4	546	0.73%
2018/12/14	0	0.00	5	88.50	87.50	-5	531	-0.94%
2018/12/13	5	87.68	0	0.00	88.00	5	512	0.98%
2018/12/06	0	0.00	1	82.80	79.10	-1	429	-0.23%
2018/12/05	1	82.00	5	81.50	81.60	-4	430	-0.93%
2018/12/04	5	82.54	0	0.00	82.80	5	443	1.13%
2018/11/13	0	0.00	10	73.40	73.30	-10	428	-2.34%
2018/11/01	1	79.40	1	80.20	79.50	0	512	0.00%
2018/10/31	1	78.30	1	79.00	79.00	0	509	0.00%
2018/10/30	0.1	75.50	0	0.00	75.50	0.1	505	0.02%
2018/10/26	0	0.00	3	72.83	72.80	-3	505	-0.59%
2018/10/19	0	0.00	1	79.80	80.10	-1	493	-0.20%
2018/10/17	1	83.50	0	0.00	83.20	1	488	0.20%
2018/10/05	0.4	88.90	0	0.00	87.90	0.4	464	0.09%
2018/09/20	2	95.20	0	0.00	95.20	2	439	0.46%
2018/09/14	0	0.00	2	96.60	98.20	-2	438	-0.46%
2018/09/13	1	96.40	1	95.50	95.70	0	433	0.00%
2018/09/10	10	93.00	10	96.08	93.00	0	419	0.00%
2018/09/07	1	100.00	1	102.00	100.00	0	400	0.00%
2018/08/24	1	119.50	0	0.00	120.00	1	359	0.28%
2018/08/21	0	0.00	3	121.00	121.00	-3	331	-0.91%
2018/08/14	0.2	119.00	0	0.00	117.00	0.2	297	0.07%
2018/08/10	1	128.00	0	0.00	125.50	1	273	0.37%
2018/08/02	1	137.50	0	0.00	136.50	1	197	0.51%
2018/07/27	1	133.50	0	0.00	134.00	1	190	0.52%
2018/07/11	1	133.00	0	0.00	133.00	1	218	0.46%
2018/06/15	1	143.50	0	0.00	143.00	1	268	0.37%
2018/06/12	1	144.00	0	0.00	144.00	1	273	0.37%
2018/05/31	5	145.50	0	0.00	144.50	5	270	1.85%
2018/05/07	1	141.50	0	0.00	142.50	1	336	0.30%
2018/04/18	3	152.00	1	150.50	150.50	2	324	0.62%
2018/04/02	1	148.00	1	147.50	148.00	0	306	0.00%
2018/03/16	0.3	145.50	0	0.00	143.00	0.3	309	0.10%
2018/02/26	0	0.00	1	143.50	142.50	-1	323	-0.31%
2018/02/22	1	141.50	1	144.00	140.50	0	331	0.00%
2018/02/12	1	139.00	1	139.50	139.00	0	315	0.00%
2018/02/09	1.2	136.00	0	0.00	138.00	1.2	320	0.37%
2018/02/06	1	145.50	0	0.00	141.00	1	329	0.30%
2018/01/26	0.1	157.00	0	0.00	156.00	0.1	334	0.03%
2018/01/25	1	154.00	0	0.00	153.50	1	336	0.30%