連宇 (2482)-中國信託-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
31.35
漲跌
▲2.85
漲幅
+10.00%
成交量
3,491張
產業
上市其他電子類股
150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

連宇 (2482)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/10	42	31.31	4	31.15	31.35	38	696	5.46%
2024/05/08	0	0.00	1	28.85	29.25	-1	644	-0.16%
2024/04/30	1	29.60	0	0.00	29.40	1	659	0.15%
2024/04/22	2	28.00	0	0.00	28.00	2	690	0.29%
2024/04/16	1	29.00	1	28.85	28.75	0	698	0.00%
2024/04/15	3	30.55	0	0.00	30.15	3	706	0.42%
2024/04/08	3	33.10	0	0.00	33.10	3	688	0.44%
2024/04/03	1	33.00	0	0.00	33.00	1	692	0.14%
2024/03/26	1	34.90	0	0.00	34.70	1	730	0.14%
2024/03/25	1	36.15	3	36.35	35.90	-2	740	-0.27%
2024/03/22	0	0.00	5	36.90	36.90	-5	891	-0.56%
2024/03/21	1	37.80	1	38.35	37.80	0	954	0.00%
2024/03/20	2	36.53	2	36.45	36.85	0	908	0.00%
2024/03/18	1	35.70	0	0.00	35.25	1	908	0.11%
2024/03/15	7	34.89	0	0.00	34.85	7	905	0.77%
2024/03/14	0	0.00	3	34.80	34.95	-3	904	-0.33%
2024/03/11	2	32.65	0	0.00	32.95	2	906	0.22%
2024/03/07	5	33.46	2	33.60	33.30	3	929	0.32%
2024/02/27	0	0.00	1	34.30	34.35	-1	1,027	-0.10%
2024/02/23	3	34.63	3	34.65	34.55	0	1,176	0.00%
2024/02/22	0	0.00	1	33.90	34.20	-1	1,178	-0.08%
2024/02/21	1	34.15	0	0.00	34.20	1	1,197	0.08%
2024/02/16	0	0.00	1	34.65	34.50	-1	1,206	-0.08%
2024/02/05	0	0.00	3	33.50	33.30	-3	1,201	-0.25%
2024/02/02	2	34.15	2	34.28	33.90	0	1,214	0.00%
2024/01/29	1	35.30	0	0.00	35.45	1	1,240	0.08%
2024/01/26	1	34.95	0	0.00	34.70	1	1,242	0.08%
2024/01/25	0	0.00	1	35.80	34.90	-1	1,251	-0.08%
2024/01/18	0	0.00	1	35.00	34.60	-1	1,268	-0.08%
2024/01/17	1	36.60	2	35.88	35.10	-1	1,276	-0.08%
2024/01/15	3	35.98	0	0.00	36.00	3	1,273	0.24%
2024/01/09	3	37.12	0	0.00	37.00	3	1,289	0.23%
2024/01/08	1	39.00	0	0.00	38.80	1	1,275	0.08%
2023/12/26	0	0.00	8	41.30	41.20	-8	1,315	-0.61%
2023/12/25	5	41.80	0	0.00	41.05	5	1,318	0.38%
2023/12/21	1	42.45	0	0.00	42.45	1	1,306	0.08%
2023/12/20	3	43.15	14	43.52	43.55	-11	1,296	-0.85%
2023/12/19	4	43.13	5	43.42	43.80	-1	1,280	-0.08%
2023/12/18	17	43.74	6	43.66	44.00	11	1,128	0.97%
2023/12/15	1	41.70	37	42.20	41.70	-36	1,048	-3.43%
2023/12/13	1	41.40	0	0.00	41.40	1	1,034	0.10%
2023/12/11	1	40.85	0	0.00	40.45	1	1,035	0.10%
2023/12/08	0	0.00	2	40.90	40.75	-2	1,046	-0.19%
2023/12/07	1	41.00	4	40.95	40.85	-3	1,051	-0.29%
2023/12/06	4	41.43	0	0.00	41.35	4	1,065	0.38%
2023/12/05	2	40.60	1	40.55	40.50	1	1,110	0.09%
2023/12/04	5	41.69	18	41.69	41.80	-13	1,155	-1.13%
2023/12/01	6	42.43	3	42.20	42.15	3	1,194	0.25%
2023/11/30	17	42.57	1	42.70	42.80	16	1,224	1.31%
2023/11/29	5	40.30	0	0.00	40.25	5	1,182	0.42%
2023/11/22	0	0.00	3	41.82	41.30	-3	1,084	-0.28%
2023/11/21	1	39.20	0	0.00	38.95	1	1,027	0.10%
2023/11/20	5	38.98	0	0.00	39.05	5	1,028	0.49%
2023/11/17	2	38.05	0	0.00	38.05	2	1,014	0.20%
2023/11/16	0	0.00	1	38.05	38.20	-1	1,019	-0.10%
2023/11/13	1	38.05	0	0.00	37.70	1	1,049	0.10%
2023/11/10	3	37.98	0	0.00	37.75	3	1,064	0.28%
2023/11/09	1	39.45	0	0.00	39.00	1	1,063	0.09%
2023/11/08	1	40.50	0	0.00	40.25	1	1,077	0.09%
2023/11/03	2	40.33	2	40.00	39.80	0	1,227	0.00%
2023/11/01	1	38.50	0	0.00	38.80	1	1,243	0.08%
2023/10/31	2	39.45	5	40.08	38.60	-3	1,256	-0.24%
2023/10/27	1	39.90	0	0.00	39.50	1	1,316	0.08%
2023/10/25	1	40.40	0	0.00	41.40	1	1,343	0.07%
2023/10/23	1	40.00	0	0.00	39.40	1	1,377	0.07%
2023/10/19	1	39.80	1	40.00	40.35	0	1,446	0.00%
2023/10/18	1	40.65	0	0.00	40.20	1	1,489	0.07%
2023/10/13	1	43.35	0	0.00	43.00	1	1,656	0.06%
2023/10/11	2	42.25	0	0.00	42.30	2	1,756	0.11%
2023/10/05	0	0.00	1	45.00	44.70	-1	1,819	-0.05%
2023/10/04	11	43.30	0	0.00	44.00	11	1,881	0.58%
2023/10/02	1	45.30	0	0.00	45.45	1	1,960	0.05%
2023/09/28	0	0.00	2	44.80	44.75	-2	2,062	-0.10%
2023/09/27	7	44.10	0	0.00	43.90	7	2,100	0.33%
2023/09/25	1	45.40	0	0.00	45.65	1	2,229	0.04%
2023/09/21	1	44.90	0	0.00	44.90	1	2,344	0.04%
2023/09/20	2	46.40	0	0.00	46.10	2	2,375	0.08%
2023/09/19	1	46.35	0	0.00	46.05	1	2,431	0.04%
2023/09/18	0	0.00	1	47.70	47.30	-1	2,515	-0.04%
2023/09/15	1	47.90	6	47.90	48.25	-5	2,585	-0.19%
2023/09/13	0	0.00	1	46.05	46.25	-1	3,042	-0.03%
2023/09/11	0	0.00	1	46.75	46.75	-1	3,585	-0.03%
2023/09/08	1	48.80	8	47.64	46.65	-7	4,054	-0.17%
2023/09/07	13	50.83	4	50.38	50.20	9	4,252	0.21%
2023/09/06	14	53.06	8	53.23	53.00	6	4,377	0.14%
2023/09/04	1	48.40	0	0.00	49.75	1	5,272	0.02%
2023/09/01	1	49.00	0	0.00	48.55	1	5,345	0.02%
2023/08/28	1	48.30	7	48.76	48.40	-6	5,873	-0.10%
2023/08/22	0	0.00	2	50.80	50.60	-2	6,003	-0.03%
2023/08/18	2	51.50	0	0.00	50.90	2	6,110	0.03%
2023/08/17	5	52.50	0	0.00	52.30	5	6,124	0.08%
2023/08/16	2	49.45	1	50.90	51.00	1	6,158	0.02%
2023/08/14	1	48.90	3	49.62	49.05	-2	6,567	-0.03%
2023/08/11	0	0.00	1	51.50	50.70	-1	6,619	-0.02%
2023/08/10	1	49.85	38	49.80	49.65	-37	6,621	-0.56%
2023/08/09	1	54.60	3	54.93	54.70	-2	6,616	-0.03%
2023/08/08	1	55.30	0	0.00	55.30	1	6,738	0.01%
2023/08/07	3	56.60	3	55.80	57.00	0	6,798	0.00%
2023/08/04	1	56.20	0	0.00	55.50	1	6,890	0.01%
2023/08/02	2	56.70	3	57.57	56.30	-1	7,098	-0.01%
2023/08/01	0	0.00	4	59.15	58.70	-4	7,339	-0.05%
2023/07/28	1	59.20	0	0.00	60.30	1	7,500	0.01%
2023/07/27	6	60.57	1	59.89	60.00	5	7,612	0.07%
2023/07/26	6	59.72	0.1	59.70	59.00	5.9	7,962	0.07%
2023/07/25	2	59.70	0	0.00	59.70	2	8,266	0.02%
2023/07/24	6.1	59.48	0.1	59.60	59.10	6	8,332	0.07%
2023/07/21	6.1	61.50	3	61.30	62.00	3.1	8,477	0.04%
2023/07/20	7	62.51	0	0.00	62.30	7	8,902	0.08%
2023/07/19	5	66.64	0	0.00	64.00	5	8,959	0.06%
2023/07/18	7	67.07	0.1	67.10	66.80	6.9	8,980	0.08%
2023/07/17	14	70.00	15	69.29	69.60	-1	8,965	-0.01%
2023/07/14	2	65.70	2.3	66.30	66.60	-0.3	8,919	0.00%
2023/07/13	3	67.07	1.1	66.41	65.20	1.9	8,953	0.02%
2023/07/12	2	68.80	1	69.29	68.50	1	8,959	0.01%
2023/07/11	2	70.45	9	70.08	69.00	-7	8,987	-0.08%
2023/07/10	1	68.30	11	68.24	68.40	-10	8,959	-0.11%
2023/07/07	2	69.40	4	69.38	69.30	-2	8,961	-0.02%
2023/07/06	24.2	72.43	30	72.05	70.60	-5.8	8,950	-0.06%
2023/07/05	11	71.63	12	72.17	71.90	-1	8,921	-0.01%
2023/07/04	4	71.53	5	71.64	71.60	-1	9,033	-0.01%
2023/07/03	2.3	71.57	4	71.33	71.40	-1.7	9,220	-0.02%
2023/06/30	26	68.57	31	69.45	69.40	-5	9,389	-0.05%
2023/06/29	1	68.30	0	0.00	70.70	1	9,393	0.01%
2023/06/28	3	68.73	5	68.70	68.20	-2	9,470	-0.02%
2023/06/27	4	68.90	3	69.17	68.00	1	9,583	0.01%
2023/06/26	12	70.28	2	70.20	69.70	10	9,878	0.10%
2023/06/21	28	73.30	26	73.79	73.10	2	9,916	0.02%
2023/06/20	26	75.03	28	73.70	73.30	-2	10,132	-0.02%
2023/06/19	16	74.74	27.5	75.15	76.20	-11.5	10,896	-0.11%
2023/06/16	38	73.83	36	74.69	74.50	2	11,078	0.02%
2023/06/15	62.1	76.23	34	75.36	75.30	28.1	11,182	0.25%
2023/06/14	87.5	75.41	73	74.77	73.80	14.5	11,015	0.13%
2023/06/13	11	69.69	21	70.43	71.00	-10	10,668	-0.09%
2023/06/12	15	68.68	14	67.90	68.20	1	10,680	0.01%
2023/06/09	28	72.17	30	69.60	67.50	-2	10,732	-0.02%
2023/06/08	37	70.65	32	72.79	74.20	5	10,471	0.05%
2023/06/07	10	67.75	9	66.42	67.50	1	10,555	0.01%
2023/06/06	4	67.85	6	66.93	67.20	-2	11,311	-0.02%
2023/06/05	5	67.14	4	67.60	68.20	1	11,565	0.01%
2023/06/02	8	66.85	7	65.64	65.70	1	12,031	0.01%
2023/06/01	11	65.56	10	65.56	66.50	1	12,231	0.01%
2023/05/31	1	63.20	2	63.20	63.10	-1	12,196	-0.01%
2023/05/30	8	63.44	0	0.00	63.00	8	12,511	0.06%
2023/05/29	4	63.58	0	0.00	64.30	4	12,629	0.03%
2023/05/24	3	65.87	7	66.90	65.40	-4	12,983	-0.03%
2023/05/23	0	0.00	4	65.28	65.30	-4	12,939	-0.03%
2023/05/22	12	65.12	16	65.28	64.90	-4	12,958	-0.03%
2023/05/19	12	66.41	10	66.20	65.60	2	12,976	0.02%
2023/05/18	10	67.83	4	68.28	68.10	6	12,865	0.05%
2023/05/17	2	64.60	3	64.67	64.50	-1	12,654	-0.01%
2023/05/16	0	0.00	4	63.25	63.10	-4	12,608	-0.03%
2023/05/15	15	65.41	14	65.67	63.60	1	12,583	0.01%
2023/05/12	0	0.00	13	66.78	66.60	-13	12,523	-0.10%
2023/05/11	3	63.03	5	62.94	63.30	-2	12,426	-0.02%
2023/05/10	8	64.19	11	63.96	64.40	-3	12,414	-0.02%
2023/05/09	13	63.27	11	63.14	62.70	2	12,374	0.02%
2023/05/08	28	67.86	17	68.04	66.30	11	12,860	0.09%
2023/05/05	4	66.20	4	66.00	65.40	0	13,266	0.00%
2023/05/04	6	67.12	22	67.53	66.50	-16	13,527	-0.12%
2023/05/03	37	68.28	24	68.43	68.50	13	13,825	0.09%
2023/05/02	60	71.18	46	71.73	70.00	14	14,177	0.10%
2023/04/28	14	69.26	14	69.51	71.70	0	14,010	0.00%
2023/04/27	3	64.57	9	65.30	65.20	-6	13,723	-0.04%
2023/04/26	9	64.99	2	64.70	65.00	7	13,691	0.05%
2023/04/25	30	69.76	26	69.15	67.50	4	13,503	0.03%
2023/04/24	1	65.90	4	67.60	68.80	-3	13,057	-0.02%
2023/04/21	5	64.08	0	0.00	62.60	5	13,001	0.04%
2023/04/20	1	68.50	9	68.24	66.60	-8	13,118	-0.06%
2023/04/19	9	73.06	0	0.00	72.30	9	13,090	0.07%
2023/04/18	1	73.50	2	74.70	72.50	-1	13,134	-0.01%
2023/04/17	12	73.82	0.2	75.10	74.80	11.8	13,241	0.09%
2023/04/14	1	67.02	0	0.00	68.50	1	13,264	0.01%
2023/04/13	2	66.00	1	66.50	65.30	1	13,217	0.01%
2023/04/12	0.2	66.00	2	66.90	66.80	-1.8	13,182	-0.01%
2023/04/11	0	0.00	3	66.20	65.70	-3	13,151	-0.02%
2023/04/10	1	66.20	1	64.20	65.80	0	13,124	0.00%
2023/04/07	6	64.63	4	64.85	65.10	2	13,058	0.02%
2023/04/06	10	64.73	12	64.99	64.00	-2	12,915	-0.02%
2023/03/31	5	63.34	11	63.40	62.50	-6	12,686	-0.05%
2023/03/30	6	62.37	2	61.70	61.40	4	12,457	0.03%
2023/03/29	8	62.31	10	61.44	61.00	-2	12,375	-0.02%
2023/03/28	4	60.58	18	60.75	61.30	-14	12,291	-0.11%
2023/03/27	32	62.14	16	62.65	61.80	16	12,162	0.13%
2023/03/24	5	60.68	17	60.49	61.00	-12	11,867	-0.10%
2023/03/23	21	61.63	28	61.64	61.60	-7	11,817	-0.06%
2023/03/22	72	64.44	36	64.35	62.30	36	11,597	0.31%
2023/03/21	6	59.62	9	59.86	61.30	-3	10,661	-0.03%
2023/03/20	7	54.81	11	55.39	55.80	-4	10,448	-0.04%
2023/03/17	10	53.09	9	52.91	52.80	1	10,361	0.01%
2023/03/16	6	51.65	6	51.35	51.00	0	10,215	0.00%
2023/03/15	17	53.55	15	53.58	52.90	2	10,120	0.02%
2023/03/14	13	51.92	14	51.93	52.10	-1	9,903	-0.01%
2023/03/13	37	52.64	36	51.55	50.70	1	9,746	0.01%
2023/03/10	34	55.39	44	55.80	55.50	-10	9,426	-0.11%
2023/03/09	54	54.27	32	55.88	55.10	22	9,134	0.24%
2023/03/08	23	50.40	21	51.70	52.80	2	8,380	0.02%
2023/03/07	22	52.29	17	52.64	51.80	5	8,083	0.06%
2023/03/06	18	49.60	34	49.66	51.80	-16	7,599	-0.21%
2023/03/03	5	47.37	5	47.66	47.10	0	7,464	0.00%
2023/03/02	59	48.57	45	49.57	47.10	14	7,403	0.19%
2023/03/01	15	48.02	11	48.38	48.30	4	7,103	0.06%
2023/02/24	3	48.00	4	47.98	47.85	-1	6,954	-0.01%
2023/02/23	17	48.06	16	48.73	49.05	1	6,851	0.01%
2023/02/22	1	48.00	0	0.00	48.00	1	6,606	0.02%
2023/02/20	2	49.53	7	49.17	49.50	-5	6,569	-0.08%
2023/02/17	0	0.00	1	47.85	51.00	-1	6,544	-0.02%
2023/02/16	2	43.65	2.3	45.29	46.75	-0.3	6,515	0.00%
2023/02/15	1	43.70	0	0.00	42.50	1	6,495	0.02%
2023/02/10	1	41.30	0	0.00	40.70	1	6,476	0.02%
2023/02/09	1	42.50	1.3	42.42	41.95	-0.3	6,477	0.00%
2023/02/08	1	42.00	1.2	40.67	42.00	-0.2	6,443	0.00%
2023/02/07	0	0.00	11.6	40.00	40.05	-11.6	6,394	-0.18%
2023/02/06	74.1	40.21	62.1	40.01	39.35	12	6,336	0.19%
2023/02/03	110	38.45	138	38.01	39.00	-28	5,646	-0.50%	大買/大賣/
2023/02/02	18	36.56	25	36.72	37.80	-7	4,960	-0.14%
2023/02/01	45	33.87	36	33.99	34.40	9	4,637	0.19%
2023/01/31	100	32.01	85.3	32.09	33.05	14.7	4,233	0.35%
2023/01/30	16	30.00	12	29.28	30.15	4	3,772	0.11%
2023/01/17	1	27.45	0	0.00	27.45	1	3,571	0.03%
2023/01/16	0	0.00	1	27.00	27.40	-1	3,534	-0.03%
2023/01/12	1	26.70	1	26.15	26.05	0	3,474	0.00%
2023/01/10	11	27.76	7	26.96	27.20	4	3,424	0.12%
2023/01/09	1	27.25	5	27.40	27.25	-4	3,260	-0.12%
2023/01/06	12	27.32	9	27.50	27.15	3	3,242	0.09%
2023/01/05	10	27.33	28	27.44	27.55	-18	3,188	-0.56%
2023/01/04	5	26.75	1	26.20	26.95	4	3,028	0.13%
2022/12/27	1	24.60	0	0.00	24.60	1	3,102	0.03%
2022/12/23	0	0.00	15	24.53	24.20	-15	3,115	-0.48%
2022/12/22	0	0.00	5	25.05	24.90	-5	3,120	-0.16%
2022/12/21	0	0.00	10	25.29	25.30	-10	3,137	-0.32%
2022/12/20	1	24.95	1	25.70	24.90	0	3,155	0.00%
2022/12/19	9	26.28	1	26.00	25.80	8	3,160	0.25%
2022/12/16	20	26.69	0	0.00	26.50	20	3,157	0.63%
2022/12/15	11	27.15	2	27.40	27.35	9	3,129	0.29%
2022/12/14	22	26.90	22	26.74	26.70	0	3,064	0.00%
2022/12/13	19	26.25	22	27.33	27.40	-3	3,011	-0.10%
2022/12/12	3	27.27	4	27.16	27.15	-1	2,881	-0.03%
2022/12/09	7	26.15	7	25.82	25.80	0	2,749	0.00%
2022/12/08	0	0.00	4	26.84	26.85	-4	2,560	-0.16%
2022/12/07	6	26.21	6	25.80	26.35	0	2,505	0.00%
2022/12/06	12	27.29	3	26.60	26.55	9	2,478	0.36%
2022/12/05	1	27.35	3	27.30	26.95	-2	2,443	-0.08%
2022/12/02	0	0.00	1	26.60	26.85	-1	2,411	-0.04%
2022/12/01	6	26.59	8	26.76	26.50	-2	2,378	-0.08%
2022/11/30	0	0.00	5	26.20	26.45	-5	2,261	-0.22%
2022/11/29	1	25.75	5	25.70	25.90	-4	2,211	-0.18%
2022/11/28	10	26.39	11	26.11	26.15	-1	2,214	-0.05%
2022/11/25	12	25.91	18	26.01	25.20	-6	2,141	-0.28%
2022/11/24	13	24.90	4	24.84	25.00	9	1,956	0.46%
2022/11/23	20	24.36	21	24.10	24.10	-1	1,910	-0.05%
2022/11/22	0	0.00	4	23.40	23.40	-4	1,905	-0.21%
2022/11/21	0	0.00	7	23.40	23.80	-7	1,967	-0.36%
2022/11/17	10	24.30	3	24.25	24.25	7	2,026	0.35%
2022/11/16	0	0.00	3	23.77	23.65	-3	2,051	-0.15%
2022/11/15	3	23.98	0	0.00	24.05	3	2,084	0.14%
2022/11/14	1	24.05	0	0.00	24.05	1	2,110	0.05%
2022/11/11	0	0.00	1	23.75	23.45	-1	2,176	-0.05%
2022/11/10	1	24.05	2	24.00	22.60	-1	2,349	-0.04%
2022/11/08	0	0.00	1	22.90	22.95	-1	2,497	-0.04%
2022/11/04	1	22.50	0	0.00	22.45	1	3,012	0.03%
2022/11/03	0	0.00	2	22.60	22.60	-2	3,182	-0.06%
2022/10/31	0	0.00	1	21.60	21.85	-1	4,025	-0.02%
2022/10/27	1	21.90	0	0.00	21.75	1	4,332	0.02%
2022/10/18	1	21.75	1	21.85	21.50	0	6,630	0.00%
2022/10/17	5	19.80	0	0.00	21.20	5	6,772	0.07%
2022/10/14	0	0.00	5	20.85	20.60	-5	6,946	-0.07%
2022/10/11	3	20.95	0	0.00	20.90	3	7,859	0.04%
2022/10/05	0	0.00	18	22.69	22.90	-18	9,055	-0.20%
2022/10/04	38	23.02	22	23.14	23.10	16	9,341	0.17%
2022/09/21	2	23.00	15	22.76	22.80	-13	15,066	-0.09%
2022/09/20	13	23.09	0	0.00	23.45	13	15,133	0.09%
2022/09/15	0	0.00	1	23.15	23.15	-1	15,801	-0.01%
2022/09/12	2	23.55	1	23.65	23.50	1	16,891	0.01%
2022/09/07	2	22.35	4	22.73	22.85	-2	17,469	-0.01%
2022/09/06	4	22.86	2	22.98	22.55	2	18,017	0.01%
2022/09/05	1	22.95	0	0.00	22.95	1	18,236	0.01%
2022/09/02	1	23.60	11.2	23.81	23.60	-10.2	19,149	-0.05%
2022/09/01	0	0.00	7	24.19	24.00	-7	19,411	-0.04%
2022/08/31	3	25.17	30.1	25.18	24.95	-27.1	19,541	-0.14%
2022/08/30	3	25.28	2	25.38	25.30	1	19,899	0.01%
2022/08/29	4	24.60	2	24.80	25.10	2	19,940	0.01%
2022/08/26	11	26.31	0	0.00	25.90	11	19,928	0.06%
2022/08/25	25	25.85	0	0.00	26.50	25	19,862	0.13%
2022/08/24	6	25.38	2	25.48	25.45	4	19,775	0.02%
2022/08/23	4	25.11	2	25.15	24.95	2	19,751	0.01%
2022/08/22	4	25.66	3	25.68	25.50	1	19,722	0.01%
2022/08/19	2	26.75	5	26.47	26.35	-3	19,711	-0.02%
2022/08/18	5	26.63	14	26.82	26.60	-9	19,672	-0.05%
2022/08/17	10	26.82	4	26.94	26.90	6	19,600	0.03%
2022/08/16	7	26.46	12	26.25	26.25	-5	19,455	-0.03%
2022/08/15	3	25.37	20	25.31	25.70	-17	19,403	-0.09%
2022/08/12	20	26.07	29	26.06	25.95	-9	19,412	-0.05%
2022/08/11	59	27.05	195	26.38	25.95	-136	19,445	-0.70%	大賣/鉅額交易
2022/08/10	7	27.54	2	27.43	27.30	5	19,071	0.03%
2022/08/09	6	28.60	13	28.62	28.90	-7	19,176	-0.04%
2022/08/08	123	28.41	27	28.72	28.45	96	19,275	0.50%	大買/
2022/08/05	61	29.56	74	29.72	29.65	-13	19,073	-0.07%
2022/08/04	11	27.16	8	27.28	28.00	3	18,722	0.02%
2022/08/03	12	28.14	10	28.17	28.20	2	18,586	0.01%
2022/08/02	20	28.86	26	29.15	28.45	-6	18,420	-0.03%
2022/08/01	64	29.79	9	29.89	30.10	55	18,192	0.30%
2022/07/29	36	28.87	85	29.40	29.50	-49	17,840	-0.27%
2022/07/28	266	28.93	225	29.00	28.40	41	17,414	0.24%	大買/大賣/
2022/07/27	48	27.41	44	28.49	28.75	4	16,616	0.02%
2022/07/26	5	26.51	3	26.43	26.15	2	16,184	0.01%
2022/07/25	2	26.73	3	26.88	27.15	-1	16,101	-0.01%
2022/07/22	15	27.63	0	0.00	26.90	15	16,011	0.09%
2022/07/21	12	27.31	72	27.22	27.95	-60	15,839	-0.38%
2022/07/20	11	27.34	17	27.34	27.20	-6	15,636	-0.04%
2022/07/19	37	28.00	21	28.14	27.85	16	15,359	0.10%
2022/07/18	73	27.69	82	27.32	27.70	-9	15,047	-0.06%
2022/07/15	50	26.39	14	26.43	26.25	36	14,663	0.25%
2022/07/14	42	25.38	54	25.40	25.60	-12	14,260	-0.08%
2022/07/13	79	25.76	5	26.01	24.95	74	13,709	0.54%
2022/07/12	3	25.63	3	25.98	25.10	0	13,417	0.00%
2022/07/11	31	27.46	38	26.99	26.65	-7	13,079	-0.05%
2022/07/08	99	29.78	84	30.30	28.35	15	12,691	0.12%
2022/07/07	27	28.79	35	29.29	30.35	-8	11,704	-0.07%
2022/07/06	96.3	30.45	101.2	29.08	27.60	-4.9	10,909	-0.04%	大賣/
2022/07/05	52	27.84	56.1	28.04	30.10	-4.1	9,636	-0.04%
2022/07/04	53	26.94	53	26.93	27.40	0	9,001	0.00%
2022/07/01	85	26.06	91	25.46	25.90	-6	8,351	-0.07%
2022/06/30	51	25.24	53	25.15	26.10	-2	7,768	-0.03%
2022/06/29	13	23.92	2	24.23	23.75	11	7,112	0.15%
2022/06/28	22	23.66	13	23.88	23.90	9	7,015	0.13%
2022/06/27	15	24.27	24	23.98	24.10	-9	6,940	-0.13%
2022/06/24	23	23.76	14	23.85	23.90	9	6,782	0.13%
2022/06/23	15	23.22	13	23.05	22.70	2	6,490	0.03%
2022/06/22	61	24.97	67	24.45	24.65	-6	6,230	-0.10%
2022/06/21	21	23.38	23	23.66	24.20	-2	5,632	-0.04%
2022/06/20	7	24.20	12	23.99	22.00	-5	5,446	-0.09%
2022/06/17	16	24.85	23	25.41	24.30	-7	5,123	-0.14%
2022/06/16	34	27.73	39	27.34	26.35	-5	4,896	-0.10%
2022/06/15	44	27.77	52	28.30	28.55	-8	4,480	-0.18%
2022/06/14	15	26.71	26	26.60	27.00	-11	3,901	-0.28%
2022/06/13	81	28.78	72.2	28.93	28.70	8.9	3,643	0.24%
2022/06/10	14	27.44	14	27.46	28.40	0	2,700	0.00%
2022/06/09	0	0.00	14	25.33	25.85	-14	2,387	-0.59%
2022/06/08	73	24.39	40	23.94	23.50	33	2,200	1.50%
2022/06/07	13	24.92	10	25.00	26.10	3	1,816	0.17%
2022/06/06	2	22.80	0	0.00	23.75	2	1,748	0.11%
2022/06/01	3	21.50	2	22.10	21.50	1	1,713	0.06%
2022/05/31	5	20.80	0.1	21.25	21.50	4.9	1,696	0.29%
2022/05/30	3	21.53	0	0.00	20.60	3	1,677	0.18%
2022/05/27	0	0.00	0.1	20.05	20.80	-0.1	1,636	-0.01%
2022/05/26	3	19.50	2	19.35	19.50	1	1,594	0.06%
2022/05/25	2	18.85	6	18.73	18.95	-4	1,579	-0.25%
2022/05/23	2	20.20	0	0.00	20.05	2	1,478	0.14%
2022/05/20	5	20.07	11.2	20.03	20.10	-6.2	1,411	-0.44%
2022/05/19	10	19.06	0.2	20.15	20.15	9.8	1,298	0.75%
2022/05/18	0	0.00	1	18.35	18.35	-1	1,158	-0.09%
2022/05/17	15	15.91	29	15.98	16.70	-14	1,080	-1.30%
2022/05/16	17	16.06	1	16.20	16.20	16	807	1.98%
2022/05/13	8	13.99	18	14.31	14.75	-10	603	-1.66%
2022/05/12	11	14.33	24	14.29	13.45	-13	526	-2.47%
2022/05/11	0	0.00	1	13.60	13.60	-1	388	-0.26%
2022/05/06	0	11.55	0	0.00	11.45	0	379	0.00%
2022/04/06	0	0.00	2	13.70	13.65	-2	1,125	-0.18%
2022/04/01	1	13.85	0	0.00	13.80	1	1,229	0.08%
2022/03/30	1	14.75	0	0.00	14.25	1	1,296	0.08%
2022/03/24	12	14.60	0	0.00	14.45	12	1,500	0.80%
2022/03/09	0	0.00	1	13.70	13.75	-1	3,248	-0.03%
2022/03/08	0	0.00	1	13.90	13.45	-1	3,245	-0.03%
2022/02/15	1	16.25	0	0.00	16.15	1	3,425	0.03%
2022/02/10	2	15.95	0	0.00	15.90	2	3,445	0.06%
2022/02/09	0	0.00	6	16.20	16.15	-6	3,447	-0.17%
2022/01/20	0	0.00	1	15.50	15.60	-1	3,480	-0.03%
2022/01/18	1	15.65	8	15.30	15.20	-7	3,508	-0.20%
2022/01/17	0	0.00	4	15.35	15.40	-4	3,500	-0.11%
2022/01/12	0	0.00	15	14.84	15.10	-15	3,471	-0.43%
2022/01/11	5	14.85	5	15.04	14.80	0	3,461	0.00%
2022/01/10	0	0.00	3	15.35	15.55	-3	3,438	-0.09%
2022/01/07	13	15.71	0	0.00	15.60	13	3,406	0.38%
2022/01/05	0	0.00	3	16.35	16.25	-3	3,371	-0.09%
2022/01/04	20	17.23	1	16.50	16.55	19	3,354	0.57%
2022/01/03	0	0.00	10	17.30	16.80	-10	3,116	-0.32%
2021/12/30	12	17.27	4	17.10	17.15	8	3,052	0.26%
2021/12/29	4	17.84	2	17.80	17.20	2	3,021	0.07%
2021/12/28	2	17.30	0	0.00	17.50	2	2,770	0.07%
2021/12/21	0	0.00	1	16.50	16.40	-1	2,567	-0.04%
2021/12/16	1	17.10	1	16.95	16.90	0	2,348	0.00%
2021/12/15	38	17.74	37.1	17.42	17.00	0.9	2,291	0.04%
2021/12/14	3	19.02	2	19.20	16.70	1	1,769	0.06%
2021/12/13	0	0.00	5	18.29	18.55	-5	1,420	-0.35%
2021/12/10	2	17.78	0	0.00	16.90	2	1,318	0.15%
2021/12/09	2	17.10	4	16.78	18.00	-2	1,175	-0.17%
2021/12/07	7	16.47	3	15.77	15.70	4	913	0.44%
2021/12/06	1	15.45	0	0.00	15.80	1	772	0.13%
2021/12/01	0	0.00	2	13.95	14.25	-2	766	-0.26%
2021/11/22	0	0.00	2	15.98	15.65	-2	671	-0.30%
2021/11/19	0	0.00	2	15.20	15.55	-2	635	-0.31%
2021/11/18	4	14.93	0	0.00	14.65	4	613	0.65%
2021/11/12	6	14.22	7	13.90	13.75	-1	531	-0.19%
2021/11/11	7	14.45	0	0.00	14.15	7	523	1.34%
2021/11/05	0	0.00	1	14.05	13.95	-1	479	-0.21%
2021/11/01	2	14.40	1	14.20	14.25	1	472	0.21%
2021/10/29	1	13.95	0	0.00	14.10	1	463	0.22%
2021/09/10	0	0.00	1	12.85	12.80	-1	913	-0.11%
2021/09/08	1	12.85	0	0.00	12.80	1	909	0.11%
2021/09/07	1	12.75	1	13.00	13.10	0	890	0.00%
2021/08/09	0	0.00	1	13.60	13.00	-1	967	-0.10%
2021/08/02	0	0.00	3	13.05	13.65	-3	943	-0.32%
2021/07/30	0	0.00	0.2	13.00	13.00	-0.2	942	-0.02%
2021/07/29	0	0.00	0.2	12.80	12.95	-0.2	943	-0.02%
2021/07/28	1	12.80	0	0.00	12.80	1	947	0.11%
2021/07/20	0	0.00	2	13.80	13.75	-2	995	-0.20%
2021/07/19	2.3	14.13	7	13.96	14.35	-4.7	974	-0.48%
2021/07/16	0	0.00	1	13.75	13.55	-1	697	-0.14%
2021/07/15	1	14.15	0	0.00	13.70	1	685	0.15%
2021/07/14	2	14.10	0	0.00	14.15	2	612	0.33%
2021/07/12	3	13.05	0	0.00	12.95	3	561	0.53%
2021/07/08	1	12.00	0	0.00	12.15	1	554	0.18%
2021/06/29	0	0.00	3	12.60	12.55	-3	816	-0.37%
2021/06/15	3	12.75	0	0.00	12.55	3	805	0.37%
2021/06/11	6	13.00	7	12.90	13.10	-1	787	-0.13%
2021/06/10	2	11.85	2	11.90	12.10	0	709	0.00%
2021/06/03	0.2	11.35	0	0.00	11.30	0.2	623	0.03%
2021/05/18	0	0.00	11	10.61	10.90	-11	610	-1.80%
2021/05/12	0	0.00	21	11.44	11.10	-21	595	-3.53%
2021/05/05	1	12.35	3	12.35	12.35	-2	567	-0.35%
2021/05/04	1	12.50	5	12.30	12.35	-4	562	-0.71%
2021/05/03	12	13.90	5	13.50	13.60	7	563	1.24%
2021/04/29	2	14.83	0	0.00	14.85	2	546	0.37%
2021/04/28	18	14.92	1	14.00	15.00	17	535	3.17%
2021/04/27	19.1	14.24	0	0.00	14.05	19.1	518	3.68%
2021/04/22	1	12.80	0.2	13.00	12.45	0.8	464	0.17%
2021/04/16	0.2	12.40	0	0.00	12.45	0.2	453	0.03%
2021/04/15	0	0.00	1	12.40	12.30	-1	453	-0.22%
2021/04/13	0	0.00	3	12.80	12.45	-3	451	-0.66%
2021/04/12	3	12.90	0	0.00	13.00	3	438	0.68%
2021/04/08	2	12.33	0	0.00	12.60	2	254	0.79%
2021/04/07	1	12.05	3	11.98	12.00	-2	266	-0.75%
2021/04/06	0	0.00	2	12.35	12.25	-2	278	-0.72%
2021/04/01	0	0.00	0.2	11.20	11.25	-0.2	244	-0.08%
2021/03/26	0.1	11.10	0	0.00	11.00	0.1	239	0.04%
2021/03/25	5	11.15	0	0.00	11.00	5	238	2.09%
2021/03/24	0.1	11.05	0	0.00	11.05	0.1	237	0.04%
2021/03/23	1	11.15	5	11.40	11.00	-4	236	-1.69%
2021/03/19	5	11.28	0	0.00	11.40	5	228	2.19%
2021/03/18	0.1	11.10	0	0.00	11.30	0.1	220	0.04%
2021/03/17	0	0.00	5	10.93	10.90	-5	206	-2.42%
2021/03/16	5	10.85	0	0.00	10.90	5	208	2.39%
2021/01/21	1	10.40	0	0.00	10.40	1	171	0.58%
2021/01/13	0	0.00	3	10.50	10.50	-3	156	-1.92%
2021/01/11	0	0.00	7	10.70	10.70	-7	158	-4.42%
2021/01/05	7	11.40	0	0.00	11.25	7	149	4.69%
2020/12/31	2	11.20	0	0.00	11.20	2	139	1.43%
2020/12/02	2	10.60	0	0.00	10.60	2	92	2.16%
2020/11/30	4	10.69	0	0.00	10.65	4	93	4.27%
2020/11/27	0	0.00	8	10.54	10.70	-8	92	-8.63%
2020/11/26	0	0.00	2	10.45	10.40	-2	103	-1.93%
2020/11/11	0	0.00	1	10.10	10.10	-1	131	-0.76%
2020/10/22	3	10.08	0	0.00	10.05	3	173	1.73%
2020/10/19	2	10.10	2	10.20	10.15	0	174	0.00%
2020/10/16	2	10.10	0	0.00	10.15	2	174	1.14%
2020/10/15	2	10.10	0	0.00	10.20	2	176	1.13%
2020/09/16	0	0.00	77	10.62	10.70	-77	362	-21.25%
2020/09/11	0	0.00	13	10.50	10.45	-13	357	-3.64%
2020/08/19	0	0.00	1	10.75	10.80	-1	517	-0.19%
2020/08/11	2	11.10	0	0.00	11.05	2	534	0.37%
2020/08/10	1	11.35	0	0.00	11.15	1	534	0.19%
2020/08/06	6	11.22	10	11.46	11.55	-4	538	-0.74%
2020/08/05	0	0.00	5	11.49	11.45	-5	517	-0.97%
2020/08/04	1	11.30	2	11.40	11.30	-1	517	-0.19%
2020/08/03	1	11.30	0	0.00	11.30	1	521	0.19%
2020/07/31	2	11.30	2	11.40	11.35	0	525	0.00%
2020/07/30	0	0.00	1	11.35	11.35	-1	528	-0.19%
2020/07/29	2	11.20	2	11.30	11.15	0	527	0.00%
2020/07/24	2	11.20	0	0.00	11.20	2	526	0.38%
2020/07/23	7	11.36	0	0.00	11.30	7	524	1.34%
2020/07/22	2	11.40	2	11.60	11.40	0	521	0.00%
2020/07/20	4	11.39	2	11.53	11.40	2	517	0.39%
2020/07/17	0	0.00	2	11.75	11.65	-2	514	-0.39%
2020/07/14	2	12.30	0	0.00	12.05	2	514	0.39%
2020/07/10	0	0.00	1	11.70	11.70	-1	486	-0.21%
2020/07/08	0	0.00	1	12.15	12.00	-1	460	-0.22%
2020/07/07	93	12.40	0	0.00	12.25	93	450	20.64%
2020/07/06	0	0.00	4	11.73	12.45	-4	390	-1.02%
2020/07/03	3	11.37	0	0.00	11.35	3	361	0.83%
2020/07/02	0	0.00	10	11.58	11.40	-10	360	-2.77%
2020/07/01	6	11.25	0	0.00	11.25	6	353	1.70%
2020/06/29	4	11.33	0	0.00	11.35	4	350	1.14%
2020/06/24	0	0.00	2	11.75	11.55	-2	345	-0.58%
2020/06/23	2	11.55	0	0.00	11.55	2	344	0.58%
2020/06/12	0	0.00	4	11.23	12.00	-4	272	-1.47%
2020/06/11	4	10.95	0	0.00	10.95	4	251	1.59%
2020/06/09	1	12.15	1	11.75	11.70	0	248	0.00%
2020/05/06	6	10.03	15	10.20	10.25	-9	356	-2.53%
2020/05/05	7	10.02	0	0.00	10.05	7	354	1.98%
2020/05/04	2	10.05	0	0.00	10.05	2	353	0.57%
2020/04/28	0	0.00	15	9.99	10.05	-15	352	-4.26%
2020/04/27	0	0.00	16	9.97	9.94	-16	353	-4.53%
2020/04/24	3	9.79	3	9.87	9.80	0	353	0.00%
2020/04/23	5	9.76	9	9.84	9.81	-4	353	-1.13%
2020/04/22	6	9.65	0	0.00	9.77	6	352	1.70%
2020/04/21	21	9.78	0	0.00	9.63	21	353	5.94%
2020/04/20	3	9.92	0	0.00	9.92	3	351	0.85%
2020/04/17	5	10.05	0	0.00	10.05	5	349	1.43%
2020/04/15	5	10.45	37	10.31	10.20	-32	346	-9.24%
2020/04/14	5	9.93	9	10.00	9.98	-4	342	-1.17%
2020/04/13	21	9.92	6	9.99	9.99	15	342	4.38%
2020/04/10	6	9.99	0	0.00	10.00	6	341	1.76%
2020/04/09	17	10.04	2	10.15	10.00	15	343	4.36%
2020/04/08	0	0.00	3	10.20	10.20	-3	342	-0.88%
2020/04/07	3	10.05	0	0.00	10.10	3	341	0.88%
2020/03/05	3	11.70	8	11.85	12.10	-5	309	-1.62%
2020/03/04	5	11.58	0	0.00	11.65	5	304	1.64%
2020/02/14	3	12.82	2	13.15	12.75	1	235	0.42%
2020/02/10	0	0.00	10	11.41	11.45	-10	153	-6.53%
2020/02/07	1	11.15	0	0.00	11.15	1	150	0.67%
2020/02/05	1	10.80	0	0.00	10.85	1	139	0.72%
2020/02/03	2	10.60	2	10.88	10.85	0	143	0.00%
2020/01/30	2	11.10	0	0.00	11.00	2	254	0.78%
2020/01/17	1	11.75	0	0.00	11.80	1	258	0.39%
2020/01/13	0	0.00	2	12.05	11.90	-2	277	-0.72%
2020/01/10	1	11.80	0	0.00	11.90	1	279	0.36%
2020/01/09	1	11.85	0	0.00	11.90	1	281	0.36%
2020/01/08	3	11.88	0	0.00	12.00	3	284	1.05%
2020/01/07	4	11.98	1	12.15	12.00	3	293	1.02%
2019/12/26	2	12.05	0	0.00	12.05	2	346	0.58%
2019/12/10	0	0.00	1	12.00	12.10	-1	804	-0.12%
2019/11/19	1	12.85	0	0.00	12.70	1	893	0.11%
2019/10/25	1	13.75	0	0.00	13.70	1	735	0.14%
2019/10/23	0	0.00	1	13.60	13.60	-1	722	-0.14%
2019/09/23	1	14.70	0	0.00	14.25	1	381	0.26%
2019/09/19	0	0.00	1	15.25	15.20	-1	316	-0.32%
2019/09/11	1	13.75	0	0.00	13.60	1	144	0.69%
2019/09/10	0	0.00	0.3	12.85	12.85	-0.3	86	-0.35%
2019/07/01	0.1	10.60	0	0.00	10.60	0.1	42	0.23%
2019/05/22	0.1	10.50	0	0.00	10.55	0.1	72	0.14%
2018/06/12	0	0.00	5	12.85	12.60	-5	219	-2.28%
2018/06/04	5	12.10	0	0.00	12.40	5	264	1.89%
2018/04/23	0.1	12.50	0	0.00	12.55	0.1	227	0.04%
2018/04/19	1	12.40	0	0.00	12.55	1	227	0.44%
2018/04/02	0	0.00	12	13.48	13.35	-12	217	-5.53%
2018/03/30	0	0.00	4	12.96	13.05	-4	197	-2.02%
2018/03/29	0	0.00	23	12.89	12.90	-23	197	-11.66%
2018/03/27	0	0.00	1	13.35	13.20	-1	196	-0.51%
2018/03/26	40	13.24	0	0.00	13.05	40	187	21.32%
2018/03/08	0	0.00	2	13.45	13.45	-2	126	-1.58%