連宇 (2482)-第一金-桃園券商分點個股進出

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
35.70
漲跌
▲0.25
漲幅
+0.71%
成交量
4,513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:13:30(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

連宇 (2482)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/20	0	0.00	1	34.95	35.45	-1	1,176	-0.08%
2024/05/16	0	0.00	3	35.02	34.90	-3	1,128	-0.27%
2024/05/15	2	35.55	1	35.35	34.90	1	1,099	0.09%
2024/05/14	9	35.33	4	35.80	36.15	5	1,051	0.48%
2024/05/13	1	33.45	18.1	33.27	34.45	-17.1	786	-2.17%
2024/05/10	32	30.62	33	31.30	31.35	-1	696	-0.14%
2024/05/09	1	28.50	0	0.00	28.50	1	641	0.16%
2024/05/08	0	0.00	0.1	28.90	29.25	-0.1	644	-0.01%
2024/05/03	1	29.25	0	0.00	29.15	1	651	0.15%
2024/04/29	0	0.00	1	29.45	29.45	-1	660	-0.15%
2024/04/26	0	0.00	2	28.70	28.70	-2	661	-0.30%
2024/04/24	1	29.20	0	0.00	29.10	1	668	0.15%
2024/04/23	3	28.75	0	0.00	28.60	3	675	0.44%
2024/04/22	0	0.00	1	28.20	28.00	-1	690	-0.14%
2024/04/17	4	29.26	0	0.00	29.65	4	695	0.58%
2024/04/16	3	28.75	0	0.00	28.75	3	698	0.43%
2024/04/15	2	30.38	0	0.00	30.15	2	706	0.28%
2024/04/11	3	32.83	0	0.00	32.65	3	683	0.44%
2024/04/10	2	33.55	0	0.00	33.50	2	683	0.29%
2024/04/08	1	33.25	0	0.00	33.10	1	688	0.15%
2024/04/03	1	33.00	1	33.10	33.00	0	692	0.00%
2024/03/29	1.1	34.16	0	0.00	34.15	1.1	699	0.15%
2024/03/27	1	35.65	0	0.00	35.65	1	719	0.14%
2024/03/26	5	35.04	0	0.00	34.70	5	730	0.68%
2024/03/25	2	36.30	0	0.00	35.90	2	740	0.27%
2024/03/22	3	37.02	3	37.18	36.90	0	891	0.00%
2024/03/21	4	38.23	21	38.08	37.80	-17	954	-1.78%
2024/03/20	3	36.53	7	36.75	36.85	-4	908	-0.44%
2024/03/14	1	35.05	1	34.60	34.95	0	904	0.00%
2024/03/13	1	34.00	0	0.00	33.80	1	894	0.11%
2024/03/12	1	33.55	0	0.00	33.70	1	894	0.11%
2024/03/08	0	0.00	2	32.65	32.30	-2	918	-0.22%
2024/03/04	3	34.65	0	0.00	34.65	3	988	0.30%
2024/02/26	0	0.00	1	35.70	35.50	-1	1,120	-0.09%
2024/02/23	2	34.80	0	0.00	34.55	2	1,176	0.17%
2024/02/22	0	0.00	3	34.10	34.20	-3	1,178	-0.25%
2024/02/20	3	33.95	1	33.70	33.95	2	1,199	0.17%
2024/02/19	1	34.50	0	0.00	34.25	1	1,200	0.08%
2024/02/16	4	34.35	44	34.42	34.50	-40	1,206	-3.32%
2024/02/15	40	32.91	0	0.00	32.85	40	1,204	3.32%
2024/02/02	0	0.00	5	34.31	33.90	-5	1,214	-0.41%
2024/02/01	8	34.40	0	0.00	34.55	8	1,221	0.65%
2024/01/31	8	34.59	0	0.00	34.35	8	1,230	0.65%
2024/01/29	0	0.00	27	34.86	35.45	-27	1,240	-2.18%
2024/01/26	27	34.84	0	0.00	34.70	27	1,242	2.17%
2024/01/25	3	35.00	0	0.00	34.90	3	1,251	0.24%
2024/01/23	1	35.85	30	35.99	35.85	-29	1,257	-2.31%
2024/01/22	30	35.93	0	0.00	36.10	30	1,260	2.38%
2024/01/18	1	34.65	0	0.00	34.60	1	1,268	0.08%
2024/01/17	1	35.09	0	0.00	35.10	1	1,276	0.08%
2024/01/16	1	37.60	1	36.70	36.55	0	1,278	0.00%
2024/01/15	2	36.05	0	0.00	36.00	2	1,273	0.16%
2024/01/12	1	36.05	0	0.00	35.65	1	1,283	0.08%
2024/01/11	1	36.35	0	0.00	36.30	1	1,286	0.08%
2024/01/09	4	37.50	0	0.00	37.00	4	1,289	0.31%
2024/01/03	1	39.80	1	39.65	39.40	0	1,303	0.00%
2023/12/28	2	40.80	1	40.60	40.60	1	1,317	0.08%
2023/12/26	2	41.08	1	41.30	41.20	1	1,315	0.08%
2023/12/22	1	41.90	0	0.00	42.05	1	1,314	0.08%
2023/12/21	1	42.95	22	42.60	42.45	-21	1,306	-1.61%
2023/12/20	1	43.50	0	0.00	43.55	1	1,296	0.08%
2023/12/19	25	44.08	20	42.70	43.80	5	1,280	0.39%
2023/12/18	26	44.10	12	43.66	44.00	14	1,128	1.24%
2023/12/14	2	41.50	0	0.00	41.50	2	1,041	0.19%
2023/12/13	2	41.45	0.2	41.47	41.40	1.8	1,034	0.17%
2023/12/12	0	0.00	0	40.30	40.30	0	1,026	0.00%
2023/11/30	1	42.20	0	0.00	42.80	1	1,224	0.08%
2023/11/29	1	40.30	0	0.00	40.25	1	1,182	0.08%
2023/11/27	1	40.80	0	0.00	40.50	1	1,181	0.08%
2023/11/10	4	37.85	0	0.00	37.75	4	1,064	0.38%
2023/11/03	0	0.00	1	40.40	39.80	-1	1,227	-0.08%
2023/10/31	0	0.00	1	40.20	38.60	-1	1,256	-0.08%
2023/10/30	1	40.00	0	0.00	40.00	1	1,304	0.08%
2023/10/27	0	0.00	2	39.95	39.50	-2	1,316	-0.15%
2023/10/25	0	0.00	2	40.95	41.40	-2	1,343	-0.15%
2023/10/24	3	40.25	0	0.00	40.40	3	1,355	0.22%
2023/10/13	2	43.28	0	0.00	43.00	2	1,656	0.12%
2023/10/12	0	0.00	5	43.17	43.50	-5	1,734	-0.29%
2023/10/06	4	44.20	0	0.00	44.00	4	1,798	0.22%
2023/10/05	1	44.75	1	45.10	44.70	0	1,819	0.00%
2023/10/04	0	0.00	10	43.32	44.00	-10	1,881	-0.53%
2023/10/03	1	45.10	0	0.00	44.45	1	1,911	0.05%
2023/10/02	0	0.00	4	45.60	45.45	-4	1,960	-0.20%
2023/09/28	5	44.66	8	44.66	44.75	-3	2,062	-0.15%
2023/09/26	1	45.05	0	0.00	44.65	1	2,157	0.05%
2023/09/25	0	0.00	2	45.85	45.65	-2	2,229	-0.09%
2023/09/19	2	46.78	1	46.20	46.05	1	2,431	0.04%
2023/09/18	0.1	47.65	0	0.00	47.30	0.1	2,515	0.00%
2023/09/15	6	47.53	6	47.80	48.25	0	2,585	0.00%
2023/09/14	3	46.82	4	46.94	47.25	-1	2,881	-0.03%
2023/09/13	2	46.10	2	46.40	46.25	0	3,042	0.00%
2023/09/12	1	46.55	0	0.00	46.10	1	3,213	0.03%
2023/09/11	3	46.00	7	46.11	46.75	-4	3,585	-0.11%
2023/09/07	9	50.93	1.1	51.09	50.20	7.9	4,252	0.19%
2023/09/06	0	0.00	5	52.80	53.00	-5	4,377	-0.11%
2023/09/05	5	50.94	1.4	51.99	52.40	3.6	4,962	0.07%
2023/09/04	0	0.00	1	49.05	49.75	-1	5,272	-0.02%
2023/09/01	1	49.05	0	0.00	48.55	1	5,345	0.02%
2023/08/30	0.1	49.85	2	49.78	49.65	-1.9	5,566	-0.03%
2023/08/29	0	0.00	3	48.95	48.85	-3	5,705	-0.05%
2023/08/28	4	48.65	1	48.60	48.40	3	5,873	0.05%
2023/08/23	0	0.00	10	50.30	50.10	-10	5,958	-0.17%
2023/08/21	2	50.95	1	50.70	50.70	1	6,034	0.02%
2023/08/17	1	51.80	1.1	52.29	52.30	-0.1	6,124	0.00%
2023/08/15	0	0.00	1	50.30	50.50	-1	6,314	-0.02%
2023/08/14	0	0.00	1	49.30	49.05	-1	6,567	-0.02%
2023/08/11	21	51.54	1	51.70	50.70	20	6,619	0.30%
2023/08/10	61.1	50.11	49	50.71	49.65	12.1	6,621	0.18%
2023/08/09	0.1	54.80	70	55.20	54.70	-69.9	6,616	-1.06%
2023/08/08	0	0.00	2	55.50	55.30	-2	6,738	-0.03%
2023/08/07	0.1	57.50	0	0.00	57.00	0.1	6,798	0.00%
2023/08/04	0	0.00	1	55.50	55.50	-1	6,890	-0.01%
2023/08/02	6	55.92	0	0.00	56.30	6	7,098	0.08%
2023/07/31	1	60.60	0	0.00	59.30	1	7,397	0.01%
2023/07/27	1	60.40	0	0.00	60.00	1	7,612	0.01%
2023/07/25	0	0.00	2	59.55	59.70	-2	8,266	-0.02%
2023/07/24	0	0.00	2	59.70	59.10	-2	8,332	-0.02%
2023/07/21	10	62.66	1	62.60	62.00	9	8,477	0.11%
2023/07/20	4.1	62.71	0	0.00	62.30	4.1	8,902	0.05%
2023/07/19	3.1	64.92	4	63.80	64.00	-0.9	8,959	-0.01%
2023/07/18	3	68.73	3	68.77	66.80	0	8,980	0.00%
2023/07/17	5	70.62	1	66.90	69.60	4	8,965	0.04%
2023/07/14	2	66.60	9	66.27	66.60	-7	8,919	-0.08%
2023/07/13	19	68.02	5	67.36	65.20	14	8,953	0.16%
2023/07/12	4	69.00	1	68.80	68.50	3	8,959	0.03%
2023/07/11	15	70.05	6	69.77	69.00	9	8,987	0.10%
2023/07/10	38	68.42	0	0.00	68.40	38	8,959	0.42%
2023/07/07	2	69.10	3	68.60	69.30	-1	8,961	-0.01%
2023/07/06	6	72.40	19	72.59	70.60	-13	8,950	-0.15%
2023/07/05	5.4	72.57	0	0.00	71.90	5.4	8,921	0.06%
2023/07/04	1.4	71.60	4.2	71.52	71.60	-2.8	9,033	-0.03%
2023/07/03	76	70.63	16	71.19	71.40	60	9,220	0.65%
2023/06/30	23.1	69.55	2	69.20	69.40	21.1	9,389	0.22%
2023/06/29	1	69.40	23	69.03	70.70	-22	9,393	-0.23%
2023/06/28	1	68.30	21	69.19	68.20	-20	9,470	-0.21%
2023/06/27	0	0.00	14	68.34	68.00	-14	9,583	-0.15%
2023/06/26	15.1	70.25	24	70.04	69.70	-8.9	9,878	-0.09%
2023/06/21	16	73.03	12	73.94	73.10	4	9,916	0.04%
2023/06/20	20.3	74.26	29	77.26	73.30	-8.7	10,132	-0.09%
2023/06/19	35.2	75.57	30.3	75.29	76.20	4.9	10,896	0.04%
2023/06/16	29.5	74.34	29.2	75.54	74.50	0.3	11,078	0.00%
2023/06/15	54	75.50	42.1	75.40	75.30	11.9	11,182	0.11%
2023/06/14	89	74.18	66.1	74.68	73.80	22.9	11,015	0.21%
2023/06/13	31	70.46	104	70.43	71.00	-73	10,668	-0.68%	大賣/
2023/06/12	33	68.16	44	69.46	68.20	-11	10,680	-0.10%
2023/06/09	91	69.93	27	72.05	67.50	64	10,732	0.60%
2023/06/08	11	72.79	27.1	71.02	74.20	-16.1	10,471	-0.15%
2023/06/07	20	66.68	19	67.36	67.50	1	10,555	0.01%
2023/06/06	12	67.13	11	68.64	67.20	1	11,311	0.01%
2023/06/05	20	67.93	21.3	67.09	68.20	-1.3	11,565	-0.01%
2023/06/02	23.1	66.24	18.4	67.21	65.70	4.7	12,031	0.04%
2023/06/01	19	65.63	28.1	64.84	66.50	-9.1	12,231	-0.07%
2023/05/31	2	62.95	1	63.60	63.10	1	12,196	0.01%
2023/05/30	4.1	63.71	1	62.90	63.00	3.1	12,511	0.02%
2023/05/29	2	64.45	0	0.00	64.30	2	12,629	0.02%
2023/05/26	10.4	64.00	4	63.03	62.60	6.4	12,708	0.05%
2023/05/25	2.2	64.64	0	0.00	64.20	2.2	12,963	0.02%
2023/05/24	16.1	65.70	23	65.27	65.40	-6.9	12,983	-0.05%
2023/05/23	3	65.40	16	65.69	65.30	-13	12,939	-0.10%
2023/05/22	6.1	65.11	24.5	65.04	64.90	-18.4	12,958	-0.14%
2023/05/19	40	67.01	3.5	66.74	65.60	36.5	12,976	0.28%
2023/05/18	24	67.24	13.5	67.55	68.10	10.5	12,865	0.08%
2023/05/17	7.1	64.71	9	64.72	64.50	-1.9	12,654	-0.02%
2023/05/16	2	63.75	5	64.16	63.10	-3	12,608	-0.02%
2023/05/15	11	65.35	10	65.04	63.60	1	12,583	0.01%
2023/05/12	8	65.61	7	65.71	66.60	1	12,523	0.01%
2023/05/11	2	63.10	2	63.10	63.30	0	12,426	0.00%
2023/05/10	4	63.95	13	64.02	64.40	-9	12,414	-0.07%
2023/05/09	6	63.58	3	63.43	62.70	3	12,374	0.02%
2023/05/08	20	67.47	21	68.91	66.30	-1	12,860	-0.01%
2023/05/05	2	66.10	10	65.64	65.40	-8	13,266	-0.06%
2023/05/04	3	67.70	4	67.81	66.50	-1	13,527	-0.01%
2023/05/03	4.9	68.40	1	68.80	68.50	3.9	13,825	0.03%
2023/05/02	34.3	71.11	19.8	70.90	70.00	14.5	14,177	0.10%
2023/04/28	17.1	69.37	24.2	69.63	71.70	-7.1	14,010	-0.05%
2023/04/27	2	64.55	2.4	65.18	65.20	-0.4	13,723	0.00%
2023/04/26	8.3	64.58	5.1	64.81	65.00	3.2	13,691	0.02%
2023/04/25	30.2	68.83	18.3	70.25	67.50	11.8	13,503	0.09%
2023/04/24	4	66.40	6.2	65.90	68.80	-2.2	13,057	-0.02%
2023/04/21	3.2	63.83	9.2	67.34	62.60	-6	13,001	-0.05%
2023/04/20	10.3	66.79	10.1	72.47	66.60	0.2	13,118	0.00%
2023/04/19	14.1	72.40	12.1	73.84	72.30	2.1	13,090	0.02%
2023/04/18	11.2	72.51	21.1	75.12	72.50	-10	13,134	-0.08%
2023/04/17	23.4	74.69	19	69.20	74.80	4.4	13,241	0.03%
2023/04/14	21	68.50	13	66.68	68.50	8	13,264	0.06%
2023/04/13	2	65.55	3	66.47	65.30	-1	13,217	-0.01%
2023/04/12	11	66.80	15	66.33	66.80	-4	13,182	-0.03%
2023/04/11	12	65.73	28	66.33	65.70	-16	13,151	-0.12%
2023/04/10	27	65.83	27	66.10	65.80	0	13,124	0.00%
2023/04/07	32	65.08	13	64.87	65.10	19	13,058	0.15%
2023/04/06	28	64.50	39	63.78	64.00	-11	12,915	-0.09%
2023/03/31	26	62.64	28	62.25	62.50	-2	12,686	-0.02%
2023/03/30	23	61.42	27	62.24	61.40	-4	12,457	-0.03%
2023/03/29	23	61.07	24	62.41	61.00	-1	12,375	-0.01%
2023/03/28	6	61.33	2	61.70	61.30	4	12,291	0.03%
2023/03/27	42	62.10	83.4	62.78	61.80	-41.4	12,162	-0.34%
2023/03/24	17	60.56	10	61.00	61.00	7	11,867	0.06%
2023/03/23	69	61.98	32.8	62.57	61.60	36.2	11,817	0.31%
2023/03/22	56	63.53	23.2	64.17	62.30	32.8	11,597	0.28%
2023/03/21	6	59.03	13	59.24	61.30	-7	10,661	-0.07%
2023/03/20	8	55.70	21	54.22	55.80	-13	10,448	-0.12%
2023/03/17	11	52.82	16	52.96	52.80	-5	10,361	-0.05%
2023/03/16	19	52.15	22	50.93	51.00	-3	10,215	-0.03%
2023/03/15	28	53.50	30	53.39	52.90	-2	10,120	-0.02%
2023/03/14	6	52.20	6	51.98	52.10	0	9,903	0.00%
2023/03/13	20	51.98	18.1	51.19	50.70	1.9	9,746	0.02%
2023/03/10	24	55.54	19	55.79	55.50	5	9,426	0.05%
2023/03/09	35	54.79	30	54.76	55.10	5	9,134	0.05%
2023/03/08	16	51.34	29	51.63	52.80	-13	8,380	-0.16%
2023/03/07	27	52.24	9	52.22	51.80	18	8,083	0.22%
2023/03/06	10	49.88	33.1	50.52	51.80	-23.1	7,599	-0.30%
2023/03/03	0	47.45	1	46.75	47.10	-1	7,464	-0.01%
2023/03/02	7	48.76	3	47.10	47.10	4	7,403	0.05%
2023/03/01	8	47.65	2	48.30	48.30	6	7,103	0.08%
2023/02/24	0	49.00	0	0.00	47.85	0	6,954	0.00%
2023/02/23	4	48.70	2	49.40	49.05	2	6,851	0.03%
2023/02/22	1	50.50	0	0.00	48.00	1	6,606	0.02%
2023/02/21	0	49.91	0	0.00	50.90	0	6,590	0.00%
2023/02/20	0	49.38	22	49.30	49.50	-22	6,569	-0.34%
2023/02/17	33	48.97	0.1	51.30	51.00	33	6,544	0.50%
2023/02/16	15	45.95	2	43.45	46.75	13	6,515	0.20%
2023/02/15	0	43.20	0	0.00	42.50	0	6,495	0.00%
2023/02/14	0	0.00	0	41.80	42.40	0	6,482	0.00%
2023/02/13	1	41.70	0	0.00	41.20	1	6,492	0.02%
2023/02/10	1	41.90	0	0.00	40.70	1	6,476	0.02%
2023/02/09	1	42.00	0	0.00	41.95	1	6,477	0.02%
2023/02/08	0	0.00	4	40.70	42.00	-4	6,443	-0.06%
2023/02/07	0.1	39.90	20	39.68	40.05	-19.9	6,394	-0.31%
2023/02/06	52	39.78	32.8	41.36	39.35	19.2	6,336	0.30%
2023/02/03	9.1	37.55	14	38.11	39.00	-4.9	5,646	-0.09%
2023/02/02	6	34.69	22.1	34.99	37.80	-16.1	4,960	-0.32%
2023/02/01	24	34.23	36	33.42	34.40	-12	4,637	-0.26%
2023/01/31	5.2	31.88	14.1	32.67	33.05	-8.9	4,233	-0.21%
2023/01/30	41	28.02	10	29.66	30.15	31	3,772	0.82%
2023/01/17	8	27.33	8	27.62	27.45	0	3,571	0.00%
2023/01/16	7	26.27	7	26.86	27.40	0	3,534	0.00%
2023/01/12	0	0.00	3	26.80	26.05	-3	3,474	-0.09%
2023/01/11	9	27.08	27	26.64	26.60	-18	3,460	-0.52%
2023/01/10	34	28.30	50	27.00	27.20	-16	3,424	-0.47%
2023/01/09	0	0.00	50	27.29	27.25	-50	3,260	-1.53%
2023/01/06	18	27.37	16	27.18	27.15	2	3,242	0.06%
2023/01/05	16	27.01	20	27.37	27.55	-4	3,188	-0.13%
2023/01/04	43	26.19	7	26.76	26.95	36	3,028	1.19%
2023/01/03	10	24.60	0	0.00	24.70	10	2,960	0.34%
2022/12/30	14	24.26	0	0.00	23.80	14	2,964	0.47%
2022/12/29	2	23.55	11	23.53	23.80	-9	2,971	-0.30%
2022/12/26	20	24.45	0	0.00	24.70	20	3,110	0.64%
2022/12/23	1	24.55	1	24.20	24.20	0	3,115	0.00%
2022/12/22	2	25.38	2	24.90	24.90	0	3,120	0.00%
2022/12/21	0	0.00	2	25.30	25.30	-2	3,137	-0.06%
2022/12/20	2	25.00	1	24.95	24.90	1	3,155	0.03%
2022/12/19	2	26.30	0	0.00	25.80	2	3,160	0.06%
2022/12/16	6	26.48	0	0.00	26.50	6	3,157	0.19%
2022/12/15	3	27.20	9	27.48	27.35	-6	3,129	-0.19%
2022/12/14	5	26.82	1	26.85	26.70	4	3,064	0.13%
2022/12/13	11	27.00	8	27.12	27.40	3	3,011	0.10%
2022/12/12	11	26.76	13	27.17	27.15	-2	2,881	-0.07%
2022/12/09	14	26.27	5	26.10	25.80	9	2,749	0.33%
2022/12/08	4	27.05	3	26.95	26.85	1	2,560	0.04%
2022/12/07	2	26.20	2	26.30	26.35	0	2,505	0.00%
2022/12/06	3	27.23	3	26.75	26.55	0	2,478	0.00%
2022/12/05	0	0.00	20	27.40	26.95	-20	2,443	-0.82%
2022/12/02	0	0.00	7	26.81	26.85	-7	2,411	-0.29%
2022/12/01	3	27.02	3	26.43	26.50	0	2,378	0.00%
2022/11/30	0	0.00	5	26.46	26.45	-5	2,261	-0.22%
2022/11/29	5	25.79	5	25.70	25.90	0	2,211	0.00%
2022/11/28	5	26.09	4	26.11	26.15	1	2,214	0.05%
2022/11/25	57	25.93	68	25.43	25.20	-11	2,141	-0.51%
2022/11/24	2	24.85	22	24.57	25.00	-20	1,956	-1.02%
2022/11/23	4	23.88	33	23.70	24.10	-29	1,910	-1.52%
2022/11/18	1	24.30	7	24.73	23.60	-6	2,045	-0.29%
2022/11/17	1	23.90	8	24.25	24.25	-7	2,026	-0.35%
2022/11/16	1	23.75	1	23.65	23.65	0	2,051	0.00%
2022/11/15	3	24.08	6	24.12	24.05	-3	2,084	-0.14%
2022/11/14	2	23.90	10	24.03	24.05	-8	2,110	-0.38%
2022/11/11	11	23.68	12	23.48	23.45	-1	2,176	-0.05%
2022/11/10	9	23.42	5	22.93	22.60	4	2,349	0.17%
2022/11/09	0	0.00	1	23.60	23.70	-1	2,431	-0.04%
2022/11/07	1	23.00	0	0.00	23.05	1	2,591	0.04%
2022/11/03	1	22.25	1	22.55	22.60	0	3,182	0.00%
2022/11/02	6	22.25	0	0.00	22.15	6	3,280	0.18%
2022/11/01	3	22.00	3	22.35	22.35	0	3,554	0.00%
2022/10/27	2	21.90	2	21.80	21.75	0	4,332	0.00%
2022/10/25	0	0.00	8	21.05	21.20	-8	4,871	-0.16%
2022/10/24	1	21.25	1	21.60	21.40	0	5,286	0.00%
2022/10/19	1	21.65	1	21.80	21.50	0	6,561	0.00%
2022/10/18	4	21.73	3	21.55	21.50	1	6,630	0.02%
2022/10/13	0	0.00	7	20.10	19.15	-7	7,212	-0.10%
2022/10/07	0	0.00	1	22.45	22.40	-1	8,241	-0.01%
2022/10/06	1	22.80	0	0.00	22.70	1	8,777	0.01%
2022/10/05	5	23.20	0	0.00	22.90	5	9,055	0.06%
2022/10/04	8	23.16	5	23.10	23.10	3	9,341	0.03%
2022/10/03	0	0.00	5	21.30	21.50	-5	9,620	-0.05%
2022/09/30	0	0.00	1	20.65	20.90	-1	10,586	-0.01%
2022/09/28	0	0.00	3	20.02	20.00	-3	12,605	-0.02%
2022/09/27	1	21.40	1	20.95	21.40	0	13,202	0.00%
2022/09/26	0	0.00	1	21.65	20.90	-1	13,827	-0.01%
2022/09/22	2	23.38	0	0.00	23.65	2	15,001	0.01%
2022/09/21	1	22.90	6	23.01	22.80	-5	15,066	-0.03%
2022/09/20	0	0.00	5	22.80	23.45	-5	15,133	-0.03%
2022/09/16	0	0.00	6	22.83	22.80	-6	15,546	-0.04%
2022/09/15	2	23.65	2	23.25	23.15	0	15,801	0.00%
2022/09/14	3	23.03	3	23.43	23.45	0	16,406	0.00%
2022/09/13	4	23.85	1	23.75	23.75	3	16,592	0.02%
2022/09/12	1	23.55	16	23.57	23.50	-15	16,891	-0.09%
2022/09/08	0	0.00	5	23.45	23.45	-5	17,099	-0.03%
2022/09/07	30	22.85	12	22.70	22.85	18	17,469	0.10%
2022/09/06	2	23.13	7	22.54	22.55	-5	18,017	-0.03%
2022/09/05	8	23.04	5	23.15	22.95	3	18,236	0.02%
2022/09/02	3	23.63	2	23.83	23.60	1	19,149	0.01%
2022/09/01	3	24.20	1	24.15	24.00	2	19,411	0.01%
2022/08/31	9	25.08	2	24.95	24.95	7	19,541	0.04%
2022/08/30	1	25.30	2	25.43	25.30	-1	19,899	-0.01%
2022/08/26	7	26.24	6	25.98	25.90	1	19,928	0.01%
2022/08/25	3	25.80	10	26.19	26.50	-7	19,862	-0.04%
2022/08/24	2	25.23	6	25.38	25.45	-4	19,775	-0.02%
2022/08/23	3	25.10	2	24.98	24.95	1	19,751	0.01%
2022/08/22	11	25.77	1	25.65	25.50	10	19,722	0.05%
2022/08/19	14	26.51	22	26.65	26.35	-8	19,711	-0.04%
2022/08/18	69	26.75	4	26.76	26.60	65	19,672	0.33%
2022/08/17	58	26.91	63	26.81	26.90	-5	19,600	-0.03%
2022/08/16	25	26.62	13	26.42	26.25	12	19,455	0.06%
2022/08/15	14	25.27	2	25.45	25.70	12	19,403	0.06%
2022/08/12	4	26.04	1	26.15	25.95	3	19,412	0.02%
2022/08/11	29	26.34	3	26.25	25.95	26	19,445	0.13%
2022/08/10	9	27.31	2	27.48	27.30	7	19,071	0.04%
2022/08/09	12	28.84	21	28.70	28.90	-9	19,176	-0.05%
2022/08/08	23	28.58	41	29.79	28.45	-18	19,275	-0.09%
2022/08/05	55	29.17	52	29.95	29.65	3	19,073	0.02%
2022/08/04	3	27.12	1	27.50	28.00	2	18,722	0.01%
2022/08/03	5	27.72	0	0.00	28.20	5	18,586	0.03%
2022/08/02	23	28.85	23	28.07	28.45	0	18,420	0.00%
2022/08/01	28	30.01	32.1	29.72	30.10	-4.1	18,192	-0.02%
2022/07/29	38	29.19	24	29.30	29.50	14	17,840	0.08%
2022/07/28	93	29.51	68	28.92	28.40	25	17,414	0.14%
2022/07/27	96	27.46	129	28.07	28.75	-33	16,616	-0.20%	大賣/
2022/07/26	0	0.00	52	26.01	26.15	-52	16,184	-0.32%
2022/07/25	8	26.81	5	27.09	27.15	3	16,101	0.02%
2022/07/22	6	27.37	14	27.50	26.90	-8	16,011	-0.05%
2022/07/21	29	27.76	31	27.55	27.95	-2	15,839	-0.01%
2022/07/20	40	27.32	28	28.14	27.20	12	15,636	0.08%
2022/07/19	28	27.91	33	27.88	27.85	-5	15,359	-0.03%
2022/07/18	40	27.56	29	26.66	27.70	11	15,047	0.07%
2022/07/15	35	26.24	62	26.13	26.25	-27	14,663	-0.18%
2022/07/14	48	25.56	29	25.99	25.60	19	14,260	0.13%
2022/07/13	14	26.24	9	25.81	24.95	5	13,709	0.04%
2022/07/12	38	25.63	22	24.88	25.10	16	13,417	0.12%
2022/07/11	37.1	27.13	5	27.11	26.65	32.1	13,079	0.25%
2022/07/08	47	29.90	109	30.03	28.35	-62	12,691	-0.49%	大賣/
2022/07/07	55	28.51	28.1	29.08	30.35	27	11,704	0.23%
2022/07/06	122.1	30.36	66.4	29.90	27.60	55.7	10,909	0.51%	大買/
2022/07/05	15	27.68	336.2	27.51	30.10	-321.2	9,636	-3.33%	大賣/鉅額交易
2022/07/04	347.2	26.98	368	26.84	27.40	-20.8	9,001	-0.23%	大買/大賣/
2022/07/01	50	25.59	29	25.39	25.90	21	8,351	0.25%
2022/06/30	350	25.02	78	25.33	26.10	272	7,768	3.50%	大買/鉅額交易
2022/06/29	39	24.25	25	23.98	23.75	14	7,112	0.20%
2022/06/28	1	23.60	2	24.15	23.90	-1	7,015	-0.01%
2022/06/27	5	24.13	1	24.10	24.10	4	6,940	0.06%
2022/06/24	1	23.90	6	23.58	23.90	-5	6,782	-0.07%
2022/06/23	17	23.14	11	23.17	22.70	6	6,490	0.09%
2022/06/22	37	25.43	20	24.89	24.65	17	6,230	0.27%
2022/06/21	11	22.57	38	22.57	24.20	-27	5,632	-0.48%
2022/06/20	40	24.29	17	23.96	22.00	23	5,446	0.42%
2022/06/17	19	24.64	4	24.54	24.30	15	5,123	0.29%
2022/06/16	5	27.23	23	27.53	26.35	-18	4,896	-0.37%
2022/06/15	3	27.88	14	28.04	28.55	-11	4,480	-0.25%
2022/06/14	5	26.49	0	0.00	27.00	5	3,901	0.13%
2022/06/13	41	29.12	10.1	29.44	28.70	30.9	3,643	0.85%
2022/06/10	2.1	27.50	11	28.40	28.40	-8.9	2,700	-0.33%
2022/06/09	0	0.00	2.2	25.85	25.85	-2.2	2,387	-0.09%
2022/06/08	9.2	23.91	2	23.85	23.50	7.2	2,200	0.33%
2022/06/07	0	0.00	8	25.94	26.10	-8	1,816	-0.44%
2022/06/06	5	22.25	0	0.00	23.75	5	1,748	0.29%
2022/06/02	0	0.00	5	21.05	21.60	-5	1,724	-0.29%
2022/06/01	0	0.00	5	21.50	21.50	-5	1,713	-0.29%
2022/05/31	10	21.18	5	20.90	21.50	5	1,696	0.29%
2022/05/30	2	21.20	0	0.00	20.60	2	1,677	0.12%
2022/05/27	0	0.00	7.2	20.74	20.80	-7.2	1,636	-0.44%
2022/05/26	0	0.00	8	19.45	19.50	-8	1,594	-0.50%
2022/05/25	6	18.50	0	0.00	18.95	6	1,579	0.38%
2022/05/24	1.2	19.18	2	19.00	18.25	-0.8	1,549	-0.05%
2022/05/23	9	20.21	3	20.50	20.05	6	1,478	0.41%
2022/05/20	11	20.35	3	20.13	20.10	8	1,411	0.57%
2022/05/19	2	18.50	13	19.78	20.15	-11	1,298	-0.85%
2022/05/18	0	0.00	1	18.35	18.35	-1	1,158	-0.09%
2022/05/17	7	16.10	46	15.94	16.70	-39	1,080	-3.61%
2022/05/16	40	16.18	6	16.03	16.20	34	807	4.21%
2022/05/13	10	13.43	13	13.79	14.75	-3	603	-0.50%
2022/05/12	9	13.98	9	14.13	13.45	0	526	0.00%
2022/04/28	3	11.77	0	0.00	12.00	3	408	0.73%
2022/04/13	5	12.90	5	12.70	12.70	0	533	0.00%
2022/04/12	1	12.75	0	0.00	12.70	1	549	0.18%
2022/03/30	0	0.00	2	14.45	14.25	-2	1,296	-0.15%
2022/03/29	0	0.00	1	14.10	14.10	-1	1,311	-0.08%
2022/03/23	0	0.00	2	14.65	14.95	-2	1,522	-0.13%
2022/03/22	1	13.50	0	0.00	13.60	1	1,564	0.06%
2022/03/09	0	0.00	1	13.80	13.75	-1	3,248	-0.03%
2022/03/04	4	15.30	0	0.00	15.20	4	3,249	0.12%
2022/03/03	2	15.73	2	15.65	15.65	0	3,251	0.00%
2022/03/01	0	0.00	6	15.46	15.60	-6	3,266	-0.18%
2022/02/24	10	15.08	0	0.00	14.95	10	3,336	0.30%
2022/02/23	0	0.00	1	15.65	15.70	-1	3,365	-0.03%
2022/02/22	1	15.30	0	0.00	15.35	1	3,381	0.03%
2022/02/18	0	0.00	1	16.05	16.20	-1	3,421	-0.03%
2022/02/16	0	0.00	2	16.35	16.20	-2	3,432	-0.06%
2022/02/15	12	16.26	14	16.17	16.15	-2	3,425	-0.06%
2022/02/09	8	16.40	8	16.13	16.15	0	3,447	0.00%
2022/02/07	0	0.00	5	15.22	15.35	-5	3,447	-0.15%
2022/01/26	2	14.60	1	14.85	14.55	1	3,448	0.03%
2022/01/25	5	14.65	4	14.63	14.85	1	3,458	0.03%
2022/01/24	5	14.54	1	14.65	14.95	4	3,471	0.12%
2022/01/21	4	14.89	0	0.00	14.60	4	3,483	0.11%
2022/01/11	1	15.45	1	14.80	14.80	0	3,461	0.00%
2022/01/07	0	0.00	2	15.80	15.60	-2	3,406	-0.06%
2022/01/04	2	17.80	10	16.45	16.55	-8	3,354	-0.24%
2021/12/30	0	0.00	1	17.15	17.15	-1	3,052	-0.03%
2021/12/29	4	17.75	5	17.66	17.20	-1	3,021	-0.03%
2021/12/28	2	17.15	0	0.00	17.50	2	2,770	0.07%
2021/12/27	0	0.00	5	16.55	16.65	-5	2,668	-0.19%
2021/12/23	0	0.00	3	16.40	16.35	-3	2,602	-0.12%
2021/12/22	0	0.00	12	16.34	16.30	-12	2,580	-0.47%
2021/12/21	10	16.55	1	16.65	16.40	9	2,567	0.35%
2021/12/20	3	17.13	3	16.55	16.55	0	2,550	0.00%
2021/12/17	7	16.52	17	17.02	17.10	-10	2,394	-0.42%
2021/12/16	21	17.03	15	16.88	16.90	6	2,348	0.26%
2021/12/15	13	17.15	6	17.88	17.00	7	2,291	0.31%
2021/12/14	22	18.43	1	18.10	16.70	21	1,769	1.19%
2021/12/10	1	17.50	10	17.25	16.90	-9	1,318	-0.68%
2021/12/09	10	17.14	15	16.95	18.00	-5	1,175	-0.43%
2021/12/08	16	15.70	12	15.53	16.40	4	972	0.41%
2021/12/07	6	16.10	3	15.58	15.70	3	913	0.33%
2021/12/06	1	15.50	3	15.40	15.80	-2	772	-0.26%
2021/12/03	3	14.40	0	0.00	14.40	3	652	0.46%
2021/12/02	1	14.30	0	0.00	14.20	1	768	0.13%
2021/12/01	2	14.30	0	0.00	14.25	2	766	0.26%
2021/11/26	3	14.10	0	0.00	13.90	3	768	0.39%
2021/11/25	3	14.90	5	15.25	14.90	-2	755	-0.26%
2021/11/24	0	0.00	7	15.16	15.10	-7	750	-0.93%
2021/11/22	10	16.05	0	0.00	15.65	10	671	1.49%
2021/11/19	1	15.00	1	15.30	15.55	0	635	0.00%
2021/11/18	2	15.00	3.1	15.13	14.65	-1.1	613	-0.18%
2021/11/17	1	14.55	0	0.00	14.60	1	564	0.18%
2021/11/16	1	14.35	0	0.00	14.00	1	553	0.18%
2021/11/10	0	0.00	6	13.98	14.35	-6	509	-1.18%
2021/11/09	0	0.00	2	14.20	13.85	-2	501	-0.40%
2021/11/05	2	14.00	5	14.01	13.95	-3	479	-0.63%
2021/11/04	1	13.60	0	0.00	13.95	1	471	0.21%
2021/11/03	2	13.40	0	0.00	13.50	2	491	0.41%
2021/11/02	2	13.88	0	0.00	13.35	2	485	0.41%
2021/11/01	0	0.00	1	14.25	14.25	-1	472	-0.21%
2021/10/27	0	0.00	1	13.80	13.55	-1	446	-0.22%
2021/10/21	0	0.00	1	12.85	12.80	-1	415	-0.24%
2021/10/19	1	12.70	0	0.00	12.60	1	435	0.23%
2021/10/12	1	12.45	0	0.00	12.25	1	784	0.13%
2021/10/08	1	12.65	0	0.00	12.65	1	863	0.12%
2021/10/07	1	12.55	0	0.00	12.70	1	909	0.11%
2021/09/30	1	13.00	0	0.00	13.05	1	929	0.11%
2021/09/27	0	0.00	3	13.40	13.40	-3	926	-0.32%
2021/09/24	3	13.02	0	0.00	13.10	3	923	0.32%
2021/09/16	0	0.00	5	13.67	13.15	-5	917	-0.54%
2021/09/15	1	12.60	0	0.00	13.20	1	908	0.11%
2021/09/13	1	13.05	0	0.00	13.00	1	909	0.11%
2021/09/10	2	13.00	0	0.00	12.80	2	913	0.22%
2021/09/09	2	13.25	0	0.00	12.80	2	914	0.22%
2021/09/08	0	0.00	6	12.78	12.80	-6	909	-0.66%
2021/09/07	3	12.77	2	12.80	13.10	1	890	0.11%
2021/09/02	1	12.35	0	0.00	12.10	1	985	0.10%
2021/09/01	1	12.30	0	0.00	12.20	1	970	0.10%
2021/08/24	1	11.45	0	0.00	11.35	1	961	0.10%
2021/08/23	1	11.60	0	0.00	11.60	1	962	0.10%
2021/08/04	2	13.38	0	0.00	13.30	2	943	0.21%
2021/08/03	0	0.00	1	13.40	13.30	-1	943	-0.11%
2021/07/29	0	0.00	1	13.00	12.95	-1	943	-0.11%
2021/07/28	2	12.93	0	0.00	12.80	2	947	0.21%
2021/07/23	4	13.64	0	0.00	13.60	4	962	0.42%
2021/07/22	0	0.00	5	14.23	13.85	-5	968	-0.52%
2021/07/21	0	0.00	3	14.17	13.85	-3	985	-0.30%
2021/07/20	2	13.55	0	0.00	13.75	2	995	0.20%
2021/07/19	12	14.28	21	13.96	14.35	-9	974	-0.92%
2021/07/16	4	13.68	7	13.59	13.55	-3	697	-0.43%
2021/07/15	0	0.00	1	13.85	13.70	-1	685	-0.15%
2021/07/14	0	0.00	3	13.70	14.15	-3	612	-0.49%
2021/07/13	5	12.70	0	0.00	12.90	5	569	0.88%
2021/07/12	2	12.95	2	13.05	12.95	0	561	0.00%
2021/07/09	3	12.07	0	0.00	12.00	3	548	0.55%
2021/07/08	4	12.11	0	0.00	12.15	4	554	0.72%
2021/07/07	7	12.12	0	0.00	12.15	7	571	1.23%
2021/07/05	1	12.20	0	0.00	12.35	1	763	0.13%
2021/06/30	2	12.60	1	12.55	12.40	1	816	0.12%
2021/06/25	0	0.00	5	12.71	12.80	-5	813	-0.61%
2021/06/23	1	12.60	15	12.65	12.50	-14	809	-1.73%
2021/06/22	6	12.38	3	12.12	12.40	3	802	0.37%
2021/06/21	5	11.93	0	0.00	11.80	5	798	0.63%
2021/06/18	4	12.55	2	12.25	12.15	2	797	0.25%
2021/06/17	3	12.58	3	12.67	12.50	0	793	0.00%
2021/06/16	0	0.00	1	12.70	12.70	-1	797	-0.13%
2021/06/15	2	12.53	2	12.48	12.55	0	805	0.00%
2021/06/11	12	12.85	11	13.00	13.10	1	787	0.13%
2021/06/10	0	0.00	3	11.75	12.10	-3	709	-0.42%
2021/06/07	1	10.90	0	0.00	10.90	1	625	0.16%
2021/06/01	1	11.15	0	0.00	11.20	1	618	0.16%
2021/05/28	1	11.15	0	0.00	11.15	1	615	0.16%
2021/05/20	1	10.90	0	0.00	10.80	1	612	0.16%
2021/05/18	2	10.50	0	0.00	10.90	2	610	0.33%
2021/05/14	4	11.06	0	0.00	11.00	4	600	0.67%
2021/05/12	3	11.17	1	10.95	11.10	2	595	0.34%
2021/05/07	1	13.05	0	0.00	13.10	1	576	0.17%
2021/05/03	1	14.00	2	13.66	13.60	-1	563	-0.19%
2021/04/29	1	14.85	0	0.00	14.85	1	546	0.18%
2021/04/28	2	15.00	0	0.00	15.00	2	535	0.37%
2021/04/27	0	0.00	3	14.17	14.05	-3	518	-0.58%
2021/04/26	2	13.75	0	0.00	13.80	2	488	0.41%
2021/04/13	0	0.00	1	13.05	12.45	-1	451	-0.22%
2021/03/22	0	11.75	0	0.00	11.55	0	232	0.02%
2021/03/12	0.1	10.45	0	0.00	10.35	0.1	179	0.06%
2021/02/02	0	0.00	1	10.45	10.45	-1	185	-0.54%
2020/12/31	0	0.00	1	11.20	11.20	-1	139	-0.72%
2020/12/30	0.2	11.57	0	0.00	11.20	0.2	134	0.13%
2020/12/28	0.1	10.75	0	0.00	10.70	0.1	83	0.11%
2020/12/16	0	0.00	2	10.58	10.60	-2	84	-2.37%
2020/12/10	1	10.85	0	0.00	10.65	1	100	1.00%
2020/11/30	0	0.00	10	10.70	10.65	-10	93	-10.67%
2020/11/27	0	0.00	3	10.70	10.70	-3	92	-3.24%
2020/11/09	2	10.00	0	0.00	10.00	2	133	1.49%
2020/10/19	3	10.05	0	0.00	10.15	3	174	1.72%
2020/09/18	0.1	11.05	0	0.00	10.85	0.1	360	0.03%
2020/09/08	0.1	10.80	0	0.00	10.60	0.1	429	0.02%
2020/08/13	0.1	11.10	0	0.00	11.00	0.1	528	0.01%
2020/08/10	4	11.20	0	0.00	11.15	4	534	0.75%
2020/08/06	0	0.00	1	11.65	11.55	-1	538	-0.19%
2020/08/04	2	11.35	0	0.00	11.30	2	517	0.39%
2020/07/31	1	11.35	0	0.00	11.35	1	525	0.19%
2020/07/30	2	11.25	2	11.23	11.35	0	528	0.00%
2020/07/24	0	0.00	1	11.20	11.20	-1	526	-0.19%
2020/07/21	1	11.50	0	0.00	11.40	1	519	0.19%
2020/07/08	0	0.00	2	12.10	12.00	-2	460	-0.43%
2020/07/07	0	0.00	4	12.53	12.25	-4	450	-0.89%
2020/07/06	0	0.00	4	12.20	12.45	-4	390	-1.02%
2020/07/01	2	11.25	0	0.00	11.25	2	353	0.57%
2020/06/30	4	11.33	0	0.00	11.30	4	349	1.14%
2020/06/24	2	11.70	0	0.00	11.55	2	345	0.58%
2020/06/23	2	11.60	3	11.65	11.55	-1	344	-0.29%
2020/06/18	1	11.95	0	0.00	11.75	1	341	0.29%
2020/06/17	2	11.85	0	0.00	11.95	2	339	0.59%
2020/06/16	0	0.00	1	11.55	11.50	-1	330	-0.30%
2020/06/15	4	12.45	0	0.00	11.40	4	326	1.22%
2020/05/12	0	0.00	4	10.48	10.35	-4	337	-1.19%
2020/05/08	0	0.00	2	10.55	10.40	-2	347	-0.58%
2020/04/29	5	10.05	0	0.00	10.20	5	352	1.42%
2020/04/27	1	9.91	0	0.00	9.94	1	353	0.28%
2019/12/02	0	0.00	4	12.35	12.15	-4	904	-0.44%
2019/10/08	4	13.90	0	0.00	13.80	4	672	0.59%
2019/10/07	0	0.00	4	14.40	14.50	-4	655	-0.61%
2019/10/03	4	14.05	0	0.00	14.15	4	634	0.63%
2019/09/27	1	15.00	0	0.00	14.25	1	595	0.17%
2019/09/20	8	15.50	8	15.56	15.50	0	346	0.00%
2019/09/19	8	15.20	8	15.35	15.20	0	316	0.00%
2019/09/18	15	15.17	15	15.29	15.35	0	300	0.00%
2019/09/17	0	0.00	5	15.05	15.05	-5	184	-2.71%
2019/09/11	2	13.78	0	0.00	13.60	2	144	1.38%
2019/09/03	0	0.00	1	10.95	10.75	-1	31	-3.22%
2018/03/09	3	13.45	0	0.00	12.85	3	144	2.07%