連宇 (2482)-群益金鼎-高雄券商分點個股進出

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

連宇

(2482)

可現股當沖

股價
34.65
漲跌
▼1.05
漲幅
-2.94%
成交量
1,789張
產業
上市其他電子類股
153人加入追蹤

立即追蹤
本地時間:13:35(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

連宇 (2482)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	6	35.50	8	35.08	34.65	-2	1,270	-0.16%
2024/05/21	21.1	36.50	17	36.29	35.70	4.1	1,245	0.33%
2024/05/20	7	35.24	7	35.36	35.45	0	1,176	0.00%
2024/05/17	7	35.54	5	35.50	35.30	2	1,158	0.17%
2024/05/14	2	35.63	2	36.15	36.15	0	1,051	0.00%
2024/05/13	2	33.30	24	33.33	34.45	-22	786	-2.80%
2024/05/10	0	0.00	1	31.35	31.35	-1	696	-0.14%
2024/05/07	0	0.00	1	29.20	29.05	-1	648	-0.15%
2024/04/16	5	28.94	0	0.00	28.75	5	698	0.72%
2024/04/15	9	30.45	1	31.35	30.15	8	706	1.13%
2024/04/03	1	33.10	0	0.00	33.00	1	692	0.14%
2024/04/02	3	33.57	0	0.00	33.60	3	697	0.43%
2024/04/01	0	0.00	0	34.20	34.05	0	697	0.00%
2024/03/29	2	34.08	0	0.00	34.15	2	699	0.29%
2024/03/28	2	34.90	0	0.00	34.90	2	709	0.28%
2024/03/27	0	0.00	2	35.55	35.65	-2	719	-0.28%
2024/03/26	2	35.25	0	0.00	34.70	2	730	0.27%
2024/03/25	0	36.75	0	0.00	35.90	0	740	0.00%
2024/03/21	0	37.00	0	0.00	37.80	0	954	0.00%
2024/03/20	1	36.90	33	36.26	36.85	-32	908	-3.52%
2024/03/19	0	35.55	0	0.00	35.25	0	887	0.00%
2024/03/18	0	34.90	1	35.60	35.25	-1	908	-0.11%
2024/03/14	0	33.70	0	0.00	34.95	0	904	0.00%
2024/03/06	0	0.00	3	35.15	34.20	-3	945	-0.32%
2024/02/22	0	0.00	2	33.80	34.20	-2	1,178	-0.17%
2024/02/19	2	34.33	0	0.00	34.25	2	1,200	0.17%
2024/02/05	6	33.53	0	0.00	33.30	6	1,201	0.50%
2024/01/30	15	34.85	0	0.00	34.70	15	1,233	1.22%
2024/01/25	6	35.10	0	0.00	34.90	6	1,251	0.48%
2024/01/24	0	0.00	2	36.05	35.80	-2	1,250	-0.16%
2024/01/18	6	34.75	0	0.00	34.60	6	1,268	0.47%
2024/01/15	1	36.00	0	0.00	36.00	1	1,273	0.08%
2024/01/12	2	36.15	0	0.00	35.65	2	1,283	0.16%
2024/01/08	0	0.00	3	39.45	38.80	-3	1,275	-0.24%
2024/01/04	3	39.05	0	0.00	38.85	3	1,290	0.23%
2024/01/03	4	39.63	0	0.00	39.40	4	1,303	0.31%
2023/12/26	0	0.00	0.1	41.45	41.20	-0.1	1,315	-0.01%
2023/12/22	0	42.35	0	0.00	42.05	0	1,314	0.00%
2023/12/21	0.1	43.00	0	0.00	42.45	0.1	1,306	0.00%
2023/12/19	4	44.66	5	43.76	43.80	-1	1,280	-0.08%
2023/12/18	1	43.95	1	42.70	44.00	0	1,128	0.00%
2023/12/13	0	0.00	1	41.60	41.40	-1	1,034	-0.10%
2023/12/11	0.1	40.70	0	0.00	40.45	0.1	1,035	0.01%
2023/12/06	0	0.00	1	41.00	41.35	-1	1,065	-0.09%
2023/12/05	0.1	40.80	0	0.00	40.50	0.1	1,110	0.01%
2023/12/04	1.1	41.98	0	0.00	41.80	1.1	1,155	0.10%
2023/11/30	0	0.00	3	42.80	42.80	-3	1,224	-0.24%
2023/11/22	2	40.50	2.1	42.05	41.30	-0.1	1,084	0.00%
2023/11/21	0	0.00	2	39.20	38.95	-2	1,027	-0.19%
2023/11/20	0	0.00	2	38.75	39.05	-2	1,028	-0.19%
2023/11/17	0	0.00	2	38.00	38.05	-2	1,014	-0.20%
2023/11/14	0.1	37.30	0	0.00	37.40	0.1	1,040	0.01%
2023/11/10	1	38.00	0	0.00	37.75	1	1,064	0.09%
2023/11/08	0	0.00	3	40.67	40.25	-3	1,077	-0.28%
2023/10/18	0	0.00	1	40.45	40.20	-1	1,489	-0.07%
2023/10/13	0.1	43.40	0	0.00	43.00	0.1	1,656	0.01%
2023/10/03	0.1	44.55	0	0.00	44.45	0.1	1,911	0.01%
2023/09/28	0.1	44.60	0	0.00	44.75	0.1	2,062	0.00%
2023/09/11	0.1	46.40	1	46.45	46.75	-0.9	3,585	-0.03%
2023/09/08	0	0.00	3	48.85	46.65	-3	4,054	-0.07%
2023/09/07	1	50.80	1	50.10	50.20	0	4,252	0.00%
2023/09/06	4	53.43	3	52.90	53.00	1	4,377	0.02%
2023/09/05	2	51.20	1	51.20	52.40	1	4,962	0.02%
2023/08/30	0	0.00	2	49.60	49.65	-2	5,566	-0.04%
2023/08/28	2	48.60	0	0.00	48.40	2	5,873	0.03%
2023/08/25	0	0.00	4	49.81	49.70	-4	5,882	-0.07%
2023/08/24	2	50.50	1	50.70	50.10	1	5,923	0.02%
2023/08/23	1	50.20	2	50.30	50.10	-1	5,958	-0.02%
2023/08/17	0	0.00	10	51.70	52.30	-10	6,124	-0.16%
2023/08/16	2	50.60	0	0.00	51.00	2	6,158	0.03%
2023/08/15	2	49.90	0	0.00	50.50	2	6,314	0.03%
2023/08/11	13	51.33	8	52.34	50.70	5	6,619	0.08%
2023/08/10	3	50.03	5	51.00	49.65	-2	6,621	-0.03%
2023/08/09	3	54.77	0	0.00	54.70	3	6,616	0.05%
2023/08/08	4	55.65	0	0.00	55.30	4	6,738	0.06%
2023/08/07	1	56.30	1	56.40	57.00	0	6,798	0.00%
2023/08/04	0	0.00	2	57.00	55.50	-2	6,890	-0.03%
2023/08/02	2	55.80	3	55.90	56.30	-1	7,098	-0.01%
2023/08/01	4	59.50	0	0.00	58.70	4	7,339	0.05%
2023/07/31	0	0.00	6	60.43	59.30	-6	7,397	-0.08%
2023/07/28	0	0.00	2	60.40	60.30	-2	7,500	-0.03%
2023/07/27	1	60.50	4	60.50	60.00	-3	7,612	-0.04%
2023/07/26	4	58.90	0	59.70	59.00	4	7,962	0.05%
2023/07/25	2	59.30	0	0.00	59.70	2	8,266	0.02%
2023/07/24	3	61.20	0	0.00	59.10	3	8,332	0.04%
2023/07/21	0	0.00	1	60.70	62.00	-1	8,477	-0.01%
2023/07/20	3	62.37	3	63.10	62.30	0	8,902	0.00%
2023/07/19	0	0.00	0.4	65.25	64.00	-0.4	8,959	0.00%
2023/07/18	1	68.90	0	0.00	66.80	1	8,980	0.01%
2023/07/17	2.1	70.17	1	69.90	69.60	1.1	8,965	0.01%
2023/07/14	1	66.00	0	0.00	66.60	1	8,919	0.01%
2023/07/13	1	68.50	0	0.00	65.20	1	8,953	0.01%
2023/07/12	0	0.00	1	69.90	68.50	-1	8,959	-0.01%
2023/07/11	2	69.15	1	69.73	69.00	1	8,987	0.01%
2023/07/10	1	69.30	2	68.60	68.40	-1	8,959	-0.01%
2023/07/07	0.1	70.00	1	69.50	69.30	-0.9	8,961	-0.01%
2023/07/06	0	0.00	1	72.10	70.60	-1	8,950	-0.01%
2023/07/05	3	72.00	2	72.35	71.90	1	8,921	0.01%
2023/07/04	1.1	71.48	0	0.00	71.60	1.1	9,033	0.01%
2023/07/03	2.1	71.27	2	71.55	71.40	0.1	9,220	0.00%
2023/06/30	2	68.50	0	0.00	69.40	2	9,389	0.02%
2023/06/29	0	0.00	1	68.80	70.70	-1	9,393	-0.01%
2023/06/28	3	68.67	3	68.96	68.20	0	9,470	0.00%
2023/06/27	2	68.25	2	69.00	68.00	0	9,583	0.00%
2023/06/21	0	0.00	1	73.80	73.10	-1	9,916	-0.01%
2023/06/20	7.1	74.32	6	76.50	73.30	1.1	10,132	0.01%
2023/06/19	3.2	75.07	1	76.00	76.20	2.2	10,896	0.02%
2023/06/16	5	73.73	3	74.07	74.50	2	11,078	0.02%
2023/06/15	8	75.61	8	75.93	75.30	0	11,182	0.00%
2023/06/14	9	75.71	29	76.32	73.80	-20	11,015	-0.18%
2023/06/13	7.2	70.45	6	70.40	71.00	1.2	10,668	0.01%
2023/06/12	6	67.95	11	68.94	68.20	-5	10,680	-0.05%
2023/06/09	27	74.93	10	70.39	67.50	17	10,732	0.16%
2023/06/08	1	72.80	5	72.82	74.20	-4	10,471	-0.04%
2023/06/07	3	66.47	6	66.72	67.50	-3	10,555	-0.03%
2023/06/06	2	66.65	1.2	67.02	67.20	0.8	11,311	0.01%
2023/06/05	2.1	68.05	1	66.90	68.20	1.1	11,565	0.01%
2023/06/02	3	66.10	1	67.00	65.70	2	12,031	0.02%
2023/06/01	3	66.77	1	66.20	66.50	2	12,231	0.02%
2023/05/30	0	0.00	1	63.70	63.00	-1	12,511	-0.01%
2023/05/26	0	0.00	2	63.75	62.60	-2	12,708	-0.02%
2023/05/25	0	0.00	1	64.40	64.20	-1	12,963	-0.01%
2023/05/24	1	66.10	3	66.20	65.40	-2	12,983	-0.02%
2023/05/23	3	65.27	0	0.00	65.30	3	12,939	0.02%
2023/05/22	0	0.00	2	65.05	64.90	-2	12,958	-0.02%
2023/05/19	12	67.03	5	67.68	65.60	7	12,976	0.05%
2023/05/18	9.2	67.76	7	67.53	68.10	2.2	12,865	0.02%
2023/05/17	3	64.67	3	64.70	64.50	0	12,654	0.00%
2023/05/16	2	63.10	0	0.00	63.10	2	12,608	0.02%
2023/05/11	0	0.00	1	63.40	63.30	-1	12,426	-0.01%
2023/05/10	2	64.40	4	64.03	64.40	-2	12,414	-0.02%
2023/05/09	5	64.28	4	63.00	62.70	1	12,374	0.01%
2023/05/08	16	67.81	18	67.56	66.30	-2	12,860	-0.02%
2023/05/05	2	65.90	6	66.10	65.40	-4	13,266	-0.03%
2023/05/04	6	67.42	4	66.60	66.50	2	13,527	0.01%
2023/05/03	5	68.56	1	68.90	68.50	4	13,825	0.03%
2023/05/02	6	71.87	3	71.70	70.00	3	14,177	0.02%
2023/04/28	12	69.15	12	68.34	71.70	0	14,010	0.00%
2023/04/27	0	0.00	1	63.20	65.20	-1	13,723	-0.01%
2023/04/26	3	63.57	3	64.20	65.00	0	13,691	0.00%
2023/04/25	7	68.74	9	69.11	67.50	-2	13,503	-0.01%
2023/04/24	4	66.00	3	66.23	68.80	1	13,057	0.01%
2023/04/21	3	63.30	11	62.32	62.60	-8	13,001	-0.06%
2023/04/20	1	68.90	6	68.60	66.60	-5	13,118	-0.04%
2023/04/19	0	0.00	2	72.50	72.30	-2	13,090	-0.02%
2023/04/18	2	74.70	4	73.48	72.50	-2	13,134	-0.02%
2023/04/17	1	72.90	0	0.00	74.80	1	13,241	0.01%
2023/04/14	3	66.73	0	0.00	68.50	3	13,264	0.02%
2023/04/13	2	65.90	4	66.03	65.30	-2	13,217	-0.02%
2023/04/12	4	67.10	0	0.00	66.80	4	13,182	0.03%
2023/04/11	1	66.00	9	66.07	65.70	-8	13,151	-0.06%
2023/04/10	8	66.12	5	65.30	65.80	3	13,124	0.02%
2023/04/07	1	65.10	9	64.59	65.10	-8	13,058	-0.06%
2023/04/06	14	64.22	28	63.46	64.00	-14	12,915	-0.11%
2023/03/31	28	64.02	2	63.45	62.50	26	12,686	0.20%
2023/03/30	1	61.70	2	62.20	61.40	-1	12,457	-0.01%
2023/03/29	3	61.63	0	0.00	61.00	3	12,375	0.02%
2023/03/28	1	61.70	1	62.00	61.30	0	12,291	0.00%
2023/03/27	16	62.66	14	62.21	61.80	2	12,162	0.02%
2023/03/23	26	61.71	17	62.05	61.60	9	11,817	0.08%
2023/03/22	32	64.18	34	64.34	62.30	-2	11,597	-0.02%
2023/03/21	3	59.63	5.1	60.07	61.30	-2.1	10,661	-0.02%
2023/03/20	4.1	55.62	8	55.46	55.80	-3.9	10,448	-0.04%
2023/03/17	5	52.88	4	52.83	52.80	1	10,361	0.01%
2023/03/16	9	51.74	9	51.70	51.00	0	10,215	0.00%
2023/03/15	10	52.90	4	53.25	52.90	6	10,120	0.06%
2023/03/14	31	51.75	31	52.10	52.10	0	9,903	0.00%
2023/03/13	4	52.68	4	54.23	50.70	0	9,746	0.00%
2023/03/10	53	54.83	59	55.45	55.50	-6	9,426	-0.06%
2023/03/09	17	55.16	10	55.46	55.10	7	9,134	0.08%
2023/03/08	3	50.50	9	50.31	52.80	-6	8,380	-0.07%
2023/03/07	7	52.74	5	52.34	51.80	2	8,083	0.02%
2023/03/06	13	49.09	12	49.04	51.80	1	7,599	0.01%
2023/03/03	0	0.00	2	47.38	47.10	-2	7,464	-0.03%
2023/03/02	18	49.59	11	50.26	47.10	7	7,403	0.09%
2023/03/01	10	48.42	13	48.65	48.30	-3	7,103	-0.04%
2023/02/24	7	47.84	2	48.40	47.85	5	6,954	0.07%
2023/02/23	7	46.85	9	47.67	49.05	-2	6,851	-0.03%
2023/02/22	4	47.18	2	47.50	48.00	2	6,606	0.03%
2023/02/20	1	50.30	4	50.20	49.50	-3	6,569	-0.05%
2023/02/17	1	49.50	2	49.58	51.00	-1	6,544	-0.02%
2023/02/16	3	44.93	9	43.98	46.75	-6	6,515	-0.09%
2023/02/15	0	0.00	12	43.64	42.50	-12	6,495	-0.18%
2023/02/14	2	42.00	0	0.00	42.40	2	6,482	0.03%
2023/02/13	3	41.40	29	40.71	41.20	-26	6,492	-0.40%
2023/02/10	0	0.00	19	41.86	40.70	-19	6,476	-0.29%
2023/02/09	19	42.39	2.1	41.63	41.95	16.9	6,477	0.26%
2023/02/08	1.1	41.11	3	40.80	42.00	-1.9	6,443	-0.03%
2023/02/07	1	40.05	5	39.51	40.05	-4	6,394	-0.06%
2023/02/06	28	39.44	18	39.63	39.35	10	6,336	0.16%
2023/02/03	15	38.09	16	37.89	39.00	-1	5,646	-0.02%
2023/02/02	3	36.90	15	37.40	37.80	-12	4,960	-0.24%
2023/02/01	24	33.94	22.6	34.00	34.40	1.4	4,637	0.03%
2023/01/31	21	32.87	15	32.78	33.05	6	4,233	0.14%
2023/01/30	24.6	29.99	1	30.00	30.15	23.6	3,772	0.63%
2023/01/17	2	27.48	3	27.48	27.45	-1	3,571	-0.03%
2023/01/16	1	27.50	2	26.95	27.40	-1	3,534	-0.03%
2023/01/13	1	26.30	0	0.00	26.35	1	3,477	0.03%
2023/01/11	1	26.90	1	27.15	26.60	0	3,460	0.00%
2023/01/10	3	27.53	3	27.45	27.20	0	3,424	0.00%
2023/01/09	0	0.00	4	27.20	27.25	-4	3,260	-0.12%
2023/01/06	0	0.00	1	27.45	27.15	-1	3,242	-0.03%
2023/01/05	14	27.06	10	27.07	27.55	4	3,188	0.13%
2023/01/04	5	25.25	6	25.61	26.95	-1	3,028	-0.03%
2022/12/23	0	24.45	0	0.00	24.20	0	3,115	0.00%
2022/12/19	1	26.25	0	0.00	25.80	1	3,160	0.03%
2022/12/16	0	0.00	1	26.45	26.50	-1	3,157	-0.03%
2022/12/14	1	26.65	1	26.80	26.70	0	3,064	0.00%
2022/12/13	1	27.04	0	0.00	27.40	1	3,011	0.03%
2022/12/09	2	26.39	1	26.40	25.80	1	2,749	0.04%
2022/12/01	0	0.00	1	26.80	26.50	-1	2,378	-0.04%
2022/11/30	1	26.35	0	0.00	26.45	1	2,261	0.04%
2022/11/25	13	26.30	14	25.74	25.20	-1	2,141	-0.05%
2022/11/24	0	0.00	2	24.73	25.00	-2	1,956	-0.10%
2022/11/23	1	23.60	2	23.85	24.10	-1	1,910	-0.05%
2022/11/22	0	0.00	1	23.40	23.40	-1	1,905	-0.05%
2022/11/21	2	23.80	0	0.00	23.80	2	1,967	0.10%
2022/11/18	0	0.00	2	24.45	23.60	-2	2,045	-0.10%
2022/11/17	5	24.18	0	0.00	24.25	5	2,026	0.25%
2022/11/16	0	0.00	15	23.92	23.65	-15	2,051	-0.73%
2022/11/15	16	24.03	1	23.90	24.05	15	2,084	0.72%
2022/11/14	5	23.94	5	24.10	24.05	0	2,110	0.00%
2022/11/11	0	0.00	1	23.60	23.45	-1	2,176	-0.05%
2022/11/02	0	0.00	1	22.10	22.15	-1	3,280	-0.03%
2022/11/01	1	22.35	0	0.00	22.35	1	3,554	0.03%
2022/10/27	3	21.95	0	0.00	21.75	3	4,332	0.07%
2022/10/18	2	21.90	0	0.00	21.50	2	6,630	0.03%
2022/10/17	0	0.00	5	19.80	21.20	-5	6,772	-0.07%
2022/10/14	5	20.15	0	0.00	20.60	5	6,946	0.07%
2022/10/13	0	0.00	5	20.80	19.15	-5	7,212	-0.07%
2022/10/12	4	21.29	0	0.00	20.95	4	7,492	0.05%
2022/10/06	0	0.00	1	22.70	22.70	-1	8,777	-0.01%
2022/10/05	2	22.80	2	22.65	22.90	0	9,055	0.00%
2022/10/04	1	23.10	3	22.90	23.10	-2	9,341	-0.02%
2022/09/30	6	20.35	2	20.40	20.90	4	10,586	0.04%
2022/09/28	2	21.30	2	20.00	20.00	0	12,605	0.00%
2022/09/26	0	0.00	2	21.20	20.90	-2	13,827	-0.01%
2022/09/21	0	0.00	1	23.00	22.80	-1	15,066	-0.01%
2022/09/15	7	23.70	5	23.52	23.15	2	15,801	0.01%
2022/09/14	1	23.45	0	0.00	23.45	1	16,406	0.01%
2022/09/08	0	0.00	2	23.60	23.45	-2	17,099	-0.01%
2022/09/05	0	0.00	2	23.40	22.95	-2	18,236	-0.01%
2022/09/02	0	0.00	2	23.78	23.60	-2	19,149	-0.01%
2022/09/01	0	0.00	0	24.45	24.00	0	19,411	0.00%
2022/08/31	0	0.00	5	24.95	24.95	-5	19,541	-0.03%
2022/08/30	1	25.25	3	25.30	25.30	-2	19,899	-0.01%
2022/08/29	2	24.70	0	0.00	25.10	2	19,940	0.01%
2022/08/26	0	0.00	1	26.50	25.90	-1	19,928	-0.01%
2022/08/25	20	26.20	20	26.53	26.50	0	19,862	0.00%
2022/08/24	0	0.00	3.1	25.40	25.45	-3.1	19,775	-0.02%
2022/08/22	3	25.70	1	25.65	25.50	2	19,722	0.01%
2022/08/19	1	26.35	2	26.40	26.35	-1	19,711	-0.01%
2022/08/18	5	26.91	2	26.65	26.60	3	19,672	0.02%
2022/08/17	2	26.60	2	26.90	26.90	0	19,600	0.00%
2022/08/16	1	26.25	3	26.50	26.25	-2	19,455	-0.01%
2022/08/15	0	0.00	8	25.06	25.70	-8	19,403	-0.04%
2022/08/12	1	25.95	2	25.95	25.95	-1	19,412	-0.01%
2022/08/11	2.1	26.57	3	26.63	25.95	-1	19,445	0.00%
2022/08/10	0	0.00	6	27.20	27.30	-6	19,071	-0.03%
2022/08/08	6	29.78	2	29.68	28.45	4	19,275	0.02%
2022/08/05	16	29.94	11	29.46	29.65	5	19,073	0.03%
2022/08/04	7	26.91	1	27.35	28.00	6	18,722	0.03%
2022/08/03	2	27.98	3	28.05	28.20	-1	18,586	-0.01%
2022/08/02	6	28.75	6	28.10	28.45	0	18,420	0.00%
2022/08/01	5	29.85	3	29.88	30.10	2	18,192	0.01%
2022/07/29	9	29.35	12	29.11	29.50	-3	17,840	-0.02%
2022/07/28	32	29.32	30	29.30	28.40	2	17,414	0.01%
2022/07/27	42	27.35	48	27.72	28.75	-6	16,616	-0.04%
2022/07/26	2	26.53	2	26.85	26.15	0	16,184	0.00%
2022/07/25	3	27.15	3	26.45	27.15	0	16,101	0.00%
2022/07/22	1	26.90	2	27.43	26.90	-1	16,011	-0.01%
2022/07/21	8	27.51	5	27.52	27.95	3	15,839	0.02%
2022/07/20	1	27.20	1	27.40	27.20	0	15,636	0.00%
2022/07/19	8	28.03	5	28.22	27.85	3	15,359	0.02%
2022/07/18	6	27.02	7	27.46	27.70	-1	15,047	-0.01%
2022/07/15	28	26.36	26	26.36	26.25	2	14,663	0.01%
2022/07/14	22	25.58	22	25.59	25.60	0	14,260	0.00%
2022/07/13	7	26.14	12	25.98	24.95	-5	13,709	-0.04%
2022/07/12	2	25.40	4	26.25	25.10	-2	13,417	-0.01%
2022/07/11	8	27.13	2	27.60	26.65	6	13,079	0.05%
2022/07/08	14	29.14	10	29.71	28.35	4	12,691	0.03%
2022/07/07	14	28.57	16	28.64	30.35	-2	11,704	-0.02%
2022/07/06	22	30.03	26.1	30.01	27.60	-4.1	10,909	-0.04%
2022/07/05	16.1	28.25	13	28.72	30.10	3.1	9,636	0.03%
2022/07/04	21	27.36	17	27.09	27.40	4	9,001	0.04%
2022/07/01	1	26.55	3	25.23	25.90	-2	8,351	-0.02%
2022/06/30	20	24.97	18	25.08	26.10	2	7,768	0.03%
2022/06/28	1	23.40	4	23.46	23.90	-3	7,015	-0.04%
2022/06/27	5	24.02	1	24.40	24.10	4	6,940	0.06%
2022/06/24	34	24.10	33	23.76	23.90	1	6,782	0.01%
2022/06/23	0	0.00	9	23.86	22.70	-9	6,490	-0.14%
2022/06/22	28	25.01	19	25.50	24.65	9	6,230	0.14%
2022/06/21	6	23.50	3	23.13	24.20	3	5,632	0.05%
2022/06/17	15	24.61	18	25.51	24.30	-3	5,123	-0.06%
2022/06/16	3	27.47	5	27.53	26.35	-2	4,896	-0.04%
2022/06/15	65	28.02	63	28.18	28.55	2	4,480	0.04%
2022/06/14	2	27.00	2	27.00	27.00	0	3,901	0.00%
2022/06/13	28.1	28.85	33	29.09	28.70	-5	3,643	-0.14%
2022/06/10	18	27.96	12	27.50	28.40	6	2,700	0.22%
2022/06/09	3	25.17	2	24.75	25.85	1	2,387	0.04%
2022/06/08	0	0.00	5	25.22	23.50	-5	2,200	-0.23%
2022/06/07	1	24.50	0	0.00	26.10	1	1,816	0.06%
2022/06/06	2	22.05	3	23.60	23.75	-1	1,748	-0.06%
2022/06/01	0	0.00	1	21.85	21.50	-1	1,713	-0.06%
2022/05/31	0	0.00	1	21.50	21.50	-1	1,696	-0.06%
2022/05/27	3	20.50	0	0.00	20.80	3	1,636	0.18%
2022/05/23	1	20.30	1	20.50	20.05	0	1,478	0.00%
2022/05/20	1	20.05	0	0.00	20.10	1	1,411	0.07%
2022/05/19	2	18.93	1	19.25	20.15	1	1,298	0.08%
2022/05/17	2	15.98	5	15.95	16.70	-3	1,080	-0.28%
2022/05/16	6	16.03	2	16.00	16.20	4	807	0.50%
2022/05/13	1	14.35	2	14.33	14.75	-1	603	-0.17%
2022/05/12	2	13.85	1	14.00	13.45	1	526	0.19%
2022/02/17	1	16.20	1	15.90	15.90	0	3,429	0.00%
2022/01/19	0	0.00	2	15.10	15.35	-2	3,510	-0.06%
2022/01/18	0	0.00	2	15.55	15.20	-2	3,508	-0.06%
2022/01/17	0	0.00	3	14.85	15.40	-3	3,500	-0.09%
2022/01/12	0	0.00	10	15.04	15.10	-10	3,471	-0.29%
2022/01/05	0	0.00	66	16.48	16.25	-66	3,371	-1.96%
2022/01/04	0	0.00	2	16.60	16.55	-2	3,354	-0.06%
2022/01/03	0	0.00	8	17.18	16.80	-8	3,116	-0.26%
2021/12/29	1	17.70	0	0.00	17.20	1	3,021	0.03%
2021/12/28	3	17.28	2	17.15	17.50	1	2,770	0.04%
2021/12/23	6	16.32	1	16.60	16.35	5	2,602	0.19%
2021/12/22	1	16.60	2	16.30	16.30	-1	2,580	-0.04%
2021/12/21	2	16.58	2	16.40	16.40	0	2,567	0.00%
2021/12/20	1	17.00	1	16.55	16.55	0	2,550	0.00%
2021/12/17	0	0.00	2	17.00	17.10	-2	2,394	-0.08%
2021/12/16	1	17.05	41	16.68	16.90	-40	2,348	-1.70%
2021/12/15	41	17.97	4	17.20	17.00	37	2,291	1.61%
2021/12/14	5	18.44	8	18.09	16.70	-3	1,769	-0.17%
2021/12/13	2	17.60	2	18.00	18.55	0	1,420	0.00%
2021/12/10	20	17.83	17	17.51	16.90	3	1,318	0.23%
2021/12/08	6	15.90	2	15.60	16.40	4	972	0.41%
2021/12/07	62	15.91	0	0.00	15.70	62	913	6.79%
2021/11/24	1	15.25	1	15.30	15.10	0	750	0.00%
2021/11/22	0	0.00	15	15.96	15.65	-15	671	-2.23%
2021/11/18	29	15.12	0	0.00	14.65	29	613	4.73%
2021/11/16	7	14.22	0	0.00	14.00	7	553	1.26%
2021/11/12	0	0.00	5	13.75	13.75	-5	531	-0.94%
2021/10/27	5	13.85	3	13.85	13.55	2	446	0.45%
2021/09/23	0	0.00	1	12.50	12.50	-1	915	-0.11%
2021/09/16	2	13.55	5	13.62	13.15	-3	917	-0.33%
2021/09/15	5	13.20	0	0.00	13.20	5	908	0.55%
2021/09/08	0	0.00	1	12.80	12.80	-1	909	-0.11%
2021/09/07	1	13.10	2	12.80	13.10	-1	890	-0.11%
2021/09/02	0	0.00	2	11.90	12.10	-2	985	-0.20%
2021/08/30	0	0.00	2	11.65	11.75	-2	956	-0.21%
2021/08/26	0	0.00	2	11.65	11.55	-2	959	-0.21%
2021/08/23	0	0.00	2	11.40	11.60	-2	962	-0.21%
2021/08/17	0	0.00	2	11.50	11.50	-2	963	-0.21%
2021/08/16	0	0.00	6	11.38	11.35	-6	964	-0.62%
2021/07/20	1	13.50	0	0.00	13.75	1	995	0.10%
2021/07/15	23	13.78	0	0.00	13.70	23	685	3.36%
2021/07/14	2	12.80	0	0.00	14.15	2	612	0.33%
2021/04/27	0	0.00	10	13.96	14.05	-10	518	-1.93%
2021/04/26	10	13.00	0	0.00	13.80	10	488	2.05%
2021/04/07	0	0.00	22	12.05	12.00	-22	266	-8.26%
2021/04/06	22	12.35	0	0.00	12.25	22	278	7.90%
2021/01/08	1	10.80	0	0.00	10.70	1	156	0.64%
2020/11/26	0	0.00	2	10.30	10.40	-2	103	-1.93%
2020/11/20	2	10.10	0	0.00	10.10	2	106	1.88%
2020/10/21	0	0.00	10	10.20	10.20	-10	172	-5.78%
2020/09/23	0.1	10.85	0	0.00	10.65	0.1	354	0.01%
2020/08/28	0	0.00	1	10.65	10.65	-1	517	-0.19%
2020/08/27	0	0.00	1	10.65	10.60	-1	518	-0.19%
2020/08/24	1	10.25	0	0.00	10.40	1	507	0.20%
2020/07/31	1	11.30	0	0.00	11.35	1	525	0.19%
2020/07/07	5	12.45	6	12.56	12.25	-1	450	-0.22%
2020/06/29	1	11.35	0	0.00	11.35	1	350	0.29%
2020/06/24	0	0.00	1	11.70	11.55	-1	345	-0.29%
2020/06/15	0	0.00	1	12.80	11.40	-1	326	-0.31%
2020/06/10	1	11.45	0	0.00	11.25	1	248	0.40%
2020/06/09	1	12.05	0	0.00	11.70	1	248	0.40%
2020/05/19	10	10.95	0	0.00	10.80	10	204	4.90%
2020/03/10	0	0.00	7	12.00	12.15	-7	322	-2.17%
2020/02/27	0	0.00	18	11.59	11.65	-18	304	-5.92%
2020/02/10	8	11.30	0	0.00	11.45	8	153	5.22%
2020/02/05	7	10.90	0	0.00	10.85	7	139	5.03%
2020/02/04	3	10.80	0	0.00	11.00	3	140	2.14%
2020/01/30	0	0.00	8	11.10	11.00	-8	254	-3.14%
2020/01/14	0	0.00	0	12.05	11.90	0	274	0.00%
2019/12/16	5	11.90	0	0.00	11.90	5	653	0.77%
2019/11/25	0	0.00	1	12.40	12.40	-1	899	-0.11%
2019/11/21	0	0.00	1	12.45	12.35	-1	897	-0.11%
2019/11/12	12	12.75	0	0.00	12.65	12	868	1.38%
2019/10/01	0	0.00	20	14.18	13.90	-20	613	-3.26%
2019/09/27	0	0.00	101	14.84	14.25	-101	595	-16.96%	大賣/鉅額交易
2019/09/26	121	15.38	0	0.00	15.40	121	542	22.30%	大買/鉅額交易
2019/09/25	0	0.00	1	13.75	14.00	-1	429	-0.23%
2019/09/18	4	15.16	3	14.92	15.35	1	300	0.33%
2019/09/12	5	13.60	5	13.40	13.40	0	160	0.00%
2019/09/11	1	13.85	1	13.60	13.60	0	144	0.00%
2019/04/24	0	0.00	10	11.10	11.15	-10	79	-12.60%
2018/10/17	0	0.00	2	11.75	11.80	-2	77	-2.57%
2018/10/03	0	0.00	1	12.30	12.30	-1	74	-1.33%
2018/09/17	3	12.45	1	12.20	12.30	2	78	2.55%
2018/03/30	0	0.00	1	12.90	13.05	-1	197	-0.51%