連宇 (2482)-元大-彰化券商分點個股進出

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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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	0	0.00	2	35.30	35.30	-2	1,158	-0.17%
2024/05/16	7	35.44	3	34.63	34.90	4	1,128	0.35%
2024/05/15	7	35.41	3	35.33	34.90	4	1,099	0.36%
2024/05/14	8.1	35.88	0	0.00	36.15	8.1	1,051	0.77%
2024/05/13	0	0.00	10	33.00	34.45	-10	786	-1.27%
2024/05/10	1	31.35	1	31.35	31.35	0	696	0.00%
2024/05/03	2	29.40	0	0.00	29.15	2	651	0.31%
2024/04/19	1	28.80	0	0.00	28.55	1	690	0.14%
2024/04/17	0	0.00	2	29.23	29.65	-2	695	-0.29%
2024/04/16	2	28.93	0	0.00	28.75	2	698	0.29%
2024/04/15	5	31.23	0	0.00	30.15	5	706	0.71%
2024/04/11	0	0.00	1	33.05	32.65	-1	683	-0.15%
2024/04/03	0	0.00	1	33.10	33.00	-1	692	-0.14%
2024/04/02	4	33.75	0	0.00	33.60	4	697	0.57%
2024/04/01	2	34.00	0	0.00	34.05	2	697	0.29%
2024/03/28	1	35.45	0	0.00	34.90	1	709	0.14%
2024/03/26	0	0.00	1	35.25	34.70	-1	730	-0.14%
2024/03/21	3	38.05	3	38.03	37.80	0	954	0.00%
2024/03/20	0	0.00	48	36.40	36.85	-48	908	-5.28%
2024/03/18	2	35.40	3	35.53	35.25	-1	908	-0.11%
2024/03/15	0	34.86	0	0.00	34.85	0	905	0.00%
2024/03/14	1	34.85	0	0.00	34.95	1	904	0.11%
2024/03/08	0	33.30	0	0.00	32.30	0	918	0.00%
2024/02/27	7	34.81	0	0.00	34.35	7	1,027	0.68%
2024/02/22	4	34.15	0	0.00	34.20	4	1,178	0.34%
2024/02/21	13	34.17	1	34.30	34.20	12	1,197	1.00%
2024/02/20	6	33.93	0	0.00	33.95	6	1,199	0.50%
2024/01/30	0	0.00	10	34.86	34.70	-10	1,233	-0.81%
2024/01/26	4	34.98	1	35.15	34.70	3	1,242	0.24%
2024/01/25	1	35.10	0	0.00	34.90	1	1,251	0.08%
2024/01/24	0	0.00	13	35.94	35.80	-13	1,250	-1.04%
2024/01/18	3	34.80	0	0.00	34.60	3	1,268	0.24%
2024/01/12	1	35.90	0	0.00	35.65	1	1,283	0.08%
2024/01/09	20	37.83	8	37.60	37.00	12	1,289	0.93%
2024/01/08	0	0.00	8	39.50	38.80	-8	1,275	-0.63%
2024/01/04	10	38.89	0	0.00	38.85	10	1,290	0.77%
2023/12/22	0	0.00	2	41.95	42.05	-2	1,314	-0.15%
2023/12/20	0	0.00	2	43.50	43.55	-2	1,296	-0.15%
2023/12/19	7	44.31	1	43.30	43.80	6	1,280	0.47%
2023/12/18	2	44.13	3	42.85	44.00	-1	1,128	-0.09%
2023/12/15	2	41.70	0	0.00	41.70	2	1,048	0.19%
2023/12/13	1	41.65	2	41.60	41.40	-1	1,034	-0.10%
2023/12/08	1	40.95	0	0.00	40.75	1	1,046	0.10%
2023/11/30	2	42.55	2	42.73	42.80	0	1,224	0.00%
2023/11/29	0	0.00	1	40.90	40.25	-1	1,182	-0.08%
2023/11/28	1	40.25	6	40.10	40.65	-5	1,185	-0.42%
2023/11/27	0	0.00	1	40.55	40.50	-1	1,181	-0.08%
2023/11/24	0	0.00	2	41.50	41.20	-2	1,178	-0.17%
2023/11/22	1	40.25	0	0.00	41.30	1	1,084	0.09%
2023/11/15	0	0.00	1	37.90	37.90	-1	1,025	-0.10%
2023/11/14	1	37.40	0	0.00	37.40	1	1,040	0.10%
2023/11/10	1	37.70	0	0.00	37.75	1	1,064	0.09%
2023/10/31	0	0.00	2	39.10	38.60	-2	1,256	-0.16%
2023/10/12	0	0.00	1	43.60	43.50	-1	1,734	-0.06%
2023/10/11	1	43.40	0	0.00	42.30	1	1,756	0.06%
2023/10/05	13	45.10	13	44.97	44.70	0	1,819	0.00%
2023/10/03	0	0.00	3	44.95	44.45	-3	1,911	-0.16%
2023/10/02	5	45.51	12	45.39	45.45	-7	1,960	-0.36%
2023/09/25	12	45.78	1	45.55	45.65	11	2,229	0.49%
2023/09/22	4	45.01	3	44.80	44.95	1	2,312	0.04%
2023/09/15	0	0.00	2	48.00	48.25	-2	2,585	-0.08%
2023/09/13	0	0.00	1.5	46.45	46.25	-1.5	3,042	-0.05%
2023/09/11	1	46.45	1	46.85	46.75	0	3,585	0.00%
2023/09/08	0.3	48.25	10.3	46.41	46.65	-10	4,054	-0.25%
2023/09/07	1.2	51.11	4	50.45	50.20	-2.8	4,252	-0.07%
2023/09/06	5.2	53.23	2.1	53.52	53.00	3.1	4,377	0.07%
2023/09/05	1.1	51.47	3.2	51.88	52.40	-2.1	4,962	-0.04%
2023/09/04	0	0.00	1.1	48.81	49.75	-1.1	5,272	-0.02%
2023/09/01	1	49.55	0	0.00	48.55	1	5,345	0.02%
2023/08/31	0	49.25	0	0.00	49.55	0	5,421	0.00%
2023/08/30	0	0.00	0.1	49.82	49.65	-0.1	5,566	0.00%
2023/08/24	0.1	50.70	0	0.00	50.10	0.1	5,923	0.00%
2023/08/18	5.1	51.13	1	52.40	50.90	4.1	6,110	0.07%
2023/08/17	0	0.00	1.3	51.99	52.30	-1.3	6,124	-0.02%
2023/08/16	0.6	51.10	0	0.00	51.00	0.6	6,158	0.01%
2023/08/15	0.1	50.10	0	0.00	50.50	0.1	6,314	0.00%
2023/08/11	2	51.00	1	50.30	50.70	1	6,619	0.02%
2023/08/10	2	51.20	5	49.90	49.65	-3	6,621	-0.05%
2023/08/08	13	56.05	10	56.50	55.30	3	6,738	0.04%
2023/08/04	2	56.30	0	0.00	55.50	2	6,890	0.03%
2023/08/02	11	57.34	10	57.80	56.30	1	7,098	0.01%
2023/07/31	13	60.28	10	60.55	59.30	3	7,397	0.04%
2023/07/28	6	59.30	6	59.57	60.30	0	7,500	0.00%
2023/07/27	13	60.28	1	60.70	60.00	12	7,612	0.16%
2023/07/25	0	0.00	1	59.90	59.70	-1	8,266	-0.01%
2023/07/21	2	60.60	0	0.00	62.00	2	8,477	0.02%
2023/07/20	0	0.00	1	62.30	62.30	-1	8,902	-0.01%
2023/07/19	3.2	64.45	0	0.00	64.00	3.2	8,959	0.04%
2023/07/18	2	68.50	3.1	67.07	66.80	-1.1	8,980	-0.01%
2023/07/17	2	67.80	1	69.60	69.60	1	8,965	0.01%
2023/07/14	3	65.90	4	66.23	66.60	-1	8,919	-0.01%
2023/07/13	2	65.65	1	65.20	65.20	1	8,953	0.01%
2023/07/12	2	70.00	5	69.06	68.50	-3	8,959	-0.03%
2023/07/11	5	70.70	4	70.08	69.00	1	8,987	0.01%
2023/07/10	0.1	68.50	6	68.62	68.40	-6	8,959	-0.07%
2023/07/07	4.1	69.50	4	69.35	69.30	0.1	8,961	0.00%
2023/07/06	4	72.63	2	72.00	70.60	2	8,950	0.02%
2023/07/05	0	0.00	5	72.26	71.90	-5	8,921	-0.06%
2023/07/04	5	71.48	9	71.80	71.60	-4	9,033	-0.04%
2023/07/03	3	70.77	3	71.13	71.40	0	9,220	0.00%
2023/06/30	9	68.60	7	69.40	69.40	2	9,389	0.02%
2023/06/29	2	70.05	1	69.70	70.70	1	9,393	0.01%
2023/06/28	6	69.02	5	68.76	68.20	1	9,470	0.01%
2023/06/27	3.1	68.82	1	68.00	68.00	2.1	9,583	0.02%
2023/06/26	11.1	70.18	16	70.48	69.70	-4.9	9,878	-0.05%
2023/06/21	8.1	73.17	6	73.28	73.10	2.1	9,916	0.02%
2023/06/20	12.1	75.24	13	74.43	73.30	-0.9	10,132	-0.01%
2023/06/19	11.4	75.21	8	74.99	76.20	3.4	10,896	0.03%
2023/06/16	21	74.49	23	73.87	74.50	-2	11,078	-0.02%
2023/06/15	34	75.68	27	75.83	75.30	7	11,182	0.06%
2023/06/14	20.1	73.60	23	74.53	73.80	-2.9	11,015	-0.03%
2023/06/13	13	70.82	32	71.09	71.00	-19	10,668	-0.18%
2023/06/12	3	67.87	14	68.79	68.20	-11	10,680	-0.10%
2023/06/09	44	72.44	22	71.74	67.50	22	10,732	0.20%
2023/06/08	4	69.35	12	71.03	74.20	-8	10,471	-0.08%
2023/06/07	2	66.60	4	66.95	67.50	-2	10,555	-0.02%
2023/06/06	7	67.30	0	0.00	67.20	7	11,311	0.06%
2023/06/05	6	66.77	4	67.80	68.20	2	11,565	0.02%
2023/06/02	5	66.56	2	66.30	65.70	3	12,031	0.02%
2023/06/01	13	64.92	27	65.18	66.50	-14	12,231	-0.11%
2023/05/31	6	63.10	5	63.10	63.10	1	12,196	0.01%
2023/05/30	3	63.73	3	62.90	63.00	0	12,511	0.00%
2023/05/29	6	63.62	3	64.60	64.30	3	12,629	0.02%
2023/05/26	6.7	64.47	0	0.00	62.60	6.7	12,708	0.05%
2023/05/25	7.3	65.07	1	65.10	64.20	6.3	12,963	0.05%
2023/05/24	13	65.88	6	66.10	65.40	7	12,983	0.05%
2023/05/23	0	0.00	3	65.37	65.30	-3	12,939	-0.02%
2023/05/19	4	66.58	63	65.89	65.60	-59	12,976	-0.45%
2023/05/18	74	67.68	26	68.04	68.10	48	12,865	0.37%
2023/05/17	5	64.66	2	64.90	64.50	3	12,654	0.02%
2023/05/15	7	66.26	6	64.75	63.60	1	12,583	0.01%
2023/05/12	4	66.43	1	64.80	66.60	3	12,523	0.02%
2023/05/10	2	63.80	0.3	63.93	64.40	1.7	12,414	0.01%
2023/05/09	3	63.00	1	61.90	62.70	2	12,374	0.02%
2023/05/08	18	67.60	18.1	68.41	66.30	-0.1	12,860	0.00%
2023/05/05	4	65.88	2.1	65.73	65.40	1.9	13,266	0.01%
2023/05/04	3	67.50	13.1	68.76	66.50	-10.1	13,527	-0.07%
2023/05/03	24	68.44	1	68.70	68.50	23	13,825	0.17%
2023/05/02	22.6	71.51	14	71.24	70.00	8.6	14,177	0.06%
2023/04/28	6	68.77	22	69.89	71.70	-16	14,010	-0.11%
2023/04/27	10	64.64	11	65.09	65.20	-1	13,723	-0.01%
2023/04/26	7	65.01	2	65.80	65.00	5	13,691	0.04%
2023/04/25	19	69.37	7	68.04	67.50	12	13,503	0.09%
2023/04/24	0	0.00	4	66.30	68.80	-4	13,057	-0.03%
2023/04/21	2	62.05	1	63.80	62.60	1	13,001	0.01%
2023/04/20	3	68.30	110	68.01	66.60	-107	13,118	-0.82%	大賣/鉅額交易
2023/04/19	1	72.30	8	72.00	72.30	-7	13,090	-0.05%
2023/04/18	1	75.40	1	75.50	72.50	0	13,134	0.00%
2023/04/17	1	74.50	0.5	75.10	74.80	0.5	13,241	0.00%
2023/04/14	1	68.50	31	67.22	68.50	-30	13,264	-0.23%
2023/04/13	0	0.00	2	66.50	65.30	-2	13,217	-0.02%
2023/04/12	10.5	67.10	3	66.60	66.80	7.5	13,182	0.06%
2023/04/11	0	0.00	3	66.13	65.70	-3	13,151	-0.02%
2023/04/10	4	65.18	4	65.68	65.80	0	13,124	0.00%
2023/04/07	12	64.58	108	64.50	65.10	-96	13,058	-0.74%	大賣/
2023/04/06	13	65.48	6	64.43	64.00	7	12,915	0.05%
2023/03/31	12	63.40	19	63.72	62.50	-7	12,686	-0.06%
2023/03/30	2	62.15	23	62.58	61.40	-21	12,457	-0.17%
2023/03/29	9	61.92	9	62.47	61.00	0	12,375	0.00%
2023/03/28	33	61.23	8	61.20	61.30	25	12,291	0.20%
2023/03/27	15	62.38	29	63.68	61.80	-14	12,162	-0.12%
2023/03/24	4	60.58	2	60.80	61.00	2	11,867	0.02%
2023/03/23	7	61.24	4	61.80	61.60	3	11,817	0.03%
2023/03/22	110	64.27	102.1	64.84	62.30	8	11,597	0.07%	大買/大賣/
2023/03/21	4	57.45	15	59.17	61.30	-11	10,661	-0.10%
2023/03/20	14	54.94	38	55.36	55.80	-24	10,448	-0.23%
2023/03/17	26	52.28	15	53.03	52.80	11	10,361	0.11%
2023/03/16	10	51.54	2	51.85	51.00	8	10,215	0.08%
2023/03/15	12	52.98	12	53.83	52.90	0	10,120	0.00%
2023/03/14	14.1	52.01	10.1	52.35	52.10	4	9,903	0.04%
2023/03/13	31.1	52.99	18	51.53	50.70	13.1	9,746	0.13%
2023/03/10	43	55.62	34	55.76	55.50	9	9,426	0.10%
2023/03/09	54	54.34	58	55.59	55.10	-4	9,134	-0.04%
2023/03/08	43	50.89	9	51.76	52.80	34	8,380	0.41%
2023/03/07	51	52.41	29	52.78	51.80	22	8,083	0.27%
2023/03/06	43	49.98	17	49.81	51.80	26	7,599	0.34%
2023/03/03	3	46.92	3	46.95	47.10	0	7,464	0.00%
2023/03/02	24	49.56	18	50.00	47.10	6	7,403	0.08%
2023/03/01	7	48.50	17	48.41	48.30	-10	7,103	-0.14%
2023/02/24	18	47.81	5	47.78	47.85	13	6,954	0.19%
2023/02/23	20	48.11	16	48.64	49.05	4	6,851	0.06%
2023/02/22	3	46.83	0	0.00	48.00	3	6,606	0.05%
2023/02/21	0	0.00	1	50.00	50.90	-1	6,590	-0.02%
2023/02/20	1	49.00	1	50.80	49.50	0	6,569	0.00%
2023/02/17	2	48.43	3	49.42	51.00	-1	6,544	-0.02%
2023/02/16	0	0.00	5	43.50	46.75	-5	6,515	-0.08%
2023/02/15	1	42.40	5	42.76	42.50	-4	6,495	-0.06%
2023/02/14	5	42.00	1	41.95	42.40	4	6,482	0.06%
2023/02/13	1	40.65	0	0.00	41.20	1	6,492	0.02%
2023/02/10	2	41.55	11	41.45	40.70	-9	6,476	-0.14%
2023/02/09	7	41.74	0	0.00	41.95	7	6,477	0.11%
2023/02/08	1	42.00	0	0.00	42.00	1	6,443	0.02%
2023/02/07	3	39.02	11	39.66	40.05	-8	6,394	-0.13%
2023/02/06	123	40.26	19.2	40.39	39.35	103.8	6,336	1.64%	大買/鉅額交易
2023/02/03	54	37.88	32	38.34	39.00	22	5,646	0.39%
2023/02/02	19	36.47	26	36.65	37.80	-7	4,960	-0.14%
2023/02/01	55	33.69	15	33.94	34.40	40	4,637	0.86%
2023/01/31	5	31.81	46	31.86	33.05	-41	4,233	-0.97%
2023/01/30	32	29.63	44	29.08	30.15	-12	3,772	-0.32%
2023/01/17	0	0.00	6	27.53	27.45	-6	3,571	-0.17%
2023/01/16	1	27.55	4	26.99	27.40	-3	3,534	-0.08%
2023/01/12	2	26.15	0	0.00	26.05	2	3,474	0.06%
2023/01/11	2	26.88	1	27.50	26.60	1	3,460	0.03%
2023/01/10	4	27.80	3	27.10	27.20	1	3,424	0.03%
2023/01/06	0	0.00	2	27.15	27.15	-2	3,242	-0.06%
2023/01/05	3	27.28	10	27.18	27.55	-7	3,188	-0.22%
2023/01/04	5	26.76	5	26.75	26.95	0	3,028	0.00%
2022/12/28	3	23.98	0	0.00	23.80	3	3,012	0.10%
2022/12/27	3	24.72	0	0.00	24.60	3	3,102	0.10%
2022/12/23	3	24.20	0	0.00	24.20	3	3,115	0.10%
2022/12/22	2	25.00	0	0.00	24.90	2	3,120	0.06%
2022/12/20	33	25.13	0	0.00	24.90	33	3,155	1.05%
2022/12/19	16	25.98	0	0.00	25.80	16	3,160	0.51%
2022/12/16	6	26.52	1	26.85	26.50	5	3,157	0.16%
2022/12/13	10	26.78	8	27.22	27.40	2	3,011	0.07%
2022/12/12	4	27.19	13	27.18	27.15	-9	2,881	-0.31%
2022/12/09	18	26.37	9	26.53	25.80	9	2,749	0.33%
2022/12/08	0	0.00	1	27.10	26.85	-1	2,560	-0.04%
2022/12/07	1	25.70	0	0.00	26.35	1	2,505	0.04%
2022/12/01	2	26.40	5	26.55	26.50	-3	2,378	-0.13%
2022/11/30	5	26.45	2	26.10	26.45	3	2,261	0.13%
2022/11/28	3	26.10	7	26.15	26.15	-4	2,214	-0.18%
2022/11/25	7	26.14	3	25.57	25.20	4	2,141	0.19%
2022/11/23	0	0.00	27	24.18	24.10	-27	1,910	-1.41%
2022/11/22	20	23.46	0	0.00	23.40	20	1,905	1.05%
2022/11/21	1	23.45	0	0.00	23.80	1	1,967	0.05%
2022/11/18	6	24.28	0	0.00	23.60	6	2,045	0.29%
2022/11/17	0	0.00	1	24.30	24.25	-1	2,026	-0.05%
2022/11/11	0	0.00	1	23.75	23.45	-1	2,176	-0.05%
2022/11/09	0	0.00	8	22.88	23.70	-8	2,431	-0.33%
2022/11/08	1	23.40	0	0.00	22.95	1	2,497	0.04%
2022/11/07	1	23.00	1	23.40	23.05	0	2,591	0.00%
2022/10/31	1	21.85	1	21.80	21.85	0	4,025	0.00%
2022/10/28	0	0.00	5	21.35	20.95	-5	4,165	-0.12%
2022/10/27	6	21.58	1	21.90	21.75	5	4,332	0.12%
2022/10/26	5	21.75	12	21.77	21.75	-7	4,538	-0.15%
2022/10/25	0	0.00	4	21.40	21.20	-4	4,871	-0.08%
2022/10/24	14	21.40	0	0.00	21.40	14	5,286	0.26%
2022/10/17	2	20.10	0	0.00	21.20	2	6,772	0.03%
2022/10/14	2	20.85	5	20.85	20.60	-3	6,946	-0.04%
2022/10/11	2	21.10	0	0.00	20.90	2	7,859	0.03%
2022/10/04	1	22.75	16	23.24	23.10	-15	9,341	-0.16%
2022/10/03	15	21.50	0	0.00	21.50	15	9,620	0.16%
2022/09/30	3	20.05	0	0.00	20.90	3	10,586	0.03%
2022/09/29	0	0.00	3	20.80	20.75	-3	11,359	-0.03%
2022/09/26	0	0.00	1	21.00	20.90	-1	13,827	-0.01%
2022/09/14	0	0.00	3	23.30	23.45	-3	16,406	-0.02%
2022/09/12	1	23.60	1	23.50	23.50	0	16,891	0.00%
2022/08/31	50	25.50	50	24.95	24.95	0	19,541	0.00%
2022/08/30	0	0.00	5	25.16	25.30	-5	19,899	-0.03%
2022/08/25	6	26.23	1	25.85	26.50	5	19,862	0.03%
2022/08/19	0	0.00	7	26.75	26.35	-7	19,711	-0.04%
2022/08/18	10	26.85	10	26.92	26.60	0	19,672	0.00%
2022/08/17	4	26.78	9	26.75	26.90	-5	19,600	-0.03%
2022/08/16	13	26.59	10	26.64	26.25	3	19,455	0.02%
2022/08/15	3	25.45	10	25.90	25.70	-7	19,403	-0.04%
2022/08/12	4	26.00	15	26.10	25.95	-11	19,412	-0.06%
2022/08/11	18	26.41	3	26.50	25.95	15	19,445	0.08%
2022/08/10	8	27.34	19	27.49	27.30	-11	19,071	-0.06%
2022/08/09	3	28.55	0	0.00	28.90	3	19,176	0.02%
2022/08/08	11	28.69	9	29.75	28.45	2	19,275	0.01%
2022/08/05	31	29.68	35	29.90	29.65	-4	19,073	-0.02%
2022/08/03	5	28.85	5	27.80	28.20	0	18,586	0.00%
2022/08/02	23	29.23	6	28.35	28.45	17	18,420	0.09%
2022/08/01	18	29.54	61	29.76	30.10	-43	18,192	-0.24%
2022/07/29	27	29.46	35	29.65	29.50	-8	17,840	-0.04%
2022/07/28	31	29.37	33	29.31	28.40	-2	17,414	-0.01%
2022/07/27	10	27.90	10	27.88	28.75	0	16,616	0.00%
2022/07/26	1	25.95	1	26.10	26.15	0	16,184	0.00%
2022/07/25	3	26.63	0	0.00	27.15	3	16,101	0.02%
2022/07/22	2	27.10	0	0.00	26.90	2	16,011	0.01%
2022/07/21	12	27.60	13	27.46	27.95	-1	15,839	-0.01%
2022/07/20	42	27.55	16	27.52	27.20	26	15,636	0.17%
2022/07/19	11	27.59	21	28.08	27.85	-10	15,359	-0.07%
2022/07/18	13	27.45	11	27.24	27.70	2	15,047	0.01%
2022/07/15	5	26.21	1	25.80	26.25	4	14,663	0.03%
2022/07/14	25	25.47	35	25.29	25.60	-10	14,260	-0.07%
2022/07/13	12	25.83	13	25.90	24.95	-1	13,709	-0.01%
2022/07/12	19	25.49	6	25.59	25.10	13	13,417	0.10%
2022/07/11	23	27.28	10	27.20	26.65	13	13,079	0.10%
2022/07/08	64	29.93	47	29.20	28.35	17	12,691	0.13%
2022/07/07	63	28.77	85.5	28.84	30.35	-22.5	11,704	-0.19%
2022/07/06	159.5	30.13	157.5	29.03	27.60	2.1	10,909	0.02%	大買/大賣/
2022/07/05	60.2	27.78	79	28.13	30.10	-18.9	9,636	-0.20%
2022/07/04	152.3	26.89	159	26.98	27.40	-6.7	9,001	-0.07%	大買/大賣/
2022/07/01	136	25.44	130	25.76	25.90	6	8,351	0.07%	大買/大賣/
2022/06/30	65	25.33	96	25.96	26.10	-31	7,768	-0.40%
2022/06/29	17	24.17	16	23.88	23.75	1	7,112	0.01%
2022/06/28	3	23.70	3	23.90	23.90	0	7,015	0.00%
2022/06/27	3	24.00	6	24.30	24.10	-3	6,940	-0.04%
2022/06/24	23	23.85	18	23.94	23.90	5	6,782	0.07%
2022/06/23	4	23.14	26	23.66	22.70	-22	6,490	-0.34%
2022/06/22	56	24.82	40	25.00	24.65	16	6,230	0.26%
2022/06/21	22	23.40	10	23.45	24.20	12	5,632	0.21%
2022/06/20	16	24.54	56	24.02	22.00	-40	5,446	-0.73%
2022/06/17	2	25.65	1	25.15	24.30	1	5,123	0.02%
2022/06/16	24	27.81	71	27.07	26.35	-47	4,896	-0.96%
2022/06/15	38	28.12	49	28.11	28.55	-11	4,480	-0.25%
2022/06/14	39	26.60	15.3	26.96	27.00	23.7	3,901	0.61%
2022/06/13	95.3	29.12	14	28.86	28.70	81.3	3,643	2.23%
2022/06/10	11	27.07	2	27.55	28.40	9	2,700	0.33%
2022/06/09	0	0.00	3	25.00	25.85	-3	2,387	-0.13%
2022/06/08	50	24.70	25	23.83	23.50	25	2,200	1.14%
2022/06/07	0	0.00	1	23.20	26.10	-1	1,816	-0.06%
2022/05/30	1	22.20	0	0.00	20.60	1	1,677	0.06%
2022/05/27	0	0.00	7	20.85	20.80	-7	1,636	-0.43%
2022/05/25	0	0.00	14	18.79	18.95	-14	1,579	-0.89%
2022/05/24	5	18.74	197	18.29	18.25	-192	1,549	-12.39%	大賣/鉅額交易
2022/05/23	58	20.34	11	20.49	20.05	47	1,478	3.18%
2022/05/20	40	20.41	13	20.38	20.10	27	1,411	1.91%
2022/05/19	32	18.43	6	18.85	20.15	26	1,298	2.00%
2022/05/18	60	18.32	2	18.35	18.35	58	1,158	5.01%
2022/05/17	83	16.04	32	15.87	16.70	51	1,080	4.72%
2022/05/16	1	16.20	13	16.20	16.20	-12	807	-1.49%
2022/05/13	4	14.00	1	14.30	14.75	3	603	0.50%
2022/05/12	26	14.28	7	14.06	13.45	19	526	3.61%
2022/05/11	6	13.10	0	0.00	13.60	6	388	1.55%
2022/04/26	0	0.00	1	12.00	12.00	-1	417	-0.24%
2022/04/19	0	0.00	6	12.37	12.55	-6	451	-1.33%
2022/04/15	4	12.50	0	0.00	12.45	4	501	0.80%
2022/04/13	2	12.73	0	0.00	12.70	2	533	0.37%
2022/02/24	3	15.45	10	14.85	14.95	-7	3,336	-0.21%
2022/01/19	0	0.00	1	15.25	15.35	-1	3,510	-0.03%
2022/01/10	0	0.00	2	15.35	15.55	-2	3,438	-0.06%
2022/01/04	10	17.40	1	16.85	16.55	9	3,354	0.27%
2022/01/03	1	17.15	20	17.20	16.80	-19	3,116	-0.61%
2021/12/30	1	17.20	0	0.00	17.15	1	3,052	0.03%
2021/12/29	4	17.79	3	17.80	17.20	1	3,021	0.03%
2021/12/28	0	0.00	19	17.35	17.50	-19	2,770	-0.69%
2021/12/27	0	0.00	2	16.80	16.65	-2	2,668	-0.07%
2021/12/21	19	16.55	43	16.49	16.40	-24	2,567	-0.93%
2021/12/20	60	17.28	0	0.00	16.55	60	2,550	2.35%
2021/12/16	1	16.80	0	0.00	16.90	1	2,348	0.04%
2021/12/15	5	17.22	6	17.08	17.00	-1	2,291	-0.04%
2021/12/14	8	19.13	8	18.53	16.70	0	1,769	0.00%
2021/12/13	0	0.00	10	18.50	18.55	-10	1,420	-0.70%
2021/12/10	60	18.16	50	17.50	16.90	10	1,318	0.76%
2021/12/09	2	17.23	0	0.00	18.00	2	1,175	0.17%
2021/12/06	0	0.00	7	15.61	15.80	-7	772	-0.91%
2021/11/23	10	15.95	0	0.00	15.20	10	742	1.35%
2021/11/18	0	0.00	5	15.60	14.65	-5	613	-0.81%
2021/11/11	3	14.40	0	0.00	14.15	3	523	0.57%
2021/11/05	2	13.95	0	0.00	13.95	2	479	0.42%
2021/10/27	2	13.85	2	14.10	13.55	0	446	0.00%
2021/09/01	0	0.00	3	11.85	12.20	-3	970	-0.31%
2021/08/09	3	13.32	0	0.00	13.00	3	967	0.31%
2021/07/23	0	0.00	5	13.70	13.60	-5	962	-0.52%
2021/07/22	5	14.30	0	0.00	13.85	5	968	0.52%
2021/06/11	14	12.74	15	13.03	13.10	-1	787	-0.13%
2021/05/24	0	0.00	2	10.80	11.00	-2	614	-0.33%
2021/05/21	3	11.15	0	0.00	10.95	3	613	0.49%
2021/05/07	0	0.00	2	12.90	13.10	-2	576	-0.35%
2021/04/28	0	0.00	2	14.45	15.00	-2	535	-0.37%
2021/04/27	3	13.83	1	14.30	14.05	2	518	0.39%
2021/04/23	0	0.00	1	12.35	12.55	-1	463	-0.22%
2021/04/21	0	0.00	2	13.05	12.95	-2	464	-0.43%
2021/04/19	7	12.63	0	0.00	12.75	7	456	1.53%
2021/04/15	5	12.30	5	12.30	12.30	0	453	0.00%
2021/04/08	0	0.00	24	12.69	12.60	-24	254	-9.43%
2021/04/07	2	12.35	0	0.00	12.00	2	266	0.75%
2021/04/06	1	12.35	0	0.00	12.25	1	278	0.36%
2021/03/22	0.2	11.70	0	0.00	11.55	0.2	232	0.08%
2021/03/18	1	11.60	1	11.30	11.30	0	220	0.00%
2021/03/15	0	0.00	6	10.40	10.85	-6	203	-2.95%
2021/03/11	6	10.35	0	0.00	10.40	6	178	3.36%
2021/01/21	0	0.00	1	10.60	10.40	-1	171	-0.58%
2021/01/15	4	10.63	0	0.00	10.60	4	165	2.42%
2021/01/05	5	11.40	0	0.00	11.25	5	149	3.35%
2020/12/28	0	0.00	4	10.65	10.70	-4	83	-4.76%
2020/12/24	4	10.58	0	0.00	10.60	4	82	4.85%
2020/09/24	0	0.00	3	10.43	10.50	-3	349	-0.86%
2020/09/23	0	0.00	1	10.70	10.65	-1	354	-0.28%
2020/09/22	4	10.75	0	0.00	10.70	4	357	1.12%
2020/08/18	5	10.85	0	0.00	10.90	5	520	0.96%
2020/08/10	0	0.00	1	11.30	11.15	-1	534	-0.19%
2020/07/09	0	0.00	10	12.10	12.00	-10	482	-2.07%
2020/06/18	10	11.85	0	0.00	11.75	10	341	2.93%
2020/06/09	0	0.00	2	12.05	11.70	-2	248	-0.80%
2020/06/05	2	11.15	0	0.00	11.10	2	205	0.98%
2020/06/02	0	0.00	2	11.20	11.00	-2	213	-0.94%
2020/05/22	0	0.00	2	11.35	11.15	-2	212	-0.94%
2020/05/19	3	10.90	0	0.00	10.80	3	204	1.47%
2020/05/14	2	11.33	2	10.88	10.80	0	270	0.00%
2020/05/07	0	0.00	1	10.50	10.45	-1	347	-0.29%
2020/04/20	0	0.00	1	10.00	9.92	-1	351	-0.28%
2020/03/18	0	0.00	1	9.96	10.05	-1	348	-0.29%
2020/03/17	2	10.00	0	0.00	9.97	2	345	0.58%
2020/03/16	0	0.00	2	10.70	10.50	-2	341	-0.59%
2020/03/13	0	0.00	2	11.10	11.15	-2	336	-0.59%
2020/03/12	4	12.30	0	0.00	12.25	4	330	1.21%
2020/03/03	3	11.95	0	0.00	11.85	3	305	0.98%
2020/02/27	5	12.10	0	0.00	11.65	5	304	1.64%
2020/02/20	5	12.57	0	0.00	12.65	5	298	1.68%
2020/02/18	5	12.80	1	12.95	12.70	4	300	1.33%
2020/02/17	1	13.60	0	0.00	12.95	1	292	0.34%
2020/02/13	1	12.55	8	13.00	13.00	-7	211	-3.30%
2020/01/09	0	0.00	1	11.90	11.90	-1	281	-0.36%
2019/12/25	0	0.00	4	12.00	12.05	-4	362	-1.10%
2019/12/10	4	12.10	0	0.00	12.10	4	804	0.50%
2019/11/19	4	13.00	0	0.00	12.70	4	893	0.45%
2019/10/29	4	13.85	4	13.95	13.45	0	839	0.00%
2019/10/28	0	0.00	5	13.60	13.60	-5	737	-0.68%
2019/10/15	5	13.70	0	0.00	14.05	5	702	0.71%
2019/10/04	0	0.00	1	14.20	13.95	-1	641	-0.16%
2019/10/03	2	14.15	0	0.00	14.15	2	634	0.32%
2019/09/27	3	14.25	0	0.00	14.25	3	595	0.50%
2019/09/24	5	13.90	0	0.00	13.75	5	413	1.21%
2019/09/18	1	16.55	0	0.00	15.35	1	300	0.33%
2019/09/17	0	0.00	5	15.05	15.05	-5	184	-2.71%
2019/09/10	0	0.00	2	12.85	12.85	-2	86	-2.32%
2019/07/29	2	10.70	0	0.00	10.65	2	32	6.16%
2018/06/04	0	0.00	1	12.25	12.40	-1	264	-0.38%
2018/06/01	1	12.50	0	0.00	12.20	1	260	0.38%
2018/03/27	0	0.00	5	13.35	13.20	-5	196	-2.54%
2018/03/21	0	0.00	10	13.15	13.25	-10	179	-5.58%
2018/02/23	10	12.60	0	0.00	12.65	10	103	9.69%
2018/02/05	0	0.00	1	12.10	12.15	-1	58	-1.70%