連宇 (2482)-富邦-新竹券商分點個股進出

台股 » 個股 » 連宇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

連宇

(2482)

可現股當沖

股價
35.30
漲跌
▲0.40
漲幅
+1.15%
成交量
2,280張
產業
上市其他電子類股
153人加入追蹤

立即追蹤
本地時間: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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/17	2	35.70	0	0.00	35.30	2	1,158	0.17%
2024/05/16	6	35.16	4	35.33	34.90	2	1,128	0.18%
2024/05/15	1	35.30	1	35.90	34.90	0	1,099	0.00%
2024/05/14	30.4	35.56	34	35.79	36.15	-3.6	1,051	-0.34%
2024/05/13	7.1	32.92	12	33.85	34.45	-4.9	786	-0.63%
2024/05/10	1	30.27	4	30.79	31.35	-3	696	-0.43%
2024/05/07	0.1	29.00	0	0.00	29.05	0.1	648	0.02%
2024/04/26	6	28.75	1	28.60	28.70	5	661	0.76%
2024/04/23	0	0.00	10	28.58	28.60	-10	675	-1.48%
2024/04/18	0	0.00	1	29.30	29.25	-1	688	-0.15%
2024/04/17	0	0.00	10	29.57	29.65	-10	695	-1.44%
2024/04/16	1	28.60	1	28.90	28.75	0	698	0.00%
2024/04/15	5	31.35	0	0.00	30.15	5	706	0.71%
2024/04/12	5	32.45	0	0.00	32.35	5	689	0.73%
2024/04/11	11	32.95	0	0.00	32.65	11	683	1.61%
2024/04/10	3	33.55	0	0.00	33.50	3	683	0.44%
2024/04/08	0	0.00	1	32.95	33.10	-1	688	-0.15%
2024/04/01	0	0.00	1	34.10	34.05	-1	697	-0.14%
2024/03/29	4	34.34	1	34.05	34.15	3	699	0.43%
2024/03/28	1	35.00	0	0.00	34.90	1	709	0.14%
2024/03/27	0	35.52	2	35.53	35.65	-2	719	-0.28%
2024/03/26	4	35.21	0	0.00	34.70	4	730	0.55%
2024/03/25	5	36.18	0	0.00	35.90	5	740	0.68%
2024/03/22	2	36.93	4	37.19	36.90	-2	891	-0.22%
2024/03/21	1	37.90	10	38.03	37.80	-9	954	-0.94%
2024/03/20	7	36.72	6	36.35	36.85	1	908	0.11%
2024/03/19	0	0.00	1	35.65	35.25	-1	887	-0.11%
2024/03/18	1	35.10	1	35.60	35.25	0	908	0.00%
2024/03/15	3	35.15	0	0.00	34.85	3	905	0.33%
2024/03/14	1	34.95	1	35.00	34.95	0	904	0.00%
2024/03/13	0.1	33.95	0	0.00	33.80	0.1	894	0.01%
2024/03/08	1	32.85	3	33.10	32.30	-2	918	-0.22%
2024/03/07	0	0.00	3	33.65	33.30	-3	929	-0.32%
2024/03/06	5	34.69	2	35.35	34.20	3	945	0.32%
2024/03/05	0	0.00	3	34.43	34.30	-3	980	-0.31%
2024/03/04	0	0.00	3	34.53	34.65	-3	988	-0.30%
2024/03/01	1	34.55	13	34.50	34.10	-12	995	-1.21%
2024/02/29	10	34.18	2	34.25	34.25	8	1,005	0.80%
2024/02/27	1	34.80	0	0.00	34.35	1	1,027	0.10%
2024/02/26	2	35.45	3	35.48	35.50	-1	1,120	-0.09%
2024/02/23	2	34.65	0	0.00	34.55	2	1,176	0.17%
2024/02/22	0	0.00	4	33.93	34.20	-4	1,178	-0.34%
2024/02/20	3	34.00	0	0.00	33.95	3	1,199	0.25%
2024/02/19	1	34.25	0	0.00	34.25	1	1,200	0.08%
2024/02/16	0	0.00	1	34.50	34.50	-1	1,206	-0.08%
2024/02/15	0	32.60	0	0.00	32.85	0	1,204	0.00%
2024/02/05	6	33.10	0	0.00	33.30	6	1,201	0.50%
2024/02/01	1	34.50	0	0.00	34.55	1	1,221	0.08%
2024/01/25	0	0.00	2	35.30	34.90	-2	1,251	-0.16%
2024/01/23	0	0.00	1	35.95	35.85	-1	1,257	-0.08%
2024/01/19	3	34.70	0	0.00	35.00	3	1,264	0.24%
2024/01/18	1	34.80	0	0.00	34.60	1	1,268	0.08%
2024/01/17	3	35.07	0	35.60	35.10	3	1,276	0.23%
2024/01/16	2	36.81	10.5	36.88	36.55	-8.5	1,278	-0.66%
2024/01/12	1	36.20	1	36.20	35.65	0	1,283	0.00%
2024/01/11	5	36.05	5	36.40	36.30	0	1,286	0.00%
2024/01/09	12.4	37.40	4	37.65	37.00	8.4	1,289	0.65%
2024/01/04	1	39.55	1	38.88	38.85	0	1,290	0.00%
2024/01/03	1	39.55	7.8	39.65	39.40	-6.8	1,303	-0.52%
2023/12/28	2	40.55	2	40.70	40.60	0	1,317	0.00%
2023/12/27	2	41.45	0	0.00	41.00	2	1,314	0.15%
2023/12/25	3	41.05	0	0.00	41.05	3	1,318	0.23%
2023/12/22	3	42.10	0	0.00	42.05	3	1,314	0.23%
2023/12/21	3	42.62	2	43.10	42.45	1	1,306	0.08%
2023/12/20	2	43.25	0	0.00	43.55	2	1,296	0.15%
2023/12/19	14	43.78	1	45.10	43.80	13	1,280	1.02%
2023/12/18	3	43.50	12	43.61	44.00	-9	1,128	-0.80%
2023/12/15	0	0.00	1	42.00	41.70	-1	1,048	-0.10%
2023/12/13	1	41.55	2	41.50	41.40	-1	1,034	-0.10%
2023/12/11	2.1	40.55	0	0.00	40.45	2.1	1,035	0.20%
2023/12/08	4	41.00	0	0.00	40.75	4	1,046	0.38%
2023/12/07	4	41.16	1	41.30	40.85	3	1,051	0.29%
2023/12/06	0	0.00	1	41.15	41.35	-1	1,065	-0.09%
2023/12/05	1	40.55	5	40.65	40.50	-4	1,110	-0.36%
2023/12/01	7	42.76	7	42.31	42.15	0	1,194	0.00%
2023/11/30	3	42.67	5	42.12	42.80	-2	1,224	-0.16%
2023/11/28	1	40.35	0	0.00	40.65	1	1,185	0.08%
2023/11/27	0	41.05	0	0.00	40.50	0	1,181	0.00%
2023/11/24	3	41.00	0	0.00	41.20	3	1,178	0.25%
2023/11/22	6	39.90	9	41.76	41.30	-3	1,084	-0.28%
2023/11/20	0	0.00	1	39.00	39.05	-1	1,028	-0.10%
2023/11/10	4	38.00	25.6	37.81	37.75	-21.6	1,064	-2.03%
2023/11/09	2	39.35	0	0.00	39.00	2	1,063	0.19%
2023/11/08	1	40.35	0	0.00	40.25	1	1,077	0.09%
2023/11/07	0	40.40	0	0.00	40.15	0	1,122	0.00%
2023/11/06	1	40.80	1	40.60	41.05	0	1,217	0.00%
2023/11/03	1	40.00	0	0.00	39.80	1	1,227	0.08%
2023/11/02	1	39.80	1	40.50	40.35	0	1,240	0.00%
2023/10/26	1	39.90	0	0.00	40.10	1	1,334	0.07%
2023/10/19	2	40.05	0	0.00	40.35	2	1,446	0.14%
2023/10/18	1	40.60	1	40.65	40.20	0	1,489	0.00%
2023/10/17	0	0.00	1	41.10	41.35	-1	1,541	-0.06%
2023/10/16	1	41.40	0	0.00	41.40	1	1,590	0.06%
2023/10/13	2	43.05	0	0.00	43.00	2	1,656	0.12%
2023/10/11	4	43.18	0	0.00	42.30	4	1,756	0.23%
2023/10/06	1	44.15	0	0.00	44.00	1	1,798	0.06%
2023/10/05	0	0.00	1	45.10	44.70	-1	1,819	-0.05%
2023/10/04	7	43.42	0	0.00	44.00	7	1,881	0.37%
2023/10/03	2	44.90	0	0.00	44.45	2	1,911	0.10%
2023/10/02	0	0.00	11	45.38	45.45	-11	1,960	-0.56%
2023/09/28	0	0.00	2	44.70	44.75	-2	2,062	-0.10%
2023/09/27	1	44.00	0	0.00	43.90	1	2,100	0.05%
2023/09/26	6	44.65	0	0.00	44.65	6	2,157	0.28%
2023/09/25	0	0.00	6	45.83	45.65	-6	2,229	-0.27%
2023/09/21	13	45.08	1.5	45.35	44.90	11.5	2,344	0.49%
2023/09/20	2	46.18	1	46.05	46.10	1	2,375	0.04%
2023/09/19	5	46.78	0	0.00	46.05	5	2,431	0.21%
2023/09/18	4.4	47.56	0	0.00	47.30	4.4	2,515	0.17%
2023/09/15	7.3	48.03	0	0.00	48.25	7.3	2,585	0.28%
2023/09/14	1	46.55	17	47.07	47.25	-16	2,881	-0.56%
2023/09/13	2	46.20	0	0.00	46.25	2	3,042	0.07%
2023/09/12	2	46.45	0	0.00	46.10	2	3,213	0.06%
2023/09/11	0.4	46.65	0	0.00	46.75	0.4	3,585	0.01%
2023/09/08	22	47.96	0	0.00	46.65	22	4,054	0.54%
2023/09/07	3.1	50.83	2	51.00	50.20	1.1	4,252	0.03%
2023/09/06	5	53.26	3	53.33	53.00	2	4,377	0.05%
2023/09/05	2	51.60	1	51.40	52.40	1	4,962	0.02%
2023/09/04	1	48.45	1	48.85	49.75	0	5,272	0.00%
2023/09/01	1	49.10	0	0.00	48.55	1	5,345	0.02%
2023/08/30	0	0.00	1	49.75	49.65	-1	5,566	-0.02%
2023/08/29	0	48.95	0	0.00	48.85	0	5,705	0.00%
2023/08/28	2	48.87	1	48.80	48.40	1	5,873	0.02%
2023/08/25	1	49.50	0	0.00	49.70	1	5,882	0.02%
2023/08/24	0	0.00	1	51.19	50.10	-1	5,923	-0.02%
2023/08/23	1	50.30	0	0.00	50.10	1	5,958	0.02%
2023/08/18	1	50.82	2	51.65	50.90	-1	6,110	-0.02%
2023/08/17	0	0.00	3	51.63	52.30	-3	6,124	-0.05%
2023/08/16	0	49.20	0	0.00	51.00	0	6,158	0.00%
2023/08/15	1	50.20	2	50.20	50.50	-1	6,314	-0.02%
2023/08/14	2.1	49.29	0	0.00	49.05	2.1	6,567	0.03%
2023/08/11	3.2	51.19	1	51.40	50.70	2.2	6,619	0.03%
2023/08/10	11.2	49.95	19	49.97	49.65	-7.8	6,621	-0.12%
2023/08/08	3	55.60	0	0.00	55.30	3	6,738	0.04%
2023/08/07	0	0.00	6	56.10	57.00	-6	6,798	-0.09%
2023/08/02	2.1	57.28	5	55.52	56.30	-2.9	7,098	-0.04%
2023/08/01	1	58.70	6	58.90	58.70	-5	7,339	-0.07%
2023/07/31	1	59.90	1	59.30	59.30	0	7,397	0.00%
2023/07/28	0	0.00	0	59.90	60.30	0	7,500	0.00%
2023/07/27	0	0.00	0.1	58.90	60.00	-0.1	7,612	0.00%
2023/07/26	0	0.00	10	58.60	59.00	-10	7,962	-0.13%
2023/07/25	3	59.23	1	59.70	59.70	2	8,266	0.02%
2023/07/24	5	59.78	13	59.68	59.10	-8	8,332	-0.10%
2023/07/21	13.2	61.68	5	61.18	62.00	8.2	8,477	0.10%
2023/07/20	6	63.90	18	63.56	62.30	-12	8,902	-0.13%
2023/07/19	4.2	64.15	4	64.58	64.00	0.2	8,959	0.00%
2023/07/18	13	69.25	6	68.42	66.80	7	8,980	0.08%
2023/07/17	23	69.82	5	69.60	69.60	18	8,965	0.20%
2023/07/14	2	66.70	7	65.93	66.60	-5	8,919	-0.06%
2023/07/13	1.1	66.26	8	67.25	65.20	-6.9	8,953	-0.08%
2023/07/12	0	0.00	1	68.70	68.50	-1	8,959	-0.01%
2023/07/11	1.1	71.53	14	69.30	69.00	-12.9	8,987	-0.14%
2023/07/10	0	0.00	5	68.40	68.40	-5	8,959	-0.06%
2023/07/06	8	72.51	8	73.38	70.60	0	8,950	0.00%
2023/07/05	3	72.27	6	71.72	71.90	-3	8,921	-0.03%
2023/07/04	7	71.71	8	71.91	71.60	-1	9,033	-0.01%
2023/07/03	14	71.56	11	71.96	71.40	3	9,220	0.03%
2023/06/30	5	69.26	4	69.43	69.40	1	9,389	0.01%
2023/06/29	0	0.00	6	70.00	70.70	-6	9,393	-0.06%
2023/06/28	6	69.30	2	68.50	68.20	4	9,470	0.04%
2023/06/27	3	68.10	12.2	69.42	68.00	-9.2	9,583	-0.10%
2023/06/26	10	70.07	24	70.25	69.70	-14	9,878	-0.14%
2023/06/21	11	73.20	13	73.18	73.10	-2	9,916	-0.02%
2023/06/20	32.1	75.55	21	74.64	73.30	11.1	10,132	0.11%
2023/06/19	34	76.07	6	75.53	76.20	28	10,896	0.26%
2023/06/16	8.3	73.97	6	74.43	74.50	2.3	11,078	0.02%
2023/06/15	101.3	75.90	82.5	75.77	75.30	18.8	11,182	0.17%	大買/
2023/06/14	41	74.47	55	74.85	73.80	-14	11,015	-0.13%
2023/06/13	44	69.99	58	70.83	71.00	-14	10,668	-0.13%
2023/06/12	14	69.11	8	69.11	68.20	6	10,680	0.06%
2023/06/09	107	73.73	85	69.64	67.50	22	10,732	0.21%	大買/
2023/06/08	32	70.71	85.7	72.65	74.20	-53.7	10,471	-0.51%
2023/06/07	4	67.28	5.2	67.18	67.50	-1.2	10,555	-0.01%
2023/06/06	12	67.26	5	67.00	67.20	7	11,311	0.06%
2023/06/05	12	67.59	19.1	67.80	68.20	-7.1	11,565	-0.06%
2023/06/02	9.4	67.15	11	66.75	65.70	-1.6	12,031	-0.01%
2023/06/01	9	66.06	13	66.32	66.50	-4	12,231	-0.03%
2023/05/31	2.5	63.28	1	63.00	63.10	1.5	12,196	0.01%
2023/05/30	10.1	63.77	0	0.00	63.00	10.1	12,511	0.08%
2023/05/29	8	63.48	4	64.40	64.30	4	12,629	0.03%
2023/05/26	3.5	63.04	1	63.10	62.60	2.5	12,708	0.02%
2023/05/25	3	64.50	6	64.92	64.20	-3	12,963	-0.02%
2023/05/24	23	66.12	8	65.86	65.40	15	12,983	0.12%
2023/05/23	5	65.34	2	65.45	65.30	3	12,939	0.02%
2023/05/22	6	65.40	10	64.91	64.90	-4	12,958	-0.03%
2023/05/19	19	66.79	10	66.87	65.60	9	12,976	0.07%
2023/05/18	39	66.40	44	67.40	68.10	-5	12,865	-0.04%
2023/05/17	10.1	64.35	3	64.80	64.50	7.1	12,654	0.06%
2023/05/16	2	64.25	3	63.87	63.10	-1	12,608	-0.01%
2023/05/15	5	65.84	7	64.23	63.60	-2	12,583	-0.02%
2023/05/12	11	65.14	8	64.83	66.60	3	12,523	0.02%
2023/05/11	12	63.01	13	63.32	63.30	-1	12,426	-0.01%
2023/05/10	8	63.81	10	64.10	64.40	-2	12,414	-0.02%
2023/05/09	31.3	63.57	51	63.65	62.70	-19.7	12,374	-0.16%
2023/05/08	64.3	67.88	58	67.22	66.30	6.3	12,860	0.05%
2023/05/05	5.3	66.02	1	66.50	65.40	4.3	13,266	0.03%
2023/05/04	15.1	67.15	7	67.17	66.50	8.1	13,527	0.06%
2023/05/03	24.2	68.44	28	68.69	68.50	-3.8	13,825	-0.03%
2023/05/02	63	70.85	43	71.23	70.00	20	14,177	0.14%
2023/04/28	43	69.31	37.5	70.49	71.70	5.5	14,010	0.04%
2023/04/27	5.4	64.96	76	65.13	65.20	-70.6	13,723	-0.51%
2023/04/26	17	64.94	12	65.29	65.00	5	13,691	0.04%
2023/04/25	129	68.69	66	68.95	67.50	63	13,503	0.47%	大買/
2023/04/24	8	65.43	10	67.34	68.80	-2	13,057	-0.02%
2023/04/21	8	64.00	6	64.05	62.60	2	13,001	0.02%
2023/04/20	21.1	67.08	6	68.05	66.60	15.1	13,118	0.12%
2023/04/19	3.2	72.16	3	72.07	72.30	0.2	13,090	0.00%
2023/04/18	12	73.66	6	73.55	72.50	6	13,134	0.05%
2023/04/17	12.1	72.82	16	72.83	74.80	-3.9	13,241	-0.03%
2023/04/14	7	67.23	17	67.05	68.50	-10	13,264	-0.08%
2023/04/13	18	66.01	2	66.25	65.30	16	13,217	0.12%
2023/04/12	22	66.23	15	67.19	66.80	7	13,182	0.05%
2023/04/11	3	65.90	6.1	66.20	65.70	-3.1	13,151	-0.02%
2023/04/10	13	64.78	10	65.88	65.80	3	13,124	0.02%
2023/04/07	28	64.76	42.5	64.69	65.10	-14.5	13,058	-0.11%
2023/04/06	48	64.12	60.1	64.49	64.00	-12.1	12,915	-0.09%
2023/03/31	32.4	63.01	35	63.32	62.50	-2.6	12,686	-0.02%
2023/03/30	8	62.29	33	62.49	61.40	-25	12,457	-0.20%
2023/03/29	18	62.16	16	62.19	61.00	2	12,375	0.02%
2023/03/28	23	60.99	24	61.41	61.30	-1	12,291	-0.01%
2023/03/27	68.3	63.05	41	62.16	61.80	27.3	12,162	0.22%
2023/03/24	55	60.67	21	60.75	61.00	34	11,867	0.29%
2023/03/23	35	61.53	42	61.55	61.60	-7	11,817	-0.06%
2023/03/22	105	64.19	108	63.66	62.30	-3	11,597	-0.03%	大買/大賣/
2023/03/21	61	58.94	54.1	60.57	61.30	6.9	10,661	0.06%
2023/03/20	34	54.89	40.1	55.22	55.80	-6.1	10,448	-0.06%
2023/03/17	33	52.80	53	52.82	52.80	-20	10,361	-0.19%
2023/03/16	14	51.16	4	51.25	51.00	10	10,215	0.10%
2023/03/15	37	53.38	51	53.69	52.90	-14	10,120	-0.14%
2023/03/14	27.1	52.27	22	51.84	52.10	5.1	9,903	0.05%
2023/03/13	42	52.07	29	52.58	50.70	13	9,746	0.13%
2023/03/10	38	56.22	45.1	54.79	55.50	-7.1	9,426	-0.08%
2023/03/09	67	54.84	51.4	55.97	55.10	15.6	9,134	0.17%
2023/03/08	44	51.00	112	51.30	52.80	-68	8,380	-0.81%	大賣/
2023/03/07	100.2	52.55	34	52.26	51.80	66.2	8,083	0.82%
2023/03/06	52.2	50.11	18	50.16	51.80	34.2	7,599	0.45%
2023/03/03	12	47.40	12	47.18	47.10	0	7,464	0.00%
2023/03/02	21	48.63	5	48.65	47.10	16	7,403	0.22%
2023/03/01	7	47.49	0	0.00	48.30	7	7,103	0.10%
2023/02/24	6	47.58	2	47.78	47.85	4	6,954	0.06%
2023/02/23	9	47.98	17	47.09	49.05	-8	6,851	-0.12%
2023/02/22	0	0.00	1	48.00	48.00	-1	6,606	-0.02%
2023/02/21	7	50.10	5	50.36	50.90	2	6,590	0.03%
2023/02/20	1	50.80	3	49.85	49.50	-2	6,569	-0.03%
2023/02/17	12	49.22	6	50.65	51.00	6	6,544	0.09%
2023/02/16	2	44.32	3.1	44.62	46.75	-1.1	6,515	-0.02%
2023/02/15	21	43.00	0	0.00	42.50	21	6,495	0.32%
2023/02/13	3.1	41.88	1	41.60	41.20	2.1	6,492	0.03%
2023/02/10	9	41.03	0	0.00	40.70	9	6,476	0.14%
2023/02/09	20	42.36	0	0.00	41.95	20	6,477	0.31%
2023/02/08	0	0.00	2.1	41.38	42.00	-2.1	6,443	-0.03%
2023/02/07	1	39.50	16	39.48	40.05	-15	6,394	-0.23%
2023/02/06	55	40.43	55.3	39.44	39.35	-0.3	6,336	-0.01%
2023/02/03	76.1	37.87	86	37.95	39.00	-9.9	5,646	-0.18%
2023/02/02	102	35.83	97	37.51	37.80	5	4,960	0.10%	大買/
2023/02/01	43.1	33.40	43	33.92	34.40	0.1	4,637	0.00%
2023/01/31	34	31.82	26.2	31.83	33.05	7.8	4,233	0.18%
2023/01/30	29	29.81	61	29.98	30.15	-32	3,772	-0.85%
2023/01/17	0	0.00	1	27.60	27.45	-1	3,571	-0.03%
2023/01/16	0	0.00	12	27.57	27.40	-12	3,534	-0.34%
2023/01/13	0	0.00	1	26.30	26.35	-1	3,477	-0.03%
2023/01/12	7	26.36	3	26.22	26.05	4	3,474	0.12%
2023/01/11	10	26.48	13	26.64	26.60	-3	3,460	-0.09%
2023/01/10	67	27.11	71	27.06	27.20	-4	3,424	-0.12%
2023/01/09	4	27.65	4	27.38	27.25	0	3,260	0.00%
2023/01/06	30	27.46	6	27.53	27.15	24	3,242	0.74%
2023/01/05	7	26.94	3	27.50	27.55	4	3,188	0.13%
2023/01/04	0	0.00	3	26.80	26.95	-3	3,028	-0.10%
2023/01/03	1	24.00	0	0.00	24.70	1	2,960	0.03%
2022/12/27	2	24.95	0	0.00	24.60	2	3,102	0.06%
2022/12/23	5	24.20	0	0.00	24.20	5	3,115	0.16%
2022/12/22	5	24.90	0	0.00	24.90	5	3,120	0.16%
2022/12/20	6	25.23	0	25.00	24.90	6	3,155	0.19%
2022/12/19	4	26.28	15	26.11	25.80	-11	3,160	-0.35%
2022/12/16	3	26.75	3	26.82	26.50	0	3,157	0.00%
2022/12/15	3	27.48	3	27.53	27.35	0	3,129	0.00%
2022/12/14	1	26.70	4	26.83	26.70	-3	3,064	-0.10%
2022/12/13	18	27.27	5	27.02	27.40	13	3,011	0.43%
2022/12/12	13	26.68	21	27.37	27.15	-8	2,881	-0.28%
2022/12/09	6	26.37	0	0.00	25.80	6	2,749	0.22%
2022/12/08	1	26.50	0	0.00	26.85	1	2,560	0.04%
2022/12/07	0	0.00	5	25.55	26.35	-5	2,505	-0.20%
2022/12/06	6	26.79	1	26.45	26.55	5	2,478	0.20%
2022/12/02	10	26.91	5	26.90	26.85	5	2,411	0.21%
2022/12/01	4	26.50	26	26.71	26.50	-22	2,378	-0.92%
2022/11/30	5	26.30	5	25.95	26.45	0	2,261	0.00%
2022/11/29	1	25.90	1	25.85	25.90	0	2,211	0.00%
2022/11/28	1	26.00	2	25.88	26.15	-1	2,214	-0.05%
2022/11/25	19	26.02	13	26.06	25.20	6	2,141	0.28%
2022/11/24	4	24.39	0	0.00	25.00	4	1,956	0.20%
2022/11/23	0	0.00	1	24.25	24.10	-1	1,910	-0.05%
2022/11/22	12	23.48	0	0.00	23.40	12	1,905	0.63%
2022/11/21	2	23.80	0	0.00	23.80	2	1,967	0.10%
2022/11/17	1	24.20	4	24.26	24.25	-3	2,026	-0.15%
2022/11/15	2	24.00	0	0.00	24.05	2	2,084	0.10%
2022/11/11	0	0.00	3	23.52	23.45	-3	2,176	-0.14%
2022/11/10	4	23.70	3	22.92	22.60	1	2,349	0.04%
2022/11/09	1	23.85	0	0.00	23.70	1	2,431	0.04%
2022/11/04	15	22.37	0	0.00	22.45	15	3,012	0.50%
2022/11/01	0	0.00	19	22.10	22.35	-19	3,554	-0.53%
2022/10/28	6	21.05	0	0.00	20.95	6	4,165	0.14%
2022/10/27	25	21.60	71	21.91	21.75	-46	4,332	-1.06%
2022/10/26	0	0.00	1	21.85	21.75	-1	4,538	-0.02%
2022/10/25	23	21.07	44	21.35	21.20	-21	4,871	-0.43%
2022/10/20	20	21.15	1	21.15	21.30	19	6,490	0.29%
2022/10/19	1	21.65	0	0.00	21.50	1	6,561	0.02%
2022/10/18	3	21.72	3	21.88	21.50	0	6,630	0.00%
2022/10/17	2	21.20	0	0.00	21.20	2	6,772	0.03%
2022/10/13	0	0.00	3	19.70	19.15	-3	7,212	-0.04%
2022/10/12	0	0.00	20	20.81	20.95	-20	7,492	-0.27%
2022/10/11	20	20.95	2	20.95	20.90	18	7,859	0.23%
2022/10/06	4	22.90	10	22.95	22.70	-6	8,777	-0.07%
2022/10/05	50	23.04	24	22.48	22.90	26	9,055	0.29%
2022/10/04	4	23.00	41	22.35	23.10	-37	9,341	-0.40%
2022/09/30	0	0.00	3	20.45	20.90	-3	10,586	-0.03%
2022/09/29	0	0.00	8	20.75	20.75	-8	11,359	-0.07%
2022/09/27	0	0.00	26	20.95	21.40	-26	13,202	-0.20%
2022/09/20	0	0.00	9	22.82	23.45	-9	15,133	-0.06%
2022/09/19	17	22.44	17	22.29	22.30	0	15,270	0.00%
2022/09/16	10	23.01	11	22.80	22.80	-1	15,546	-0.01%
2022/09/15	10	23.69	16	23.27	23.15	-6	15,801	-0.04%
2022/09/14	6	23.13	5	22.82	23.45	1	16,406	0.01%
2022/09/13	6	23.90	15	23.81	23.75	-9	16,592	-0.05%
2022/09/12	1	23.60	0	0.00	23.50	1	16,891	0.01%
2022/09/08	13	23.56	5	24.00	23.45	8	17,099	0.05%
2022/09/07	10	22.40	4	22.60	22.85	6	17,469	0.03%
2022/09/06	7	22.74	0	0.00	22.55	7	18,017	0.04%
2022/09/05	1	23.15	18	23.40	22.95	-17	18,236	-0.09%
2022/09/02	5	23.91	1	24.00	23.60	4	19,149	0.02%
2022/09/01	0	0.00	7	24.09	24.00	-7	19,411	-0.04%
2022/08/31	0	0.00	1	25.30	24.95	-1	19,541	-0.01%
2022/08/30	8	25.30	3	25.25	25.30	5	19,899	0.03%
2022/08/29	1	25.10	6	24.85	25.10	-5	19,940	-0.03%
2022/08/26	0	0.00	6	26.02	25.90	-6	19,928	-0.03%
2022/08/25	2	26.25	4	25.76	26.50	-2	19,862	-0.01%
2022/08/24	1	25.35	1	25.45	25.45	0	19,775	0.00%
2022/08/23	14	25.13	9	25.08	24.95	5	19,751	0.03%
2022/08/22	0	0.00	6	25.64	25.50	-6	19,722	-0.03%
2022/08/19	10	26.70	8	26.32	26.35	2	19,711	0.01%
2022/08/18	0	0.00	26	26.51	26.60	-26	19,672	-0.13%
2022/08/17	13	26.99	8	26.90	26.90	5	19,600	0.03%
2022/08/16	9	26.37	4	26.30	26.25	5	19,455	0.03%
2022/08/15	0	0.00	1	25.60	25.70	-1	19,403	-0.01%
2022/08/12	1	26.05	0	0.00	25.95	1	19,412	0.01%
2022/08/11	62	27.17	45.1	26.29	25.95	16.9	19,445	0.09%
2022/08/10	44	27.39	4	27.23	27.30	40	19,071	0.21%
2022/08/09	1	28.40	2	28.83	28.90	-1	19,176	-0.01%
2022/08/08	64	28.43	134	29.74	28.45	-70	19,275	-0.36%	大賣/
2022/08/05	75	29.27	21	29.58	29.65	54	19,073	0.28%
2022/08/04	2	27.40	1	27.45	28.00	1	18,722	0.01%
2022/08/03	2	28.68	6	27.92	28.20	-4	18,586	-0.02%
2022/08/02	6	28.57	5	28.14	28.45	1	18,420	0.01%
2022/08/01	39	29.74	142	29.69	30.10	-103	18,192	-0.57%	大賣/鉅額交易
2022/07/29	58	29.23	47	29.44	29.50	11	17,840	0.06%
2022/07/28	171	29.18	73	29.17	28.40	98	17,414	0.56%	大買/
2022/07/27	42	27.81	33	28.47	28.75	9	16,616	0.05%
2022/07/26	4	26.68	12	26.11	26.15	-8	16,184	-0.05%
2022/07/25	2	26.70	1	26.60	27.15	1	16,101	0.01%
2022/07/22	13	27.50	7	27.04	26.90	6	16,011	0.04%
2022/07/21	13	27.39	35	27.45	27.95	-22	15,839	-0.14%
2022/07/20	13	28.25	1	27.05	27.20	12	15,636	0.08%
2022/07/19	11	28.01	9	27.99	27.85	2	15,359	0.01%
2022/07/18	38	27.07	43	27.24	27.70	-5	15,047	-0.03%
2022/07/15	43	26.20	35	26.06	26.25	8	14,663	0.05%
2022/07/14	72	25.82	56	25.24	25.60	16	14,260	0.11%
2022/07/13	11	25.92	8	25.66	24.95	3	13,709	0.02%
2022/07/12	7	24.71	5	25.70	25.10	2	13,417	0.01%
2022/07/11	6	27.19	6	26.91	26.65	0	13,079	0.00%
2022/07/08	116	29.33	100.6	29.95	28.35	15.4	12,691	0.12%	大買/
2022/07/07	45	29.50	42	28.98	30.35	3	11,704	0.03%
2022/07/06	1,248	30.16	1,249	30.47	27.60	-1	10,909	-0.01%	大買/大賣/
2022/07/05	38	27.80	68	28.00	30.10	-30	9,636	-0.31%
2022/07/04	129	26.79	99	27.09	27.40	30	9,001	0.33%	大買/
2022/07/01	59.1	25.74	46	25.88	25.90	13.1	8,351	0.16%
2022/06/30	45.6	25.01	56	25.36	26.10	-10.4	7,768	-0.13%
2022/06/29	5	23.85	0	0.00	23.75	5	7,112	0.07%
2022/06/28	1	23.75	32	23.88	23.90	-31	7,015	-0.44%
2022/06/27	79	24.28	39	23.89	24.10	40	6,940	0.58%
2022/06/24	16	23.40	25	23.82	23.90	-9	6,782	-0.13%
2022/06/23	35	22.75	1	22.70	22.70	34	6,490	0.52%
2022/06/22	123	25.14	151	24.64	24.65	-28	6,230	-0.45%	大買/大賣/
2022/06/21	41	23.68	88	22.73	24.20	-47	5,632	-0.83%
2022/06/20	109	24.04	99	24.32	22.00	10	5,446	0.18%	大買/
2022/06/17	151	24.76	121.1	24.76	24.30	29.9	5,123	0.58%	大買/大賣/
2022/06/16	102.5	27.78	80	28.20	26.35	22.5	4,896	0.46%	大買/
2022/06/15	6	28.11	15	28.18	28.55	-9	4,480	-0.20%
2022/06/14	19	27.00	10	27.04	27.00	9	3,901	0.23%
2022/06/13	363.5	28.42	374	28.29	28.70	-10.5	3,643	-0.29%	大買/大賣/
2022/06/10	15	27.60	12	27.89	28.40	3	2,700	0.11%
2022/06/09	10	25.00	16.1	25.21	25.85	-6.1	2,387	-0.26%
2022/06/08	10.1	24.68	6	23.67	23.50	4.1	2,200	0.19%
2022/06/07	3	24.07	0	25.50	26.10	3	1,816	0.16%
2022/06/06	3	22.05	0	23.75	23.75	3	1,748	0.17%
2022/06/02	0	20.80	0	0.00	21.60	0	1,724	0.00%
2022/06/01	0.1	21.55	1	21.85	21.50	-0.9	1,713	-0.06%
2022/05/30	0	0.00	0	21.85	20.60	0	1,677	0.00%
2022/05/26	0	0.00	0.1	20.00	19.50	-0.1	1,594	0.00%
2022/05/24	0	0.00	1	19.00	18.25	-1	1,549	-0.06%
2022/05/23	1	20.50	7.1	20.50	20.05	-6.1	1,478	-0.41%
2022/05/20	6	20.20	6	19.98	20.10	0	1,411	0.00%
2022/05/19	2.1	18.75	7.6	18.94	20.15	-5.5	1,298	-0.42%
2022/05/18	0	0.00	1	18.35	18.35	-1	1,158	-0.09%
2022/05/17	15	15.90	8	16.01	16.70	7	1,080	0.65%
2022/05/16	6	16.05	9	16.07	16.20	-3	807	-0.37%
2022/05/13	4	14.20	2	14.75	14.75	2	603	0.33%
2022/05/12	1	14.75	2.2	14.73	13.45	-1.2	526	-0.22%
2022/05/11	1	13.10	1	13.55	13.60	0	388	0.00%
2022/04/28	0	0.00	2	12.05	12.00	-2	408	-0.49%
2022/04/22	2	12.55	0	0.00	12.50	2	427	0.47%
2022/04/19	0.1	12.40	0	0.00	12.55	0.1	451	0.01%
2022/04/11	2	12.85	0	0.00	12.80	2	787	0.25%
2022/03/24	0	0.00	2	14.65	14.45	-2	1,500	-0.13%
2022/03/23	0	0.00	1	14.75	14.95	-1	1,522	-0.07%
2022/03/21	0	0.00	1	13.45	13.40	-1	2,087	-0.05%
2022/03/15	2	13.30	0	0.00	13.10	2	2,898	0.07%
2022/03/14	0	0.00	9	13.45	13.65	-9	2,957	-0.30%
2022/03/09	0	0.00	1	13.65	13.75	-1	3,248	-0.03%
2022/03/07	2	14.75	0	0.00	14.20	2	3,250	0.06%
2022/02/22	0	0.00	2	15.45	15.35	-2	3,381	-0.06%
2022/02/17	0	0.00	6	15.95	15.90	-6	3,429	-0.17%
2022/02/16	0	0.00	13	16.35	16.20	-13	3,432	-0.38%
2022/02/09	2	16.40	2	16.30	16.15	0	3,447	0.00%
2022/02/07	0	0.00	10	15.20	15.35	-10	3,447	-0.29%
2022/01/26	0	0.00	3	14.75	14.55	-3	3,448	-0.09%
2022/01/24	1	14.45	0	0.00	14.95	1	3,471	0.03%
2022/01/18	2	15.50	0	0.00	15.20	2	3,508	0.06%
2022/01/17	2	15.30	0	0.00	15.40	2	3,500	0.06%
2022/01/12	10	14.90	0	0.00	15.10	10	3,471	0.29%
2022/01/05	0	0.00	1	16.70	16.25	-1	3,371	-0.03%
2022/01/04	4	17.43	5	16.67	16.55	-1	3,354	-0.03%
2022/01/03	0	0.00	2	16.90	16.80	-2	3,116	-0.06%
2021/12/29	8	17.70	32	18.10	17.20	-24	3,021	-0.79%
2021/12/28	32	17.06	20	17.30	17.50	12	2,770	0.43%
2021/12/27	8	16.77	1	16.50	16.65	7	2,668	0.26%
2021/12/24	1	16.40	0	0.00	16.40	1	2,631	0.04%
2021/12/23	0	0.00	8.1	16.40	16.35	-8.1	2,602	-0.31%
2021/12/22	0	0.00	0.1	16.80	16.30	-0.1	2,580	0.00%
2021/12/20	22	17.18	0	0.00	16.55	22	2,550	0.86%
2021/12/17	12	16.40	0	0.00	17.10	12	2,394	0.50%
2021/12/16	10	16.77	1	16.80	16.90	9	2,348	0.38%
2021/12/15	5	17.19	19.1	18.13	17.00	-14.1	2,291	-0.61%
2021/12/14	6	19.18	6	18.78	16.70	0	1,769	0.00%
2021/12/13	7	17.54	0.1	18.10	18.55	7	1,420	0.49%
2021/12/10	11	17.26	0	0.00	16.90	11	1,318	0.83%
2021/12/09	5	17.00	3.1	16.59	18.00	2	1,175	0.17%
2021/12/08	1	16.40	1	16.10	16.40	0	972	0.00%
2021/12/07	13	16.03	10	16.10	15.70	3	913	0.33%
2021/12/06	20.3	14.41	30	14.70	15.80	-9.7	772	-1.26%
2021/12/03	10	14.30	0	0.00	14.40	10	652	1.53%
2021/11/25	0	0.00	4	15.15	14.90	-4	755	-0.53%
2021/11/24	0	0.00	10	15.35	15.10	-10	750	-1.33%
2021/11/23	20	16.20	6	15.55	15.20	14	742	1.89%
2021/11/22	1	15.80	0	0.00	15.65	1	671	0.15%
2021/11/18	0	0.00	0.1	15.50	14.65	-0.1	613	-0.02%
2021/11/11	0	0.00	0.1	14.20	14.15	-0.1	523	-0.02%
2021/11/02	0.1	14.20	5	13.80	13.35	-5	485	-1.02%
2021/10/04	0	0.00	1	12.40	12.25	-1	931	-0.11%
2021/09/17	0	0.00	1	13.00	12.85	-1	915	-0.11%
2021/09/16	1	13.35	0	0.00	13.15	1	917	0.11%
2021/09/10	1	13.00	0	0.00	12.80	1	913	0.11%
2021/09/08	4	12.66	3	12.65	12.80	1	909	0.11%
2021/09/07	24	12.48	23	13.09	13.10	1	890	0.11%
2021/09/02	1	12.25	2	12.25	12.10	-1	985	-0.10%
2021/08/09	1	13.15	1	13.65	13.00	0	967	0.00%
2021/08/06	0	0.00	0.1	13.15	13.20	-0.1	934	-0.01%
2021/07/30	0	0.00	10	13.05	13.00	-10	942	-1.06%
2021/07/23	1	13.90	1	14.05	13.60	0	962	0.00%
2021/07/22	10	14.34	10	14.10	13.85	0	968	0.00%
2021/07/21	1	13.95	2	13.93	13.85	-1	985	-0.10%
2021/07/20	1	13.80	0	0.00	13.75	1	995	0.10%
2021/07/19	11	14.02	4	14.28	14.35	7	974	0.72%
2021/07/14	4	13.99	5	14.15	14.15	-1	612	-0.16%
2021/07/12	0	0.00	3	12.80	12.95	-3	561	-0.53%
2021/06/11	0	0.00	4	12.55	13.10	-4	787	-0.51%
2021/06/10	4	11.70	0	0.00	12.10	4	709	0.56%
2021/05/12	0	11.30	0	0.00	11.10	0	595	0.01%
2021/04/27	0	0.00	2	14.33	14.05	-2	518	-0.39%
2021/04/16	5	12.50	0	0.00	12.45	5	453	1.10%
2021/04/13	0	0.00	2	13.30	12.45	-2	451	-0.44%
2021/04/12	0	0.00	1	12.95	13.00	-1	438	-0.23%
2021/04/08	3	12.60	3	12.53	12.60	0	254	0.00%
2021/04/01	0	0.00	2	11.10	11.25	-2	244	-0.82%
2021/03/19	1	11.50	0	0.00	11.40	1	228	0.44%
2021/03/18	1	11.25	0	0.00	11.30	1	220	0.45%
2021/03/15	1	10.70	0	0.00	10.85	1	203	0.49%
2021/03/04	0	0.00	7	10.36	10.35	-7	183	-3.82%
2021/02/24	0.1	10.60	0	0.00	10.60	0.1	187	0.03%
2021/01/28	2	10.50	0	0.00	10.45	2	183	1.09%
2021/01/05	7	11.45	0	0.00	11.25	7	149	4.69%
2020/10/13	2	10.20	0	0.00	10.15	2	181	1.10%
2020/08/26	1	10.55	0	0.00	10.55	1	519	0.19%
2020/08/25	2	10.60	0.1	10.85	10.70	2	519	0.38%
2020/08/04	0	0.00	2	11.30	11.30	-2	517	-0.39%
2020/08/03	0	0.00	10	11.31	11.30	-10	521	-1.92%
2020/07/21	0.1	11.60	0	0.00	11.40	0.1	519	0.01%
2020/07/14	0	0.00	2	11.90	12.05	-2	514	-0.39%
2020/07/08	3	12.12	0	0.00	12.00	3	460	0.65%
2020/07/07	14	12.49	2	12.45	12.25	12	450	2.66%
2020/07/02	0	0.00	5	11.50	11.40	-5	360	-1.39%
2020/06/30	0	0.00	2	11.38	11.30	-2	349	-0.57%
2020/06/17	5	12.00	0	0.00	11.95	5	339	1.47%
2020/06/15	3	12.58	1	12.15	11.40	2	326	0.61%
2020/06/08	6	11.55	0	0.00	11.80	6	217	2.76%
2020/06/03	0	0.00	7	11.14	11.20	-7	208	-3.36%
2020/06/02	0	0.00	5	11.10	11.00	-5	213	-2.34%
2020/06/01	0	0.00	1	11.20	11.20	-1	216	-0.46%
2020/05/29	0	0.00	2	11.15	11.15	-2	216	-0.93%
2020/05/27	1	11.40	0	0.00	11.40	1	218	0.46%
2020/05/25	14	11.41	10	11.45	11.55	4	216	1.85%
2020/05/21	10	11.26	0	0.00	11.40	10	207	4.81%
2020/05/14	0	0.00	10	11.05	10.80	-10	270	-3.70%
2020/05/07	10	10.39	0	0.00	10.45	10	347	2.88%
2020/04/09	0	0.00	1	10.05	10.00	-1	343	-0.29%
2020/03/18	0	0.00	2	10.10	10.05	-2	348	-0.57%
2020/03/17	0	0.00	4	10.00	9.97	-4	345	-1.16%
2020/03/13	6	11.47	0	0.00	11.15	6	336	1.78%
2020/02/13	2	12.45	2	13.00	13.00	0	211	0.00%
2020/02/11	2	11.83	0	0.00	11.60	2	159	1.25%
2020/01/07	0.1	11.90	0	0.00	12.00	0.1	293	0.03%
2019/12/25	0	0.00	5.4	12.05	12.05	-5.4	362	-1.48%
2019/12/16	1	11.90	0	0.00	11.90	1	653	0.15%
2019/12/13	0	0.00	1	12.00	12.00	-1	765	-0.13%
2019/12/02	1	12.15	0	0.00	12.15	1	904	0.11%
2019/11/26	1	12.50	0	0.00	12.45	1	900	0.11%
2019/11/07	0	0.00	1	13.05	13.10	-1	863	-0.12%
2019/10/30	0	0.00	2	13.15	13.10	-2	850	-0.24%
2019/10/24	0.1	13.90	0	0.00	13.95	0.1	732	0.01%
2019/10/15	0	0.00	1	13.90	14.05	-1	702	-0.14%
2019/10/07	2	14.50	0	0.00	14.50	2	655	0.31%
2019/10/01	0	0.00	39	13.92	13.90	-39	613	-6.36%
2019/09/27	2	14.55	0	0.00	14.25	2	595	0.34%
2019/09/26	49	15.22	10	15.00	15.40	39	542	7.19%
2019/09/25	0	0.00	2.1	13.99	14.00	-2.1	429	-0.49%
2019/09/24	0	0.00	13	14.10	13.75	-13	413	-3.14%
2019/09/20	13	15.60	0	0.00	15.50	13	346	3.75%
2019/09/18	4	15.31	2	15.03	15.35	2	300	0.67%
2019/09/12	0	0.00	1	13.20	13.40	-1	160	-0.62%
2019/09/10	1	12.35	0	0.00	12.85	1	86	1.16%
2019/08/14	0	0.00	1	10.90	10.95	-1	31	-3.22%
2019/07/29	1	10.70	0	0.00	10.65	1	32	3.08%
2019/06/28	2	10.60	0	0.00	10.60	2	43	4.57%
2018/09/07	0	0.00	2	12.05	12.40	-2	77	-2.60%
2018/07/06	0	0.00	3	12.27	12.40	-3	169	-1.77%
2018/06/12	0	0.00	2	12.88	12.60	-2	219	-0.91%
2018/06/08	0	0.00	1	12.65	12.65	-1	229	-0.43%
2018/05/10	2	12.45	0	0.00	12.30	2	225	0.89%
2018/04/24	1	12.55	0	0.00	12.60	1	228	0.44%
2018/04/09	0	0.00	1	13.15	13.25	-1	221	-0.45%
2018/04/02	1	13.75	0	0.00	13.35	1	217	0.46%
2018/03/27	5	13.38	0	0.00	13.20	5	196	2.54%
2018/03/12	0	0.00	5	12.92	12.95	-5	148	-3.37%
2018/03/09	0	0.00	2	13.45	12.85	-2	144	-1.38%
2018/03/08	2	13.15	2	13.45	13.45	0	126	0.00%
2018/02/23	1	12.55	1	12.70	12.65	0	103	0.00%
2018/01/04	1	12.30	2	12.25	12.30	-1	75	-1.32%
2018/01/03	4	12.35	0	0.00	12.30	4	77	5.17%
2018/01/02	2	12.30	0	0.00	12.45	2	77	2.59%