連宇 (2482)-凱基-城中券商分點個股進出

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
33.70
漲跌
--
漲幅
0.00%
成交量
493張
產業
上市其他電子類股▼1.66%
153人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

連宇 (2482)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/27	6	34.05	5	34.15	34.25	1	1,279	0.08%
2024/05/21	0	0.00	16	36.57	35.70	-16	1,245	-1.28%
2024/05/17	1	35.30	1	35.40	35.30	0	1,158	0.00%
2024/05/16	5	34.65	0	0.00	34.90	5	1,128	0.44%
2024/05/15	13	34.90	19	35.63	34.90	-6	1,099	-0.55%
2024/05/14	8	37.04	2	35.10	36.15	6	1,051	0.57%
2024/05/13	2	33.48	2	33.85	34.45	0	786	0.00%
2024/04/24	1	29.05	0	0.00	29.10	1	668	0.15%
2024/04/18	2	29.45	0	0.00	29.25	2	688	0.29%
2024/04/15	4	30.50	0	0.00	30.15	4	706	0.57%
2024/04/11	6	32.60	2	32.60	32.65	4	683	0.59%
2024/04/09	2	33.55	0	0.00	33.70	2	693	0.29%
2024/04/03	0	0.00	5	33.17	33.00	-5	692	-0.72%
2024/03/28	0	34.95	0	0.00	34.90	0	709	0.00%
2024/03/26	1	35.65	0	0.00	34.70	1	730	0.14%
2024/03/25	1	36.70	0	0.00	35.90	1	740	0.14%
2024/03/21	5	36.85	0	0.00	37.80	5	954	0.52%
2024/03/15	0	0.00	2	34.80	34.85	-2	905	-0.22%
2024/03/13	0	33.60	0	0.00	33.80	0	894	0.00%
2024/03/11	0	32.95	0	0.00	32.95	0	906	0.00%
2024/03/04	1	34.20	0	0.00	34.65	1	988	0.10%
2024/03/01	1	34.45	0	0.00	34.10	1	995	0.10%
2024/02/29	0	34.28	0	0.00	34.25	0	1,005	0.00%
2024/02/20	0	0.00	1	33.90	33.95	-1	1,199	-0.08%
2024/02/16	0	0.00	0.1	33.80	34.50	-0.1	1,206	-0.01%
2024/02/15	0	0.00	0.2	32.88	32.85	-0.2	1,204	-0.02%
2024/02/01	0	0.00	1	34.45	34.55	-1	1,221	-0.08%
2024/01/25	1	35.00	0	0.00	34.90	1	1,251	0.08%
2024/01/24	0	0.00	15	36.02	35.80	-15	1,250	-1.20%
2024/01/23	0	0.00	5	35.91	35.85	-5	1,257	-0.40%
2024/01/11	1	36.50	3	36.05	36.30	-2	1,286	-0.16%
2023/12/19	2	43.85	0	0.00	43.80	2	1,280	0.16%
2023/12/14	1	41.25	0	0.00	41.50	1	1,041	0.10%
2023/12/13	0.3	41.47	0	0.00	41.40	0.3	1,034	0.03%
2023/12/11	1	40.40	0	0.00	40.45	1	1,035	0.10%
2023/12/01	5	42.49	12	42.40	42.15	-7	1,194	-0.59%
2023/11/30	6	42.67	6	42.78	42.80	0	1,224	0.00%
2023/11/28	1	40.30	0	0.00	40.65	1	1,185	0.08%
2023/11/22	0	0.00	9	40.64	41.30	-9	1,084	-0.83%
2023/11/17	2	37.95	1	38.05	38.05	1	1,014	0.10%
2023/11/15	0	0.00	2	37.90	37.90	-2	1,025	-0.20%
2023/11/14	2	37.05	0	0.00	37.40	2	1,040	0.19%
2023/11/10	2	38.65	0	0.00	37.75	2	1,064	0.19%
2023/11/09	2	39.65	0	0.00	39.00	2	1,063	0.19%
2023/11/08	2	40.40	3	40.40	40.25	-1	1,077	-0.09%
2023/11/07	1	40.00	0	0.00	40.15	1	1,122	0.09%
2023/11/06	0	0.00	1	40.85	41.05	-1	1,217	-0.08%
2023/11/02	1	40.25	1	40.50	40.35	0	1,240	0.00%
2023/10/31	2	38.65	0	0.00	38.60	2	1,256	0.16%
2023/10/20	1	39.15	0	0.00	39.35	1	1,401	0.07%
2023/09/27	2	43.85	0	0.00	43.90	2	2,100	0.10%
2023/09/21	3.1	45.43	0	0.00	44.90	3.1	2,344	0.13%
2023/09/14	0	0.00	2	46.95	47.25	-2	2,881	-0.07%
2023/09/13	2	45.85	0	0.00	46.25	2	3,042	0.07%
2023/09/11	5	46.75	4	46.95	46.75	1	3,585	0.03%
2023/09/08	1	47.50	1	47.35	46.65	0	4,054	0.00%
2023/09/07	1	50.60	0	0.00	50.20	1	4,252	0.02%
2023/09/06	3	54.00	5	52.68	53.00	-2	4,377	-0.05%
2023/09/05	6	51.43	4	51.65	52.40	2	4,962	0.04%
2023/09/04	0	0.00	2	49.60	49.75	-2	5,272	-0.04%
2023/09/01	2	48.55	1	49.85	48.55	1	5,345	0.02%
2023/08/30	0	0.00	1	49.85	49.65	-1	5,566	-0.02%
2023/08/28	2	49.25	0	0.00	48.40	2	5,873	0.03%
2023/08/25	0	0.00	0	49.85	49.70	0	5,882	0.00%
2023/08/24	0	0.00	1	51.20	50.10	-1	5,923	-0.02%
2023/08/23	1	50.60	0	0.00	50.10	1	5,958	0.02%
2023/08/22	6	50.90	6	50.87	50.60	0	6,003	0.00%
2023/08/18	2	51.55	0	0.00	50.90	2	6,110	0.03%
2023/08/16	1	49.30	1	50.60	51.00	0	6,158	0.00%
2023/08/15	0	0.00	2	50.25	50.50	-2	6,314	-0.03%
2023/08/14	2	49.65	0	0.00	49.05	2	6,567	0.03%
2023/08/11	6	50.80	2	51.20	50.70	4	6,619	0.06%
2023/08/10	4.1	49.77	89	51.17	49.65	-84.9	6,621	-1.28%
2023/08/09	1	55.00	0	0.00	54.70	1	6,616	0.02%
2023/08/08	1	55.30	0	0.00	55.30	1	6,738	0.01%
2023/08/04	2.1	55.88	2	56.65	55.50	0.1	6,890	0.00%
2023/08/02	4.1	55.89	10	55.97	56.30	-5.9	7,098	-0.08%
2023/07/31	2	60.55	0	0.00	59.30	2	7,397	0.03%
2023/07/28	0	0.00	1	59.40	60.30	-1	7,500	-0.01%
2023/07/26	1	59.80	0	0.00	59.00	1	7,962	0.01%
2023/07/25	7	59.70	9	59.36	59.70	-2	8,266	-0.02%
2023/07/24	12	60.83	3	62.60	59.10	9	8,332	0.11%
2023/07/21	4	60.95	0	0.00	62.00	4	8,477	0.05%
2023/07/20	13	62.80	2	64.00	62.30	11	8,902	0.12%
2023/07/19	10	65.15	0	0.00	64.00	10	8,959	0.11%
2023/07/18	3	67.57	0	0.00	66.80	3	8,980	0.03%
2023/07/17	11	69.85	22	68.45	69.60	-11	8,965	-0.12%
2023/07/14	1	65.80	3	66.17	66.60	-2	8,919	-0.02%
2023/07/13	12.1	67.97	22	67.55	65.20	-9.9	8,953	-0.11%
2023/07/12	6	68.55	0	0.00	68.50	6	8,959	0.07%
2023/07/11	20	69.90	2	70.00	69.00	18	8,987	0.20%
2023/07/10	8	68.53	7	68.21	68.40	1	8,959	0.01%
2023/07/07	12	68.94	9	68.46	69.30	3	8,961	0.03%
2023/07/06	22	71.34	11	71.46	70.60	11	8,950	0.12%
2023/07/05	7	71.93	7	71.59	71.90	0	8,921	0.00%
2023/07/04	11	71.58	10	71.91	71.60	1	9,033	0.01%
2023/07/03	2	71.10	2	71.55	71.40	0	9,220	0.00%
2023/06/30	5	68.60	3	69.17	69.40	2	9,389	0.02%
2023/06/29	1	70.70	0	0.00	70.70	1	9,393	0.01%
2023/06/28	2	69.00	0	0.00	68.20	2	9,470	0.02%
2023/06/27	2	69.20	1	69.20	68.00	1	9,583	0.01%
2023/06/26	1	71.40	0	0.00	69.70	1	9,878	0.01%
2023/06/21	6	73.03	4	72.90	73.10	2	9,916	0.02%
2023/06/20	85.1	77.48	147	74.13	73.30	-61.9	10,132	-0.61%	大賣/
2023/06/19	26.3	74.53	13	75.45	76.20	13.3	10,896	0.12%
2023/06/16	22	73.52	22	74.74	74.50	0	11,078	0.00%
2023/06/15	23	75.75	18	75.88	75.30	5	11,182	0.04%
2023/06/14	41	75.04	22	74.11	73.80	19	11,015	0.17%
2023/06/13	11	70.76	48	68.48	71.00	-37	10,668	-0.35%
2023/06/12	19	68.74	10	69.14	68.20	9	10,680	0.08%
2023/06/09	85	73.81	37	71.08	67.50	48	10,732	0.45%
2023/06/08	48	70.38	35	71.29	74.20	13	10,471	0.12%
2023/06/07	28	67.45	4	67.78	67.50	24	10,555	0.23%
2023/06/06	10	67.21	12	68.39	67.20	-2	11,311	-0.02%
2023/06/05	3	67.30	32	68.02	68.20	-29	11,565	-0.25%
2023/06/02	17	66.32	8	66.56	65.70	9	12,031	0.07%
2023/06/01	11	66.45	14	65.64	66.50	-3	12,231	-0.02%
2023/05/31	3	63.10	3	63.10	63.10	0	12,196	0.00%
2023/05/30	3	63.53	1	62.80	63.00	2	12,511	0.02%
2023/05/29	1	63.50	0	0.00	64.30	1	12,629	0.01%
2023/05/26	2	63.55	9	63.83	62.60	-7	12,708	-0.06%
2023/05/25	3	64.73	1	64.80	64.20	2	12,963	0.02%
2023/05/24	4	65.63	4	66.63	65.40	0	12,983	0.00%
2023/05/23	2	65.35	0	0.00	65.30	2	12,939	0.02%
2023/05/22	5	64.88	4	65.20	64.90	1	12,958	0.01%
2023/05/19	33	66.44	3	68.20	65.60	30	12,976	0.23%
2023/05/18	27	68.04	25	67.65	68.10	2	12,865	0.02%
2023/05/17	0	0.00	2	65.20	64.50	-2	12,654	-0.02%
2023/05/16	7	63.10	7	64.10	63.10	0	12,608	0.00%
2023/05/15	2	64.20	1	66.20	63.60	1	12,583	0.01%
2023/05/12	13	65.69	15	66.01	66.60	-2	12,523	-0.02%
2023/05/11	0	0.00	2	63.25	63.30	-2	12,426	-0.02%
2023/05/10	4	64.33	3	64.50	64.40	1	12,414	0.01%
2023/05/09	8	63.26	25	64.14	62.70	-17	12,374	-0.14%
2023/05/08	9	67.84	7	66.96	66.30	2	12,860	0.02%
2023/05/05	9	65.53	7	67.00	65.40	2	13,266	0.02%
2023/05/04	77	68.40	28	67.60	66.50	49	13,527	0.36%
2023/05/03	6	68.42	64	68.57	68.50	-58	13,825	-0.42%
2023/05/02	20	71.23	17	71.48	70.00	3	14,177	0.02%
2023/04/28	27.7	70.64	12	69.05	71.70	15.7	14,010	0.11%
2023/04/27	11	65.28	8	65.00	65.20	3	13,723	0.02%
2023/04/26	6	64.67	5	67.20	65.00	1	13,691	0.01%
2023/04/25	18	68.94	11.3	69.77	67.50	6.7	13,503	0.05%
2023/04/24	3.3	65.76	6	66.93	68.80	-2.7	13,057	-0.02%
2023/04/21	1	63.50	0	0.00	62.60	1	13,001	0.01%
2023/04/20	1	67.00	7	67.90	66.60	-6	13,118	-0.05%
2023/04/19	0	0.00	1	72.00	72.30	-1	13,090	-0.01%
2023/04/18	3	73.53	3	72.93	72.50	0	13,134	0.00%
2023/04/17	0	0.00	1	75.20	74.80	-1	13,241	-0.01%
2023/04/14	6	66.97	5	67.80	68.50	1	13,264	0.01%
2023/04/13	2	66.60	2	65.15	65.30	0	13,217	0.00%
2023/04/12	5	67.20	0	0.00	66.80	5	13,182	0.04%
2023/04/11	0	0.00	4	66.35	65.70	-4	13,151	-0.03%
2023/04/10	11	65.63	5	64.20	65.80	6	13,124	0.05%
2023/04/07	2	64.90	4	64.98	65.10	-2	13,058	-0.02%
2023/04/06	16	65.19	14	64.29	64.00	2	12,915	0.02%
2023/03/31	11	63.56	11	63.11	62.50	0	12,686	0.00%
2023/03/30	4	62.85	5	61.74	61.40	-1	12,457	-0.01%
2023/03/29	7	62.63	9	61.92	61.00	-2	12,375	-0.02%
2023/03/28	46	61.25	12	61.30	61.30	34	12,291	0.28%
2023/03/27	26	62.47	18	61.78	61.80	8	12,162	0.07%
2023/03/24	16	60.98	17	61.78	61.00	-1	11,867	-0.01%
2023/03/23	38	61.81	42	62.21	61.60	-4	11,817	-0.03%
2023/03/22	55	63.73	107	63.72	62.30	-52	11,597	-0.45%	大賣/
2023/03/21	32	60.23	47.3	58.77	61.30	-15.3	10,661	-0.14%
2023/03/20	52	55.75	32	53.59	55.80	20	10,448	0.19%
2023/03/17	36	52.87	36	52.19	52.80	0	10,361	0.00%
2023/03/16	6.4	51.36	8	51.66	51.00	-1.6	10,215	-0.02%
2023/03/15	14	53.16	15	53.10	52.90	-1	10,120	-0.01%
2023/03/14	12	51.82	15	51.94	52.10	-3	9,903	-0.03%
2023/03/13	15.1	51.71	17	52.26	50.70	-1.9	9,746	-0.02%
2023/03/10	20.1	55.24	19	55.39	55.50	1.1	9,426	0.01%
2023/03/09	80.1	55.57	55	54.76	55.10	25.1	9,134	0.27%
2023/03/08	21	50.90	5	51.44	52.80	16	8,380	0.19%
2023/03/07	30	51.92	29.9	52.07	51.80	0.1	8,083	0.00%
2023/03/06	13.3	50.13	10	49.61	51.80	3.3	7,599	0.04%
2023/03/03	15	47.10	40	47.02	47.10	-25	7,464	-0.33%
2023/03/02	37	47.31	38	49.10	47.10	-1	7,403	-0.01%
2023/03/01	0	0.00	3	47.20	48.30	-3	7,103	-0.04%
2023/02/24	11	47.85	11	49.05	47.85	0	6,954	0.00%
2023/02/23	4	49.54	0	0.00	49.05	4	6,851	0.06%
2023/02/21	0	0.00	1	50.60	50.90	-1	6,590	-0.02%
2023/02/20	2	49.05	0.1	48.50	49.50	1.9	6,569	0.03%
2023/02/17	1	49.80	0	0.00	51.00	1	6,544	0.02%
2023/02/14	0	0.00	1	42.40	42.40	-1	6,482	-0.02%
2023/02/13	0.1	41.55	9	41.25	41.20	-8.9	6,492	-0.14%
2023/02/10	2	41.90	0	0.00	40.70	2	6,476	0.03%
2023/02/09	5	41.95	1	41.55	41.95	4	6,477	0.06%
2023/02/07	1	40.05	4	39.45	40.05	-3	6,394	-0.05%
2023/02/06	94.4	40.20	90.7	40.23	39.35	3.7	6,336	0.06%
2023/02/03	56	38.79	93.5	38.27	39.00	-37.5	5,646	-0.66%
2023/02/02	64.2	37.32	25.1	34.45	37.80	39	4,960	0.79%
2023/02/01	27	33.89	83	33.40	34.40	-56	4,637	-1.21%
2023/01/31	103.5	33.01	46.5	30.44	33.05	57	4,233	1.35%	大買/
2023/01/30	23.5	29.01	36	30.15	30.15	-12.5	3,772	-0.33%
2023/01/17	0	0.00	1	27.40	27.45	-1	3,571	-0.03%
2023/01/16	0	0.00	2	27.40	27.40	-2	3,534	-0.06%
2023/01/12	1	26.40	0	0.00	26.05	1	3,474	0.03%
2023/01/11	38	26.60	37	27.21	26.60	1	3,460	0.03%
2023/01/10	21	27.90	12	27.20	27.20	9	3,424	0.26%
2023/01/09	0	0.00	1	27.30	27.25	-1	3,260	-0.03%
2023/01/06	25	27.15	26	27.51	27.15	-1	3,242	-0.03%
2023/01/05	0	0.00	4	27.30	27.55	-4	3,188	-0.13%
2023/01/03	0	0.00	1	24.60	24.70	-1	2,960	-0.03%
2022/12/30	0	0.00	0.1	24.32	23.80	-0.1	2,964	0.00%
2022/12/27	1	24.70	0	0.00	24.60	1	3,102	0.03%
2022/12/23	1	24.45	0	0.00	24.20	1	3,115	0.03%
2022/12/21	1	25.35	0	0.00	25.30	1	3,137	0.03%
2022/12/19	0	0.00	1	26.00	25.80	-1	3,160	-0.03%
2022/12/16	2	26.58	0	0.00	26.50	2	3,157	0.06%
2022/12/14	22	26.70	22	27.15	26.70	0	3,064	0.00%
2022/12/13	25	27.32	24	27.28	27.40	1	3,011	0.03%
2022/12/12	7	27.15	11	26.43	27.15	-4	2,881	-0.14%
2022/12/09	1	26.25	2	26.20	25.80	-1	2,749	-0.04%
2022/12/08	8	27.04	5	26.80	26.85	3	2,560	0.12%
2022/12/05	1	27.00	5	27.38	26.95	-4	2,443	-0.16%
2022/12/01	0	0.00	1	26.35	26.50	-1	2,378	-0.04%
2022/11/30	0	0.00	2	26.25	26.45	-2	2,261	-0.09%
2022/11/28	6	26.08	0	0.00	26.15	6	2,214	0.27%
2022/11/25	33	25.95	38	25.48	25.20	-5	2,141	-0.23%
2022/11/24	6	24.53	0	0.00	25.00	6	1,956	0.31%
2022/11/23	2	24.20	3	24.15	24.10	-1	1,910	-0.05%
2022/11/22	1	23.30	0	0.00	23.40	1	1,905	0.05%
2022/11/18	0	0.00	10	23.70	23.60	-10	2,045	-0.49%
2022/11/17	0	0.00	6	24.23	24.25	-6	2,026	-0.30%
2022/11/16	0	0.00	1	23.65	23.65	-1	2,051	-0.05%
2022/11/15	3	23.95	0	0.00	24.05	3	2,084	0.14%
2022/11/14	2	24.03	0	0.00	24.05	2	2,110	0.09%
2022/11/11	0	0.00	11	23.53	23.45	-11	2,176	-0.51%
2022/11/10	1	23.10	0	0.00	22.60	1	2,349	0.04%
2022/11/09	0	0.00	1	23.95	23.70	-1	2,431	-0.04%
2022/11/07	0	0.00	1	23.40	23.05	-1	2,591	-0.04%
2022/11/02	1	22.10	0	0.00	22.15	1	3,280	0.03%
2022/10/28	1	21.85	1	21.50	20.95	0	4,165	0.00%
2022/10/24	0	0.00	2	21.20	21.40	-2	5,286	-0.04%
2022/10/17	2	20.70	1	20.05	21.20	1	6,772	0.01%
2022/10/14	0	0.00	10	20.17	20.60	-10	6,946	-0.14%
2022/10/13	4	19.80	1	20.60	19.15	3	7,212	0.04%
2022/10/12	19	21.05	0	0.00	20.95	19	7,492	0.25%
2022/10/06	0	0.00	1	22.85	22.70	-1	8,777	-0.01%
2022/10/05	1	22.85	1	22.60	22.90	0	9,055	0.00%
2022/10/04	0	0.00	2	23.20	23.10	-2	9,341	-0.02%
2022/10/03	0	0.00	1	21.35	21.50	-1	9,620	-0.01%
2022/09/30	0	0.00	2	20.45	20.90	-2	10,586	-0.02%
2022/09/29	2	20.90	6	20.95	20.75	-4	11,359	-0.04%
2022/09/28	8	20.31	1	20.10	20.00	7	12,605	0.06%
2022/09/27	1	21.15	0	0.00	21.40	1	13,202	0.01%
2022/09/26	1	21.10	4	21.75	20.90	-3	13,827	-0.02%
2022/09/22	0	0.00	5	23.40	23.65	-5	15,001	-0.03%
2022/09/21	0	0.00	80	22.50	22.80	-80	15,066	-0.53%
2022/09/20	0	0.00	10	22.80	23.45	-10	15,133	-0.07%
2022/09/16	0	0.00	2	22.90	22.80	-2	15,546	-0.01%
2022/09/13	5	24.10	0	0.00	23.75	5	16,592	0.03%
2022/09/12	2	23.75	2	23.55	23.50	0	16,891	0.00%
2022/09/08	6	23.51	5	23.47	23.45	1	17,099	0.01%
2022/09/02	0	0.00	14	23.76	23.60	-14	19,149	-0.07%
2022/08/31	8	25.25	1	25.20	24.95	7	19,541	0.04%
2022/08/29	6	24.68	0	0.00	25.10	6	19,940	0.03%
2022/08/26	18	26.14	11	25.94	25.90	7	19,928	0.04%
2022/08/25	13	26.01	2	25.83	26.50	11	19,862	0.06%
2022/08/24	9	25.37	0	0.00	25.45	9	19,775	0.05%
2022/08/19	6	26.57	0	0.00	26.35	6	19,711	0.03%
2022/08/18	10	26.89	32	26.75	26.60	-22	19,672	-0.11%
2022/08/17	5	26.95	5	27.10	26.90	0	19,600	0.00%
2022/08/16	16	26.68	10	26.38	26.25	6	19,455	0.03%
2022/08/15	3	25.50	13	25.44	25.70	-10	19,403	-0.05%
2022/08/12	9	25.98	9	26.11	25.95	0	19,412	0.00%
2022/08/11	9	26.19	9	26.70	25.95	0	19,445	0.00%
2022/08/10	3	27.72	2	27.25	27.30	1	19,071	0.01%
2022/08/09	14	28.84	2	28.68	28.90	12	19,176	0.06%
2022/08/08	12	28.71	6	28.44	28.45	6	19,275	0.03%
2022/08/05	10	28.96	10	30.06	29.65	0	19,073	0.00%
2022/08/04	20	28.00	20	28.00	28.00	0	18,722	0.00%
2022/08/03	8	28.10	8	27.75	28.20	0	18,586	0.00%
2022/08/02	3	28.87	2	28.45	28.45	1	18,420	0.01%
2022/08/01	61	29.64	26	29.57	30.10	35	18,192	0.19%
2022/07/29	20	29.23	43	29.07	29.50	-23	17,840	-0.13%
2022/07/28	32	29.15	26	29.10	28.40	6	17,414	0.03%
2022/07/27	8	28.33	5	27.87	28.75	3	16,616	0.02%
2022/07/26	4	26.88	5	26.00	26.15	-1	16,184	-0.01%
2022/07/22	20	27.15	17	27.82	26.90	3	16,011	0.02%
2022/07/21	7	27.16	8	27.63	27.95	-1	15,839	-0.01%
2022/07/20	49	27.61	29	27.85	27.20	20	15,636	0.13%
2022/07/19	14	27.93	30	28.17	27.85	-16	15,359	-0.10%
2022/07/18	24	26.96	25	26.60	27.70	-1	15,047	-0.01%
2022/07/15	49	26.29	26.1	25.16	26.25	22.9	14,663	0.16%
2022/07/14	87	25.85	114	25.29	25.60	-27	14,260	-0.19%	大賣/
2022/07/13	45	25.06	20	25.95	24.95	25	13,709	0.18%
2022/07/12	18	25.58	15	24.77	25.10	3	13,417	0.02%
2022/07/11	16	27.28	17	26.96	26.65	-1	13,079	-0.01%
2022/07/08	88	30.02	20.7	30.14	28.35	67.3	12,691	0.53%
2022/07/07	10.4	28.88	17	29.28	30.35	-6.6	11,704	-0.06%
2022/07/06	45.3	30.17	110.3	28.98	27.60	-65	10,909	-0.60%	大賣/
2022/07/05	25.4	29.46	24.1	27.80	30.10	1.3	9,636	0.01%
2022/07/04	15	26.85	8	26.96	27.40	7	9,001	0.08%
2022/07/01	51	25.58	44.1	26.11	25.90	6.9	8,351	0.08%
2022/06/30	32.7	25.24	22	25.38	26.10	10.7	7,768	0.14%
2022/06/29	3	24.07	0	0.00	23.75	3	7,112	0.04%
2022/06/27	38	24.21	39	24.08	24.10	-1	6,940	-0.01%
2022/06/24	8	23.73	10	23.90	23.90	-2	6,782	-0.03%
2022/06/23	19	22.70	23	24.17	22.70	-4	6,490	-0.06%
2022/06/22	112	24.71	106	25.11	24.65	6	6,230	0.10%	大買/大賣/
2022/06/21	10.9	23.97	21	22.60	24.20	-10.1	5,632	-0.18%
2022/06/20	30	22.00	9	24.70	22.00	21	5,446	0.39%
2022/06/17	0	0.00	11	24.65	24.30	-11	5,123	-0.21%
2022/06/16	16	26.48	16	28.06	26.35	0	4,896	0.00%
2022/06/15	24	28.40	524.9	28.18	28.55	-500.9	4,480	-11.18%	大賣/鉅額交易
2022/06/14	1	27.85	0	0.00	27.00	1	3,901	0.03%
2022/06/13	79	28.10	94.2	28.47	28.70	-15.2	3,643	-0.42%
2022/06/10	12.8	28.29	102	28.38	28.40	-89.2	2,700	-3.30%	大賣/
2022/06/08	30	24.33	34	25.57	23.50	-4	2,200	-0.18%
2022/06/06	0	0.00	3	23.75	23.75	-3	1,748	-0.17%
2022/06/01	2	21.90	0	0.00	21.50	2	1,713	0.12%
2022/05/31	0	0.00	5	21.50	21.50	-5	1,696	-0.29%
2022/05/30	2	21.35	20	21.50	20.60	-18	1,677	-1.07%
2022/05/25	20	18.53	1	18.85	18.95	19	1,579	1.20%
2022/05/24	30	19.30	0	0.00	18.25	30	1,549	1.94%
2022/05/20	28	20.20	49	20.17	20.10	-21	1,411	-1.49%
2022/05/19	62	19.67	80.7	19.77	20.15	-18.7	1,298	-1.44%
2022/05/18	3	18.35	21	18.30	18.35	-18	1,158	-1.55%
2022/05/17	3	16.15	7	15.86	16.70	-4	1,080	-0.37%
2022/05/16	8.1	16.06	21	16.10	16.20	-12.9	807	-1.60%
2022/05/13	19.6	13.73	10	13.65	14.75	9.6	603	1.60%
2022/05/12	11	14.18	18	14.70	13.45	-7	526	-1.33%
2022/05/05	0	0.00	0.5	11.85	11.70	-0.5	383	-0.13%
2022/04/26	0.1	12.10	0	0.00	12.00	0.1	417	0.02%
2022/04/22	0	0.00	2	12.50	12.50	-2	427	-0.47%
2022/04/21	2	12.70	0	0.00	12.55	2	440	0.45%
2022/04/15	0.5	12.55	0	0.00	12.45	0.5	501	0.10%
2022/04/14	2	12.70	0	0.00	12.70	2	518	0.39%
2022/03/25	5	14.11	0	0.00	13.95	5	1,342	0.37%
2022/03/24	5	14.66	0	0.00	14.45	5	1,500	0.33%
2022/03/17	7	13.60	0	0.00	13.60	7	2,555	0.27%
2022/03/11	0	0.00	7	13.40	13.55	-7	3,106	-0.23%
2022/02/15	7	16.15	0	0.00	16.15	7	3,425	0.20%
2022/02/14	2	15.65	0	0.00	15.70	2	3,428	0.06%
2022/02/09	15	16.18	17	16.26	16.15	-2	3,447	-0.06%
2022/02/08	0	0.00	1.5	16.15	16.15	-1.5	3,445	-0.04%
2022/01/25	0.1	14.60	0	0.00	14.85	0.1	3,458	0.00%
2022/01/14	0	0.00	1	14.55	14.60	-1	3,487	-0.03%
2022/01/12	0	0.00	3	15.13	15.10	-3	3,471	-0.09%
2022/01/11	3	15.02	4	15.55	14.80	-1	3,461	-0.03%
2022/01/10	3	15.38	2	15.75	15.55	1	3,438	0.03%
2022/01/07	3	16.00	2.6	15.65	15.60	0.4	3,406	0.01%
2022/01/06	2	16.28	0	0.00	16.20	2	3,386	0.06%
2022/01/05	0	0.00	0	16.75	16.25	0	3,371	0.00%
2022/01/04	4	16.64	3.2	17.69	16.55	0.8	3,354	0.02%
2022/01/03	9	17.10	9	17.33	16.80	0	3,116	0.00%
2021/12/29	0	0.00	32	17.93	17.20	-32	3,021	-1.06%
2021/12/27	0.4	16.70	82	16.70	16.65	-81.6	2,668	-3.06%
2021/12/24	0	0.00	121	16.41	16.40	-121	2,631	-4.60%	大賣/鉅額交易
2021/12/23	0	0.00	35	16.48	16.35	-35	2,602	-1.34%
2021/12/22	0	0.00	54	16.59	16.30	-54	2,580	-2.09%
2021/12/21	3	16.68	73	16.55	16.40	-70	2,567	-2.73%
2021/12/20	4.1	16.56	263.1	17.16	16.55	-259	2,550	-10.16%	大賣/鉅額交易
2021/12/17	1.1	16.58	129.1	16.78	17.10	-128	2,394	-5.35%	大賣/鉅額交易
2021/12/16	0	0.00	40	17.07	16.90	-40	2,348	-1.70%
2021/12/15	2	17.08	135	17.41	17.00	-133	2,291	-5.81%	大賣/鉅額交易
2021/12/14	11	18.84	336	18.69	16.70	-325	1,769	-18.36%	大賣/鉅額交易
2021/12/13	1	18.55	60	18.04	18.55	-59	1,420	-4.15%
2021/12/10	40	16.90	93	17.67	16.90	-53	1,318	-4.02%
2021/12/09	16.5	17.47	15	16.60	18.00	1.5	1,175	0.13%
2021/12/07	7	16.06	6	15.95	15.70	1	913	0.11%
2021/12/06	40	15.35	46	15.48	15.80	-6	772	-0.78%
2021/12/01	0	0.00	7	14.09	14.25	-7	766	-0.91%
2021/11/30	0	0.00	7	14.11	13.95	-7	750	-0.93%
2021/11/29	2	13.95	2	14.15	13.70	0	759	0.00%
2021/11/26	4	14.15	0	0.00	13.90	4	768	0.52%
2021/11/25	2	14.90	0	0.00	14.90	2	755	0.26%
2021/11/24	2	15.10	0	0.00	15.10	2	750	0.27%
2021/11/23	0	0.00	20	16.09	15.20	-20	742	-2.69%
2021/11/22	15	16.16	15	15.60	15.65	0	671	0.00%
2021/11/04	2	13.50	2	13.80	13.95	0	471	0.00%
2021/10/27	0	0.00	10	13.55	13.55	-10	446	-2.24%
2021/09/24	0	0.00	22	13.10	13.10	-22	923	-2.38%
2021/09/08	0.5	12.90	0	0.00	12.80	0.5	909	0.05%
2021/09/07	10	12.50	0	0.00	13.10	10	890	1.12%
2021/09/02	6	12.38	8	12.01	12.10	-2	985	-0.20%
2021/09/01	4	12.28	0	0.00	12.20	4	970	0.41%
2021/08/31	4	11.74	0	0.00	11.75	4	955	0.42%
2021/08/25	2	11.50	0	0.00	11.50	2	960	0.21%
2021/08/16	4	11.50	0	0.00	11.35	4	964	0.41%
2021/08/09	12	12.84	2	13.75	13.00	10	967	1.03%
2021/07/29	0	0.00	2	13.00	12.95	-2	943	-0.21%
2021/07/28	2	12.80	1	13.10	12.80	1	947	0.11%
2021/07/26	5	13.60	5	13.80	13.75	0	961	0.00%
2021/07/21	1	13.95	0	0.00	13.85	1	985	0.10%
2021/07/19	11	13.13	22	13.50	14.35	-11	974	-1.13%
2021/07/15	12	13.70	0	0.00	13.70	12	685	1.75%
2021/07/14	0	0.00	4	13.30	14.15	-4	612	-0.65%
2021/07/13	5	12.90	5	12.95	12.90	0	569	0.00%
2021/07/02	1	12.50	0	0.00	12.50	1	770	0.13%
2021/06/23	1	12.65	0	0.00	12.50	1	809	0.12%
2021/06/16	0	0.00	1	12.75	12.70	-1	797	-0.13%
2021/06/15	10	12.55	10	13.00	12.55	0	805	0.00%
2021/06/11	1	12.55	3	12.85	13.10	-2	787	-0.25%
2021/06/10	1	11.00	0	0.00	12.10	1	709	0.14%
2021/06/07	2	10.95	0	0.00	10.90	2	625	0.32%
2021/06/04	0	0.00	0.1	11.35	11.20	-0.1	624	-0.01%
2021/05/24	0	11.00	0	0.00	11.00	0	614	0.01%
2021/05/19	0	0.00	2	10.90	11.20	-2	611	-0.33%
2021/05/04	2	12.55	0	0.00	12.35	2	562	0.36%
2021/04/27	30	14.16	30	14.18	14.05	0	518	0.00%
2021/04/23	0	0.00	3	12.50	12.55	-3	463	-0.65%
2021/04/22	5	12.60	0	0.00	12.45	5	464	1.08%
2021/03/18	0	0.00	10	11.40	11.30	-10	220	-4.53%
2021/03/16	0	0.00	10	10.95	10.90	-10	208	-4.79%
2021/03/15	22.1	10.97	0	0.00	10.85	22.1	203	10.85%
2021/01/04	0	0.00	1	11.25	11.25	-1	143	-0.70%
2020/12/30	6	11.25	5	11.73	11.20	1	134	0.74%
2020/10/19	0.1	10.25	0	0.00	10.15	0.1	174	0.03%
2020/07/07	12	12.31	11	12.48	12.25	1	450	0.22%
2020/06/17	0	0.00	34	11.94	11.95	-34	339	-10.02%
2020/06/15	46	11.73	12	11.91	11.40	34	326	10.41%
2020/02/14	20	12.84	20	12.88	12.75	0	235	0.00%
2020/01/07	0	0.00	5	11.95	12.00	-5	293	-1.71%
2019/12/17	0	0.00	3	11.90	11.90	-3	637	-0.47%
2019/12/13	0	0.00	2	12.05	12.00	-2	765	-0.26%
2019/10/30	3	13.45	0	0.00	13.10	3	850	0.35%
2019/10/29	6	13.50	0	0.00	13.45	6	839	0.71%
2019/10/18	3	13.60	3	13.55	13.70	0	711	0.00%
2019/10/15	0	0.00	6	13.98	14.05	-6	702	-0.85%
2019/10/14	0	0.00	3	13.50	13.50	-3	692	-0.43%
2019/10/09	0	0.00	1	13.50	13.50	-1	685	-0.15%
2019/10/02	0	0.00	5	14.40	14.20	-5	629	-0.79%
2019/10/01	0	0.00	5	14.20	13.90	-5	613	-0.81%
2019/09/27	11	14.80	0	0.00	14.25	11	595	1.85%
2019/09/26	0	0.00	3	15.25	15.40	-3	542	-0.55%
2019/09/24	5	13.85	0	0.00	13.75	5	413	1.21%
2019/09/23	10	14.56	0	0.00	14.25	10	381	2.62%
2019/09/20	0	0.00	5	15.35	15.50	-5	346	-1.44%
2019/09/19	0	0.00	10	14.95	15.20	-10	316	-3.16%
2019/09/18	15	15.50	15	14.80	15.35	0	300	0.00%
2019/09/05	2	10.70	0	0.00	10.70	2	33	5.94%
2019/08/13	1	10.80	1	10.85	10.85	0	31	0.00%
2019/06/21	1	10.60	0	0.00	10.60	1	45	2.20%
2019/02/25	0	0.00	2	11.30	11.30	-2	51	-3.89%
2018/07/24	3	12.65	0	0.00	12.65	3	169	1.77%
2018/04/27	0	0.00	1	12.40	12.35	-1	225	-0.44%
2018/03/15	0	0.00	1	13.60	13.55	-1	167	-0.60%
2018/03/14	0	0.00	2	13.55	13.55	-2	160	-1.25%
2018/03/09	2	12.85	0	0.00	12.85	2	144	1.38%
2018/03/08	0	0.00	17	13.34	13.45	-17	126	-13.41%
2018/03/02	0	0.00	6	12.15	12.35	-6	109	-5.50%
2018/03/01	0	0.00	3	12.25	12.25	-3	109	-2.74%
2018/02/27	4	12.53	0	0.00	12.25	4	108	3.68%
2018/02/26	5	12.59	8	12.66	12.60	-3	107	-2.80%
2018/02/23	10	12.63	10	12.65	12.65	0	103	0.00%
2018/01/22	0	0.00	2	12.20	12.30	-2	67	-2.95%
2018/01/10	10	12.40	0	0.00	12.35	10	70	14.12%