連宇 (2482)-凱基-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
28.55
漲跌
▼0.70
漲幅
-2.39%
成交量
705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－凱基-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

凱基-桃園券商分點個股進出
凱基-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
2024/04/18	1	29.80	0	0.00	29.25	1	688	0.15%
2024/04/17	1	29.50	1	29.45	29.65	0	695	0.00%
2024/04/15	12	30.26	12	31.02	30.15	0	706	0.00%
2024/04/12	1	32.45	0	0.00	32.35	1	689	0.15%
2024/04/03	12	33.15	0	0.00	33.00	12	692	1.73%
2024/04/02	0	34.00	0	0.00	33.60	0	697	0.00%
2024/03/29	7	34.14	0	0.00	34.15	7	699	1.00%
2024/03/28	9	34.79	0	0.00	34.90	9	709	1.27%
2024/03/27	0	36.95	0	0.00	35.65	0	719	0.00%
2024/03/26	3	35.00	2	35.13	34.70	1	730	0.14%
2024/03/25	2	36.20	0	0.00	35.90	2	740	0.27%
2024/03/22	1	37.05	1	37.00	36.90	0	891	0.00%
2024/03/21	3.5	38.24	4	38.30	37.80	-0.5	954	-0.05%
2024/03/20	2	36.95	2	36.70	36.85	0	908	0.00%
2024/03/18	0	34.85	0	0.00	35.25	0	908	0.00%
2024/03/15	0	0.00	20	34.90	34.85	-20	905	-2.21%
2024/03/14	0	0.00	2	34.80	34.95	-2	904	-0.22%
2024/03/11	0	32.88	0	0.00	32.95	0	906	0.00%
2024/03/08	5	32.85	2	33.35	32.30	3	918	0.33%
2024/03/07	7	33.57	0	0.00	33.30	7	929	0.75%
2024/03/06	4	34.58	5	35.20	34.20	-1	945	-0.11%
2024/03/05	1	34.50	3	34.40	34.30	-2	980	-0.20%
2024/02/29	0	0.00	5	34.15	34.25	-5	1,005	-0.50%
2024/02/27	9	34.53	0	0.00	34.35	9	1,027	0.88%
2024/02/23	1	34.65	0	0.00	34.55	1	1,176	0.09%
2024/02/21	0	34.30	0	0.00	34.20	0	1,197	0.00%
2024/02/16	0	0.00	1	33.80	34.50	-1	1,206	-0.08%
2024/02/15	1	32.50	0	0.00	32.85	1	1,204	0.08%
2024/02/01	0	0.00	2	34.40	34.55	-2	1,221	-0.16%
2024/01/16	1	36.95	0	0.00	36.55	1	1,278	0.08%
2024/01/15	5	36.00	0	0.00	36.00	5	1,273	0.39%
2024/01/09	1	37.05	3	37.48	37.00	-2	1,289	-0.16%
2024/01/03	2	39.60	0	0.00	39.40	2	1,303	0.15%
2023/12/21	4	42.71	1	43.10	42.45	3	1,306	0.23%
2023/12/20	13	43.32	13	43.47	43.55	0	1,296	0.00%
2023/12/19	33	43.41	30	44.29	43.80	3	1,280	0.23%
2023/12/18	2	43.18	3.2	43.93	44.00	-1.2	1,128	-0.11%
2023/12/13	3	41.30	1	41.45	41.40	2	1,034	0.19%
2023/12/12	1	40.40	1	40.25	40.30	0	1,026	0.00%
2023/12/06	3	41.42	3	41.25	41.35	0	1,065	0.00%
2023/12/04	16	41.65	0.1	41.80	41.80	15.9	1,155	1.38%
2023/12/01	2	42.73	12	42.20	42.15	-10	1,194	-0.84%
2023/11/30	13	41.42	3	42.75	42.80	10	1,224	0.82%
2023/11/28	5	40.53	3	40.30	40.65	2	1,185	0.17%
2023/11/27	0	0.00	6	40.72	40.50	-6	1,181	-0.51%
2023/11/24	6	41.27	3	40.95	41.20	3	1,178	0.25%
2023/11/22	16	40.59	12	39.75	41.30	4	1,084	0.37%
2023/11/21	24	39.15	0	0.00	38.95	24	1,027	2.33%
2023/11/20	29	39.10	0	0.00	39.05	29	1,028	2.82%
2023/11/17	2	38.15	0	0.00	38.05	2	1,014	0.20%
2023/11/15	0	0.00	1	38.10	37.90	-1	1,025	-0.10%
2023/11/13	2	37.70	0	0.00	37.70	2	1,049	0.19%
2023/11/10	2	38.15	0	0.00	37.75	2	1,064	0.19%
2023/11/09	10	39.58	1	39.40	39.00	9	1,063	0.85%
2023/11/08	1	40.40	0	0.00	40.25	1	1,077	0.09%
2023/11/07	2	40.23	0	0.00	40.15	2	1,122	0.18%
2023/11/01	0	0.00	1	38.90	38.80	-1	1,243	-0.08%
2023/10/20	8	39.85	0	0.00	39.35	8	1,401	0.57%
2023/10/18	0.2	40.45	0	0.00	40.20	0.2	1,489	0.01%
2023/10/13	0	0.00	15	43.47	43.00	-15	1,656	-0.91%
2023/10/12	0.2	43.50	0	0.00	43.50	0.2	1,734	0.01%
2023/10/11	0.2	42.50	6	42.73	42.30	-5.8	1,756	-0.33%
2023/10/04	1	43.45	0	0.00	44.00	1	1,881	0.05%
2023/10/03	3	44.78	0	0.00	44.45	3	1,911	0.16%
2023/10/02	0	0.00	10	45.53	45.45	-10	1,960	-0.51%
2023/09/27	0.2	44.00	0	0.00	43.90	0.2	2,100	0.01%
2023/09/26	0	45.50	0	0.00	44.65	0	2,157	0.00%
2023/09/21	1	44.95	0	0.00	44.90	1	2,344	0.04%
2023/09/14	0.1	47.25	1	47.05	47.25	-0.9	2,881	-0.03%
2023/09/13	1.2	46.70	1	46.20	46.25	0.2	3,042	0.01%
2023/09/11	0	0.00	1	46.10	46.75	-1	3,585	-0.03%
2023/09/08	4	47.88	0	0.00	46.65	4	4,054	0.10%
2023/09/07	2	50.85	2	50.25	50.20	0	4,252	0.00%
2023/09/06	7	53.11	7	53.21	53.00	0	4,377	0.00%
2023/09/05	6	50.83	22	51.50	52.40	-16	4,962	-0.32%
2023/09/04	0	0.00	8	48.94	49.75	-8	5,272	-0.15%
2023/09/01	26	49.26	5	48.91	48.55	21	5,345	0.39%
2023/08/31	0	0.00	9	49.38	49.55	-9	5,421	-0.17%
2023/08/30	0	0.00	13	49.50	49.65	-13	5,566	-0.23%
2023/08/25	0	0.00	39	49.88	49.70	-39	5,882	-0.66%
2023/08/24	91	50.85	13	50.73	50.10	78	5,923	1.32%
2023/08/23	0	0.00	8	50.08	50.10	-8	5,958	-0.13%
2023/08/18	4	50.85	57	51.88	50.90	-53	6,110	-0.87%
2023/08/17	7	52.27	9	52.01	52.30	-2	6,124	-0.03%
2023/08/16	69	50.87	6	50.80	51.00	63	6,158	1.02%
2023/08/15	3	50.50	4	50.15	50.50	-1	6,314	-0.02%
2023/08/14	0	0.00	5.4	49.31	49.05	-5.4	6,567	-0.08%
2023/08/11	9	50.90	9	51.76	50.70	0	6,619	0.00%
2023/08/10	8	50.03	49	50.24	49.65	-41	6,621	-0.62%
2023/08/09	2.2	54.31	2	54.60	54.70	0.2	6,616	0.00%
2023/08/08	4	55.73	0	0.00	55.30	4	6,738	0.06%
2023/08/07	1	55.70	1	56.20	57.00	0	6,798	0.00%
2023/08/04	5	56.34	12	55.51	55.50	-7	6,890	-0.10%
2023/08/02	9	56.17	4	55.80	56.30	5	7,098	0.07%
2023/08/01	1	58.90	1	59.10	58.70	0	7,339	0.00%
2023/07/31	0	0.00	2	59.35	59.30	-2	7,397	-0.03%
2023/07/28	2	60.40	2	60.20	60.30	0	7,500	0.00%
2023/07/27	5	59.88	12	59.68	60.00	-7	7,612	-0.09%
2023/07/26	4	59.43	33	59.49	59.00	-29	7,962	-0.36%
2023/07/25	17	59.88	18	59.48	59.70	-1	8,266	-0.01%
2023/07/24	10	59.72	27	59.29	59.10	-17	8,332	-0.20%
2023/07/21	10	61.50	14	61.57	62.00	-4	8,477	-0.05%
2023/07/20	8	63.06	2	62.50	62.30	6	8,902	0.07%
2023/07/19	46	65.87	27	64.97	64.00	19	8,959	0.21%
2023/07/18	22	68.07	44	67.75	66.80	-22	8,980	-0.24%
2023/07/17	31	68.78	46	69.06	69.60	-15	8,965	-0.17%
2023/07/14	22	66.12	20	66.49	66.60	2	8,919	0.02%
2023/07/13	12	67.88	13	66.49	65.20	-1	8,953	-0.01%
2023/07/12	4	68.75	2	68.70	68.50	2	8,959	0.02%
2023/07/11	24.2	69.86	9	70.01	69.00	15.2	8,987	0.17%
2023/07/10	3	68.50	5	68.28	68.40	-2	8,959	-0.02%
2023/07/07	14.3	69.27	23	69.15	69.30	-8.7	8,961	-0.10%
2023/07/06	24	72.01	18	71.99	70.60	6	8,950	0.07%
2023/07/05	15	72.09	10	71.88	71.90	5	8,921	0.06%
2023/07/04	11	71.72	9	71.83	71.60	2	9,033	0.02%
2023/07/03	7.1	71.53	11	71.46	71.40	-3.9	9,220	-0.04%
2023/06/30	7	68.91	2	69.40	69.40	5	9,389	0.05%
2023/06/29	4	69.00	5	69.30	70.70	-1	9,393	-0.01%
2023/06/28	4	69.35	5	68.74	68.20	-1	9,470	-0.01%
2023/06/27	5.1	68.23	5	68.58	68.00	0.1	9,583	0.00%
2023/06/26	15.1	70.28	6	70.32	69.70	9.1	9,878	0.09%
2023/06/21	6.1	73.40	5	73.50	73.10	1.1	9,916	0.01%
2023/06/20	62	75.53	6	74.98	73.30	56	10,132	0.55%
2023/06/19	10	74.72	13	75.28	76.20	-3	10,896	-0.03%
2023/06/16	87	73.85	14	74.53	74.50	73	11,078	0.66%
2023/06/15	36	75.76	32	75.69	75.30	4	11,182	0.04%
2023/06/14	18	74.45	93	73.35	73.80	-75	11,015	-0.68%
2023/06/13	31	69.74	43.1	70.68	71.00	-12.1	10,668	-0.11%
2023/06/12	9	68.30	21	68.50	68.20	-12	10,680	-0.11%
2023/06/09	42	71.19	24.2	71.97	67.50	17.8	10,732	0.17%
2023/06/08	6	70.88	39.6	72.54	74.20	-33.6	10,471	-0.32%
2023/06/07	41.1	67.32	31	66.70	67.50	10.1	10,555	0.10%
2023/06/06	15.1	67.23	35	67.49	67.20	-19.9	11,311	-0.18%
2023/06/05	12.1	67.72	27.1	67.85	68.20	-15	11,565	-0.13%
2023/06/02	21.1	66.80	19	66.23	65.70	2.1	12,031	0.02%
2023/06/01	55	64.54	15	66.03	66.50	40	12,231	0.33%
2023/05/31	8	62.96	42	63.09	63.10	-34	12,196	-0.28%
2023/05/30	5	63.28	4	63.05	63.00	1	12,511	0.01%
2023/05/29	1	64.70	1	63.50	64.30	0	12,629	0.00%
2023/05/26	4	63.28	6	62.90	62.60	-2	12,708	-0.02%
2023/05/25	4	65.05	5	64.70	64.20	-1	12,963	-0.01%
2023/05/24	19.3	66.25	18	66.25	65.40	1.3	12,983	0.01%
2023/05/23	1	65.30	10	65.20	65.30	-9	12,939	-0.07%
2023/05/22	14	65.69	3	65.00	64.90	11	12,958	0.08%
2023/05/19	67	66.78	40	66.93	65.60	27	12,976	0.21%
2023/05/18	33	67.03	31	67.58	68.10	2	12,865	0.02%
2023/05/17	9	64.56	10	64.66	64.50	-1	12,654	-0.01%
2023/05/16	18	63.97	4	64.00	63.10	14	12,608	0.11%
2023/05/15	4	65.38	17	65.61	63.60	-13	12,583	-0.10%
2023/05/12	2	64.50	6	65.62	66.60	-4	12,523	-0.03%
2023/05/11	7	63.31	5	62.80	63.30	2	12,426	0.02%
2023/05/10	2	64.40	192.3	63.91	64.40	-190.3	12,414	-1.53%	大賣/鉅額交易
2023/05/09	41	63.74	20	63.29	62.70	21	12,374	0.17%
2023/05/08	37	68.14	35	68.24	66.30	2	12,860	0.02%
2023/05/05	4	65.93	5.2	66.04	65.40	-1.2	13,266	-0.01%
2023/05/04	25.1	67.10	23.3	67.29	66.50	1.8	13,527	0.01%
2023/05/03	40.1	68.51	35.5	68.58	68.50	4.6	13,825	0.03%
2023/05/02	215	71.14	16	70.29	70.00	199	14,177	1.40%	大買/鉅額交易
2023/04/28	14	69.12	38.5	70.37	71.70	-24.5	14,010	-0.17%
2023/04/27	10	65.39	46.5	64.48	65.20	-36.5	13,723	-0.27%
2023/04/26	43	64.53	42	65.25	65.00	1	13,691	0.01%
2023/04/25	60	68.55	49.3	67.44	67.50	10.8	13,503	0.08%
2023/04/24	16	64.84	13	66.30	68.80	3	13,057	0.02%
2023/04/21	4	65.17	0	0.00	62.60	4	13,001	0.03%
2023/04/20	3	68.67	0	0.00	66.60	3	13,118	0.02%
2023/04/19	7	72.33	0	0.00	72.30	7	13,090	0.05%
2023/04/18	3	74.10	9	73.06	72.50	-6	13,134	-0.05%
2023/04/17	16	74.67	27	72.50	74.80	-11	13,241	-0.08%
2023/04/14	8	67.40	7	67.00	68.50	1	13,264	0.01%
2023/04/13	2	65.56	3	65.00	65.30	-1	13,217	-0.01%
2023/04/12	13	66.97	4	66.70	66.80	9	13,182	0.07%
2023/04/11	0	0.00	2	66.05	65.70	-2	13,151	-0.02%
2023/04/10	11	65.52	18	65.56	65.80	-7	13,124	-0.05%
2023/04/07	28	65.06	45	64.34	65.10	-17	13,058	-0.13%
2023/04/06	19	64.54	37	64.15	64.00	-18	12,915	-0.14%
2023/03/31	28	63.05	34	63.13	62.50	-6	12,686	-0.05%
2023/03/30	31	61.52	4	61.88	61.40	27	12,457	0.22%
2023/03/29	29	62.24	25	61.45	61.00	4	12,375	0.03%
2023/03/28	17	61.25	156.1	60.88	61.30	-139.1	12,291	-1.13%	大賣/鉅額交易
2023/03/27	30	61.96	41.2	62.68	61.80	-11.2	12,162	-0.09%
2023/03/24	49	60.94	20	60.60	61.00	29	11,867	0.24%
2023/03/23	36.8	61.55	31	61.76	61.60	5.8	11,817	0.05%
2023/03/22	137	63.20	108	63.09	62.30	29	11,597	0.25%	大買/大賣/
2023/03/21	33	58.12	126	60.51	61.30	-93	10,661	-0.87%	大賣/
2023/03/20	44	55.41	40	54.72	55.80	4	10,448	0.04%
2023/03/17	8	52.83	9	53.00	52.80	-1	10,361	-0.01%
2023/03/16	12	51.12	10	51.44	51.00	2	10,215	0.02%
2023/03/15	35	53.40	17	53.55	52.90	18	10,120	0.18%
2023/03/14	10	52.23	11	52.03	52.10	-1	9,903	-0.01%
2023/03/13	27	51.99	32	51.76	50.70	-5	9,746	-0.05%
2023/03/10	37	55.54	24	55.25	55.50	13	9,426	0.14%
2023/03/09	99	53.86	55	55.36	55.10	44	9,134	0.48%
2023/03/08	18	51.31	9	51.03	52.80	9	8,380	0.11%
2023/03/07	64	52.27	20	52.47	51.80	44	8,083	0.54%
2023/03/06	6	49.93	5.7	50.40	51.80	0.3	7,599	0.00%
2023/03/03	4	47.20	0	0.00	47.10	4	7,464	0.05%
2023/03/02	15	48.91	14	47.87	47.10	1	7,403	0.01%
2023/03/01	1	48.75	1	48.30	48.30	0	7,103	0.00%
2023/02/24	4	48.05	5	47.88	47.85	-1	6,954	-0.01%
2023/02/23	3	48.97	5	48.55	49.05	-2	6,851	-0.03%
2023/02/22	4.1	48.72	4	48.49	48.00	0.1	6,606	0.00%
2023/02/21	2.2	50.36	2	49.30	50.90	0.2	6,590	0.00%
2023/02/20	2.1	50.79	3	49.90	49.50	-0.9	6,569	-0.01%
2023/02/17	4.1	48.10	0	0.00	51.00	4.1	6,544	0.06%
2023/02/16	144.1	46.51	0	0.00	46.75	144.1	6,515	2.21%	大買/鉅額交易
2023/02/15	3	43.83	2	42.60	42.50	1	6,495	0.02%
2023/02/14	2	41.92	0	0.00	42.40	2	6,482	0.03%
2023/02/13	0.1	41.65	0	0.00	41.20	0.1	6,492	0.00%
2023/02/09	0	0.00	4	41.80	41.95	-4	6,477	-0.06%
2023/02/08	1	40.90	3.3	41.66	42.00	-2.3	6,443	-0.04%
2023/02/07	0	0.00	1	38.70	40.05	-1	6,394	-0.02%
2023/02/06	40	39.65	41.2	39.73	39.35	-1.2	6,336	-0.02%
2023/02/03	24.2	37.95	28	38.36	39.00	-3.8	5,646	-0.07%
2023/02/02	12	36.13	8	36.77	37.80	4	4,960	0.08%
2023/02/01	13	33.56	76	33.43	34.40	-63	4,637	-1.36%
2023/01/31	11	31.45	16	32.38	33.05	-5	4,233	-0.12%
2023/01/30	21	29.83	27	29.59	30.15	-6	3,772	-0.16%
2023/01/16	40	27.46	30	27.42	27.40	10	3,534	0.28%
2023/01/13	0	0.00	1	26.35	26.35	-1	3,477	-0.03%
2023/01/11	3	26.85	3	26.60	26.60	0	3,460	0.00%
2023/01/10	57	27.95	2	27.10	27.20	55	3,424	1.61%
2023/01/09	1	27.25	0	0.00	27.25	1	3,260	0.03%
2023/01/06	12	27.41	8	27.21	27.15	4	3,242	0.12%
2023/01/05	3	27.12	10	27.33	27.55	-7	3,188	-0.22%
2023/01/04	1	26.25	3	26.62	26.95	-2	3,028	-0.07%
2022/12/26	1	24.55	0	0.00	24.70	1	3,110	0.03%
2022/12/23	0	0.00	0.2	24.40	24.20	-0.2	3,115	-0.01%
2022/12/22	4	25.04	3	25.05	24.90	1	3,120	0.03%
2022/12/19	1	26.20	0	0.00	25.80	1	3,160	0.03%
2022/12/15	0	0.00	2	27.48	27.35	-2	3,129	-0.06%
2022/12/14	3	26.88	2	26.88	26.70	1	3,064	0.03%
2022/12/13	13	26.80	13	27.12	27.40	0	3,011	0.00%
2022/12/12	1	25.95	7	26.86	27.15	-6	2,881	-0.21%
2022/12/09	22	26.72	14	26.20	25.80	8	2,749	0.29%
2022/12/08	2	26.75	0	0.00	26.85	2	2,560	0.08%
2022/12/06	0	0.00	6	26.79	26.55	-6	2,478	-0.24%
2022/12/02	1	26.75	6	26.96	26.85	-5	2,411	-0.21%
2022/12/01	13	26.42	19	26.72	26.50	-6	2,378	-0.25%
2022/11/30	0	0.00	38	26.20	26.45	-38	2,261	-1.68%
2022/11/29	0	0.00	90	25.82	25.90	-90	2,211	-4.07%
2022/11/28	1	26.30	51	26.05	26.15	-50	2,214	-2.26%
2022/11/25	49	25.93	29	25.76	25.20	20	2,141	0.93%
2022/11/24	57	24.64	0	0.00	25.00	57	1,956	2.91%
2022/11/17	0	0.00	5	24.14	24.25	-5	2,026	-0.25%
2022/11/14	0	0.00	1	24.10	24.05	-1	2,110	-0.05%
2022/11/11	5	23.65	5	23.73	23.45	0	2,176	0.00%
2022/11/10	2	23.63	2	23.35	22.60	0	2,349	0.00%
2022/11/09	0	0.00	1	23.70	23.70	-1	2,431	-0.04%
2022/11/07	1	23.05	15	23.26	23.05	-14	2,591	-0.54%
2022/11/03	3	22.40	0	0.00	22.60	3	3,182	0.09%
2022/11/01	0	22.35	0	0.00	22.35	0	3,554	0.00%
2022/10/28	0	0.00	5	21.25	20.95	-5	4,165	-0.12%
2022/10/27	0	0.00	5	21.80	21.75	-5	4,332	-0.12%
2022/10/26	0	0.00	3	21.08	21.75	-3	4,538	-0.07%
2022/10/25	0	0.00	6	21.20	21.20	-6	4,871	-0.12%
2022/10/24	10	21.72	6	21.61	21.40	4	5,286	0.08%
2022/10/21	5	20.70	0	0.00	20.70	5	6,070	0.08%
2022/10/20	0	0.00	9	20.91	21.30	-9	6,490	-0.14%
2022/10/18	1	22.00	1	21.50	21.50	0	6,630	0.00%
2022/10/17	9	21.45	0	0.00	21.20	9	6,772	0.13%
2022/10/13	0	0.00	0.1	19.80	19.15	-0.1	7,212	0.00%
2022/10/05	0.1	24.50	0	0.00	22.90	0.1	9,055	0.00%
2022/10/04	12	23.03	5	23.09	23.10	7	9,341	0.07%
2022/09/30	1	20.70	1	20.80	20.90	0	10,586	0.00%
2022/09/29	1	21.25	1	20.95	20.75	0	11,359	0.00%
2022/09/28	2.1	21.07	2	20.20	20.00	0.1	12,605	0.00%
2022/09/26	0	0.00	17	21.52	20.90	-17	13,827	-0.12%
2022/09/23	13	23.04	12	23.04	22.65	1	14,370	0.01%
2022/09/22	7.1	23.50	12	23.53	23.65	-4.9	15,001	-0.03%
2022/09/21	14	22.83	16	22.99	22.80	-2	15,066	-0.01%
2022/09/20	6	23.27	10	22.90	23.45	-4	15,133	-0.03%
2022/09/19	0	0.00	10	22.40	22.30	-10	15,270	-0.07%
2022/09/16	6	23.02	2	22.80	22.80	4	15,546	0.03%
2022/09/15	11	23.19	0	0.00	23.15	11	15,801	0.07%
2022/09/14	0	0.00	2	23.20	23.45	-2	16,406	-0.01%
2022/09/13	0	0.00	6	23.98	23.75	-6	16,592	-0.04%
2022/09/12	0	0.00	7	23.85	23.50	-7	16,891	-0.04%
2022/09/08	2	23.53	1	23.50	23.45	1	17,099	0.01%
2022/09/07	5	22.68	8	22.46	22.85	-3	17,469	-0.02%
2022/09/06	20	22.70	26	22.71	22.55	-6	18,017	-0.03%
2022/09/02	11	23.63	0	0.00	23.60	11	19,149	0.06%
2022/09/01	11	24.19	0	0.00	24.00	11	19,411	0.06%
2022/08/31	21	24.95	0	0.00	24.95	21	19,541	0.11%
2022/08/30	1	25.40	2	25.30	25.30	-1	19,899	-0.01%
2022/08/29	0	0.00	1	24.90	25.10	-1	19,940	-0.01%
2022/08/26	0	0.00	1	26.40	25.90	-1	19,928	-0.01%
2022/08/25	1	25.85	11	26.14	26.50	-10	19,862	-0.05%
2022/08/23	11	25.06	2	25.00	24.95	9	19,751	0.05%
2022/08/22	14	25.66	0	0.00	25.50	14	19,722	0.07%
2022/08/19	17	26.39	5	26.47	26.35	12	19,711	0.06%
2022/08/18	14	26.79	40	27.02	26.60	-26	19,672	-0.13%
2022/08/17	3	26.92	16	26.88	26.90	-13	19,600	-0.07%
2022/08/16	6	26.44	13	26.22	26.25	-7	19,455	-0.04%
2022/08/15	25	25.21	11	25.55	25.70	14	19,403	0.07%
2022/08/12	2	25.98	2	26.03	25.95	0	19,412	0.00%
2022/08/11	85.2	26.50	133	26.32	25.95	-47.8	19,445	-0.25%	大賣/
2022/08/10	50	27.32	5	27.39	27.30	45	19,071	0.24%
2022/08/09	7	28.38	47	28.51	28.90	-40	19,176	-0.21%
2022/08/08	68	28.67	35	28.46	28.45	33	19,275	0.17%
2022/08/05	47	29.11	36	29.33	29.65	11	19,073	0.06%
2022/08/04	35	27.22	15	27.13	28.00	20	18,722	0.11%
2022/08/03	34	28.09	22	28.00	28.20	12	18,586	0.06%
2022/08/02	94	28.86	53	28.65	28.45	41	18,420	0.22%
2022/08/01	93	29.58	84	29.79	30.10	9	18,192	0.05%
2022/07/29	71	29.57	41	29.14	29.50	30	17,840	0.17%
2022/07/28	49	29.21	38	29.39	28.40	11	17,414	0.06%
2022/07/27	69	28.56	65	27.79	28.75	4	16,616	0.02%
2022/07/26	4	26.05	0.2	26.15	26.15	3.8	16,184	0.02%
2022/07/25	57	27.14	61	26.99	27.15	-4	16,101	-0.02%
2022/07/22	30	27.70	33	27.18	26.90	-3	16,011	-0.02%
2022/07/21	107	27.54	113	27.33	27.95	-6	15,839	-0.04%	大買/大賣/
2022/07/20	83	27.61	89	27.82	27.20	-6	15,636	-0.04%
2022/07/19	36	28.13	78	28.14	27.85	-42	15,359	-0.27%
2022/07/18	42	26.72	40	26.96	27.70	2	15,047	0.01%
2022/07/15	88	26.13	133	26.37	26.25	-45	14,663	-0.31%	大賣/
2022/07/14	89	25.39	79	25.46	25.60	10	14,260	0.07%
2022/07/13	119	25.74	118	26.12	24.95	1	13,709	0.01%	大買/大賣/
2022/07/12	79	25.75	73	25.30	25.10	6	13,417	0.04%
2022/07/11	81	26.92	53	27.37	26.65	28	13,079	0.21%
2022/07/08	187	29.72	189	29.90	28.35	-2	12,691	-0.02%	大買/大賣/
2022/07/07	20	29.23	27	29.01	30.35	-7	11,704	-0.06%
2022/07/06	149	29.85	140	30.36	27.60	9	10,909	0.08%	大買/大賣/
2022/07/05	15	28.65	33	28.71	30.10	-18	9,636	-0.19%
2022/07/04	90	27.06	87	26.75	27.40	3	9,001	0.03%
2022/07/01	124	25.43	139	25.46	25.90	-15	8,351	-0.18%	大買/大賣/
2022/06/30	36	25.29	42	25.46	26.10	-6	7,768	-0.08%
2022/06/29	0	0.00	1	24.10	23.75	-1	7,112	-0.01%
2022/06/28	0	0.00	1	24.00	23.90	-1	7,015	-0.01%
2022/06/27	4	24.34	3	24.38	24.10	1	6,940	0.01%
2022/06/24	28	24.24	54	23.77	23.90	-26	6,782	-0.38%
2022/06/23	45	22.82	5	23.66	22.70	40	6,490	0.62%
2022/06/22	23	25.20	24	24.91	24.65	-1	6,230	-0.02%
2022/06/21	9	22.51	20	22.96	24.20	-11	5,632	-0.20%
2022/06/20	21	23.70	56	23.81	22.00	-35	5,446	-0.64%
2022/06/17	53	24.33	36	24.82	24.30	17	5,123	0.33%
2022/06/16	47	26.95	18	26.48	26.35	29	4,896	0.59%
2022/06/15	30	28.20	37	28.32	28.55	-7	4,480	-0.16%
2022/06/14	34	26.83	46	26.73	27.00	-12	3,901	-0.31%
2022/06/13	26	29.36	74	28.89	28.70	-48	3,643	-1.32%
2022/06/10	13	27.65	11	27.97	28.40	2	2,700	0.07%
2022/06/09	1	25.00	14	25.57	25.85	-13	2,387	-0.54%
2022/06/08	87	23.83	78	24.27	23.50	9	2,200	0.41%
2022/06/07	7	24.33	2	23.85	26.10	5	1,816	0.28%
2022/06/06	21	22.70	0	0.00	23.75	21	1,748	1.20%
2022/06/02	28	21.50	4	21.45	21.60	24	1,724	1.39%
2022/06/01	2	21.95	0.2	21.45	21.50	1.9	1,713	0.11%
2022/05/31	2	20.85	2	21.00	21.50	0	1,696	0.00%
2022/05/30	0	0.00	4	21.50	20.60	-4	1,677	-0.24%
2022/05/27	4	19.98	1	20.85	20.80	3	1,636	0.18%
2022/05/25	0	0.00	2	18.90	18.95	-2	1,579	-0.13%
2022/05/24	0	0.00	26	19.03	18.25	-26	1,549	-1.68%
2022/05/23	8	20.39	1	20.50	20.05	7	1,478	0.47%
2022/05/20	2	20.55	54	20.19	20.10	-52	1,411	-3.69%
2022/05/19	6	19.34	6.2	19.95	20.15	-0.2	1,298	-0.02%
2022/05/18	0	0.00	58	18.35	18.35	-58	1,158	-5.01%
2022/05/17	25	16.01	28	16.30	16.70	-3	1,080	-0.28%
2022/05/16	5	16.00	145	16.20	16.20	-140	807	-17.34%	大賣/鉅額交易
2022/05/13	2	13.60	2	14.40	14.75	0	603	0.00%
2022/05/12	10	14.50	0	0.00	13.45	10	526	1.90%
2022/05/10	20	12.15	20	12.40	12.40	0	369	0.00%
2022/05/03	0.4	11.80	0	0.00	11.70	0.4	389	0.10%
2022/04/25	1	12.00	1	11.95	11.95	0	424	0.00%
2022/04/20	0.1	12.90	0	0.00	12.70	0.1	445	0.02%
2022/04/12	0.1	12.80	0	0.00	12.70	0.1	549	0.02%
2022/04/01	2	13.85	0	0.00	13.80	2	1,229	0.16%
2022/03/23	0	0.00	2	13.95	14.95	-2	1,522	-0.13%
2022/03/21	2	13.50	0	0.00	13.40	2	2,087	0.10%
2022/03/10	10	13.95	10	13.93	13.85	0	3,248	0.00%
2022/02/08	0	0.00	1	16.00	16.15	-1	3,445	-0.03%
2022/01/11	10	14.97	0	0.00	14.80	10	3,461	0.29%
2022/01/10	1	15.50	0	0.00	15.55	1	3,438	0.03%
2022/01/07	8	15.60	5	15.90	15.60	3	3,406	0.09%
2022/01/05	16.1	16.38	2	16.60	16.25	14.1	3,371	0.42%
2022/01/04	7	17.68	5	16.70	16.55	2	3,354	0.06%
2022/01/03	0	0.00	10	16.93	16.80	-10	3,116	-0.32%
2021/12/29	16	17.99	26	17.83	17.20	-10	3,021	-0.33%
2021/12/28	16	17.25	0	0.00	17.50	16	2,770	0.58%
2021/12/27	4	16.56	5	16.57	16.65	-1	2,668	-0.04%
2021/12/24	0	0.00	5	16.25	16.40	-5	2,631	-0.19%
2021/12/23	7	16.49	9	16.47	16.35	-2	2,602	-0.08%
2021/12/22	0	0.00	9	16.34	16.30	-9	2,580	-0.35%
2021/12/21	5	16.40	3	16.60	16.40	2	2,567	0.08%
2021/12/20	11	17.12	12	17.11	16.55	-1	2,550	-0.04%
2021/12/17	13	16.43	7	16.70	17.10	6	2,394	0.25%
2021/12/16	8	16.78	11	16.90	16.90	-3	2,348	-0.13%
2021/12/15	16	17.75	21	17.16	17.00	-5	2,291	-0.22%
2021/12/14	77	18.86	74	18.93	16.70	3	1,769	0.17%
2021/12/13	11	17.57	4	18.44	18.55	7	1,420	0.49%
2021/12/10	17	17.25	27	17.32	16.90	-10	1,318	-0.76%
2021/12/09	3	16.97	12	16.61	18.00	-9	1,175	-0.77%
2021/12/08	4	15.93	4	15.76	16.40	0	972	0.00%
2021/12/07	10	15.95	1	15.65	15.70	9	913	0.98%
2021/12/06	1	15.35	2	15.70	15.80	-1	772	-0.13%
2021/12/01	7	13.95	0	0.00	14.25	7	766	0.91%
2021/11/25	0	0.00	1	14.90	14.90	-1	755	-0.13%
2021/11/24	0	0.00	8	15.15	15.10	-8	750	-1.07%
2021/11/23	16	15.65	0	0.00	15.20	16	742	2.16%
2021/11/19	0	0.00	10	15.35	15.55	-10	635	-1.57%
2021/11/18	10	14.92	1	15.15	14.65	9	613	1.47%
2021/11/10	0	0.00	2	14.25	14.35	-2	509	-0.39%
2021/10/28	2	13.35	0	0.00	13.40	2	446	0.45%
2021/10/27	4	13.68	2	13.85	13.55	2	446	0.45%
2021/10/22	0	0.00	2	12.75	12.80	-2	410	-0.49%
2021/10/19	0	0.00	2	12.75	12.60	-2	435	-0.46%
2021/10/15	0	0.00	2	12.65	12.50	-2	463	-0.43%
2021/10/07	0	0.00	2	12.65	12.70	-2	909	-0.22%
2021/10/06	0	0.00	2	12.45	12.30	-2	918	-0.22%
2021/09/17	0	0.00	1	13.05	12.85	-1	915	-0.11%
2021/09/16	1	13.80	8	13.41	13.15	-7	917	-0.76%
2021/09/15	7	13.01	12	12.55	13.20	-5	908	-0.55%
2021/09/13	12	13.02	0	0.00	13.00	12	909	1.32%
2021/09/10	2	13.10	0	0.00	12.80	2	913	0.22%
2021/09/09	0	0.00	1	13.15	12.80	-1	914	-0.11%
2021/09/07	9	13.09	10	12.78	13.10	-1	890	-0.11%
2021/09/06	0	0.00	4	11.93	11.95	-4	791	-0.51%
2021/09/03	3	12.30	5	12.28	12.10	-2	875	-0.23%
2021/09/02	8	12.33	0	0.00	12.10	8	985	0.81%
2021/08/17	0	0.00	1	11.50	11.50	-1	963	-0.10%
2021/08/09	5	13.26	0	0.00	13.00	5	967	0.52%
2021/08/02	1	13.45	1	13.65	13.65	0	943	0.00%
2021/07/28	0	0.00	2	12.90	12.80	-2	947	-0.21%
2021/07/22	2	14.15	0	0.00	13.85	2	968	0.21%
2021/07/20	0	0.00	1	13.95	13.75	-1	995	-0.10%
2021/07/19	6	14.23	0	0.00	14.35	6	974	0.62%
2021/06/16	0	0.00	2	12.80	12.70	-2	797	-0.25%
2021/06/15	2	12.45	0	0.00	12.55	2	805	0.25%
2021/06/11	4	12.70	4.2	13.24	13.10	-0.2	787	-0.02%
2021/06/10	4	11.55	5	11.74	12.10	-1	709	-0.14%
2021/06/04	1	11.20	0	0.00	11.20	1	624	0.16%
2021/06/03	0.1	11.30	0	0.00	11.30	0.1	623	0.02%
2021/04/29	0	0.00	12	14.86	14.85	-12	546	-2.20%
2021/04/28	12	14.75	0	0.00	15.00	12	535	2.24%
2021/04/27	2	14.85	2	14.25	14.05	0	518	0.00%
2021/04/23	2	12.55	0	0.00	12.55	2	463	0.43%
2021/04/14	0	0.00	0.2	12.20	12.20	-0.2	454	-0.05%
2021/04/13	0	0.00	14	12.99	12.45	-14	451	-3.10%
2021/04/12	11	12.67	1	12.50	13.00	10	438	2.28%
2021/04/06	10	12.29	1	12.25	12.25	9	278	3.23%
2021/03/29	0	0.00	1	10.95	10.90	-1	240	-0.41%
2021/03/25	0.1	11.15	0	0.00	11.00	0.1	238	0.03%
2021/03/05	0.1	10.40	0	0.00	10.40	0.1	181	0.03%
2021/03/04	0.1	10.45	0	0.00	10.35	0.1	183	0.03%
2021/02/22	0	0.00	5	10.50	10.50	-5	185	-2.69%
2021/01/06	2	10.90	0	0.00	10.90	2	152	1.32%
2020/12/30	2	11.25	0	0.00	11.20	2	134	1.48%
2020/12/24	0	0.00	1	10.60	10.60	-1	82	-1.21%
2020/12/23	1	10.50	0	0.00	10.50	1	82	1.22%
2020/12/18	0	0.00	1	10.70	10.75	-1	83	-1.19%
2020/12/14	0	0.00	1	10.65	10.75	-1	88	-1.13%
2020/12/10	20	10.60	1	10.70	10.65	19	100	18.93%
2020/12/09	1	10.60	0	0.00	10.65	1	94	1.06%
2020/12/04	24	10.50	0	0.00	10.55	24	94	25.46%
2020/12/01	1	10.55	0	0.00	10.70	1	92	1.08%
2020/11/30	0	0.00	4	10.65	10.65	-4	93	-4.27%
2020/11/27	0	0.00	1	10.75	10.70	-1	92	-1.08%
2020/11/25	16	10.18	0	0.00	10.25	16	103	15.51%
2020/11/24	10	10.18	0	0.00	10.20	10	103	9.69%
2020/11/23	10	10.10	0	0.00	10.20	10	105	9.50%
2020/11/03	0	0.00	2	10.10	10.05	-2	144	-1.38%
2020/10/23	8	10.15	0	0.00	10.15	8	170	4.68%
2020/09/17	0	0.00	1	10.75	10.70	-1	359	-0.28%
2020/09/16	1	10.80	1	10.70	10.70	0	362	0.00%
2020/09/04	1	10.55	0	0.00	10.55	1	464	0.22%
2020/09/03	0	0.00	1	10.75	10.70	-1	473	-0.21%
2020/08/31	0	0.00	1	10.75	10.70	-1	518	-0.19%
2020/08/19	0	0.00	60	10.77	10.80	-60	517	-11.60%
2020/08/10	1	11.35	0	0.00	11.15	1	534	0.19%
2020/08/06	3	11.60	3	11.80	11.55	0	538	0.00%
2020/08/05	0	0.00	1	11.50	11.45	-1	517	-0.19%
2020/07/29	0	0.00	1	11.20	11.15	-1	527	-0.19%
2020/07/22	1	11.40	1	11.55	11.40	0	521	0.00%
2020/07/21	2	11.48	0	0.00	11.40	2	519	0.39%
2020/07/17	1	11.80	0	0.00	11.65	1	514	0.19%
2020/07/16	2	11.90	2	12.00	11.90	0	514	0.00%
2020/07/15	3	11.93	3	12.18	11.85	0	515	0.00%
2020/07/14	5	12.01	8	12.16	12.05	-3	514	-0.58%
2020/07/13	6	11.87	22	11.81	11.90	-16	487	-3.28%
2020/07/10	0	0.00	2	12.10	11.70	-2	486	-0.41%
2020/07/09	4	11.98	2	12.25	12.00	2	482	0.41%
2020/07/08	2	12.10	0	0.00	12.00	2	460	0.43%
2020/07/07	68	12.61	29	12.49	12.25	39	450	8.65%
2020/07/06	17	12.38	6	12.22	12.45	11	390	2.82%
2020/06/17	1	11.95	0	0.00	11.95	1	339	0.29%
2020/06/16	4	11.59	0	0.00	11.50	4	330	1.21%
2020/06/15	4	12.24	4	12.38	11.40	0	326	0.00%
2020/06/12	0	0.00	4	11.95	12.00	-4	272	-1.47%
2020/06/10	4	11.38	0	0.00	11.25	4	248	1.61%
2020/06/09	8	11.89	1	12.05	11.70	7	248	2.82%
2020/05/28	1	11.45	0	0.00	11.30	1	217	0.46%
2020/05/27	1	11.50	0	0.00	11.40	1	218	0.46%
2020/05/15	0	0.00	2	10.70	10.70	-2	211	-0.95%
2020/05/11	1	10.40	0	0.00	10.45	1	340	0.29%
2020/05/08	1	10.50	0	0.00	10.40	1	347	0.29%
2020/05/07	1	10.45	0	0.00	10.45	1	347	0.29%
2020/05/06	0	0.00	1	10.25	10.25	-1	356	-0.28%
2020/05/05	0	0.00	4	10.05	10.05	-4	354	-1.13%
2020/04/30	5	10.30	0	0.00	10.20	5	353	1.42%
2020/04/21	0	0.00	4	9.76	9.63	-4	353	-1.13%
2020/04/16	0	0.00	6	10.15	10.15	-6	347	-1.73%
2020/04/15	0	0.00	1	10.10	10.20	-1	346	-0.29%
2020/04/14	1	9.98	0	0.00	9.98	1	342	0.29%
2020/04/09	0	0.00	2	10.05	10.00	-2	343	-0.58%
2020/03/19	10	9.05	0	0.00	9.05	10	351	2.84%
2020/03/18	0	0.00	3	10.15	10.05	-3	348	-0.86%
2020/03/17	3	10.00	0	0.00	9.97	3	345	0.87%
2020/03/12	0	0.00	15	11.83	12.25	-15	330	-4.54%
2020/03/11	0	0.00	2	12.35	12.40	-2	328	-0.61%
2020/03/10	2	12.03	2	12.15	12.15	0	322	0.00%
2020/03/09	2	12.20	0	0.00	12.20	2	320	0.62%
2020/02/07	15	11.30	0	0.00	11.15	15	150	9.99%
2019/12/27	2	12.50	2	12.25	12.20	0	347	0.00%
2019/12/06	0	0.00	16	12.25	12.15	-16	899	-1.78%
2019/11/28	0	0.00	4	12.45	12.40	-4	902	-0.44%
2019/11/26	4	12.50	0	0.00	12.45	4	900	0.44%
2019/11/20	2	12.60	0	0.00	12.50	2	896	0.22%
2019/10/29	28	13.98	24.1	13.80	13.45	3.9	839	0.46%
2019/10/23	0	0.00	6	13.55	13.60	-6	722	-0.83%
2019/10/22	0	0.00	3	13.82	13.60	-3	718	-0.42%
2019/10/14	0	0.00	1	13.45	13.50	-1	692	-0.14%
2019/10/09	17	13.54	5	13.55	13.50	12	685	1.75%
2019/10/08	1	14.35	0	0.00	13.80	1	672	0.15%
2019/10/02	0	0.00	8	14.04	14.20	-8	629	-1.27%
2019/10/01	6	13.90	0.2	14.00	13.90	5.8	613	0.94%
2019/09/27	4	14.69	3	14.62	14.25	1	595	0.17%
2019/09/26	14	14.59	14	15.16	15.40	0	542	0.00%
2019/09/25	6	13.89	1	13.75	14.00	5	429	1.16%
2019/09/24	5	14.25	65	14.27	13.75	-60	413	-14.50%
2019/09/23	15	14.67	0	0.00	14.25	15	381	3.93%
2019/09/20	35	15.69	0	0.00	15.50	35	346	10.09%
2019/09/19	15	15.00	0	0.00	15.20	15	316	4.74%
2019/09/18	22	16.39	17	15.02	15.35	5	300	1.66%
2019/09/17	0	0.00	21.4	15.05	15.05	-21.4	184	-11.58%
2019/09/16	20	13.53	0	0.00	13.70	20	171	11.69%
2019/09/11	3	13.63	5	13.81	13.60	-2	144	-1.38%
2019/09/02	0	0.00	10	10.85	10.90	-10	30	-32.57%
2019/08/16	0	0.00	9	10.80	10.75	-9	30	-29.52%
2019/08/12	0	0.00	0.2	10.80	10.80	-0.2	31	-0.77%
2019/08/08	3	10.60	0	0.00	10.65	3	30	9.74%
2019/07/18	19	10.52	0	0.00	10.55	19	31	60.13%
2019/04/16	2	10.95	0	0.00	11.10	2	75	2.66%
2019/01/23	0	0.00	0	11.00	11.05	0	30	0.00%
2019/01/02	0	0.00	10	10.85	10.80	-10	40	-24.70%
2018/12/13	0	0.00	5	11.15	11.20	-5	45	-10.94%
2018/09/12	0	0.00	1	12.25	12.50	-1	78	-1.27%
2018/09/10	1	12.40	0	0.00	12.45	1	78	1.28%
2018/08/09	5	12.85	6	12.81	12.90	-1	197	-0.51%
2018/08/06	16	13.07	0	0.00	13.00	16	188	8.49%
2018/06/26	2	12.25	0	0.00	12.40	2	194	1.03%
2018/06/25	1	12.50	0	0.00	12.60	1	194	0.51%
2018/06/13	6	12.50	0	0.00	12.40	6	218	2.75%
2018/06/12	6	12.60	0	0.00	12.60	6	219	2.74%
2018/06/11	4	12.60	0	0.00	12.75	4	224	1.78%
2018/06/08	2	12.70	0	0.00	12.65	2	229	0.87%
2018/05/21	1	12.00	0	0.00	12.00	1	218	0.46%
2018/04/24	1	12.50	0	0.00	12.60	1	228	0.44%
2018/04/02	1	13.65	1	13.80	13.35	0	217	0.00%
2018/03/28	0	0.00	2	13.00	12.90	-2	197	-1.01%
2018/03/27	2	13.50	0	0.00	13.20	2	196	1.02%
2018/03/21	0	0.00	2	13.15	13.25	-2	179	-1.12%
2018/03/19	0	0.00	2	13.25	13.30	-2	174	-1.14%
2018/03/16	0	0.00	4	13.40	13.30	-4	171	-2.33%
2018/03/15	0	0.00	2	13.50	13.55	-2	167	-1.19%
2018/03/12	2	12.95	0	0.00	12.95	2	148	1.35%
2018/03/05	1	12.25	0	0.00	12.40	1	108	0.92%
2018/03/01	0	0.00	2	12.15	12.25	-2	109	-1.83%
2018/02/26	2	12.70	0	0.00	12.60	2	107	1.87%
2018/01/04	4	12.25	0	0.00	12.30	4	75	5.28%
2018/01/03	10	12.38	0	0.00	12.30	10	77	12.93%
2018/01/02	7	12.43	0	0.00	12.45	7	77	9.06%