連宇 (2482)-凱基-市政券商分點個股進出

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
28.70
漲跌
▲0.20
漲幅
+0.70%
成交量
218張
產業
上市其他電子類股▲1.70%
150人加入追蹤

立即追蹤
本地時間:13:30

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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/25	1	28.75	0	0.00	28.50	1	663	0.15%
2024/04/18	0	0.00	1	29.20	29.25	-1	688	-0.15%
2024/04/17	2	29.45	1	29.35	29.65	1	695	0.14%
2024/04/15	0.5	30.80	2	31.13	30.15	-1.5	706	-0.21%
2024/04/12	1	32.55	0	0.00	32.35	1	689	0.15%
2024/04/11	0	0.00	1	32.80	32.65	-1	683	-0.15%
2024/04/10	0	0.00	3	33.50	33.50	-3	683	-0.44%
2024/04/09	2	33.70	0	0.00	33.70	2	693	0.29%
2024/03/29	6	34.25	0	0.00	34.15	6	699	0.86%
2024/03/27	53	35.30	0	0.00	35.65	53	719	7.37%
2024/03/26	254	35.01	0	0.00	34.70	254	730	34.75%	大買/鉅額交易
2024/03/25	40	35.94	3	36.10	35.90	37	740	5.00%
2024/03/22	109	36.98	52	37.36	36.90	57	891	6.39%	大買/
2024/03/21	33	36.99	97	37.75	37.80	-64	954	-6.70%
2024/03/20	20	36.27	49	35.97	36.85	-29	908	-3.19%
2024/03/19	36	35.25	1	35.45	35.25	35	887	3.94%
2024/03/18	1	34.80	0	0.00	35.25	1	908	0.11%
2024/03/15	52	34.85	10	35.00	34.85	42	905	4.64%
2024/03/14	120	34.43	47	34.59	34.95	73	904	8.07%	大買/
2024/03/13	173	33.39	60	33.96	33.80	113	894	12.63%	大買/鉅額交易
2024/03/12	0	0.00	30	33.30	33.70	-30	894	-3.36%
2024/03/11	20	32.65	13	32.95	32.95	7	906	0.77%
2024/03/08	180	32.86	0	0.00	32.30	180	918	19.61%	大買/鉅額交易
2024/03/07	140	33.60	0	0.00	33.30	140	929	15.05%	大買/鉅額交易
2024/03/06	27	34.35	7	34.80	34.20	20	945	2.12%
2024/03/05	30	34.47	0	0.00	34.30	30	980	3.06%
2024/03/01	30	34.27	0	0.00	34.10	30	995	3.01%
2024/02/29	40	34.13	0	0.00	34.25	40	1,005	3.98%
2024/02/27	91.2	34.72	0	0.00	34.35	91.2	1,027	8.87%
2024/02/26	44	35.05	0	0.00	35.50	44	1,120	3.93%
2024/02/23	27.3	34.65	7	35.21	34.55	20.3	1,176	1.73%
2024/02/22	95	33.97	0	0.00	34.20	95	1,178	8.06%
2024/02/21	0	0.00	20	34.15	34.20	-20	1,197	-1.67%
2024/02/20	26	33.80	0	0.00	33.95	26	1,199	2.17%
2024/02/19	0	0.00	3	35.00	34.25	-3	1,200	-0.25%
2024/02/16	0	0.00	18	33.58	34.50	-18	1,206	-1.49%
2024/02/15	30	32.58	0	0.00	32.85	30	1,204	2.49%
2024/02/02	15	34.23	1	34.25	33.90	14	1,214	1.15%
2024/01/31	21	34.42	1	34.85	34.35	20	1,230	1.63%
2024/01/30	23	34.88	7	35.50	34.70	16	1,233	1.30%
2024/01/29	3	35.45	0	0.00	35.45	3	1,240	0.24%
2024/01/26	2	35.15	0	0.00	34.70	2	1,242	0.16%
2024/01/25	31	35.42	0	0.00	34.90	31	1,251	2.48%
2024/01/24	5	35.90	0	0.00	35.80	5	1,250	0.40%
2024/01/23	16	35.80	0	0.00	35.85	16	1,257	1.27%
2024/01/22	0	0.00	20	36.03	36.10	-20	1,260	-1.59%
2024/01/19	24	34.67	20	34.90	35.00	4	1,264	0.32%
2024/01/18	55	34.70	0	0.00	34.60	55	1,268	4.33%
2024/01/17	0	0.00	11	35.12	35.10	-11	1,276	-0.86%
2024/01/15	1	36.15	1	36.10	36.00	0	1,273	0.00%
2024/01/11	0	0.00	0.1	36.60	36.30	-0.1	1,286	0.00%
2024/01/08	0	0.00	10	39.30	38.80	-10	1,275	-0.78%
2024/01/05	0	0.00	3	39.05	39.05	-3	1,280	-0.23%
2024/01/04	10	38.90	0	0.00	38.85	10	1,290	0.77%
2024/01/03	31	39.98	0	0.00	39.40	31	1,303	2.38%
2024/01/02	3	40.45	1	40.80	40.35	2	1,302	0.15%
2023/12/29	0	0.00	1	40.60	40.45	-1	1,311	-0.08%
2023/12/28	20	40.70	21	40.60	40.60	-1	1,317	-0.08%
2023/12/27	0	0.00	10	41.60	41.00	-10	1,314	-0.76%
2023/12/25	0	0.00	10	41.05	41.05	-10	1,318	-0.76%
2023/12/22	74	41.96	4	41.90	42.05	70	1,314	5.33%
2023/12/21	20.1	42.53	0	0.00	42.45	20.1	1,306	1.54%
2023/12/20	40	43.48	20	43.75	43.55	20	1,296	1.54%
2023/12/19	73.2	43.90	69	44.39	43.80	4.2	1,280	0.33%
2023/12/18	40	43.60	70	43.80	44.00	-30	1,128	-2.66%
2023/12/15	5	41.60	15	41.85	41.70	-10	1,048	-0.95%
2023/12/14	1	41.20	11	41.50	41.50	-10	1,041	-0.96%
2023/12/13	30	41.40	90	41.51	41.40	-60	1,034	-5.80%
2023/12/12	20	40.24	22	40.38	40.30	-2	1,026	-0.19%
2023/12/11	0	0.00	10	40.45	40.45	-10	1,035	-0.97%
2023/12/08	20	40.99	23	41.60	40.75	-3	1,046	-0.29%
2023/12/07	53	40.95	16	41.34	40.85	37	1,051	3.52%
2023/12/06	0	0.00	60	41.35	41.35	-60	1,065	-5.63%
2023/12/05	20	40.92	1	40.95	40.50	19	1,110	1.71%
2023/12/04	30	41.82	3	41.87	41.80	27	1,155	2.34%
2023/12/01	12.2	42.25	0	0.00	42.15	12.2	1,194	1.02%
2023/11/30	2	42.60	66	41.96	42.80	-64	1,224	-5.23%
2023/11/28	20	40.08	21	40.61	40.65	-1	1,185	-0.08%
2023/11/27	0	0.00	1	40.50	40.50	-1	1,181	-0.08%
2023/11/24	30	41.51	16	42.00	41.20	14	1,178	1.19%
2023/11/22	0	0.00	60	41.03	41.30	-60	1,084	-5.53%
2023/11/20	0	0.00	50	38.88	39.05	-50	1,028	-4.86%
2023/11/16	0	0.00	10	38.20	38.20	-10	1,019	-0.98%
2023/11/15	5	38.00	30	38.12	37.90	-25	1,025	-2.44%
2023/11/14	40	37.30	0	0.00	37.40	40	1,040	3.84%
2023/11/10	50	37.95	1	37.75	37.75	49	1,064	4.60%
2023/11/08	10	40.25	10.3	40.59	40.25	-0.3	1,077	-0.03%
2023/11/07	30	40.04	0	0.00	40.15	30	1,122	2.67%
2023/11/06	0	0.00	30	41.00	41.05	-30	1,217	-2.46%
2023/11/03	11	40.02	1	40.80	39.80	10	1,227	0.81%
2023/11/02	0	0.00	23	40.19	40.35	-23	1,240	-1.85%
2023/11/01	19	38.51	11	38.82	38.80	8	1,243	0.64%
2023/10/27	20	39.80	0	0.00	39.50	20	1,316	1.52%
2023/10/26	30	40.23	0	0.00	40.10	30	1,334	2.25%
2023/10/25	0	0.00	30	41.07	41.40	-30	1,343	-2.23%
2023/10/24	0	0.00	20	40.30	40.40	-20	1,355	-1.48%
2023/10/23	10	39.60	11	40.34	39.40	-1	1,377	-0.07%
2023/10/19	0	0.00	10	40.01	40.35	-10	1,446	-0.69%
2023/10/13	20.1	43.42	20	43.83	43.00	0.1	1,656	0.01%
2023/10/12	10	43.35	10	43.60	43.50	0	1,734	0.00%
2023/10/06	5	44.20	0	0.00	44.00	5	1,798	0.28%
2023/10/04	0	0.00	1	43.55	44.00	-1	1,881	-0.05%
2023/09/15	11	47.45	12	48.46	48.25	-1	2,585	-0.04%
2023/09/14	30	47.20	0	0.00	47.25	30	2,881	1.04%
2023/09/11	1	46.75	1	46.10	46.75	0	3,585	0.00%
2023/09/08	2	47.15	3	48.22	46.65	-1	4,054	-0.02%
2023/09/07	102	51.13	23	51.54	50.20	79	4,252	1.86%	大買/
2023/09/06	2	52.95	21	53.48	53.00	-19	4,377	-0.43%
2023/09/05	72	50.88	129	51.56	52.40	-57	4,962	-1.15%	大賣/
2023/09/04	0	0.00	2	49.58	49.75	-2	5,272	-0.04%
2023/08/31	3	49.00	3	49.65	49.55	0	5,421	0.00%
2023/08/30	0	0.00	15	49.77	49.65	-15	5,566	-0.27%
2023/08/29	0	48.85	10	49.05	48.85	-10	5,705	-0.17%
2023/08/28	10	48.75	1	48.20	48.40	9	5,873	0.15%
2023/08/24	0.2	51.10	5	50.88	50.10	-4.8	5,923	-0.08%
2023/08/23	10	50.30	0	0.00	50.10	10	5,958	0.17%
2023/08/22	1	50.70	0	0.00	50.60	1	6,003	0.02%
2023/08/21	0	0.00	3	51.20	50.70	-3	6,034	-0.05%
2023/08/18	23	51.66	33	52.30	50.90	-10	6,110	-0.16%
2023/08/17	10	52.15	11	51.80	52.30	-1	6,124	-0.02%
2023/08/16	5	49.20	6	50.26	51.00	-1	6,158	-0.02%
2023/08/15	0	0.00	12	50.50	50.50	-12	6,314	-0.19%
2023/08/11	7	50.74	9	51.23	50.70	-2	6,619	-0.03%
2023/08/10	61	50.18	49	51.15	49.65	12	6,621	0.18%
2023/08/09	0	0.00	10	54.70	54.70	-10	6,616	-0.15%
2023/08/07	1	56.50	12	56.52	57.00	-11	6,798	-0.16%
2023/08/02	0	0.00	14	55.72	56.30	-14	7,098	-0.20%
2023/08/01	0	0.00	15	59.06	58.70	-15	7,339	-0.20%
2023/07/31	1	60.30	1	59.20	59.30	0	7,397	0.00%
2023/07/28	7	60.14	5	60.30	60.30	2	7,500	0.03%
2023/07/27	0	0.00	10	60.42	60.00	-10	7,612	-0.13%
2023/07/26	4	59.85	13	59.49	59.00	-9	7,962	-0.11%
2023/07/25	10	59.60	5.1	59.99	59.70	4.9	8,266	0.06%
2023/07/24	0	0.00	3	59.60	59.10	-3	8,332	-0.04%
2023/07/21	2	61.30	10	62.00	62.00	-8	8,477	-0.09%
2023/07/20	1	62.80	0	0.00	62.30	1	8,902	0.01%
2023/07/19	0	0.00	20	66.51	64.00	-20	8,959	-0.22%
2023/07/18	0	0.00	20	69.55	66.80	-20	8,980	-0.22%
2023/07/17	1	69.90	5.6	68.37	69.60	-4.6	8,965	-0.05%
2023/07/14	0	0.00	1	66.00	66.60	-1	8,919	-0.01%
2023/07/13	1	68.00	0	0.00	65.20	1	8,953	0.01%
2023/07/12	0	0.00	3	69.70	68.50	-3	8,959	-0.03%
2023/07/11	18	69.35	2	71.55	69.00	16	8,987	0.18%
2023/07/07	2	69.20	7	69.21	69.30	-5	8,961	-0.06%
2023/07/06	6	71.60	0	0.00	70.60	6	8,950	0.07%
2023/07/05	0	0.00	3	71.97	71.90	-3	8,921	-0.03%
2023/07/04	4	71.90	7	71.43	71.60	-3	9,033	-0.03%
2023/07/03	5	71.46	13	70.50	71.40	-8	9,220	-0.09%
2023/06/30	9	69.09	45	68.51	69.40	-36	9,389	-0.38%
2023/06/29	0	69.30	1	70.10	70.70	-1	9,393	-0.01%
2023/06/28	6	68.53	2	69.45	68.20	4	9,470	0.04%
2023/06/27	0	0.00	10	69.61	68.00	-10	9,583	-0.10%
2023/06/26	8	69.94	3	71.47	69.70	5	9,878	0.05%
2023/06/20	136	76.88	118	78.31	73.30	18	10,132	0.18%	大買/大賣/
2023/06/19	5.1	74.44	2	75.60	76.20	3.1	10,896	0.03%
2023/06/16	17	72.99	23	73.62	74.50	-6	11,078	-0.05%
2023/06/15	109	75.98	119	76.76	75.30	-10	11,182	-0.09%	大買/大賣/
2023/06/14	209	75.55	216.1	76.34	73.80	-7.1	11,015	-0.06%	大買/大賣/
2023/06/13	56	69.89	94	70.14	71.00	-38	10,668	-0.36%
2023/06/12	20.1	68.60	13	69.33	68.20	7.1	10,680	0.07%
2023/06/09	131	72.01	120	75.55	67.50	11	10,732	0.10%	大買/大賣/
2023/06/08	28	72.32	120.1	72.63	74.20	-92.1	10,471	-0.88%	大賣/
2023/06/07	1	67.70	26	66.60	67.50	-25	10,555	-0.24%
2023/06/06	3	67.37	2	67.95	67.20	1	11,311	0.01%
2023/06/05	5	67.28	7	67.79	68.20	-2	11,565	-0.02%
2023/06/02	18	66.30	10	67.90	65.70	8	12,031	0.07%
2023/06/01	21.1	65.91	83	65.56	66.50	-61.9	12,231	-0.51%
2023/05/31	3	63.03	1	63.10	63.10	2	12,196	0.02%
2023/05/30	0	0.00	11	64.45	63.00	-11	12,511	-0.09%
2023/05/29	1	63.90	41.1	63.77	64.30	-40.1	12,629	-0.32%
2023/05/26	2	63.55	13	63.50	62.60	-11	12,708	-0.09%
2023/05/24	0	0.00	20	67.07	65.40	-20	12,983	-0.15%
2023/05/23	0	0.00	20	66.00	65.30	-20	12,939	-0.15%
2023/05/19	30	67.04	20	69.00	65.60	10	12,976	0.08%
2023/05/18	18	67.28	88	67.32	68.10	-70	12,865	-0.54%
2023/05/17	10	64.30	52	64.67	64.50	-42	12,654	-0.33%
2023/05/16	4	63.55	0	0.00	63.10	4	12,608	0.03%
2023/05/15	1	67.50	20	67.01	63.60	-19	12,583	-0.15%
2023/05/12	0	0.00	146	65.72	66.60	-146	12,523	-1.17%	大賣/鉅額交易
2023/05/11	2	62.85	4	63.43	63.30	-2	12,426	-0.02%
2023/05/10	21	63.43	124	64.02	64.40	-103	12,414	-0.83%	大賣/鉅額交易
2023/05/09	3	63.33	119	62.95	62.70	-116	12,374	-0.94%	大賣/鉅額交易
2023/05/08	62	68.08	153	68.69	66.30	-91	12,860	-0.71%	大賣/
2023/05/05	1	67.20	114	66.05	65.40	-113	13,266	-0.85%	大賣/鉅額交易
2023/05/04	32	67.30	30	67.10	66.50	2	13,527	0.01%
2023/05/03	55.1	68.03	35.1	68.53	68.50	20	13,825	0.14%
2023/05/02	97	69.96	39	71.24	70.00	58	14,177	0.41%
2023/04/28	54	68.16	138	70.00	71.70	-84	14,010	-0.60%	大賣/
2023/04/27	10	64.00	10	64.80	65.20	0	13,723	0.00%
2023/04/26	47	64.31	38	65.05	65.00	9	13,691	0.07%
2023/04/25	220	70.43	229	71.13	67.50	-9	13,503	-0.07%	大買/大賣/
2023/04/24	11	65.60	111	66.07	68.80	-100	13,057	-0.77%	大賣/
2023/04/21	64.2	63.74	62	66.50	62.60	2.2	13,001	0.02%
2023/04/20	11	67.87	7	68.66	66.60	4	13,118	0.03%
2023/04/19	2	73.25	107	72.65	72.30	-105	13,090	-0.80%	大賣/鉅額交易
2023/04/18	1	75.40	2	71.60	72.50	-1	13,134	-0.01%
2023/04/17	3	73.43	5	74.68	74.80	-2	13,241	-0.02%
2023/04/14	36	67.36	0	0.00	68.50	36	13,264	0.27%
2023/04/13	16	65.03	0	0.00	65.30	16	13,217	0.12%
2023/04/12	29	66.28	1	67.10	66.80	28	13,182	0.21%
2023/04/11	29	66.60	0	0.00	65.70	29	13,151	0.22%
2023/04/10	5	66.12	31	66.00	65.80	-26	13,124	-0.20%
2023/04/07	16	64.26	2	64.95	65.10	14	13,058	0.11%
2023/04/06	6	64.83	18	65.68	64.00	-12	12,915	-0.09%
2023/03/31	5	63.86	5	63.56	62.50	0	12,686	0.00%
2023/03/30	6	62.48	31	62.99	61.40	-25	12,457	-0.20%
2023/03/29	7	62.57	3	62.63	61.00	4	12,375	0.03%
2023/03/28	25	61.81	27	60.58	61.30	-2	12,291	-0.02%
2023/03/27	56	62.35	119	62.04	61.80	-63	12,162	-0.52%	大賣/
2023/03/24	8.1	60.64	0	0.00	61.00	8.1	11,867	0.07%
2023/03/23	83.2	61.26	4	63.05	61.60	79.2	11,817	0.67%
2023/03/22	261	64.08	182	64.34	62.30	79	11,597	0.68%	大買/大賣/
2023/03/21	29	59.60	69	60.44	61.30	-40	10,661	-0.38%
2023/03/20	4	54.55	62	54.91	55.80	-58	10,448	-0.56%
2023/03/17	11	52.66	24	53.50	52.80	-13	10,361	-0.13%
2023/03/16	0.1	51.50	0	0.00	51.00	0.1	10,215	0.00%
2023/03/15	22	53.56	2	53.50	52.90	20	10,120	0.20%
2023/03/14	2	51.45	16	51.90	52.10	-14	9,903	-0.14%
2023/03/13	70.1	51.10	177	53.00	50.70	-107	9,746	-1.10%	大賣/鉅額交易
2023/03/10	54	54.41	8	55.19	55.50	46	9,426	0.49%
2023/03/09	19.1	56.04	258	54.33	55.10	-238.9	9,134	-2.62%	大賣/鉅額交易
2023/03/08	412.1	51.61	61	52.37	52.80	351.1	8,380	4.19%	大買/鉅額交易
2023/03/07	113	52.39	284	52.37	51.80	-171	8,083	-2.12%	大買/大賣/鉅額交易
2023/03/06	231	50.58	38	50.85	51.80	193	7,599	2.54%	大買/鉅額交易
2023/03/03	10	47.17	0	0.00	47.10	10	7,464	0.13%
2023/03/02	1	47.20	4	50.83	47.10	-3	7,403	-0.04%
2023/03/01	0	48.30	1	48.40	48.30	-1	7,103	-0.01%
2023/02/24	2	47.65	0	0.00	47.85	2	6,954	0.03%
2023/02/23	3	49.42	2	49.05	49.05	1	6,851	0.01%
2023/02/22	3	48.43	0	0.00	48.00	3	6,606	0.05%
2023/02/21	0	50.90	0	0.00	50.90	0	6,590	0.00%
2023/02/20	0	0.00	1	50.80	49.50	-1	6,569	-0.02%
2023/02/17	1	50.20	4	49.15	51.00	-3	6,544	-0.05%
2023/02/16	0	0.00	5	44.50	46.75	-5	6,515	-0.08%
2023/02/15	0	0.00	3	42.88	42.50	-3	6,495	-0.05%
2023/02/14	0	0.00	1	41.60	42.40	-1	6,482	-0.02%
2023/02/09	2	42.28	1	42.05	41.95	1	6,477	0.02%
2023/02/08	0	0.00	2	40.90	42.00	-2	6,443	-0.03%
2023/02/07	0	0.00	3.3	39.63	40.05	-3.3	6,394	-0.05%
2023/02/06	129	40.02	136	40.28	39.35	-7	6,336	-0.11%	大買/大賣/
2023/02/03	18	38.05	168	37.47	39.00	-150	5,646	-2.66%	大賣/鉅額交易
2023/02/02	175	37.64	41	36.93	37.80	134	4,960	2.70%	大買/鉅額交易
2023/02/01	2	33.25	2	34.13	34.40	0	4,637	0.00%
2023/01/31	403	33.14	435	33.06	33.05	-32	4,233	-0.76%	大買/大賣/
2023/01/30	0	0.00	9	29.94	30.15	-9	3,772	-0.24%
2023/01/10	1	27.45	2	27.08	27.20	-1	3,424	-0.03%
2023/01/06	0	0.00	4	27.53	27.15	-4	3,242	-0.12%
2023/01/05	1	27.55	2	27.18	27.55	-1	3,188	-0.03%
2023/01/04	3	26.25	6	26.09	26.95	-3	3,028	-0.10%
2023/01/03	2	24.20	1	24.55	24.70	1	2,960	0.03%
2022/12/30	1	24.05	2	24.40	23.80	-1	2,964	-0.03%
2022/12/29	5	23.67	0	0.00	23.80	5	2,971	0.17%
2022/12/28	1	23.80	3	24.40	23.80	-2	3,012	-0.07%
2022/12/27	1	24.60	2	25.05	24.60	-1	3,102	-0.03%
2022/12/26	4	24.33	2	24.60	24.70	2	3,110	0.06%
2022/12/23	2	24.45	0	0.00	24.20	2	3,115	0.06%
2022/12/22	1	24.90	0	0.00	24.90	1	3,120	0.03%
2022/12/20	3	25.52	0	0.00	24.90	3	3,155	0.10%
2022/12/16	0	0.00	4	26.55	26.50	-4	3,157	-0.13%
2022/12/15	2	27.13	1	27.35	27.35	1	3,129	0.03%
2022/12/14	1	26.65	0	0.00	26.70	1	3,064	0.03%
2022/12/13	10	26.59	8	27.20	27.40	2	3,011	0.07%
2022/12/12	2	26.98	2	27.18	27.15	0	2,881	0.00%
2022/12/09	0	0.00	1	25.65	25.80	-1	2,749	-0.04%
2022/12/08	1	27.10	4.1	26.87	26.85	-3.1	2,560	-0.12%
2022/12/07	3	26.47	1	25.85	26.35	2	2,505	0.08%
2022/12/06	1	27.35	0	0.00	26.55	1	2,478	0.04%
2022/12/02	0	0.00	1	26.80	26.85	-1	2,411	-0.04%
2022/12/01	3	26.80	1	26.50	26.50	2	2,378	0.08%
2022/11/30	1	26.15	2	26.25	26.45	-1	2,261	-0.04%
2022/11/29	0	0.00	4	25.70	25.90	-4	2,211	-0.18%
2022/11/25	10.1	26.13	12	25.94	25.20	-1.9	2,141	-0.09%
2022/11/22	2	23.35	2	23.35	23.40	0	1,905	0.00%
2022/11/18	0	0.00	2	24.65	23.60	-2	2,045	-0.10%
2022/11/17	5	24.23	0	0.00	24.25	5	2,026	0.25%
2022/11/15	2	24.15	3	23.90	24.05	-1	2,084	-0.05%
2022/11/11	2	23.45	1	23.65	23.45	1	2,176	0.05%
2022/11/09	0	0.00	1	23.10	23.70	-1	2,431	-0.04%
2022/11/03	0	0.00	2	22.60	22.60	-2	3,182	-0.06%
2022/10/28	6	21.28	6	21.03	20.95	0	4,165	0.00%
2022/10/24	1	21.70	1	21.65	21.40	0	5,286	0.00%
2022/10/21	1	21.05	1	20.90	20.70	0	6,070	0.00%
2022/10/18	2	21.60	3	21.55	21.50	-1	6,630	-0.02%
2022/10/17	1	20.90	0	0.00	21.20	1	6,772	0.01%
2022/10/14	0	0.00	11	20.50	20.60	-11	6,946	-0.16%
2022/10/13	10	20.45	12	19.56	19.15	-2	7,212	-0.03%
2022/10/12	2	20.95	4	21.30	20.95	-2	7,492	-0.03%
2022/10/11	4	21.00	1	20.95	20.90	3	7,859	0.04%
2022/10/07	3	22.50	3	22.53	22.40	0	8,241	0.00%
2022/10/06	16	22.78	5	22.90	22.70	11	8,777	0.13%
2022/10/05	4	22.86	2	22.98	22.90	2	9,055	0.02%
2022/10/04	2	22.93	2	23.40	23.10	0	9,341	0.00%
2022/10/03	4	21.29	4	21.30	21.50	0	9,620	0.00%
2022/09/30	1	20.80	0	0.00	20.90	1	10,586	0.01%
2022/09/28	17	20.98	0	0.00	20.00	17	12,605	0.13%
2022/09/27	4	21.10	4	21.18	21.40	0	13,202	0.00%
2022/09/26	12	21.93	9	21.56	20.90	3	13,827	0.02%
2022/09/23	5	22.65	0	0.00	22.65	5	14,370	0.03%
2022/09/22	0	0.00	5	23.10	23.65	-5	15,001	-0.03%
2022/09/21	5	22.85	0	0.00	22.80	5	15,066	0.03%
2022/09/20	0	0.00	5	22.95	23.45	-5	15,133	-0.03%
2022/09/19	3	22.43	5	22.32	22.30	-2	15,270	-0.01%
2022/09/15	3	23.55	3	23.30	23.15	0	15,801	0.00%
2022/09/14	1	23.05	1	23.20	23.45	0	16,406	0.00%
2022/09/13	2	23.85	13	23.97	23.75	-11	16,592	-0.07%
2022/09/12	1	23.55	2	23.60	23.50	-1	16,891	-0.01%
2022/09/08	25	23.48	15	23.56	23.45	10	17,099	0.06%
2022/09/07	3	22.82	0	0.00	22.85	3	17,469	0.02%
2022/09/06	5	22.61	15	22.69	22.55	-10	18,017	-0.06%
2022/09/05	16	23.53	8	23.34	22.95	8	18,236	0.04%
2022/09/02	11	23.79	1	23.80	23.60	10	19,149	0.05%
2022/09/01	23	24.23	0	0.00	24.00	23	19,411	0.12%
2022/08/31	0	0.00	5	25.50	24.95	-5	19,541	-0.03%
2022/08/29	6	24.78	0	0.00	25.10	6	19,940	0.03%
2022/08/26	1	26.50	0	0.00	25.90	1	19,928	0.01%
2022/08/25	0	0.00	11	25.80	26.50	-11	19,862	-0.06%
2022/08/24	13	25.46	0	0.00	25.45	13	19,775	0.07%
2022/08/23	10	25.00	4	25.11	24.95	6	19,751	0.03%
2022/08/22	6	25.74	3	26.03	25.50	3	19,722	0.02%
2022/08/19	4	26.40	4	26.54	26.35	0	19,711	0.00%
2022/08/18	7	26.95	7	26.56	26.60	0	19,672	0.00%
2022/08/17	3	26.87	33	26.51	26.90	-30	19,600	-0.15%
2022/08/16	23	26.26	9	26.51	26.25	14	19,455	0.07%
2022/08/15	20	25.26	5	25.32	25.70	15	19,403	0.08%
2022/08/12	1	26.00	3.3	26.05	25.95	-2.3	19,412	-0.01%
2022/08/11	52	26.23	25	26.33	25.95	27	19,445	0.14%
2022/08/10	7	27.36	1	27.45	27.30	6	19,071	0.03%
2022/08/09	11	28.70	13.1	28.63	28.90	-2.1	19,176	-0.01%
2022/08/08	32	28.48	11	28.49	28.45	21	19,275	0.11%
2022/08/05	9	29.33	23	29.65	29.65	-14	19,073	-0.07%
2022/08/04	1	26.75	3	27.18	28.00	-2	18,722	-0.01%
2022/08/03	19	27.81	11	28.14	28.20	8	18,586	0.04%
2022/08/02	1	29.25	1	29.60	28.45	0	18,420	0.00%
2022/08/01	23	29.71	25	29.90	30.10	-2	18,192	-0.01%
2022/07/29	35	29.09	36	29.27	29.50	-1	17,840	-0.01%
2022/07/28	34	29.53	30	29.36	28.40	4	17,414	0.02%
2022/07/27	41	27.65	49	27.96	28.75	-8	16,616	-0.05%
2022/07/26	10	26.35	0	0.00	26.15	10	16,184	0.06%
2022/07/25	3	26.73	4	26.90	27.15	-1	16,101	-0.01%
2022/07/22	12	27.34	4	27.70	26.90	8	16,011	0.05%
2022/07/21	23	27.25	25	27.46	27.95	-2	15,839	-0.01%
2022/07/20	7	27.80	6	27.38	27.20	1	15,636	0.01%
2022/07/19	14	28.02	15	28.01	27.85	-1	15,359	-0.01%
2022/07/18	22	27.17	26	26.81	27.70	-4	15,047	-0.03%
2022/07/15	16	26.24	25	26.37	26.25	-9	14,663	-0.06%
2022/07/14	15	25.43	9	25.60	25.60	6	14,260	0.04%
2022/07/13	3	26.05	15	26.12	24.95	-12	13,709	-0.09%
2022/07/12	13	25.61	4	25.74	25.10	9	13,417	0.07%
2022/07/11	5	27.05	7	26.85	26.65	-2	13,079	-0.02%
2022/07/08	44	30.14	25	29.93	28.35	19	12,691	0.15%
2022/07/07	71	29.69	84	28.61	30.35	-13	11,704	-0.11%
2022/07/06	120	30.93	112.1	30.46	27.60	7.9	10,909	0.07%	大買/大賣/
2022/07/05	32	27.49	42	27.68	30.10	-10	9,636	-0.10%
2022/07/04	27	26.90	24	26.74	27.40	3	9,001	0.03%
2022/07/01	135	25.42	134.2	25.63	25.90	0.8	8,351	0.01%	大買/大賣/
2022/06/30	218.2	25.74	230	25.48	26.10	-11.8	7,768	-0.15%	大買/大賣/
2022/06/29	1	23.95	9	23.91	23.75	-8	7,112	-0.11%
2022/06/28	52	23.93	53	23.61	23.90	-1	7,015	-0.01%
2022/06/27	8	24.14	0	0.00	24.10	8	6,940	0.12%
2022/06/24	28	23.62	31	23.65	23.90	-3	6,782	-0.04%
2022/06/23	7	23.32	4	23.33	22.70	3	6,490	0.05%
2022/06/22	138	24.66	125.1	24.85	24.65	12.9	6,230	0.21%	大買/大賣/
2022/06/21	2	23.05	146	23.48	24.20	-144	5,632	-2.56%	大賣/鉅額交易
2022/06/20	18	24.73	4	23.86	22.00	14	5,446	0.26%
2022/06/17	2	25.00	1	25.09	24.30	1	5,123	0.02%
2022/06/16	148	27.73	26.1	26.36	26.35	121.9	4,896	2.49%	大買/鉅額交易
2022/06/15	38	28.12	195.1	28.20	28.55	-157.1	4,480	-3.51%	大賣/鉅額交易
2022/06/14	156	26.80	7	26.98	27.00	149	3,901	3.82%	大買/鉅額交易
2022/06/13	59.2	29.08	54	28.59	28.70	5.2	3,643	0.14%
2022/06/10	2	27.00	6.2	27.64	28.40	-4.2	2,700	-0.15%
2022/06/09	0	0.00	1.2	25.15	25.85	-1.2	2,387	-0.05%
2022/06/08	36.3	23.64	36	23.76	23.50	0.3	2,200	0.01%
2022/06/07	0	0.00	0.1	26.10	26.10	-0.1	1,816	-0.01%
2022/06/06	4	22.25	0.1	23.75	23.75	3.9	1,748	0.22%
2022/05/31	0	0.00	10	20.95	21.50	-10	1,696	-0.59%
2022/05/25	0	0.00	5	18.85	18.95	-5	1,579	-0.32%
2022/05/24	4	18.45	0	0.00	18.25	4	1,549	0.26%
2022/05/23	9	20.36	0	0.00	20.05	9	1,478	0.61%
2022/05/20	9	20.03	0	0.00	20.10	9	1,411	0.64%
2022/05/19	1	18.00	0	20.15	20.15	1	1,298	0.07%
2022/05/18	0	0.00	0.5	18.35	18.35	-0.5	1,158	-0.04%
2022/05/17	1	16.20	4	15.69	16.70	-3	1,080	-0.28%
2022/05/16	6	16.16	3	15.95	16.20	3	807	0.37%
2022/05/13	2	13.60	3	14.45	14.75	-1	603	-0.17%
2022/05/12	5	14.51	1	14.65	13.45	4	526	0.76%
2022/05/05	0	0.00	5	11.90	11.70	-5	383	-1.30%
2022/05/04	5	11.65	0	0.00	11.65	5	386	1.29%
2022/04/25	0	12.20	0	0.00	11.95	0	424	0.00%
2022/04/22	0	12.65	0	0.00	12.50	0	427	0.00%
2022/04/21	0	12.80	0	0.00	12.55	0	440	0.00%
2022/04/19	0	12.52	0	0.00	12.55	0	451	0.00%
2022/03/10	0	0.00	5	13.85	13.85	-5	3,248	-0.15%
2022/03/09	0	0.00	5	13.75	13.75	-5	3,248	-0.15%
2022/03/08	10	13.48	0	0.00	13.45	10	3,245	0.31%
2022/03/02	0	0.00	5	15.50	15.75	-5	3,263	-0.15%
2022/03/01	0	0.00	1	15.55	15.60	-1	3,266	-0.03%
2022/02/24	6	15.08	0	0.00	14.95	6	3,336	0.18%
2022/02/18	0	0.00	1	16.20	16.20	-1	3,421	-0.03%
2022/02/16	1	16.35	1	16.45	16.20	0	3,432	0.00%
2022/02/15	0	0.00	20	16.00	16.15	-20	3,425	-0.58%
2022/01/21	5	14.60	0	0.00	14.60	5	3,483	0.14%
2022/01/19	2	15.00	0	0.00	15.35	2	3,510	0.06%
2022/01/18	0	0.00	7	15.65	15.20	-7	3,508	-0.20%
2022/01/14	0	0.00	4	14.35	14.60	-4	3,487	-0.11%
2022/01/12	0	0.00	5	15.05	15.10	-5	3,471	-0.14%
2022/01/11	0	0.00	2	15.50	14.80	-2	3,461	-0.06%
2022/01/10	5	15.50	0	0.00	15.55	5	3,438	0.15%
2022/01/04	2	16.80	16	17.45	16.55	-14	3,354	-0.42%
2022/01/03	14	17.14	1	17.15	16.80	13	3,116	0.42%
2021/12/29	3	17.88	3	18.02	17.20	0	3,021	0.00%
2021/12/28	4	17.14	3.2	17.29	17.50	0.9	2,770	0.03%
2021/12/27	1	16.65	0	0.00	16.65	1	2,668	0.04%
2021/12/23	0	0.00	5	16.35	16.35	-5	2,602	-0.19%
2021/12/22	0	0.00	5	16.30	16.30	-5	2,580	-0.19%
2021/12/20	13	16.64	0	0.00	16.55	13	2,550	0.51%
2021/12/17	2	16.85	0	0.00	17.10	2	2,394	0.08%
2021/12/16	3	17.20	3	17.13	16.90	0	2,348	0.00%
2021/12/15	18	17.88	18	17.55	17.00	0	2,291	0.00%
2021/12/14	5	18.51	25	17.96	16.70	-20	1,769	-1.13%
2021/12/13	24	18.08	8	17.46	18.55	16	1,420	1.13%
2021/12/10	6	17.37	7	17.39	16.90	-1	1,318	-0.08%
2021/12/09	11	17.16	13	17.30	18.00	-2	1,175	-0.17%
2021/12/08	11	16.06	6	15.88	16.40	5	972	0.51%
2021/12/07	39	15.88	36	15.88	15.70	3	913	0.33%
2021/12/06	1	14.80	1	14.95	15.80	0	772	0.00%
2021/12/01	0	0.00	1	14.00	14.25	-1	766	-0.13%
2021/11/29	2	14.00	2	14.30	13.70	0	759	0.00%
2021/11/26	10	14.40	0	0.00	13.90	10	768	1.30%
2021/11/23	5	15.75	4	15.81	15.20	1	742	0.13%
2021/11/22	6	15.90	11	15.86	15.65	-5	671	-0.74%
2021/11/18	18	15.06	11	15.40	14.65	7	613	1.14%
2021/11/16	10	14.00	5	14.30	14.00	5	553	0.90%
2021/11/15	0	0.00	8	14.12	14.15	-8	543	-1.47%
2021/11/12	10	13.95	10	14.11	13.75	0	531	0.00%
2021/11/11	1	14.75	1	14.75	14.15	0	523	0.00%
2021/11/05	10	14.28	0	0.00	13.95	10	479	2.08%
2021/11/02	2	13.85	0	0.00	13.35	2	485	0.41%
2021/11/01	3	14.20	14	14.36	14.25	-11	472	-2.33%
2021/10/28	10	13.40	0	0.00	13.40	10	446	2.24%
2021/10/27	6	14.20	6	13.58	13.55	0	446	0.00%
2021/09/08	0	0.00	7	12.70	12.80	-7	909	-0.77%
2021/09/07	7	13.10	0	0.00	13.10	7	890	0.79%
2021/08/13	0.5	12.20	0	0.00	11.60	0.5	963	0.05%
2021/07/19	1	14.25	1	14.25	14.35	0	974	0.00%
2021/07/16	2	13.85	0	0.00	13.55	2	697	0.29%
2021/07/15	2.5	13.84	10	13.78	13.70	-7.5	685	-1.09%
2021/07/14	9	14.07	1	13.80	14.15	8	612	1.31%
2021/07/13	1	13.05	1	13.15	12.90	0	569	0.00%
2021/06/21	0.3	11.65	0	0.00	11.80	0.3	798	0.03%
2021/06/11	9	12.86	9.1	12.96	13.10	-0.1	787	-0.01%
2021/05/12	0	0.00	1	11.05	11.10	-1	595	-0.17%
2021/05/03	0	0.00	1	13.60	13.60	-1	563	-0.18%
2021/04/27	6	14.24	6	14.28	14.05	0	518	0.00%
2021/04/26	0	0.00	3	13.10	13.80	-3	488	-0.61%
2021/04/23	0	0.00	2	12.48	12.55	-2	463	-0.43%
2021/04/14	0	0.00	20	12.35	12.20	-20	454	-4.40%
2021/04/09	2	12.30	0	0.00	12.30	2	254	0.79%
2021/03/31	4	11.00	2	11.00	11.05	2	242	0.83%
2021/03/18	2	11.30	6	11.15	11.30	-4	220	-1.81%
2021/03/09	1	10.25	0	0.00	10.40	1	179	0.56%
2021/03/08	1	10.30	0	0.00	10.30	1	180	0.55%
2021/03/04	2	10.30	0	0.00	10.35	2	183	1.09%
2021/02/26	7	10.43	0	0.00	10.45	7	188	3.71%
2021/02/24	2	10.60	0	0.00	10.60	2	187	1.07%
2021/02/22	2	10.50	0	0.00	10.50	2	185	1.08%
2021/02/18	1	10.45	0	0.00	10.50	1	185	0.54%
2021/02/17	1	10.30	0	0.00	10.40	1	186	0.54%
2021/01/25	0	0.00	10	10.75	10.50	-10	181	-5.51%
2021/01/19	0	0.00	1	10.70	10.75	-1	167	-0.60%
2021/01/06	0	0.00	4	11.40	10.90	-4	152	-2.63%
2020/12/30	3	11.57	2	11.45	11.20	1	134	0.74%
2020/12/29	0	0.00	1	10.80	11.75	-1	111	-0.90%
2020/12/22	1	10.60	0	0.00	10.55	1	82	1.21%
2020/12/15	0	0.00	2	10.75	10.60	-2	87	-2.30%
2020/12/10	2	10.60	0	0.00	10.65	2	100	1.99%
2020/12/07	4	10.50	0	0.00	10.65	4	93	4.26%
2020/12/03	5	10.60	0	0.00	10.55	5	93	5.35%
2020/12/02	15	10.67	0	0.00	10.60	15	92	16.22%
2020/09/10	0.1	10.70	5	10.60	10.60	-4.9	366	-1.34%
2020/09/09	5	10.50	0	0.00	10.60	5	373	1.34%
2020/08/04	0	0.00	1	11.30	11.30	-1	517	-0.19%
2020/06/12	5	10.60	5	10.70	12.00	0	272	0.00%
2020/05/14	0	0.00	2	11.00	10.80	-2	270	-0.74%
2020/05/13	2	11.25	0	0.00	11.35	2	286	0.70%
2020/02/14	0	0.00	1	12.60	12.75	-1	235	-0.42%
2020/02/13	1	12.40	0	0.00	13.00	1	211	0.47%
2020/01/30	0	0.00	1	10.95	11.00	-1	254	-0.39%
2020/01/20	0	0.00	2	11.80	11.80	-2	256	-0.78%
2019/11/21	0	0.00	0.8	12.30	12.35	-0.8	897	-0.09%
2019/11/19	2	12.95	1	13.05	12.70	1	893	0.11%
2019/10/08	0	0.00	12	14.19	13.80	-12	672	-1.78%
2019/10/07	1	14.40	1	14.50	14.50	0	655	0.00%
2019/10/02	5	14.08	0	0.00	14.20	5	629	0.79%
2019/10/01	0	0.00	1	14.35	13.90	-1	613	-0.16%
2019/09/27	9	14.67	1	15.10	14.25	8	595	1.34%
2019/09/18	2.2	16.44	0	0.00	15.35	2.2	300	0.73%
2019/09/12	0.3	13.40	0	0.00	13.40	0.3	160	0.19%
2019/09/11	0.3	13.65	0	0.00	13.60	0.3	144	0.21%
2019/09/10	5	12.81	5	12.79	12.85	0	86	0.00%
2019/04/24	1	11.15	0	0.00	11.15	1	79	1.26%
2018/04/12	0	0.00	1	12.90	12.90	-1	224	-0.45%
2018/04/02	1	13.60	0	0.00	13.35	1	217	0.46%