胡連 (6279)-元富-花蓮券商分點個股進出

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▲0.23%
487人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

胡連 (6279)籌碼相關－元富-花蓮券商分點個股進出

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

元富-花蓮券商分點個股進出
元富-花蓮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
2024/05/10	16	161.91	12	160.50	160.50	4	868	0.46%
2024/04/30	6	156.50	15	156.33	155.50	-9	840	-1.07%
2024/04/29	9	153.78	2	155.00	155.50	7	840	0.83%
2024/04/19	2	151.00	0	0.00	148.50	2	846	0.24%
2024/04/15	0	0.00	1	154.00	154.00	-1	827	-0.12%
2024/04/12	0	0.00	2	154.50	154.50	-2	821	-0.24%
2024/04/11	2.1	157.50	0	0.00	157.00	2.1	814	0.25%
2024/04/10	0	0.00	3	160.33	160.50	-3	801	-0.37%
2024/04/09	15	160.77	0	0.00	160.50	15	798	1.88%
2024/04/02	6	173.00	2	169.00	169.00	4	778	0.51%
2024/04/01	9	171.67	6	170.00	170.00	3	760	0.39%
2024/03/27	0	0.00	1	163.00	163.00	-1	678	-0.15%
2024/03/22	0	0.00	2	163.00	163.00	-2	674	-0.30%
2024/03/21	3	162.00	0	0.00	163.00	3	673	0.45%
2024/03/20	0	0.00	2	161.50	161.50	-2	674	-0.30%
2024/03/19	2	163.00	0	0.00	163.00	2	671	0.30%
2024/03/15	0	163.00	0	0.00	163.00	0	655	0.00%
2024/03/14	3	166.50	0	0.00	164.50	3	654	0.46%
2024/03/13	0	0.00	2	170.00	170.50	-2	644	-0.31%
2024/03/11	1	162.50	0	0.00	160.00	1	594	0.17%
2024/03/08	6	168.17	0.1	163.50	161.00	6	598	0.99%
2024/03/07	0	0.00	7	168.79	168.50	-7	585	-1.19%
2024/03/06	0	0.00	1	170.00	169.50	-1	575	-0.17%
2024/03/04	1	166.50	0	0.00	166.50	1	543	0.18%
2024/03/01	1	167.00	0	0.00	167.50	1	536	0.19%
2024/02/29	0	0.00	1	171.00	167.50	-1	530	-0.19%
2024/02/22	0	158.00	0	0.00	159.00	0	469	0.00%
2024/02/16	0	0.00	1	159.00	159.00	-1	457	-0.22%
2024/02/15	0	153.63	0	0.00	154.50	0	442	0.01%
2024/01/09	0	0.00	0	155.50	154.50	0	633	0.00%
2024/01/02	0	0.00	0	158.00	158.00	0	678	0.00%
2023/12/28	0	0.00	2	157.50	158.50	-2	811	-0.25%
2023/12/21	0	153.50	0	0.00	155.50	0	834	0.00%
2023/12/20	0	155.50	0	155.50	154.00	0	841	0.00%
2023/12/08	1	156.00	0	0.00	156.00	1	877	0.11%
2023/12/05	1	158.00	0	0.00	157.50	1	909	0.11%
2023/12/04	0	0.00	8	158.50	158.50	-8	909	-0.88%
2023/11/27	1	159.50	0	0.00	158.50	1	908	0.11%
2023/11/24	0	0.00	1	158.00	158.00	-1	902	-0.11%
2023/11/10	1	157.00	0	0.00	156.00	1	897	0.11%
2023/11/09	0	0.00	1	154.00	157.50	-1	888	-0.11%
2023/11/07	2	153.75	11	153.09	152.00	-9	858	-1.05%
2023/11/06	0	0.00	1	151.00	152.50	-1	855	-0.12%
2023/11/03	0	147.00	0	0.00	148.00	0	865	0.00%
2023/11/01	0	0.00	2	142.00	142.00	-2	890	-0.22%
2023/10/31	2	140.01	0	0.00	138.00	2	895	0.23%
2023/10/27	1	148.50	0	0.00	147.00	1	906	0.11%
2023/10/19	0	0.00	0	153.00	153.00	0	1,021	0.00%
2023/10/18	0	0.00	0.1	151.00	152.00	-0.1	1,035	-0.01%
2023/10/06	11	157.95	12	157.88	158.00	-1	1,065	-0.09%
2023/10/05	0	0.00	1.1	164.38	158.00	-1.1	1,054	-0.10%
2023/10/04	2	155.00	1.1	157.89	158.00	1	979	0.10%
2023/09/21	1	149.50	1	150.00	147.50	0	1,159	0.00%
2023/09/18	5	150.00	0	0.00	149.50	5	1,220	0.41%
2023/09/14	2	153.00	1	153.50	152.50	1	1,339	0.07%
2023/09/13	1	152.50	0	0.00	153.50	1	1,438	0.07%
2023/09/08	11	152.45	10	150.00	150.00	1	1,575	0.06%
2023/09/07	5	150.00	0	0.00	149.50	5	1,710	0.29%
2023/08/28	0	0.00	1	138.00	137.50	-1	2,160	-0.05%
2023/08/24	1	142.00	0	0.00	143.50	1	2,172	0.05%
2023/08/16	0	0.00	10	146.10	146.00	-10	2,196	-0.46%
2023/08/14	0	145.50	2	143.50	143.50	-2	2,216	-0.09%
2023/08/09	0	149.50	0	0.00	147.00	0	2,195	0.00%
2023/08/08	0	151.00	0	0.00	150.00	0	2,175	0.00%
2023/08/02	1	154.00	1	153.00	153.00	0	2,161	0.00%
2023/07/28	4	157.50	0	0.00	158.50	4	2,109	0.19%
2023/07/27	2	156.00	0	0.00	158.50	2	2,078	0.10%
2023/07/26	2	156.50	0	0.00	154.50	2	2,048	0.10%
2023/07/24	0	151.50	0	0.00	153.00	0	2,022	0.00%
2023/07/21	0	0.00	1	154.50	155.00	-1	2,011	-0.05%
2023/07/20	2	158.25	1	158.50	158.50	1	2,007	0.05%
2023/07/19	2	161.00	0	0.00	156.50	2	1,990	0.10%
2023/07/18	0	161.50	0	0.00	160.50	0	1,993	0.00%
2023/07/17	0	165.59	1	164.50	163.50	-1	1,985	-0.05%
2023/07/14	3	164.83	0	0.00	164.50	3	1,971	0.15%
2023/07/11	0	162.00	2	161.50	162.50	-2	1,959	-0.10%
2023/07/07	0	163.50	2	160.00	160.50	-2	1,987	-0.10%
2023/07/06	10	170.00	10	167.50	167.50	0	1,943	0.00%
2023/07/05	1	169.50	0	0.00	168.50	1	1,926	0.05%
2023/07/04	11	171.73	3	168.00	167.00	8	1,906	0.42%
2023/06/15	1	174.00	13	171.23	171.00	-12	1,657	-0.72%
2023/06/14	1	176.00	0	0.00	172.50	1	1,612	0.06%
2023/06/13	3	171.17	4	170.50	174.00	-1	1,567	-0.06%
2023/06/12	11	166.64	13	166.69	167.00	-2	1,420	-0.14%
2023/06/09	5	158.60	9	159.22	161.00	-4	1,220	-0.33%
2023/06/07	3	149.50	0	0.00	149.00	3	1,086	0.28%
2023/06/06	1	147.00	2	147.50	147.50	-1	1,110	-0.09%
2023/06/05	0	0.00	5	150.50	149.50	-5	1,115	-0.45%
2023/06/02	0	0.00	1	150.50	149.50	-1	1,164	-0.09%
2023/06/01	5	149.00	0	0.00	148.00	5	1,149	0.43%
2023/05/31	0	0.00	2	147.50	146.50	-2	1,144	-0.17%
2023/05/30	2	147.00	0.1	147.00	147.00	2	1,139	0.17%
2023/05/25	1	145.50	0	0.00	144.00	1	1,131	0.09%
2023/05/24	0	0.00	1	144.50	143.50	-1	1,141	-0.09%
2023/05/23	5	144.00	5	144.00	144.00	0	1,150	0.00%
2023/05/19	1	144.00	0	0.00	142.00	1	1,173	0.09%
2023/05/18	0	0.00	7	141.79	144.00	-7	1,181	-0.59%
2023/05/15	5	142.50	5	141.00	141.00	0	1,210	0.00%
2023/05/09	5	141.00	5	141.50	141.50	0	1,269	0.00%
2023/05/08	0	0.00	1	139.00	138.50	-1	1,282	-0.08%
2023/05/02	1	136.50	0	0.00	138.50	1	1,515	0.07%
2023/04/24	3	139.00	0	0.00	139.00	3	1,532	0.20%
2023/04/13	1	146.00	1	146.50	145.00	0	1,577	0.00%
2023/04/12	1	146.00	0	0.00	147.50	1	1,598	0.06%
2023/04/07	1	143.50	0	0.00	144.00	1	1,632	0.06%
2023/04/06	1	142.50	0	0.00	142.50	1	1,627	0.06%
2023/03/31	0	0.00	2	144.25	142.50	-2	1,642	-0.12%
2023/03/29	3	144.00	0	0.00	143.50	3	1,652	0.18%
2023/03/28	0.1	141.19	1	141.00	141.50	-0.9	1,664	-0.06%
2023/03/27	1	143.02	1	143.00	144.00	0	1,639	0.00%
2023/03/24	1	147.50	0	0.00	148.00	1	1,622	0.06%
2023/03/22	0	0.00	5	148.50	148.00	-5	1,658	-0.30%
2023/03/21	5	146.50	0	0.00	146.50	5	1,698	0.29%
2023/03/16	0	0.00	1	142.00	143.50	-1	1,878	-0.05%
2023/03/10	1	152.50	0	0.00	149.50	1	1,985	0.05%
2023/03/09	1	153.50	0	0.00	154.00	1	1,996	0.05%
2023/03/08	2	157.50	0	0.00	157.50	2	2,003	0.10%
2023/03/07	0	0.00	13	161.69	159.00	-13	2,009	-0.65%
2023/03/06	1	155.50	0	0.00	155.50	1	1,987	0.05%
2023/02/23	2	156.00	3	156.00	156.50	-1	2,148	-0.05%
2023/02/22	1	155.00	2	155.25	155.00	-1	2,276	-0.04%
2023/02/21	0	0.00	2	159.25	159.00	-2	2,384	-0.08%
2023/02/20	11	159.05	0	0.00	158.50	11	2,453	0.45%
2023/02/16	1	158.50	0	0.00	158.50	1	2,595	0.04%
2023/02/14	1	155.50	0	0.00	155.00	1	2,910	0.03%
2023/02/10	6	158.67	1	158.50	154.50	5	2,979	0.17%
2023/02/09	3	159.00	11	158.27	158.00	-8	2,982	-0.27%
2023/02/07	0	0.00	2	158.50	158.50	-2	2,968	-0.07%
2023/02/06	1	159.00	0	0.00	158.00	1	3,001	0.03%
2023/02/03	0	0.00	1	160.50	160.50	-1	3,011	-0.03%
2023/02/02	2	155.00	0	0.00	157.00	2	2,963	0.07%
2023/02/01	0	0.00	5	153.00	156.00	-5	2,941	-0.17%
2023/01/31	16	155.84	2	155.25	154.50	14	2,923	0.48%
2023/01/30	10	149.00	11	149.95	150.00	-1	2,889	-0.03%
2023/01/17	1	142.50	0	0.00	143.50	1	2,881	0.03%
2023/01/16	0	0.00	3	142.50	142.00	-3	2,897	-0.10%
2023/01/13	0	0.00	1	145.00	141.50	-1	2,927	-0.03%
2023/01/11	0	0.00	1	143.00	143.00	-1	2,997	-0.03%
2023/01/10	1	144.50	1	145.50	143.00	0	3,038	0.00%
2023/01/06	6	143.17	5	143.50	143.50	1	3,152	0.03%
2023/01/05	1	143.50	0	0.00	142.00	1	3,218	0.03%
2023/01/04	2	142.50	0	0.00	142.00	2	3,259	0.06%
2023/01/03	1	143.50	3	145.17	144.50	-2	3,316	-0.06%
2022/12/28	1	146.50	0	0.00	142.50	1	3,414	0.03%
2022/12/26	10	150.00	10	147.50	147.50	0	3,520	0.00%
2022/12/22	0	0.00	1	149.00	152.00	-1	3,687	-0.03%
2022/12/21	10	148.50	10	145.50	145.50	0	3,799	0.00%
2022/12/20	1	147.50	0	0.00	147.50	1	3,881	0.03%
2022/12/19	10	158.00	10	154.00	154.00	0	3,924	0.00%
2022/12/16	11	162.23	11	157.59	157.50	0	4,009	0.00%
2022/12/15	10	163.00	12	161.75	161.50	-2	4,035	-0.05%
2022/12/14	5	164.00	5	161.50	161.50	0	4,039	0.00%
2022/12/13	0	0.00	3	159.33	161.50	-3	4,078	-0.07%
2022/12/12	0	0.00	1	163.00	161.50	-1	4,189	-0.02%
2022/12/06	1	159.00	0	0.00	157.50	1	4,560	0.02%
2022/12/05	1	162.00	0	0.00	161.00	1	4,679	0.02%
2022/12/01	1	157.50	5	157.40	156.00	-4	4,606	-0.09%
2022/11/23	2	155.00	3	154.00	153.50	-1	4,720	-0.02%
2022/11/22	1	150.00	2	151.75	152.50	-1	4,731	-0.02%
2022/11/21	6	153.83	2	153.75	152.00	4	4,754	0.08%
2022/11/18	10	156.45	3	156.83	155.00	7	4,805	0.15%
2022/11/17	4	151.88	1	147.50	153.50	3	4,759	0.06%
2022/11/16	5	144.40	2	145.75	145.50	3	4,683	0.06%
2022/11/15	4	143.13	0	0.00	143.00	4	4,668	0.09%
2022/11/14	0	0.00	1	144.50	145.00	-1	4,653	-0.02%
2022/11/11	3	145.33	1	144.50	143.00	2	4,581	0.04%
2022/11/10	4	160.63	2	150.00	149.50	2	4,423	0.05%
2022/11/09	4	161.50	2	158.50	156.50	2	4,272	0.05%
2022/11/07	0	0.00	1	158.00	155.00	-1	4,268	-0.02%
2022/11/04	1	155.00	1	155.50	155.50	0	4,440	0.00%
2022/11/03	1	155.00	0	0.00	155.00	1	4,460	0.02%
2022/11/02	0	0.00	1	153.00	154.50	-1	4,608	-0.02%
2022/10/27	0	0.00	3	141.00	146.00	-3	4,721	-0.06%
2022/10/26	1	141.50	2	140.75	140.50	-1	4,732	-0.02%
2022/10/25	1	144.00	1	147.50	142.50	0	4,700	0.00%
2022/10/21	1	148.00	3	147.84	147.00	-2	4,803	-0.04%
2022/10/20	1	151.50	1	151.00	151.00	0	4,895	0.00%
2022/10/19	0	155.00	0	0.00	153.50	0	4,870	0.00%
2022/10/18	0	0.00	1	150.50	152.50	-1	4,886	-0.02%
2022/10/17	1	146.50	4	151.13	152.50	-3	4,892	-0.06%
2022/10/14	4	154.13	2	154.75	151.00	2	4,894	0.04%
2022/10/12	1	170.00	0	0.00	165.50	1	4,911	0.02%
2022/10/11	7	173.36	10	173.30	168.00	-3	5,023	-0.06%
2022/10/07	2	173.00	2	176.00	175.50	0	5,098	0.00%
2022/10/06	1	174.97	3	175.83	176.00	-2	5,171	-0.04%
2022/10/05	2	175.50	7	173.92	169.00	-5	5,316	-0.09%
2022/10/04	4	173.88	0	0.00	173.50	4	5,496	0.07%
2022/10/03	0	0.00	2	169.75	171.00	-2	5,563	-0.04%
2022/09/30	4	162.88	2	164.00	166.50	2	5,865	0.03%
2022/09/29	0	0.00	3	169.00	168.00	-3	5,992	-0.05%
2022/09/28	2	167.25	1	169.00	159.50	1	5,920	0.02%
2022/09/27	4	167.27	1	166.00	165.50	3	5,818	0.05%
2022/09/26	3	171.67	2	171.23	166.00	1	5,764	0.02%
2022/09/23	5	180.80	7	177.36	173.00	-2	5,737	-0.03%
2022/09/22	4	179.76	2	178.30	181.00	2	5,659	0.04%
2022/09/21	3	175.00	3	177.17	178.00	0	5,601	0.00%
2022/09/20	6	178.00	7	179.07	178.00	-1	5,585	-0.02%
2022/09/19	13	174.74	3	179.00	179.50	10	5,479	0.18%
2022/09/16	3	172.00	4	174.13	172.50	-1	5,348	-0.02%
2022/09/15	6	178.25	3	173.00	172.00	3	5,335	0.06%
2022/09/14	0	0.00	1	178.04	181.50	-1	5,220	-0.02%
2022/09/13	2	176.02	4	176.00	177.00	-2	5,125	-0.04%
2022/09/12	2	167.25	2	167.52	167.00	0	4,977	0.00%
2022/09/08	3	158.01	0	0.00	158.00	3	4,894	0.06%
2022/09/01	1	163.50	0	0.00	160.00	1	4,838	0.02%
2022/08/31	1	163.50	2	164.00	166.00	-1	4,761	-0.02%
2022/08/30	2	159.00	3	158.00	160.50	-1	4,645	-0.02%
2022/08/29	3	157.67	5	156.50	157.00	-2	4,616	-0.04%
2022/08/26	3	160.17	0	0.00	157.50	3	4,581	0.07%
2022/08/25	3	162.50	49	161.84	162.00	-46	4,551	-1.01%
2022/08/24	47	158.90	8	158.50	154.00	39	4,485	0.87%
2022/08/23	8	154.50	2	152.50	153.50	6	4,402	0.14%
2022/08/22	0	0.00	3	150.50	148.50	-3	4,371	-0.07%
2022/08/19	1	153.00	1	155.00	154.50	0	4,350	0.00%
2022/08/16	3	146.33	0	0.00	146.50	3	4,301	0.07%
2022/08/12	1	143.50	1	146.50	148.00	0	4,306	0.00%
2022/08/11	0	0.00	1	159.00	145.50	-1	4,257	-0.02%
2022/08/10	1	158.50	0	0.00	157.00	1	4,070	0.02%
2022/08/09	2	161.03	0	167.00	160.00	2	4,052	0.05%
2022/08/08	2	158.77	2.1	159.89	163.50	-0.1	3,884	0.00%
2022/08/05	1	152.00	3	153.33	155.00	-2	3,739	-0.05%
2022/08/04	3	149.83	3	152.17	151.00	0	3,714	0.00%
2022/08/03	3	151.50	1	153.00	149.50	2	3,674	0.05%
2022/08/02	1	151.50	1	154.00	154.00	0	3,640	0.00%
2022/07/29	3	150.17	4	152.00	151.50	-1	3,587	-0.03%
2022/07/28	1	150.50	22	151.00	149.50	-21	3,544	-0.59%
2022/07/27	1	155.00	5.1	156.23	156.50	-4.1	3,435	-0.12%
2022/07/26	4	148.00	0	0.00	147.00	4	3,316	0.12%
2022/07/25	1	150.00	5	149.80	151.00	-4	3,297	-0.12%
2022/07/22	1	151.00	1	150.50	145.50	0	3,239	0.00%
2022/07/20	2	152.00	0	0.00	150.50	2	3,130	0.06%
2022/07/19	1	146.50	1	146.50	146.00	0	3,039	0.00%
2022/07/14	2	154.50	7	154.79	156.50	-5	2,634	-0.19%
2022/07/13	29	156.90	4	154.88	153.50	25	2,511	1.00%
2022/07/12	3	149.50	3	151.33	151.00	0	2,290	0.00%
2022/07/11	5	147.60	5	150.60	150.00	0	2,051	0.00%
2022/07/08	4	149.63	6	148.58	147.00	-2	1,886	-0.11%
2022/07/07	6	133.67	4.3	135.06	141.00	1.7	1,525	0.11%
2022/07/06	0	0.00	1	128.00	128.50	-1	1,323	-0.08%
2022/07/05	2	128.00	2	126.00	126.50	0	1,293	0.00%
2022/07/04	1	127.00	1	129.50	128.50	0	1,267	0.00%
2022/06/30	1	130.00	1	127.50	126.00	0	1,203	0.00%
2022/06/29	0	0.00	1.1	130.00	130.00	-1.1	1,187	-0.09%
2022/06/28	1	131.50	0	0.00	130.50	1	1,196	0.08%
2022/06/27	1	132.00	0	0.00	132.50	1	1,231	0.08%
2022/06/24	1	133.00	1	130.50	130.00	0	1,232	0.00%
2022/06/23	0	0.00	0.7	130.50	131.50	-0.7	1,194	-0.06%
2022/06/21	1	122.00	3	125.00	125.50	-2	1,112	-0.18%
2022/06/20	2.7	122.20	0	0.00	121.50	2.7	1,071	0.25%
2022/06/14	1	126.50	1	128.50	131.00	0	861	0.00%
2022/06/13	0	128.50	0	0.00	128.50	0	855	0.00%
2022/06/09	0	0.00	4	129.63	130.50	-4	832	-0.48%
2022/06/08	1	126.00	0	0.00	126.00	1	810	0.12%
2022/06/07	3	127.00	3	129.00	127.00	0	803	0.00%
2022/06/06	1	126.50	0.1	126.00	125.50	0.9	793	0.11%
2022/06/02	1	130.50	2.3	132.00	131.00	-1.3	790	-0.16%
2022/05/30	1	126.50	0	0.00	127.00	1	711	0.14%
2022/05/27	1	127.00	3	126.00	125.00	-2	694	-0.29%
2022/05/25	3	121.50	5	121.60	120.50	-2	636	-0.31%
2022/05/24	1	117.50	2	119.75	117.50	-1	608	-0.16%
2022/05/23	0	0.00	1	117.00	117.50	-1	593	-0.17%
2022/05/20	4	118.38	4	118.25	117.00	0	585	0.00%
2022/05/17	2	114.00	0.2	113.50	113.50	1.8	519	0.34%
2022/05/12	1.2	105.29	0	0.00	105.00	1.2	511	0.24%
2022/05/11	0	0.00	3	106.50	106.50	-3	513	-0.58%
2022/05/05	1	108.50	0	0.00	108.50	1	511	0.20%
2022/04/19	0	0.00	1	114.50	113.50	-1	536	-0.19%
2022/04/15	0	0.00	4	115.75	115.50	-4	561	-0.71%
2022/04/13	0.1	118.00	0	0.00	117.50	0.1	591	0.01%
2022/04/12	0	116.50	0	0.00	116.50	0	606	0.00%
2022/04/07	4	123.13	2	126.00	122.50	2	601	0.33%
2022/04/06	1	122.50	0	0.00	122.50	1	587	0.17%
2022/04/01	3	123.83	0	0.00	124.50	3	640	0.47%
2022/03/30	3.3	128.84	7	127.71	128.50	-3.7	704	-0.53%
2022/03/29	0	0.00	1	123.50	125.00	-1	676	-0.15%
2022/03/21	0	0.00	1	118.00	118.50	-1	804	-0.12%
2022/03/17	1	118.00	0	0.00	119.00	1	834	0.12%
2022/03/14	0	117.50	0	0.00	117.00	0	870	0.00%
2022/03/07	1	119.00	0	0.00	119.00	1	887	0.11%
2022/03/01	0	0.00	1	126.00	126.00	-1	938	-0.11%
2022/02/25	1	124.50	0	0.00	124.00	1	946	0.11%
2022/02/21	0	0.00	1	127.00	127.50	-1	970	-0.10%
2022/02/14	0	126.50	0	0.00	127.50	0	1,200	0.00%
2022/02/07	1	127.50	0	0.00	129.50	1	1,303	0.08%
2022/01/24	1	124.50	2	123.00	125.50	-1	1,375	-0.07%
2022/01/18	0	133.50	1	132.50	131.50	-1	1,526	-0.06%
2022/01/17	1	131.00	0	0.00	131.50	1	1,588	0.06%
2022/01/13	1	133.00	0	0.00	131.00	1	1,599	0.06%
2022/01/12	1	136.47	0	0.00	135.50	1	1,620	0.06%
2022/01/11	1	138.50	1	142.00	136.00	0	1,656	0.00%
2022/01/10	1	140.50	0.1	138.50	139.00	0.9	1,640	0.05%
2022/01/07	1	135.50	1	137.50	138.50	0	1,638	0.00%
2022/01/05	0	0.00	2	142.00	142.50	-2	1,609	-0.12%
2022/01/03	1	141.00	0	0.00	140.50	1	1,598	0.06%
2021/12/30	1	139.00	0.3	140.00	140.00	0.7	1,592	0.04%
2021/12/29	5	140.50	1	140.50	141.00	4	1,589	0.25%
2021/12/28	1.1	141.03	0	0.00	140.50	1.1	1,578	0.07%
2021/12/27	1	146.00	3.1	143.75	142.50	-2.1	1,527	-0.14%
2021/12/24	1	138.50	1	141.50	138.00	0	1,461	0.00%
2021/12/23	1	138.50	0	0.00	137.50	1	1,444	0.07%
2021/12/21	1.1	140.91	0	0.00	140.00	1.1	1,415	0.08%
2021/12/20	0	0.00	1	140.50	141.00	-1	1,382	-0.07%
2021/12/17	1	137.00	1	137.50	138.50	0	1,375	0.00%
2021/12/16	0	0.00	1	137.00	141.00	-1	1,423	-0.07%
2021/12/15	1	133.00	0	0.00	133.00	1	1,378	0.07%
2021/12/13	1	133.50	0	0.00	134.00	1	1,364	0.07%
2021/12/08	0	0.00	3	134.50	137.00	-3	1,335	-0.22%
2021/12/07	0	0.00	1	132.50	132.00	-1	1,310	-0.08%
2021/12/02	2	131.50	0	0.00	131.00	2	1,313	0.15%
2021/11/30	2	137.50	0	0.00	134.00	2	1,310	0.15%
2021/11/29	0	0.00	3	129.00	129.50	-3	1,282	-0.23%
2021/11/23	0	130.00	0	0.00	129.50	0	1,253	0.00%
2021/11/22	0.1	131.50	0	0.00	132.50	0.1	1,243	0.01%
2021/11/19	1	134.00	0	0.00	133.50	1	1,248	0.08%
2021/11/18	0	0.00	1	134.00	134.50	-1	1,247	-0.08%
2021/11/16	1	139.07	1	143.00	138.50	0	1,219	0.00%
2021/11/15	1	139.52	0	0.00	141.50	1	1,189	0.09%
2021/11/12	1	138.00	0	0.00	136.50	1	1,154	0.09%
2021/11/11	0	0.00	2	136.25	134.00	-2	1,063	-0.19%
2021/11/05	0	0.00	2	132.50	132.00	-2	969	-0.21%
2021/11/02	1	131.00	0	0.00	128.50	1	943	0.11%
2021/11/01	2	133.25	0	0.00	134.00	2	912	0.22%
2021/10/29	0	0.00	1	135.50	134.00	-1	893	-0.11%
2021/10/28	1	132.50	0	0.00	132.50	1	871	0.11%
2021/10/27	4	132.63	7	133.71	135.00	-3	841	-0.36%
2021/10/26	4	134.00	2.1	134.04	129.00	1.9	816	0.24%
2021/10/25	3	129.67	5	131.00	131.00	-2	762	-0.26%
2021/10/22	0.1	122.50	0	0.00	122.00	0.1	734	0.01%
2021/10/19	1	121.50	1	121.00	121.00	0	752	0.00%
2021/10/14	1	107.00	0	0.00	106.00	1	772	0.13%
2021/09/30	0	0.00	1	113.00	114.50	-1	1,227	-0.08%
2021/09/24	0	0.00	2	125.00	125.00	-2	1,497	-0.13%
2021/09/23	4	123.75	1	122.00	124.50	3	1,555	0.19%
2021/09/15	0	0.00	1	115.00	115.00	-1	1,836	-0.05%
2021/09/14	0	0.00	1	114.00	113.50	-1	1,967	-0.05%
2021/09/09	1	115.00	0	0.00	116.00	1	2,001	0.05%
2021/09/06	0	0.00	1	115.50	115.00	-1	1,993	-0.05%
2021/08/20	0	0.00	2	118.75	118.00	-2	1,982	-0.10%
2021/08/18	1	115.00	0	0.00	120.00	1	1,976	0.05%
2021/08/16	1	117.00	1	122.00	120.50	0	1,968	0.00%
2021/08/13	1	121.50	0	0.00	120.50	1	1,955	0.05%
2021/08/12	0	0.00	6	127.00	127.00	-6	1,944	-0.31%
2021/08/11	1	128.50	0	0.00	125.50	1	1,943	0.05%
2021/08/09	1	131.00	1	130.00	130.00	0	1,941	0.00%
2021/08/06	1	136.00	0	0.00	135.50	1	1,940	0.05%
2021/08/02	2	139.00	0	0.00	138.00	2	1,988	0.10%
2021/07/30	2	138.00	0	0.00	135.50	2	1,985	0.10%
2021/07/29	0	0.00	2	138.75	140.00	-2	1,979	-0.10%
2021/07/28	3	136.83	0	0.00	136.00	3	1,968	0.15%
2021/07/23	1	147.00	2	148.50	145.00	-1	1,932	-0.05%
2021/07/22	1	144.00	1	146.50	146.00	0	1,905	0.00%
2021/07/20	3	143.50	3	142.00	142.00	0	1,855	0.00%
2021/07/16	6	145.50	5	146.50	146.50	1	1,824	0.05%
2021/07/15	1	141.50	2	145.00	144.50	-1	1,806	-0.06%
2021/07/14	3	143.00	1	144.50	142.00	2	1,785	0.11%
2021/07/13	1	141.00	0	0.00	141.00	1	1,760	0.06%
2021/07/12	9	147.28	4	149.63	150.00	5	1,699	0.29%
2021/07/09	5	140.00	5	145.00	144.50	0	1,611	0.00%
2021/07/08	10	144.65	5	141.50	141.50	5	1,566	0.32%
2021/07/07	5	142.00	5	144.00	144.00	0	1,485	0.00%
2021/07/06	3	140.00	1	139.00	139.00	2	1,430	0.14%
2021/07/05	1	139.50	4	140.00	144.00	-3	1,413	-0.21%
2021/07/02	2	136.00	1	137.00	139.00	1	1,304	0.08%
2021/07/01	0	0.00	3	129.50	129.50	-3	1,255	-0.24%
2021/06/30	4	135.88	1	130.50	134.00	3	1,249	0.24%
2021/06/29	4	130.88	3	134.00	134.00	1	1,209	0.08%
2021/06/28	4	132.75	4	131.88	131.50	0	1,178	0.00%
2021/06/25	4	130.25	8	129.19	129.00	-4	1,177	-0.34%
2021/06/24	13	129.35	10	126.50	126.50	3	1,197	0.25%
2021/06/23	2	125.00	0	0.00	127.50	2	1,063	0.19%
2021/06/08	0	0.00	1	107.00	107.50	-1	947	-0.11%
2021/05/24	0	0.00	2	101.00	103.00	-2	1,029	-0.19%
2021/05/21	2	100.00	0	0.00	99.50	2	1,057	0.19%
2021/05/12	1	101.00	2	106.50	106.50	-1	1,129	-0.09%
2021/05/10	0	0.00	1	109.00	109.00	-1	1,129	-0.09%
2021/05/04	0	0.00	1	100.00	101.50	-1	1,549	-0.06%
2021/05/03	0	0.00	2	108.50	107.00	-2	1,551	-0.13%
2021/04/29	1	113.50	0	0.00	113.00	1	1,568	0.06%
2021/04/26	2	114.50	0	0.00	114.50	2	2,274	0.09%
2021/04/22	1	115.50	0	0.00	113.50	1	2,565	0.04%
2021/04/21	0	0.00	2	117.00	116.50	-2	2,587	-0.08%
2021/04/20	2	114.00	0	0.00	114.00	2	2,586	0.08%
2021/04/14	0	0.00	1	114.00	114.50	-1	2,882	-0.03%
2021/04/13	0	0.00	1	117.50	114.50	-1	2,912	-0.03%
2021/04/09	0	0.00	1	118.50	118.50	-1	3,044	-0.03%
2021/04/07	1	121.50	1	122.00	122.00	0	3,036	0.00%
2021/04/06	0	0.00	1	120.50	122.50	-1	3,050	-0.03%
2021/04/01	1	121.50	2	122.75	120.00	-1	3,025	-0.03%
2021/03/31	1	119.00	0	0.00	119.00	1	3,000	0.03%
2021/03/30	3	122.67	0	0.00	121.00	3	2,995	0.10%
2021/03/29	1	118.00	7	119.93	122.50	-6	2,945	-0.20%
2021/03/24	1	113.50	0	0.00	113.00	1	2,909	0.03%
2021/03/19	2	115.50	0	0.00	115.00	2	3,017	0.07%
2021/03/17	0	0.00	1	115.50	114.50	-1	3,091	-0.03%
2021/03/15	1	111.50	1	112.00	114.50	0	3,163	0.00%
2021/03/11	0	0.00	22	111.95	111.50	-22	3,420	-0.64%
2021/03/10	10	110.00	0	0.00	111.00	10	3,470	0.29%
2021/03/03	10.2	110.55	0	0.00	114.00	10.2	4,286	0.24%
2021/03/02	1	113.50	0	0.00	112.00	1	4,683	0.02%
2021/02/25	0.8	116.00	0	0.00	115.00	0.8	4,889	0.02%
2021/02/24	2	117.50	0	0.00	115.00	2	4,916	0.04%
2021/02/18	0	0.00	1	115.50	117.00	-1	4,964	-0.02%
2021/02/17	0	0.00	1	114.50	114.50	-1	4,996	-0.02%
2021/02/05	2	111.75	2	112.25	111.50	0	5,052	0.00%
2021/02/04	1	112.50	0	0.00	111.50	1	5,312	0.02%
2021/02/03	1	112.00	0	0.00	112.50	1	5,550	0.02%
2021/02/02	1	111.50	1	113.50	112.50	0	5,659	0.00%
2021/02/01	4	110.63	4	111.13	111.00	0	5,646	0.00%
2021/01/29	4	116.75	4	116.00	113.50	0	5,620	0.00%
2021/01/28	1	116.50	1	122.00	119.00	0	5,549	0.00%
2021/01/27	14	120.57	22	120.91	120.00	-8	5,475	-0.15%
2021/01/26	20	120.00	11	117.32	116.50	9	5,304	0.17%
2021/01/25	1	112.50	0	0.00	113.00	1	5,175	0.02%
2021/01/22	2	113.25	1	115.00	115.50	1	5,148	0.02%
2021/01/21	0	0.00	1	111.50	114.50	-1	5,114	-0.02%
2021/01/20	2	122.50	39	117.96	115.00	-37	5,043	-0.73%
2021/01/19	51	127.93	14	132.82	125.00	37	4,890	0.76%
2021/01/18	1	123.00	2.1	127.50	127.50	-1.1	4,405	-0.02%
2021/01/15	1	118.50	5	118.20	116.00	-4	4,220	-0.09%
2021/01/14	2	111.50	2	112.25	112.50	0	4,110	0.00%
2021/01/11	3	115.17	1	114.50	114.50	2	4,055	0.05%
2021/01/08	1	120.50	4	123.88	116.50	-3	4,027	-0.07%
2021/01/07	1	113.00	3	114.67	118.00	-2	3,864	-0.05%
2021/01/06	9	112.06	7	110.50	110.00	2	3,801	0.05%
2021/01/05	2	117.00	30	117.00	115.00	-28	3,763	-0.74%
2021/01/04	0	0.00	8	117.75	120.00	-8	3,717	-0.22%
2020/12/31	1	114.00	1	114.00	114.00	0	3,632	0.00%
2020/12/30	3	113.50	1	113.00	111.50	2	3,637	0.05%
2020/12/29	2	113.00	2	114.50	113.50	0	3,627	0.00%
2020/12/28	3	111.50	2	112.00	111.50	1	3,661	0.03%
2020/12/25	1	109.00	5	110.50	110.50	-4	3,696	-0.11%
2020/12/24	1	108.00	0	0.00	109.00	1	3,690	0.03%
2020/12/23	1	106.50	0	0.00	108.50	1	3,676	0.03%
2020/12/21	1	106.50	0	0.00	107.00	1	3,635	0.03%
2020/12/17	0	0.00	2	113.75	112.50	-2	3,575	-0.06%
2020/12/16	30	111.00	2	112.75	112.50	28	3,551	0.79%
2020/12/15	3	112.00	1	116.00	109.00	2	3,524	0.06%
2020/12/14	1	110.50	1	112.50	111.50	0	3,453	0.00%
2020/12/11	1	111.00	3	115.00	111.00	-2	3,427	-0.06%
2020/12/10	1	112.00	21	110.71	112.00	-20	3,340	-0.60%
2020/12/09	3	112.83	0	0.00	112.50	3	3,276	0.09%
2020/12/08	4	114.50	1	118.50	112.50	3	3,241	0.09%
2020/12/07	7	115.93	6	116.08	116.00	1	3,144	0.03%
2020/12/04	2	112.50	0	0.00	112.50	2	2,970	0.07%
2020/12/03	3	114.17	1	112.00	112.00	2	2,911	0.07%
2020/12/02	13	114.15	38	115.93	116.50	-25	2,837	-0.88%
2020/12/01	38	115.57	10	117.35	114.50	28	2,768	1.01%
2020/11/30	4	116.88	3	118.17	113.00	1	2,552	0.04%
2020/11/27	2	113.50	24	111.54	119.50	-22	2,310	-0.95%
2020/11/26	31	110.42	9.1	110.69	109.00	21.9	2,053	1.07%
2020/11/25	3	102.50	6	102.80	105.50	-3	1,645	-0.18%
2020/11/24	1	97.20	0	0.00	96.00	1	1,440	0.07%
2020/11/23	1	97.70	1	99.80	98.30	0	1,417	0.00%
2020/11/20	1	97.70	1	98.50	98.50	0	1,380	0.00%
2020/11/19	1	96.90	1.4	98.31	98.90	-0.4	1,345	-0.03%
2020/11/18	21	96.06	0	0.00	95.40	21	1,308	1.60%
2020/11/17	0.4	95.52	26	97.24	96.30	-25.6	1,279	-2.00%
2020/11/16	8	96.20	29	98.30	96.60	-21	1,250	-1.68%
2020/11/13	47	97.89	27	97.71	97.50	20	1,200	1.67%
2020/11/12	228	97.69	203	102.18	97.30	25	1,129	2.21%	大買/大賣/
2020/11/11	6	96.58	6.5	97.71	100.50	-0.5	863	-0.05%
2020/11/10	0	0.00	4	89.90	91.70	-4	617	-0.65%
2020/11/09	0	0.00	1	83.20	83.40	-1	487	-0.21%
2020/11/06	0	0.00	0	81.70	81.70	0	482	-0.01%
2020/10/28	1	81.10	0	0.00	80.00	1	496	0.20%
2020/10/27	1	82.50	0	0.00	82.20	1	494	0.20%
2020/10/19	0	84.10	0	0.00	84.20	0	501	0.01%
2020/10/13	0	0.00	1	84.40	84.40	-1	489	-0.20%
2020/10/06	0	0.00	1	82.30	82.30	-1	447	-0.22%
2020/09/22	0.1	74.30	0	0.00	74.20	0.1	338	0.02%
2020/08/18	0.1	78.20	0	0.00	78.00	0.1	748	0.01%
2020/08/13	0	0.00	1	75.20	75.30	-1	884	-0.11%
2020/08/04	0	0.00	1	76.20	75.60	-1	1,208	-0.08%
2020/08/03	0	0.00	1	75.30	75.40	-1	1,228	-0.08%
2020/07/31	2	75.40	0	0.00	75.50	2	1,236	0.16%
2020/07/27	0	0.00	1	75.00	74.00	-1	1,238	-0.08%
2020/07/22	0.1	79.50	0	0.00	79.20	0.1	1,251	0.00%
2020/07/16	1	81.90	0	0.00	82.00	1	1,238	0.08%
2020/07/15	1	82.60	0	0.00	81.50	1	1,244	0.08%
2020/07/13	0	0.00	1	86.10	84.90	-1	1,246	-0.08%
2020/07/07	0	0.00	2	84.70	84.20	-2	1,292	-0.15%
2020/07/06	1	84.50	0	0.00	84.70	1	1,319	0.08%
2020/07/02	2	85.00	0	0.00	85.00	2	1,343	0.15%
2020/07/01	0	0.00	3	83.80	83.70	-3	1,339	-0.22%
2020/06/30	1	82.50	0	0.00	82.60	1	1,338	0.07%
2020/06/23	1	85.00	1	85.30	84.50	0	1,320	0.00%
2020/06/16	0	88.10	0	0.00	88.10	0	1,292	0.00%
2020/06/12	1	88.40	0	0.00	89.50	1	1,278	0.08%
2020/06/11	2	91.10	1	92.30	90.70	1	1,272	0.08%
2020/06/09	1	90.20	2	90.00	90.00	-1	1,236	-0.08%
2020/06/08	0	0.00	2	93.70	91.90	-2	1,228	-0.16%
2020/06/05	0	0.00	21	88.95	90.00	-21	1,158	-1.81%
2020/06/04	22	87.90	1	89.00	87.90	21	1,125	1.87%
2020/06/03	1	86.20	0	0.00	85.80	1	1,091	0.09%
2020/05/26	1	85.60	0	0.00	85.10	1	1,062	0.09%
2020/05/22	1	87.00	0	0.00	86.80	1	1,041	0.10%
2020/05/21	3	90.00	3	90.50	88.90	0	1,026	0.00%
2020/05/20	1	86.03	4	86.28	87.00	-3	950	-0.31%
2020/05/15	0	0.00	3	83.43	83.80	-3	881	-0.34%
2020/05/14	5	83.24	1	81.90	82.90	4	863	0.46%
2020/05/13	5	88.02	1	87.10	86.00	4	823	0.49%
2020/05/12	0	0.00	3	85.80	86.40	-3	711	-0.42%
2020/05/07	1	70.50	1	71.90	71.40	0	580	0.00%
2020/04/28	1	68.60	1	68.80	69.10	0	607	0.00%
2020/04/21	0.1	65.00	0	0.00	64.60	0.1	700	0.01%
2020/04/20	1	68.10	1	68.70	67.50	0	773	0.00%
2020/04/17	1	68.10	1	68.90	68.00	0	781	0.00%
2020/04/16	1	67.80	0	0.00	68.00	1	779	0.13%
2020/04/15	0	0.00	2	69.05	69.10	-2	779	-0.26%
2020/04/14	2	68.25	1	68.80	68.30	1	780	0.13%
2020/04/10	0	0.00	3	67.33	68.30	-3	776	-0.39%
2020/04/08	1	66.80	2	63.65	67.10	-1	759	-0.13%
2020/03/25	2	60.35	0	0.00	60.20	2	783	0.26%
2020/03/19	0	55.90	0	0.00	55.80	0	818	0.00%
2020/03/18	0.1	59.60	0	0.00	60.00	0.1	806	0.01%
2020/03/13	1	63.10	1	65.60	67.00	0	789	0.00%
2020/03/11	1	76.60	0	0.00	74.40	1	767	0.13%
2020/03/04	1	82.50	0	0.00	81.10	1	748	0.13%
2020/03/03	1	82.40	0	0.00	82.70	1	741	0.13%
2020/02/24	0	0.00	1	86.50	86.60	-1	703	-0.14%
2020/02/14	0	0.00	2	91.20	91.00	-2	694	-0.29%
2020/02/12	2	91.20	2	90.85	91.40	0	686	0.00%
2020/02/11	1	88.10	0	0.00	87.70	1	677	0.15%
2020/02/07	2	91.90	0	0.00	89.80	2	657	0.30%
2020/01/20	0	0.00	1	99.20	99.70	-1	558	-0.18%
2020/01/17	2	98.40	0	0.00	97.70	2	550	0.36%
2020/01/16	1	99.00	0	0.00	99.20	1	542	0.18%
2020/01/14	2	95.75	1	97.80	97.40	1	485	0.21%
2019/12/31	0	0.00	1	89.10	89.60	-1	282	-0.35%
2019/12/30	1	86.50	0	0.00	89.50	1	257	0.39%
2019/12/27	0	0.00	2	85.25	85.20	-2	235	-0.85%
2019/12/26	2	84.60	0	0.00	84.70	2	226	0.88%
2019/12/25	1	82.80	0	0.00	82.60	1	220	0.45%
2019/12/23	0	0.00	6	84.50	84.50	-6	211	-2.84%
2019/12/20	6	83.80	0	0.00	83.80	6	207	2.89%
2019/12/13	1	76.50	0	0.00	76.40	1	153	0.65%
2019/11/15	0	0.00	1	76.50	76.30	-1	187	-0.53%
2019/10/31	1	75.00	0	0.00	74.70	1	178	0.56%
2019/10/25	0	0.00	1	76.10	75.70	-1	176	-0.57%
2019/09/26	0	0.00	1	74.00	74.10	-1	192	-0.52%
2019/09/20	0.1	73.70	0	0.00	73.70	0.1	204	0.02%
2019/09/18	0	0.00	2	73.30	73.70	-2	204	-0.98%
2019/08/26	1	75.00	0	0.00	75.00	1	215	0.46%
2019/08/22	3	75.77	0	0.00	76.10	3	203	1.47%
2019/08/05	1	75.90	0	0.00	75.40	1	215	0.46%
2019/07/03	0	0.00	2	80.80	80.00	-2	251	-0.80%
2019/07/02	2	79.50	0	0.00	79.00	2	241	0.83%
2019/04/01	0	0.00	1	86.90	87.30	-1	493	-0.20%
2019/03/22	1	89.80	1	90.00	89.60	0	521	0.00%
2019/03/21	0	0.00	1	89.60	90.30	-1	538	-0.19%
2019/03/20	2	88.75	1	89.40	89.10	1	591	0.17%
2019/03/19	1	89.60	1	90.20	88.50	0	617	0.00%
2019/03/08	1	89.60	0	0.00	89.60	1	667	0.15%
2019/02/14	0	0.00	1	95.00	95.20	-1	685	-0.15%
2019/02/13	1	89.70	0	0.00	91.60	1	674	0.15%
2019/01/25	0	0.00	1	93.20	92.70	-1	667	-0.15%
2019/01/24	1	92.40	0	0.00	92.60	1	662	0.15%
2019/01/11	1	88.90	3	88.40	87.20	-2	572	-0.35%
2018/12/18	0	0.00	2	86.60	86.50	-2	552	-0.36%
2018/12/17	1	88.10	1	88.30	88.20	0	546	0.00%
2018/12/14	2	88.80	1	88.20	87.50	1	531	0.19%
2018/12/13	1	87.40	5	88.60	88.00	-4	512	-0.78%
2018/12/12	3	84.47	0	0.00	84.90	3	459	0.65%
2018/12/05	0	0.00	2	80.00	81.60	-2	430	-0.46%
2018/12/04	1	82.20	0	0.00	82.80	1	443	0.23%
2018/12/03	2	77.90	1	79.70	79.00	1	437	0.23%
2018/11/15	1	73.60	0	0.00	71.30	1	428	0.23%
2018/11/07	1	81.60	0	0.00	82.70	1	442	0.23%
2018/10/19	0	0.00	2	80.10	80.10	-2	493	-0.41%
2018/10/18	0	0.00	3	83.50	83.50	-3	488	-0.61%
2018/10/16	1	82.50	0	0.00	82.40	1	486	0.21%
2018/10/04	5	93.36	0	0.00	92.90	5	453	1.10%
2018/09/10	1	98.00	0	0.00	93.00	1	419	0.24%
2018/08/30	1	109.00	0	0.00	108.50	1	378	0.26%
2018/08/10	1	125.50	0	0.00	125.50	1	273	0.37%
2018/06/15	0	0.00	2	143.00	143.00	-2	268	-0.74%
2018/06/12	0	0.00	5	144.00	144.00	-5	273	-1.83%
2018/06/11	0	0.00	3	144.00	143.50	-3	277	-1.08%
2018/03/26	0	0.00	2	141.00	143.50	-2	301	-0.66%
2018/01/31	0	0.00	1	152.00	152.00	-1	331	-0.30%
2018/01/10	1	156.50	3	157.17	157.00	-2	378	-0.53%
2018/01/09	2	156.50	0	0.00	157.00	2	382	0.52%