連宇 (2482)-第一金-路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
34.90
漲跌
▼1.25
漲幅
-3.46%
成交量
3,548張
產業
上市其他電子類股
152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－第一金-路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

第一金-路竹券商分點個股進出
第一金-路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
2024/05/15	3	35.17	0	0.00	34.90	3	1,099	0.27%
2024/05/14	18	35.76	8	35.63	36.15	10	1,051	0.95%
2024/05/13	0	0.00	1	34.45	34.45	-1	786	-0.13%
2024/05/10	1	31.05	1	31.35	31.35	0	696	0.00%
2024/05/09	0	0.00	1	28.90	28.50	-1	641	-0.16%
2024/05/06	0	29.40	0	0.00	29.35	0	650	0.01%
2024/05/02	0.2	29.40	0	0.00	29.20	0.2	656	0.03%
2024/04/30	0.3	29.45	0	0.00	29.40	0.3	659	0.04%
2024/04/25	0.1	29.05	3	28.83	28.50	-2.9	663	-0.44%
2024/04/24	3	29.05	0	0.00	29.10	3	668	0.45%
2024/04/22	0.1	28.80	1	28.25	28.00	-0.9	690	-0.13%
2024/04/18	0.1	29.65	0	0.00	29.25	0.1	688	0.01%
2024/04/16	1.2	28.98	0	0.00	28.75	1.2	698	0.17%
2024/04/15	2	30.30	0	0.00	30.15	2	706	0.28%
2024/04/12	0	0.00	3	32.35	32.35	-3	689	-0.44%
2024/04/09	0	0.00	24	33.79	33.70	-24	693	-3.46%
2024/04/08	4	33.16	1	33.05	33.10	3	688	0.44%
2024/04/02	23	33.55	0	0.00	33.60	23	697	3.30%
2024/03/27	0	35.35	0	0.00	35.65	0	719	0.00%
2024/03/25	1	36.40	0	0.00	35.90	1	740	0.14%
2024/03/21	0	0.00	1	38.80	37.80	-1	954	-0.10%
2024/03/20	1	36.25	3	36.10	36.85	-2	908	-0.22%
2024/03/18	0	0.00	1	34.91	35.25	-1	908	-0.11%
2024/03/14	0	33.70	0	0.00	34.95	0	904	0.00%
2024/03/13	3	34.20	0	0.00	33.80	3	894	0.34%
2024/03/11	0	0.00	1	32.95	32.95	-1	906	-0.11%
2024/03/07	0.5	33.77	0	0.00	33.30	0.5	929	0.05%
2024/03/06	0.3	34.50	2	34.05	34.20	-1.7	945	-0.18%
2024/02/29	2	34.20	0	0.00	34.25	2	1,005	0.20%
2024/02/27	0	0.00	2	34.85	34.35	-2	1,027	-0.20%
2024/02/21	0	0.00	0	34.85	34.20	0	1,197	0.00%
2024/02/20	0.1	34.00	0	34.60	33.95	0.1	1,199	0.00%
2024/02/16	0.2	34.25	0	0.00	34.50	0.2	1,206	0.01%
2024/01/31	2	34.60	0	0.00	34.35	2	1,230	0.16%
2024/01/26	0	0.00	1	34.75	34.70	-1	1,242	-0.08%
2024/01/25	0.3	35.70	0	0.00	34.90	0.3	1,251	0.02%
2024/01/24	0	0.00	5	36.05	35.80	-5	1,250	-0.40%
2024/01/23	0	0.00	1	35.80	35.85	-1	1,257	-0.08%
2024/01/17	1	36.65	2	36.08	35.10	-1	1,276	-0.08%
2024/01/16	7	36.68	6	37.44	36.55	1	1,278	0.08%
2024/01/11	0	0.00	5	36.50	36.30	-5	1,286	-0.39%
2024/01/10	0	0.00	2	36.40	36.20	-2	1,292	-0.15%
2024/01/09	1.3	37.68	2	37.45	37.00	-0.7	1,289	-0.05%
2024/01/03	5.2	39.61	9	39.80	39.40	-3.8	1,303	-0.29%
2024/01/02	2	40.60	0	0.00	40.35	2	1,302	0.15%
2023/12/29	2	40.45	0	0.00	40.45	2	1,311	0.15%
2023/12/27	1	41.30	1	41.60	41.00	0	1,314	0.00%
2023/12/26	2	41.23	0	0.00	41.20	2	1,315	0.15%
2023/12/25	7	41.14	0	0.00	41.05	7	1,318	0.53%
2023/12/21	2	42.95	3	42.72	42.45	-1	1,306	-0.08%
2023/12/20	8	43.48	3	43.23	43.55	5	1,296	0.39%
2023/12/19	10	44.37	4	43.30	43.80	6	1,280	0.47%
2023/12/18	0	0.00	1	44.50	44.00	-1	1,128	-0.09%
2023/12/15	2	41.75	1	41.70	41.70	1	1,048	0.10%
2023/12/13	0	0.00	5	42.00	41.40	-5	1,034	-0.48%
2023/12/06	2	41.35	0	0.00	41.35	2	1,065	0.19%
2023/12/04	0	0.00	1	41.90	41.80	-1	1,155	-0.09%
2023/12/01	0.3	42.59	1	42.10	42.15	-0.7	1,194	-0.06%
2023/11/30	1	42.60	3	40.90	42.80	-2	1,224	-0.16%
2023/11/29	2	40.25	0	0.00	40.25	2	1,182	0.17%
2023/11/27	2	41.53	0	0.00	40.50	2	1,181	0.17%
2023/11/24	0	0.00	5	40.99	41.20	-5	1,178	-0.42%
2023/11/22	2	39.40	3	40.22	41.30	-1	1,084	-0.09%
2023/11/21	11	39.10	0	0.00	38.95	11	1,027	1.07%
2023/11/20	20	39.08	0	0.00	39.05	20	1,028	1.94%
2023/11/16	1	38.35	0	0.00	38.20	1	1,019	0.10%
2023/11/15	0.3	37.95	0	0.00	37.90	0.3	1,025	0.02%
2023/11/13	3	37.80	3	37.70	37.70	0	1,049	0.00%
2023/11/09	1.2	39.59	0	0.00	39.00	1.2	1,063	0.11%
2023/11/07	2	40.28	0	0.00	40.15	2	1,122	0.18%
2023/11/01	1	39.35	0	0.00	38.80	1	1,243	0.08%
2023/10/31	1	40.00	0	0.00	38.60	1	1,256	0.08%
2023/10/27	0.1	40.00	0	0.00	39.50	0.1	1,316	0.01%
2023/10/25	2	40.73	0	0.00	41.40	2	1,343	0.15%
2023/10/20	0.1	40.00	0	0.00	39.35	0.1	1,401	0.01%
2023/10/19	0	0.00	0.2	40.10	40.35	-0.2	1,446	-0.02%
2023/10/18	0.1	40.50	0	0.00	40.20	0.1	1,489	0.01%
2023/10/16	0.1	41.60	0	0.00	41.40	0.1	1,590	0.01%
2023/10/13	5	43.35	0	0.00	43.00	5	1,656	0.30%
2023/10/11	1.2	42.34	0	0.00	42.30	1.2	1,756	0.07%
2023/10/06	0	0.00	0	44.50	44.00	0	1,798	0.00%
2023/10/04	0.2	43.45	2	43.65	44.00	-1.8	1,881	-0.09%
2023/10/03	0.1	44.90	0	0.00	44.45	0.1	1,911	0.01%
2023/10/02	0	0.00	5	45.50	45.45	-5	1,960	-0.26%
2023/09/19	0	0.00	1	46.20	46.05	-1	2,431	-0.04%
2023/09/15	0	0.00	1	47.40	48.25	-1	2,585	-0.04%
2023/09/13	5	46.15	0	0.00	46.25	5	3,042	0.16%
2023/09/11	0	0.00	1	46.70	46.75	-1	3,585	-0.03%
2023/09/08	1	49.30	5	47.55	46.65	-4	4,054	-0.10%
2023/09/07	6	51.38	0	0.00	50.20	6	4,252	0.14%
2023/09/06	3	52.30	3	53.03	53.00	0	4,377	0.00%
2023/09/05	4	51.73	3	51.90	52.40	1	4,962	0.02%
2023/08/25	0.3	50.50	0	0.00	49.70	0.3	5,882	0.00%
2023/08/18	0	0.00	1	51.80	50.90	-1	6,110	-0.02%
2023/08/16	0	0.00	1	50.80	51.00	-1	6,158	-0.02%
2023/08/15	0	0.00	2	50.20	50.50	-2	6,314	-0.03%
2023/08/14	1.1	49.05	0	0.00	49.05	1.1	6,567	0.02%
2023/08/10	5.5	49.89	0	50.11	49.65	5.5	6,621	0.08%
2023/08/08	1.3	55.69	0	0.00	55.30	1.3	6,738	0.02%
2023/08/02	1	57.20	3	58.10	56.30	-2	7,098	-0.03%
2023/07/31	10	59.40	0	0.00	59.30	10	7,397	0.14%
2023/07/26	10	60.20	1	60.10	59.00	9	7,962	0.11%
2023/07/25	0	0.00	2	59.50	59.70	-2	8,266	-0.02%
2023/07/21	1.1	60.53	0	0.00	62.00	1.1	8,477	0.01%
2023/07/20	0.1	63.00	3.1	63.39	62.30	-3	8,902	-0.03%
2023/07/19	1.1	64.25	15	64.00	64.00	-13.9	8,959	-0.15%
2023/07/18	4	67.90	2	67.20	66.80	2	8,980	0.02%
2023/07/17	2.1	68.86	0	0.00	69.60	2.1	8,965	0.02%
2023/07/13	1.3	66.90	2	67.25	65.20	-0.8	8,953	-0.01%
2023/07/12	0	0.00	1	68.70	68.50	-1	8,959	-0.01%
2023/07/11	1	70.90	0	0.00	69.00	1	8,987	0.01%
2023/07/10	3	69.27	1	68.60	68.40	2	8,959	0.02%
2023/07/07	0.1	69.40	2	68.90	69.30	-1.9	8,961	-0.02%
2023/07/06	2	72.30	4	71.90	70.60	-2	8,950	-0.02%
2023/07/05	1	71.30	1	72.60	71.90	0	8,921	0.00%
2023/07/04	0	0.00	2	72.00	71.60	-2	9,033	-0.02%
2023/07/03	1	71.40	1	71.20	71.40	0	9,220	0.00%
2023/06/30	2.2	68.82	2	69.20	69.40	0.2	9,389	0.00%
2023/06/27	1.1	69.56	1	68.10	68.00	0.1	9,583	0.00%
2023/06/26	0.1	70.50	0	0.00	69.70	0.1	9,878	0.00%
2023/06/21	2	73.40	2	73.30	73.10	0	9,916	0.00%
2023/06/20	11.3	75.55	48	77.65	73.30	-36.7	10,132	-0.36%
2023/06/19	63	75.89	21.3	74.25	76.20	41.7	10,896	0.38%
2023/06/16	4.2	73.90	6	73.45	74.50	-1.8	11,078	-0.02%
2023/06/15	3.3	75.83	3.3	75.58	75.30	0	11,182	0.00%
2023/06/14	3.2	74.79	2.4	75.98	73.80	0.8	11,015	0.01%
2023/06/13	10	71.06	11.3	71.62	71.00	-1.3	10,668	-0.01%
2023/06/12	0	0.00	1	69.00	68.20	-1	10,680	-0.01%
2023/06/09	26.6	71.58	22	70.39	67.50	4.6	10,732	0.04%
2023/06/08	6	70.98	8.2	71.95	74.20	-2.2	10,471	-0.02%
2023/06/07	1	68.10	1	66.90	67.50	0	10,555	0.00%
2023/06/06	2	67.05	0	0.00	67.20	2	11,311	0.02%
2023/06/05	3	67.87	4.1	67.70	68.20	-1.1	11,565	-0.01%
2023/06/01	1	63.80	5	64.28	66.50	-4	12,231	-0.03%
2023/05/30	4.2	63.65	0	0.00	63.00	4.2	12,511	0.03%
2023/05/26	4.1	63.75	2	63.75	62.60	2.1	12,708	0.02%
2023/05/25	2	64.70	0	0.00	64.20	2	12,963	0.02%
2023/05/24	2	66.25	1	66.40	65.40	1	12,983	0.01%
2023/05/23	0	0.00	3	65.83	65.30	-3	12,939	-0.02%
2023/05/22	6	65.17	16	64.98	64.90	-10	12,958	-0.08%
2023/05/19	4.2	66.68	4	66.05	65.60	0.2	12,976	0.00%
2023/05/18	8	65.99	7.2	66.29	68.10	0.8	12,865	0.01%
2023/05/17	7	64.73	7	64.77	64.50	0	12,654	0.00%
2023/05/16	1	64.00	1	63.80	63.10	0	12,608	0.00%
2023/05/15	5.4	65.73	11	65.57	63.60	-5.6	12,583	-0.04%
2023/05/12	7	66.41	11.5	65.68	66.60	-4.5	12,523	-0.04%
2023/05/11	2	63.35	0	0.00	63.30	2	12,426	0.02%
2023/05/10	0	0.00	3	64.27	64.40	-3	12,414	-0.02%
2023/05/09	18.3	63.77	4	63.75	62.70	14.3	12,374	0.12%
2023/05/08	31	66.93	28	67.80	66.30	3	12,860	0.02%
2023/05/05	4.1	66.29	1	65.80	65.40	3.1	13,266	0.02%
2023/05/04	2	66.90	3	66.63	66.50	-1	13,527	-0.01%
2023/05/03	4	68.00	4	68.58	68.50	0	13,825	0.00%
2023/05/02	6	71.75	4	71.10	70.00	2	14,177	0.01%
2023/04/28	31	70.25	43	69.47	71.70	-12	14,010	-0.09%
2023/04/27	1	65.30	0	0.00	65.20	1	13,723	0.01%
2023/04/26	25.1	64.95	16	64.21	65.00	9.1	13,691	0.07%
2023/04/25	18.1	70.12	10.1	69.81	67.50	8	13,503	0.06%
2023/04/24	6.2	64.56	6	67.10	68.80	0.2	13,057	0.00%
2023/04/21	1	64.50	0	0.00	62.60	1	13,001	0.01%
2023/04/20	1	69.70	1	66.60	66.60	0	13,118	0.00%
2023/04/19	0	0.00	1	72.60	72.30	-1	13,090	-0.01%
2023/04/18	0	0.00	1	72.50	72.50	-1	13,134	-0.01%
2023/04/17	1	70.70	1	74.80	74.80	0	13,241	0.00%
2023/04/14	1	67.60	0.3	68.10	68.50	0.8	13,264	0.01%
2023/04/13	0	0.00	1	66.30	65.30	-1	13,217	-0.01%
2023/04/12	1	67.40	0	0.00	66.80	1	13,182	0.01%
2023/04/11	0	0.00	4	65.80	65.70	-4	13,151	-0.03%
2023/04/10	1	64.50	13	65.37	65.80	-12	13,124	-0.09%
2023/04/07	3	64.83	1	64.80	65.10	2	13,058	0.02%
2023/04/06	3	64.30	3	64.77	64.00	0	12,915	0.00%
2023/03/31	8	63.86	1	62.10	62.50	7	12,686	0.06%
2023/03/30	6	62.10	7	61.83	61.40	-1	12,457	-0.01%
2023/03/29	8	62.80	6	61.90	61.00	2	12,375	0.02%
2023/03/28	7	61.17	7	61.79	61.30	0	12,291	0.00%
2023/03/27	21.3	63.00	16	62.94	61.80	5.3	12,162	0.04%
2023/03/24	0	61.00	6	60.78	61.00	-6	11,867	-0.05%
2023/03/23	6	61.77	13	61.26	61.60	-7	11,817	-0.06%
2023/03/22	49	63.28	50	63.62	62.30	-1	11,597	-0.01%
2023/03/21	19	58.87	17	60.07	61.30	2	10,661	0.02%
2023/03/20	3	55.10	26	55.50	55.80	-23	10,448	-0.22%
2023/03/17	26	52.56	10	52.51	52.80	16	10,361	0.15%
2023/03/16	0	0.00	1	52.10	51.00	-1	10,215	-0.01%
2023/03/15	7	53.23	6	53.72	52.90	1	10,120	0.01%
2023/03/14	12	52.10	6	52.50	52.10	6	9,903	0.06%
2023/03/13	72	50.94	61	52.32	50.70	11	9,746	0.11%
2023/03/10	49	55.57	33	56.38	55.50	16	9,426	0.17%
2023/03/09	24	54.42	21.7	54.61	55.10	2.3	9,134	0.02%
2023/03/08	10	50.94	7	50.83	52.80	3	8,380	0.04%
2023/03/07	9.7	52.63	6	52.55	51.80	3.7	8,083	0.05%
2023/03/06	14	49.58	15	50.49	51.80	-1	7,599	-0.01%
2023/03/03	7	47.59	7	47.34	47.10	0	7,464	0.00%
2023/03/02	16	49.55	15	48.54	47.10	1	7,403	0.01%
2023/02/24	3	48.18	0	0.00	47.85	3	6,954	0.04%
2023/02/23	4.1	48.81	0	0.00	49.05	4.1	6,851	0.06%
2023/02/20	0	0.00	2	49.90	49.50	-2	6,569	-0.03%
2023/02/17	2	47.85	0	0.00	51.00	2	6,544	0.03%
2023/02/16	0	0.00	15	43.90	46.75	-15	6,515	-0.23%
2023/02/15	15	43.07	0	42.70	42.50	15	6,495	0.23%
2023/02/14	0	0.00	0.1	42.00	42.40	-0.1	6,482	0.00%
2023/02/10	0	0.00	2	41.85	40.70	-2	6,476	-0.03%
2023/02/08	0	41.50	0.2	40.40	42.00	-0.1	6,443	0.00%
2023/02/07	0	38.80	0	0.00	40.05	0	6,394	0.00%
2023/02/06	45	39.30	47.2	40.14	39.35	-2.2	6,336	-0.03%
2023/02/03	26	38.26	25	38.80	39.00	1	5,646	0.02%
2023/02/02	6	35.49	6	37.45	37.80	0	4,960	0.00%
2023/02/01	25	33.41	66	34.61	34.40	-41	4,637	-0.88%
2023/01/31	7	31.86	166.2	32.46	33.05	-159.2	4,233	-3.76%	大賣/鉅額交易
2023/01/30	43	30.13	72	29.17	30.15	-29	3,772	-0.77%
2023/01/17	23	27.44	2	27.55	27.45	21	3,571	0.59%
2023/01/16	0	0.00	25	27.45	27.40	-25	3,534	-0.71%
2023/01/13	0	26.30	0	0.00	26.35	0	3,477	0.00%
2023/01/10	0	0.00	37	27.67	27.20	-37	3,424	-1.08%
2023/01/09	17	27.24	2	27.65	27.25	15	3,260	0.46%
2023/01/06	2	27.15	0	0.00	27.15	2	3,242	0.06%
2023/01/05	64	27.27	4	27.55	27.55	60	3,188	1.88%
2023/01/04	2	26.45	2	26.70	26.95	0	3,028	0.00%
2022/12/30	0	24.05	0	0.00	23.80	0	2,964	0.00%
2022/12/29	0	0.00	0	23.95	23.80	0	2,971	0.00%
2022/12/28	0	24.60	0	0.00	23.80	0	3,012	0.00%
2022/12/26	1	24.40	1	24.65	24.70	0	3,110	0.00%
2022/12/23	0	0.00	0.1	24.44	24.20	-0.1	3,115	0.00%
2022/12/22	1	25.21	11	25.04	24.90	-10	3,120	-0.32%
2022/12/21	0	0.00	2	25.25	25.30	-2	3,137	-0.06%
2022/12/20	2	25.43	1	26.20	24.90	1	3,155	0.03%
2022/12/16	23	26.92	0	26.85	26.50	23	3,157	0.73%
2022/12/15	2	27.15	3	27.25	27.35	-1	3,129	-0.03%
2022/12/14	1	26.80	0	0.00	26.70	1	3,064	0.03%
2022/12/13	7	27.26	27	27.28	27.40	-20	3,011	-0.66%
2022/12/12	10	27.25	5	26.66	27.15	5	2,881	0.17%
2022/12/09	16	26.21	10	25.85	25.80	6	2,749	0.22%
2022/12/08	1	26.60	1	26.85	26.85	0	2,560	0.00%
2022/12/07	2	25.80	0	26.60	26.35	2	2,505	0.08%
2022/12/06	0	0.00	2	27.50	26.55	-2	2,478	-0.08%
2022/12/05	2	27.00	65	27.24	26.95	-63	2,443	-2.58%
2022/12/02	10	27.00	23	26.99	26.85	-13	2,411	-0.54%
2022/12/01	57	26.43	67	27.06	26.50	-10	2,378	-0.42%
2022/11/30	45.2	26.11	0	0.00	26.45	45.2	2,261	2.00%
2022/11/29	25	25.77	0	0.00	25.90	25	2,211	1.13%
2022/11/28	29	25.79	35	25.77	26.15	-6	2,214	-0.27%
2022/11/25	36	25.95	80	26.00	25.20	-44	2,141	-2.06%
2022/11/24	71	24.79	4	24.88	25.00	67	1,956	3.42%
2022/11/23	0	23.90	4	23.88	24.10	-4	1,910	-0.21%
2022/11/22	1	23.55	0	0.00	23.40	1	1,905	0.05%
2022/11/18	1	24.20	0	0.00	23.60	1	2,045	0.05%
2022/11/17	0	0.00	1.9	24.35	24.25	-1.9	2,026	-0.09%
2022/11/15	0	24.00	0	0.00	24.05	0	2,084	0.00%
2022/11/14	0	23.75	2	24.05	24.05	-2	2,110	-0.09%
2022/11/11	0	23.70	2	23.55	23.45	-2	2,176	-0.09%
2022/11/10	2	23.25	0	0.00	22.60	2	2,349	0.09%
2022/11/09	1	23.75	9	23.13	23.70	-8	2,431	-0.33%
2022/11/08	3	22.88	10	22.80	22.95	-7	2,497	-0.28%
2022/11/07	1	23.50	3	23.27	23.05	-2	2,591	-0.08%
2022/11/04	2	22.55	0	0.00	22.45	2	3,012	0.07%
2022/11/03	10	22.35	0	0.00	22.60	10	3,182	0.31%
2022/11/02	5	22.40	20	22.20	22.15	-15	3,280	-0.46%
2022/11/01	0	0.00	2	22.20	22.35	-2	3,554	-0.06%
2022/10/31	15	21.78	0	21.15	21.85	15	4,025	0.37%
2022/10/28	0	0.00	2	21.40	20.95	-2	4,165	-0.05%
2022/10/27	2	21.85	2	21.85	21.75	0	4,332	0.00%
2022/10/26	7	21.71	0	0.00	21.75	7	4,538	0.15%
2022/10/25	0	0.00	3	21.10	21.20	-3	4,871	-0.06%
2022/10/24	5	21.35	2	21.55	21.40	3	5,286	0.06%
2022/10/20	0	0.00	0.1	21.20	21.30	-0.1	6,490	0.00%
2022/10/19	0	0.00	10	21.40	21.50	-10	6,561	-0.15%
2022/10/18	0	0.00	10	21.50	21.50	-10	6,630	-0.15%
2022/10/13	0	0.00	6	19.89	19.15	-6	7,212	-0.08%
2022/10/12	0	0.00	0	20.85	20.95	0	7,492	0.00%
2022/10/11	0	0.00	0.1	21.23	20.90	-0.1	7,859	0.00%
2022/10/06	5	22.75	0	0.00	22.70	5	8,777	0.06%
2022/10/05	15	22.70	23	22.66	22.90	-8	9,055	-0.09%
2022/10/04	2	22.90	1	23.09	23.10	1	9,341	0.01%
2022/10/03	0	0.00	10	21.10	21.50	-10	9,620	-0.10%
2022/09/29	0	0.00	1	20.85	20.75	-1	11,359	-0.01%
2022/09/28	1	21.05	12	20.40	20.00	-11	12,605	-0.09%
2022/09/27	1	21.25	0	0.00	21.40	1	13,202	0.01%
2022/09/26	12	21.84	6	22.35	20.90	6	13,827	0.04%
2022/09/23	5	23.35	1	22.95	22.65	4	14,370	0.03%
2022/09/22	31	23.40	6	23.48	23.65	25	15,001	0.17%
2022/09/21	0	0.00	3	22.90	22.80	-3	15,066	-0.02%
2022/09/20	0	0.00	1	22.80	23.45	-1	15,133	-0.01%
2022/09/19	5	22.30	0	0.00	22.30	5	15,270	0.03%
2022/09/13	0	0.00	12	24.00	23.75	-12	16,592	-0.07%
2022/09/12	0	23.80	0	0.00	23.50	0	16,891	0.00%
2022/09/08	4	23.60	2	23.45	23.45	2	17,099	0.01%
2022/09/07	1	22.50	1	22.15	22.85	0	17,469	0.00%
2022/09/06	2.1	22.65	2	22.95	22.55	0.1	18,017	0.00%
2022/09/05	1	23.55	2	23.25	22.95	-1	18,236	-0.01%
2022/09/02	10.1	23.65	0	0.00	23.60	10.1	19,149	0.05%
2022/09/01	1.1	24.12	1	24.15	24.00	0.1	19,411	0.00%
2022/08/31	1	24.96	0	0.00	24.95	1	19,541	0.01%
2022/08/30	5	25.38	9	25.38	25.30	-4	19,899	-0.02%
2022/08/29	12	24.77	1	24.75	25.10	11	19,940	0.06%
2022/08/26	3.2	25.85	3	25.90	25.90	0.2	19,928	0.00%
2022/08/25	2	25.93	20	26.14	26.50	-18	19,862	-0.09%
2022/08/24	3.1	25.41	2	25.38	25.45	1.1	19,775	0.01%
2022/08/23	48.1	24.93	35	25.47	24.95	13.1	19,751	0.07%
2022/08/22	6.2	25.69	0	0.00	25.50	6.2	19,722	0.03%
2022/08/19	10	26.67	6	26.41	26.35	4	19,711	0.02%
2022/08/18	8	26.73	6	26.65	26.60	2	19,672	0.01%
2022/08/17	16	26.96	39.5	26.85	26.90	-23.5	19,600	-0.12%
2022/08/16	27	26.46	24	26.25	26.25	3	19,455	0.02%
2022/08/15	34.1	25.41	1	25.30	25.70	33.1	19,403	0.17%
2022/08/12	4	26.00	8	26.16	25.95	-4	19,412	-0.02%
2022/08/11	43.4	26.44	9	26.44	25.95	34.4	19,445	0.18%
2022/08/10	30.1	27.66	20	27.35	27.30	10.1	19,071	0.05%
2022/08/09	6	28.63	2	28.65	28.90	4	19,176	0.02%
2022/08/08	25	28.60	23	28.47	28.45	2	19,275	0.01%
2022/08/05	24	29.53	19	29.93	29.65	5	19,073	0.03%
2022/08/04	15	27.12	5	27.78	28.00	10	18,722	0.05%
2022/08/03	24	28.09	2	27.95	28.20	22	18,586	0.12%
2022/08/02	31	29.04	4	29.25	28.45	27	18,420	0.15%
2022/08/01	22	29.58	16	29.66	30.10	6	18,192	0.03%
2022/07/29	32	28.42	25	29.48	29.50	7	17,840	0.04%
2022/07/28	8	29.19	19	29.33	28.40	-11	17,414	-0.06%
2022/07/27	21	28.21	29	28.03	28.75	-8	16,616	-0.05%
2022/07/26	23	26.71	22	26.12	26.15	1	16,184	0.01%
2022/07/25	0	0.00	2	27.05	27.15	-2	16,101	-0.01%
2022/07/22	5	27.43	2	27.10	26.90	3	16,011	0.02%
2022/07/21	8	27.48	9	27.50	27.95	-1	15,839	-0.01%
2022/07/20	7	27.93	2	27.70	27.20	5	15,636	0.03%
2022/07/19	18	28.03	1	28.05	27.85	17	15,359	0.11%
2022/07/18	11	27.51	15.3	27.30	27.70	-4.3	15,047	-0.03%
2022/07/15	5	26.32	3	26.45	26.25	2	14,663	0.01%
2022/07/14	5	25.79	5	25.90	25.60	0	14,260	0.00%
2022/07/13	2.1	26.27	4	25.79	24.95	-2	13,709	-0.01%
2022/07/12	56.1	25.89	56	24.88	25.10	0.1	13,417	0.00%
2022/07/11	54.2	27.29	33	26.76	26.65	21.2	13,079	0.16%
2022/07/08	38	29.60	10	29.65	28.35	28	12,691	0.22%
2022/07/07	55	29.14	70.1	29.21	30.35	-15.1	11,704	-0.13%
2022/07/06	23	30.30	19.1	30.00	27.60	3.9	10,909	0.04%
2022/07/05	37	27.94	36.2	28.42	30.10	0.8	9,636	0.01%
2022/07/04	149	27.03	160	26.85	27.40	-11	9,001	-0.12%	大買/大賣/
2022/07/01	19	25.28	7	25.49	25.90	12	8,351	0.14%
2022/06/30	23	25.50	18	25.46	26.10	5	7,768	0.06%
2022/06/27	7	24.24	2	24.38	24.10	5	6,940	0.07%
2022/06/24	2	23.38	2	23.55	23.90	0	6,782	0.00%
2022/06/23	0	0.00	1	22.55	22.70	-1	6,490	-0.02%
2022/06/22	10	25.02	8	25.09	24.65	2	6,230	0.03%
2022/06/21	1	23.65	1	24.10	24.20	0	5,632	0.00%
2022/06/20	2	24.15	2	24.00	22.00	0	5,446	0.00%
2022/06/17	7	25.76	9	24.74	24.30	-2	5,123	-0.04%
2022/06/16	20	28.60	20	27.25	26.35	0	4,896	0.00%
2022/06/15	25	27.69	46	27.99	28.55	-21	4,480	-0.47%
2022/06/14	10.1	27.41	3	26.95	27.00	7.1	3,901	0.18%
2022/06/13	16	28.99	8.1	29.00	28.70	7.9	3,643	0.22%
2022/06/10	1	27.01	3	28.40	28.40	-2	2,700	-0.07%
2022/06/09	0	0.00	2	25.80	25.85	-2	2,387	-0.08%
2022/06/08	8	24.57	23	24.00	23.50	-15	2,200	-0.68%
2022/06/07	20	25.00	0	0.00	26.10	20	1,816	1.10%
2022/06/06	0	0.00	0.1	22.20	23.75	-0.1	1,748	-0.01%
2022/06/02	0	0.00	1.1	21.59	21.60	-1.1	1,724	-0.06%
2022/06/01	10	22.05	0	0.00	21.50	10	1,713	0.58%
2022/05/30	0	0.00	1	21.10	20.60	-1	1,677	-0.06%
2022/05/27	1	20.80	6	20.81	20.80	-5	1,636	-0.31%
2022/05/26	0	0.00	2	19.50	19.50	-2	1,594	-0.13%
2022/05/25	1	18.95	1	18.95	18.95	0	1,579	0.00%
2022/05/24	3	19.22	0	0.00	18.25	3	1,549	0.19%
2022/05/23	5	20.20	0.1	19.85	20.05	4.9	1,478	0.33%
2022/05/20	1	19.85	2.8	20.13	20.10	-1.8	1,411	-0.13%
2022/05/19	16	19.78	18.2	20.03	20.15	-2.2	1,298	-0.17%
2022/05/18	0	0.00	1	18.35	18.35	-1	1,158	-0.09%
2022/05/17	5	16.14	5	16.05	16.70	0	1,080	0.00%
2022/05/16	1.1	15.87	1	16.00	16.20	0.1	807	0.01%
2022/05/13	4	14.54	4	14.71	14.75	0	603	0.00%
2022/05/12	32	14.69	38	14.61	13.45	-6	526	-1.14%
2022/04/27	1	11.65	0	0.00	11.65	1	416	0.24%
2022/04/26	0	0.00	2	12.05	12.00	-2	417	-0.48%
2022/04/19	1	12.20	0	0.00	12.55	1	451	0.22%
2022/04/13	0	0.00	10	12.72	12.70	-10	533	-1.87%
2022/03/24	10	14.90	0	0.00	14.45	10	1,500	0.67%
2022/03/21	0	0.00	1	13.50	13.40	-1	2,087	-0.05%
2022/02/17	1	16.00	0	0.00	15.90	1	3,429	0.03%
2022/02/16	1	16.30	0	0.00	16.20	1	3,432	0.03%
2022/02/15	0	0.00	1	16.25	16.15	-1	3,425	-0.03%
2022/02/10	1	16.05	0	0.00	15.90	1	3,445	0.03%
2022/02/09	0	0.00	2	16.35	16.15	-2	3,447	-0.06%
2022/01/18	0	0.00	2	15.55	15.20	-2	3,508	-0.06%
2022/01/11	2	15.45	1	15.10	14.80	1	3,461	0.03%
2022/01/06	0	0.00	10	16.35	16.20	-10	3,386	-0.30%
2022/01/04	2	16.58	7	17.41	16.55	-5	3,354	-0.15%
2022/01/03	0	17.65	0	0.00	16.80	0	3,116	0.00%
2021/12/30	0	0.00	1	17.15	17.15	-1	3,052	-0.03%
2021/12/29	11	18.11	30	17.76	17.20	-19	3,021	-0.63%
2021/12/28	19	17.41	0	0.00	17.50	19	2,770	0.69%
2021/12/27	0	0.00	2	16.65	16.65	-2	2,668	-0.07%
2021/12/24	1	16.40	0	0.00	16.40	1	2,631	0.04%
2021/12/22	2	16.55	0	0.00	16.30	2	2,580	0.08%
2021/12/20	1	17.70	1	17.55	16.55	0	2,550	0.00%
2021/12/16	2	16.85	0	0.00	16.90	2	2,348	0.09%
2021/12/15	5	17.22	5.7	17.78	17.00	-0.7	2,291	-0.03%
2021/12/14	10.7	17.56	6	17.13	16.70	4.7	1,769	0.27%
2021/12/13	12	17.84	11	17.60	18.55	1	1,420	0.07%
2021/12/10	9	17.33	5.1	17.67	16.90	3.9	1,318	0.30%
2021/12/09	0	0.00	6	16.68	18.00	-6	1,175	-0.51%
2021/12/07	1	15.40	0	0.00	15.70	1	913	0.11%
2021/12/06	9.1	15.01	2	15.30	15.80	7.1	772	0.91%
2021/11/29	0	0.00	8	14.07	13.70	-8	759	-1.05%
2021/11/19	0	0.00	2	15.15	15.55	-2	635	-0.31%
2021/11/18	0	0.00	2	15.00	14.65	-2	613	-0.33%
2021/11/17	0.1	14.30	1	14.60	14.60	-0.9	564	-0.16%
2021/11/11	2	14.50	1	14.50	14.15	1	523	0.19%
2021/11/10	0	0.00	11	14.15	14.35	-11	509	-2.16%
2021/11/08	0	0.00	0.1	14.20	13.85	-0.1	486	-0.02%
2021/11/05	1	14.20	0	0.00	13.95	1	479	0.21%
2021/11/03	1	13.25	0	0.00	13.50	1	491	0.20%
2021/11/02	1	13.85	0	0.00	13.35	1	485	0.21%
2021/11/01	4	14.33	0	0.00	14.25	4	472	0.85%
2021/10/27	1	13.25	1	13.80	13.55	0	446	0.00%
2021/10/07	0	0.00	2	12.55	12.70	-2	909	-0.22%
2021/09/24	0	0.00	1	12.60	13.10	-1	923	-0.11%
2021/09/17	0	0.00	1	13.00	12.85	-1	915	-0.11%
2021/09/16	1	13.55	1	13.15	13.15	0	917	0.00%
2021/09/13	0	0.00	1	13.10	13.00	-1	909	-0.11%
2021/09/09	11.1	12.99	9	13.17	12.80	2.1	914	0.22%
2021/09/07	0	0.00	1	12.80	13.10	-1	890	-0.11%
2021/09/01	1	12.50	0	0.00	12.20	1	970	0.11%
2021/08/11	1	12.60	0	0.00	12.35	1	959	0.10%
2021/08/10	0	0.00	0.1	12.80	12.50	-0.1	961	-0.01%
2021/07/26	0	0.00	1	13.40	13.75	-1	961	-0.10%
2021/07/22	1	14.30	0	0.00	13.85	1	968	0.10%
2021/07/21	1	13.90	0	0.00	13.85	1	985	0.10%
2021/07/20	0	0.00	2	13.68	13.75	-2	995	-0.20%
2021/07/19	1	13.20	55	13.29	14.35	-54	974	-5.54%
2021/07/16	14	13.93	10	13.88	13.55	4	697	0.57%
2021/07/15	10	13.69	26	13.77	13.70	-16	685	-2.34%
2021/07/14	7	13.54	9	13.62	14.15	-2	612	-0.32%
2021/07/13	0	0.00	0	12.70	12.90	0	569	-0.01%
2021/07/12	50	13.06	0	0.00	12.95	50	561	8.91%
2021/06/25	0	0.00	3	12.60	12.80	-3	813	-0.37%
2021/06/18	0	0.00	2	12.25	12.15	-2	797	-0.25%
2021/06/16	5	12.70	0	0.00	12.70	5	797	0.63%
2021/06/11	2	13.20	0	0.00	13.10	2	787	0.26%
2021/06/10	10	11.60	0	0.00	12.10	10	709	1.41%
2021/05/04	2	12.53	1	12.30	12.35	1	562	0.18%
2021/05/03	1	14.00	0	0.00	13.60	1	563	0.18%
2021/04/28	8	14.88	1.1	14.33	15.00	6.9	535	1.29%
2021/04/27	5	14.03	0	0.00	14.05	5	518	0.96%
2021/04/26	0.1	13.60	0	0.00	13.80	0.1	488	0.01%
2021/04/22	0	0.00	4	12.90	12.45	-4	464	-0.86%
2021/04/09	0	0.00	3	12.30	12.30	-3	254	-1.18%
2021/04/08	5	12.70	0	0.00	12.60	5	254	1.96%
2021/04/06	0	0.00	1	12.30	12.25	-1	278	-0.36%
2021/03/26	0	0.00	0.1	11.10	11.00	-0.1	239	-0.02%
2021/03/23	0	11.59	0	0.00	11.00	0	236	0.02%
2021/03/18	2	11.40	0	0.00	11.30	2	220	0.91%
2021/03/15	1.1	10.38	0	0.00	10.85	1.1	203	0.54%
2021/03/08	0.1	10.55	0	0.00	10.30	0.1	180	0.03%
2020/12/30	5	11.70	0	0.00	11.20	5	134	3.71%
2020/11/17	0.1	10.35	0	0.00	10.20	0.1	119	0.05%
2020/09/22	0.1	10.85	0	0.00	10.70	0.1	357	0.02%
2020/08/27	0	0.00	1	10.60	10.60	-1	518	-0.19%
2020/08/26	0	0.00	0	11.10	10.55	0	519	0.00%
2020/08/25	0	0.00	1	10.60	10.70	-1	519	-0.19%
2020/08/20	1	10.55	0	0.00	10.25	1	512	0.19%
2020/08/17	1	10.95	1	11.10	10.95	0	525	0.00%
2020/08/14	0	0.00	0	11.20	10.90	0	528	0.00%
2020/08/13	2	11.00	2	11.10	11.00	0	528	0.00%
2020/08/12	2	11.08	2	11.15	11.05	0	531	0.00%
2020/08/11	1	11.05	1	11.35	11.05	0	534	0.00%
2020/08/10	1	11.45	1	11.45	11.15	0	534	0.00%
2020/08/05	1	11.45	0	0.00	11.45	1	517	0.19%
2020/07/07	0	0.00	1	12.25	12.25	-1	450	-0.22%
2020/07/06	1	12.10	0	0.00	12.45	1	390	0.26%
2020/06/18	0	0.00	3	11.75	11.75	-3	341	-0.88%
2020/06/17	3	11.95	0	0.00	11.95	3	339	0.88%
2020/06/15	8	12.20	8	12.40	11.40	0	326	0.00%
2020/05/22	0	0.00	0.2	11.30	11.15	-0.2	212	-0.09%
2020/03/09	11	12.58	5	12.30	12.20	6	320	1.87%
2020/03/06	17	12.17	12	12.54	12.35	5	314	1.59%
2020/02/17	0	0.00	5	12.72	12.95	-5	292	-1.71%
2020/02/14	5	12.99	14	12.75	12.75	-9	235	-3.82%
2020/02/13	15	12.90	1	13.00	13.00	14	211	6.61%
2020/02/03	1	10.60	0	0.00	10.85	1	143	0.70%
2020/01/16	0.1	11.85	0	0.00	11.80	0.1	268	0.02%
2019/10/09	0	0.00	6	13.76	13.50	-6	685	-0.88%
2019/09/27	0	0.00	10	15.10	14.25	-10	595	-1.68%
2019/09/26	14	15.20	0	0.00	15.40	14	542	2.58%
2019/09/19	0	0.00	1	14.95	15.20	-1	316	-0.32%
2019/09/18	1	15.15	0	0.00	15.35	1	300	0.33%
2019/09/12	18	13.48	18	13.60	13.40	0	160	0.00%
2019/09/10	3	12.35	4	12.55	12.85	-1	86	-1.16%
2019/01/03	0	0.00	1	10.90	11.00	-1	41	-2.43%
2018/10/02	1	12.30	0	0.00	12.15	1	75	1.32%
2018/08/06	1	12.90	0	0.00	13.00	1	188	0.53%
2018/03/27	1	13.55	0	0.00	13.20	1	196	0.51%