連宇 (2482)-凱基-高雄券商分點個股進出

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
--
漲幅
0.00%
成交量
2,666張
產業
上市其他電子類股▲0.58%
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－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/05/16	3	35.03	10	34.84	34.90	-7	1,128	-0.62%
2024/05/14	16	35.30	2	36.15	36.15	14	1,051	1.33%
2024/04/30	0	0.00	1	29.55	29.40	-1	659	-0.15%
2024/04/29	1	29.30	0	0.00	29.45	1	660	0.15%
2024/04/19	0.1	28.75	0	0.00	28.55	0.1	690	0.01%
2024/04/11	10	33.15	0	0.00	32.65	10	683	1.46%
2024/03/26	0	0.00	2	35.40	34.70	-2	730	-0.27%
2024/03/25	1	36.50	1	36.10	35.90	0	740	0.00%
2024/03/22	1	37.80	0	0.00	36.90	1	891	0.11%
2024/03/21	6	38.36	9	38.33	37.80	-3	954	-0.31%
2024/03/20	0	0.00	1	37.00	36.85	-1	908	-0.11%
2024/03/19	0	35.10	0	0.00	35.25	0	887	0.00%
2024/03/07	0	0.00	2	33.50	33.30	-2	929	-0.22%
2024/02/29	0	34.20	0	0.00	34.25	0	1,005	0.00%
2024/02/26	0	35.75	0	0.00	35.50	0	1,120	0.00%
2024/02/23	0	34.75	0	0.00	34.55	0	1,176	0.00%
2024/02/22	0	34.25	1	33.95	34.20	-1	1,178	-0.08%
2024/02/21	0	34.30	0	0.00	34.20	0	1,197	0.00%
2024/02/15	0	0.00	0.1	32.90	32.85	-0.1	1,204	-0.01%
2024/01/30	0	0.00	1	34.85	34.70	-1	1,233	-0.08%
2024/01/22	0	0.00	0	36.15	36.10	0	1,260	0.00%
2024/01/18	0.1	34.85	0	0.00	34.60	0.1	1,268	0.00%
2024/01/10	1	36.35	0	0.00	36.20	1	1,292	0.08%
2024/01/09	0	0.00	1	37.40	37.00	-1	1,289	-0.08%
2023/12/28	0	40.70	0	0.00	40.60	0	1,317	0.00%
2023/12/22	0	0.00	0.1	42.20	42.05	-0.1	1,314	-0.01%
2023/12/20	0	0.00	1	43.50	43.55	-1	1,296	-0.08%
2023/12/19	4.1	44.53	3	43.25	43.80	1.1	1,280	0.09%
2023/12/05	0	41.00	0	0.00	40.50	0	1,110	0.00%
2023/12/04	0.1	42.15	0	0.00	41.80	0.1	1,155	0.00%
2023/12/01	0	42.65	0	0.00	42.15	0	1,194	0.00%
2023/11/30	5	42.75	0	0.00	42.80	5	1,224	0.41%
2023/11/28	0	40.60	0	0.00	40.65	0	1,185	0.00%
2023/11/27	0	0.00	0.5	41.09	40.50	-0.5	1,181	-0.04%
2023/11/22	5.6	41.75	0	0.00	41.30	5.6	1,084	0.51%
2023/11/02	0	0.00	5	40.37	40.35	-5	1,240	-0.40%
2023/10/23	0.1	39.89	0	0.00	39.40	0.1	1,377	0.00%
2023/10/18	0	40.50	0	0.00	40.20	0	1,489	0.00%
2023/10/17	1	42.00	1	41.80	41.35	0	1,541	0.00%
2023/10/12	2	43.35	2	43.43	43.50	0	1,734	0.00%
2023/10/03	0.1	44.70	0	0.00	44.45	0.1	1,911	0.00%
2023/10/02	0	0.00	0.5	45.35	45.45	-0.5	1,960	-0.03%
2023/09/25	0	0.00	1	45.35	45.65	-1	2,229	-0.04%
2023/09/22	1	44.80	0	0.00	44.95	1	2,312	0.04%
2023/09/18	0.4	47.58	0	0.00	47.30	0.4	2,515	0.02%
2023/09/15	0	0.00	2	47.80	48.25	-2	2,585	-0.08%
2023/09/12	1	46.45	0	0.00	46.10	1	3,213	0.03%
2023/09/11	1	46.80	1	46.95	46.75	0	3,585	0.00%
2023/09/08	1	48.75	5	48.90	46.65	-4	4,054	-0.10%
2023/09/07	1.1	51.78	2	51.75	50.20	-1	4,252	-0.02%
2023/09/06	6	52.80	2	53.25	53.00	4	4,377	0.09%
2023/09/05	2	52.10	0	0.00	52.40	2	4,962	0.04%
2023/08/25	0	49.85	0	0.00	49.70	0	5,882	0.00%
2023/08/22	0	0.00	1	50.80	50.60	-1	6,003	-0.02%
2023/08/21	0	0.00	1	51.10	50.70	-1	6,034	-0.02%
2023/08/16	1	49.05	0	0.00	51.00	1	6,158	0.02%
2023/08/11	0	51.70	0	0.00	50.70	0	6,619	0.00%
2023/08/10	0	0.00	2	50.80	49.65	-2	6,621	-0.03%
2023/08/09	0	0.00	1	54.60	54.70	-1	6,616	-0.02%
2023/08/08	2	55.60	0	0.00	55.30	2	6,738	0.03%
2023/08/04	1	56.20	0	0.00	55.50	1	6,890	0.01%
2023/08/02	3	56.00	0	0.00	56.30	3	7,098	0.04%
2023/07/28	1	60.00	2	59.50	60.30	-1	7,500	-0.01%
2023/07/27	0.1	60.50	4	60.40	60.00	-4	7,612	-0.05%
2023/07/26	4	59.60	0	0.00	59.00	4	7,962	0.05%
2023/07/25	2	59.75	1	59.30	59.70	1	8,266	0.01%
2023/07/24	3	59.70	37	59.50	59.10	-34	8,332	-0.41%
2023/07/21	2	60.60	1	61.30	62.00	1	8,477	0.01%
2023/07/20	4.1	62.63	0.5	63.20	62.30	3.6	8,902	0.04%
2023/07/19	1	66.50	0	0.00	64.00	1	8,959	0.01%
2023/07/18	3	68.63	2	68.60	66.80	1	8,980	0.01%
2023/07/17	2	69.70	2	68.80	69.60	0	8,965	0.00%
2023/07/14	5	66.10	5	66.20	66.60	0	8,919	0.00%
2023/07/13	2	67.40	2	67.75	65.20	0	8,953	0.00%
2023/07/12	2	69.10	1	68.70	68.50	1	8,959	0.01%
2023/07/11	5	69.82	3	70.93	69.00	2	8,987	0.02%
2023/07/10	1	68.30	0.1	68.60	68.40	0.9	8,959	0.01%
2023/07/07	1	69.60	2	69.25	69.30	-1	8,961	-0.01%
2023/07/06	3	72.30	14	71.81	70.60	-11	8,950	-0.12%
2023/07/04	0	0.00	1	71.50	71.60	-1	9,033	-0.01%
2023/07/03	37	71.50	5	71.20	71.40	32	9,220	0.35%
2023/06/30	6	69.08	0	0.00	69.40	6	9,389	0.06%
2023/06/29	0	0.00	2	70.05	70.70	-2	9,393	-0.02%
2023/06/28	1	68.10	0	0.00	68.20	1	9,470	0.01%
2023/06/27	2	70.00	2	68.80	68.00	0	9,583	0.00%
2023/06/26	2.1	70.10	41.1	69.54	69.70	-39	9,878	-0.39%
2023/06/21	2	73.45	5	73.00	73.10	-3	9,916	-0.03%
2023/06/20	31	78.57	26	75.82	73.30	5	10,132	0.05%
2023/06/19	4	74.90	4	74.95	76.20	0	10,896	0.00%
2023/06/16	2	74.15	1	73.50	74.50	1	11,078	0.01%
2023/06/15	29	76.35	26	75.59	75.30	3	11,182	0.03%
2023/06/14	19	74.27	14	75.43	73.80	5	11,015	0.05%
2023/06/13	0	0.00	15	70.99	71.00	-15	10,668	-0.14%
2023/06/12	10	69.00	1	69.80	68.20	9	10,680	0.08%
2023/06/09	12	72.35	48	72.04	67.50	-36	10,732	-0.34%
2023/06/08	18	74.01	9	73.48	74.20	9	10,471	0.09%
2023/06/07	13	67.02	4	68.00	67.50	9	10,555	0.09%
2023/06/06	1	67.50	1	68.70	67.20	0	11,311	0.00%
2023/06/05	2	67.95	0	0.00	68.20	2	11,565	0.02%
2023/06/02	3	66.80	2	66.75	65.70	1	12,031	0.01%
2023/06/01	14	64.36	4	65.71	66.50	10	12,231	0.08%
2023/05/31	0	63.40	0	0.00	63.10	0	12,196	0.00%
2023/05/30	3	62.80	2	63.00	63.00	1	12,511	0.01%
2023/05/26	0	0.00	12	63.42	62.60	-12	12,708	-0.09%
2023/05/25	2	64.85	0	64.90	64.20	2	12,963	0.02%
2023/05/24	12	66.21	1	66.10	65.40	11	12,983	0.08%
2023/05/23	1	65.40	0	0.00	65.30	1	12,939	0.01%
2023/05/19	1	67.10	1	66.30	65.60	0	12,976	0.00%
2023/05/18	13	67.41	22	66.92	68.10	-9	12,865	-0.07%
2023/05/17	3	64.77	2	64.75	64.50	1	12,654	0.01%
2023/05/15	2	66.90	2	65.95	63.60	0	12,583	0.00%
2023/05/12	50	66.08	0	0.00	66.60	50	12,523	0.40%
2023/05/11	0	0.00	44	62.45	63.30	-44	12,426	-0.35%
2023/05/10	30	64.18	13	63.95	64.40	17	12,414	0.14%
2023/05/09	11	63.09	25	62.32	62.70	-14	12,374	-0.11%
2023/05/08	4	68.35	12	69.00	66.30	-8	12,860	-0.06%
2023/05/05	1	66.20	2	66.00	65.40	-1	13,266	-0.01%
2023/05/04	0	0.00	1	67.30	66.50	-1	13,527	-0.01%
2023/05/03	4.1	68.48	5	68.42	68.50	-0.9	13,825	-0.01%
2023/05/02	11	71.29	12	70.90	70.00	-1	14,177	-0.01%
2023/04/28	2	68.80	6	70.28	71.70	-4	14,010	-0.03%
2023/04/27	1	65.30	0	0.00	65.20	1	13,723	0.01%
2023/04/26	8	64.86	7	64.53	65.00	1	13,691	0.01%
2023/04/25	21	68.30	30	68.68	67.50	-9	13,503	-0.07%
2023/04/24	0	0.00	4	66.18	68.80	-4	13,057	-0.03%
2023/04/21	9	64.18	4	63.90	62.60	5	13,001	0.04%
2023/04/20	4	68.85	13	68.00	66.60	-9	13,118	-0.07%
2023/04/19	5	73.02	0	0.00	72.30	5	13,090	0.04%
2023/04/18	5	73.40	4	72.58	72.50	1	13,134	0.01%
2023/04/17	2	70.85	13	73.91	74.80	-11	13,241	-0.08%
2023/04/14	2	67.30	2	68.15	68.50	0	13,264	0.00%
2023/04/13	2	66.30	0	0.00	65.30	2	13,217	0.02%
2023/04/12	0	67.70	1	66.80	66.80	-1	13,182	-0.01%
2023/04/10	1	65.80	0	0.00	65.80	1	13,124	0.01%
2023/04/07	10	64.77	2	64.55	65.10	8	13,058	0.06%
2023/04/06	29	65.31	11	64.05	64.00	18	12,915	0.14%
2023/03/31	42	63.26	7	63.56	62.50	35	12,686	0.28%
2023/03/30	1	61.50	0.1	62.10	61.40	1	12,457	0.01%
2023/03/29	0	0.00	1	62.70	61.00	-1	12,375	-0.01%
2023/03/28	3	60.83	3	60.93	61.30	0	12,291	0.00%
2023/03/27	5	62.46	4	62.80	61.80	1	12,162	0.01%
2023/03/24	7	60.43	0	0.00	61.00	7	11,867	0.06%
2023/03/23	10	61.11	12	61.51	61.60	-2	11,817	-0.02%
2023/03/22	49	64.20	54	64.30	62.30	-5	11,597	-0.04%
2023/03/21	4	59.68	4	58.48	61.30	0	10,661	0.00%
2023/03/20	4	54.55	5	55.28	55.80	-1	10,448	-0.01%
2023/03/17	0	52.90	1	53.50	52.80	-1	10,361	-0.01%
2023/03/16	0.2	51.00	1	50.60	51.00	-0.8	10,215	-0.01%
2023/03/14	7	52.59	5	51.82	52.10	2	9,903	0.02%
2023/03/13	16.2	51.45	1	51.00	50.70	15.2	9,746	0.16%
2023/03/10	2	55.95	2	55.75	55.50	0	9,426	0.00%
2023/03/09	52	55.27	44.1	57.17	55.10	7.9	9,134	0.09%
2023/03/08	3	50.93	6	50.76	52.80	-3	8,380	-0.04%
2023/03/07	11	52.73	239	52.27	51.80	-228	8,083	-2.82%	大賣/鉅額交易
2023/03/06	16	50.75	137	50.46	51.80	-121	7,599	-1.59%	大賣/鉅額交易
2023/03/03	3.1	47.01	6	47.38	47.10	-2.9	7,464	-0.04%
2023/03/02	10.3	48.24	5	48.51	47.10	5.3	7,403	0.07%
2023/03/01	1.2	46.90	1	48.30	48.30	0.2	7,103	0.00%
2023/02/24	8	47.70	6	47.76	47.85	2	6,954	0.03%
2023/02/23	2	48.23	4	49.21	49.05	-2	6,851	-0.03%
2023/02/22	6	47.70	0	0.00	48.00	6	6,606	0.09%
2023/02/21	0	50.40	2	49.88	50.90	-2	6,590	-0.03%
2023/02/20	3	48.68	1	49.00	49.50	2	6,569	0.03%
2023/02/17	1.1	48.14	0.1	50.18	51.00	1	6,544	0.02%
2023/02/16	0	0.00	2.2	44.99	46.75	-2.2	6,515	-0.03%
2023/02/15	4	43.05	2.2	42.62	42.50	1.8	6,495	0.03%
2023/02/14	19	42.02	0.2	42.15	42.40	18.8	6,482	0.29%
2023/02/10	1	41.85	2.3	41.49	40.70	-1.3	6,476	-0.02%
2023/02/09	1	41.90	1.4	42.02	41.95	-0.4	6,477	-0.01%
2023/02/08	27.1	40.80	1.4	40.39	42.00	25.7	6,443	0.40%
2023/02/07	0	0.00	4	39.40	40.05	-4	6,394	-0.06%
2023/02/06	34	39.50	47.2	40.37	39.35	-13.2	6,336	-0.21%
2023/02/03	77.1	37.35	88	38.00	39.00	-10.9	5,646	-0.19%
2023/02/02	320	37.78	2.1	37.36	37.80	317.9	4,960	6.41%	大買/鉅額交易
2023/02/01	21	33.79	13.1	33.46	34.40	7.9	4,637	0.17%
2023/01/31	9.1	32.88	40.2	30.98	33.05	-31.2	4,233	-0.74%
2023/01/30	29	29.78	9.1	30.04	30.15	19.9	3,772	0.53%
2023/01/17	0	27.50	0	0.00	27.45	0	3,571	0.00%
2023/01/16	2	26.15	4	26.98	27.40	-2	3,534	-0.06%
2023/01/13	0	0.00	5	26.27	26.35	-5	3,477	-0.14%
2023/01/12	1	26.10	12	26.43	26.05	-11	3,474	-0.32%
2023/01/11	6	26.95	9	27.08	26.60	-3	3,460	-0.09%
2023/01/10	22	27.39	12	27.04	27.20	10	3,424	0.29%
2023/01/09	8	27.39	1.4	27.24	27.25	6.6	3,260	0.20%
2023/01/06	1	27.55	15	27.30	27.15	-14	3,242	-0.43%
2023/01/05	15	27.35	6	27.36	27.55	9	3,188	0.28%
2023/01/04	3	26.48	2	26.38	26.95	1	3,028	0.03%
2022/12/29	1	23.75	0	0.00	23.80	1	2,971	0.03%
2022/12/28	0	0.00	1.1	24.12	23.80	-1.1	3,012	-0.04%
2022/12/27	0	0.00	0.3	24.80	24.60	-0.3	3,102	-0.01%
2022/12/26	1	24.65	0	0.00	24.70	1	3,110	0.03%
2022/12/21	0	0.00	5	25.41	25.30	-5	3,137	-0.16%
2022/12/20	1	25.30	5	25.00	24.90	-4	3,155	-0.13%
2022/12/16	1	26.75	0	0.00	26.50	1	3,157	0.03%
2022/12/15	3	27.50	0	0.00	27.35	3	3,129	0.10%
2022/12/14	5	26.69	0	0.00	26.70	5	3,064	0.16%
2022/12/13	12	26.85	6	27.13	27.40	6	3,011	0.20%
2022/12/12	7	26.89	17	27.03	27.15	-10	2,881	-0.35%
2022/12/09	15	26.15	4	26.03	25.80	11	2,749	0.40%
2022/12/08	0	0.00	2.3	26.99	26.85	-2.3	2,560	-0.09%
2022/12/07	1	25.75	1	26.50	26.35	0	2,505	0.00%
2022/12/06	5	27.05	12	26.73	26.55	-7	2,478	-0.28%
2022/12/05	0	0.00	20	27.21	26.95	-20	2,443	-0.82%
2022/12/01	0	0.00	17	27.18	26.50	-17	2,378	-0.71%
2022/11/30	15	26.35	1	26.30	26.45	14	2,261	0.62%
2022/11/29	27	25.83	12	25.68	25.90	15	2,211	0.68%
2022/11/28	12	26.25	14	26.17	26.15	-2	2,214	-0.09%
2022/11/25	0	0.00	40	25.92	25.20	-40	2,141	-1.87%
2022/11/24	30	24.60	12	24.48	25.00	18	1,956	0.92%
2022/11/23	26	24.21	0	0.00	24.10	26	1,910	1.36%
2022/11/18	0	0.00	1	24.40	23.60	-1	2,045	-0.05%
2022/11/17	1	24.20	0	0.00	24.25	1	2,026	0.05%
2022/11/16	4	23.83	0	0.00	23.65	4	2,051	0.20%
2022/11/15	0	0.00	8	24.04	24.05	-8	2,084	-0.38%
2022/11/14	3	24.07	1	23.85	24.05	2	2,110	0.09%
2022/11/10	1	23.90	0	0.00	22.60	1	2,349	0.04%
2022/11/09	0	0.00	1	22.95	23.70	-1	2,431	-0.04%
2022/11/08	1	23.30	1	22.90	22.95	0	2,497	0.00%
2022/11/07	2	23.20	2	23.25	23.05	0	2,591	0.00%
2022/10/26	1	21.80	1	21.80	21.75	0	4,538	0.00%
2022/10/24	1	21.30	1	21.30	21.40	0	5,286	0.00%
2022/10/11	0	0.00	10	20.95	20.90	-10	7,859	-0.13%
2022/10/07	0	0.00	1	22.55	22.40	-1	8,241	-0.01%
2022/10/06	1	22.75	0	0.00	22.70	1	8,777	0.01%
2022/10/05	10	23.20	6	22.40	22.90	4	9,055	0.04%
2022/10/04	6	23.05	2	23.50	23.10	4	9,341	0.04%
2022/09/30	2	20.90	0	0.00	20.90	2	10,586	0.02%
2022/09/28	0.1	20.15	0	0.00	20.00	0.1	12,605	0.00%
2022/09/26	0	0.00	1	22.00	20.90	-1	13,827	-0.01%
2022/09/23	1	23.40	2	23.00	22.65	-1	14,370	-0.01%
2022/09/15	3	23.67	7	23.49	23.15	-4	15,801	-0.03%
2022/09/14	1.3	23.10	0	0.00	23.45	1.3	16,406	0.01%
2022/09/13	4	23.90	0	0.00	23.75	4	16,592	0.02%
2022/09/02	0	0.00	10	23.80	23.60	-10	19,149	-0.05%
2022/09/01	3.3	24.28	7	24.24	24.00	-3.7	19,411	-0.02%
2022/08/30	1	25.40	0	0.00	25.30	1	19,899	0.01%
2022/08/29	2	24.60	1	24.65	25.10	1	19,940	0.01%
2022/08/26	1	25.90	0	0.00	25.90	1	19,928	0.01%
2022/08/25	0	0.00	2	26.08	26.50	-2	19,862	-0.01%
2022/08/24	2	25.30	0	0.00	25.45	2	19,775	0.01%
2022/08/23	0.1	25.00	0	0.00	24.95	0.1	19,751	0.00%
2022/08/19	0.1	26.50	0	0.00	26.35	0.1	19,711	0.00%
2022/08/18	5	26.97	1	26.80	26.60	4	19,672	0.02%
2022/08/17	11	26.76	10	26.85	26.90	1	19,600	0.01%
2022/08/16	10	26.60	1	26.45	26.25	9	19,455	0.05%
2022/08/12	3	25.98	2	26.15	25.95	1	19,412	0.01%
2022/08/11	24	27.20	28	26.25	25.95	-4	19,445	-0.02%
2022/08/10	18.1	27.41	15	27.35	27.30	3.1	19,071	0.02%
2022/08/09	15	28.60	16	28.81	28.90	-1	19,176	-0.01%
2022/08/08	9	28.62	9	28.44	28.45	0	19,275	0.00%
2022/08/05	5	29.40	16	30.05	29.65	-11	19,073	-0.06%
2022/08/04	4	27.65	9	27.45	28.00	-5	18,722	-0.03%
2022/08/03	14	28.09	13	27.98	28.20	1	18,586	0.01%
2022/08/02	7	28.64	0	0.00	28.45	7	18,420	0.04%
2022/08/01	16	29.73	9	29.71	30.10	7	18,192	0.04%
2022/07/29	2	29.03	8	29.52	29.50	-6	17,840	-0.03%
2022/07/28	80	29.30	64	28.75	28.40	16	17,414	0.09%
2022/07/27	9	28.25	28	28.26	28.75	-19	16,616	-0.11%
2022/07/25	0	26.65	0	0.00	27.15	0	16,101	0.00%
2022/07/22	12	27.85	8	26.95	26.90	4	16,011	0.02%
2022/07/21	1	26.95	5	27.39	27.95	-4	15,839	-0.03%
2022/07/20	12	27.93	9	27.62	27.20	3	15,636	0.02%
2022/07/19	5	27.99	4	28.08	27.85	1	15,359	0.01%
2022/07/18	9	27.18	12	27.36	27.70	-3	15,047	-0.02%
2022/07/15	66	26.35	63	26.59	26.25	3	14,663	0.02%
2022/07/14	17	25.46	19	25.60	25.60	-2	14,260	-0.01%
2022/07/13	6	26.00	37	25.82	24.95	-31	13,709	-0.23%
2022/07/12	67	25.92	33	24.77	25.10	34	13,417	0.25%
2022/07/11	12	27.10	10	26.95	26.65	2	13,079	0.02%
2022/07/08	54	29.77	34	29.81	28.35	20	12,691	0.16%
2022/07/07	10	28.74	14.1	28.81	30.35	-4.1	11,704	-0.03%
2022/07/06	101	30.23	100.2	30.10	27.60	0.8	10,909	0.01%	大買/
2022/07/05	13	27.78	12.2	28.06	30.10	0.8	9,636	0.01%
2022/07/04	78	26.96	80	27.13	27.40	-2	9,001	-0.02%
2022/07/01	18	25.52	33	25.25	25.90	-15	8,351	-0.18%
2022/06/30	34	25.43	27	25.44	26.10	7	7,768	0.09%
2022/06/27	0	23.85	12	24.07	24.10	-12	6,940	-0.17%
2022/06/24	10	24.08	10	23.52	23.90	0	6,782	0.00%
2022/06/23	15	23.67	11	23.14	22.70	4	6,490	0.06%
2022/06/22	28	24.82	16	24.96	24.65	12	6,230	0.19%
2022/06/21	10	22.35	0	0.00	24.20	10	5,632	0.18%
2022/06/20	0	0.00	0	24.25	22.00	0	5,446	0.00%
2022/06/17	9	24.92	12	24.98	24.30	-3	5,123	-0.06%
2022/06/16	15.1	26.79	18	26.74	26.35	-2.9	4,896	-0.06%
2022/06/15	16	27.78	26	28.41	28.55	-10	4,480	-0.22%
2022/06/14	23	26.61	20	27.26	27.00	3	3,901	0.08%
2022/06/13	31.1	28.85	35	28.87	28.70	-3.9	3,643	-0.11%
2022/06/10	8	27.56	5	27.89	28.40	3	2,700	0.11%
2022/06/09	9	25.00	1	25.85	25.85	8	2,387	0.34%
2022/06/08	12	25.28	10	24.06	23.50	2	2,200	0.09%
2022/06/07	0	0.00	6	23.30	26.10	-6	1,816	-0.33%
2022/06/01	1	21.85	0	0.00	21.50	1	1,713	0.06%
2022/05/31	0	0.00	1	21.25	21.50	-1	1,696	-0.06%
2022/05/30	0	0.00	14	21.55	20.60	-14	1,677	-0.83%
2022/05/27	0	0.00	1	20.80	20.80	-1	1,636	-0.06%
2022/05/26	0	0.00	1	19.75	19.50	-1	1,594	-0.06%
2022/05/25	1	19.10	0	0.00	18.95	1	1,579	0.06%
2022/05/24	0	0.00	8	19.40	18.25	-8	1,549	-0.52%
2022/05/23	2	20.40	0	0.00	20.05	2	1,478	0.14%
2022/05/20	14	20.23	3	20.25	20.10	11	1,411	0.78%
2022/05/19	12	18.60	7.3	18.85	20.15	4.7	1,298	0.36%
2022/05/18	4	18.35	3	18.35	18.35	1	1,158	0.09%
2022/05/17	7	15.76	10	15.80	16.70	-3	1,080	-0.28%
2022/05/16	10	15.91	61	16.19	16.20	-51	807	-6.32%
2022/05/13	0	0.00	4	14.00	14.75	-4	603	-0.66%
2022/05/12	24	14.24	82	14.74	13.45	-58	526	-11.02%
2022/05/11	2	13.55	0	0.00	13.60	2	388	0.52%
2022/05/10	0	0.00	2	12.10	12.40	-2	369	-0.54%
2022/05/09	0.2	11.35	0	0.00	11.30	0.2	367	0.05%
2022/04/28	0.2	11.70	0	0.00	12.00	0.2	408	0.04%
2022/04/26	2	12.00	0	0.00	12.00	2	417	0.48%
2022/04/19	0	0.00	6	12.34	12.55	-6	451	-1.33%
2022/04/14	0	0.00	10	12.75	12.70	-10	518	-1.93%
2022/03/29	1	14.00	0	0.00	14.10	1	1,311	0.08%
2022/03/28	4	13.84	0	0.00	13.90	4	1,322	0.30%
2022/03/25	1	14.20	0	0.00	13.95	1	1,342	0.07%
2022/03/24	12	14.70	0	0.00	14.45	12	1,500	0.80%
2022/03/08	0	0.00	10	13.51	13.45	-10	3,245	-0.31%
2022/01/12	1	15.05	1	15.10	15.10	0	3,471	0.00%
2022/01/11	130	15.23	0	0.00	14.80	130	3,461	3.76%	大買/鉅額交易
2022/01/06	0	0.00	4	16.50	16.20	-4	3,386	-0.12%
2022/01/04	0	0.00	5	16.55	16.55	-5	3,354	-0.15%
2021/12/29	0	0.00	5	17.85	17.20	-5	3,021	-0.17%
2021/12/28	10	17.23	0	0.00	17.50	10	2,770	0.36%
2021/12/21	0	0.00	2	16.35	16.40	-2	2,567	-0.08%
2021/12/20	7	17.52	5	17.09	16.55	2	2,550	0.08%
2021/12/17	0	0.00	7	16.40	17.10	-7	2,394	-0.29%
2021/12/15	17	18.06	10	17.50	17.00	7	2,291	0.31%
2021/12/14	1	19.05	10	16.70	16.70	-9	1,769	-0.51%
2021/12/13	0	0.00	0	18.55	18.55	0	1,420	0.00%
2021/12/10	20	17.36	0	0.00	16.90	20	1,318	1.52%
2021/12/09	0	0.00	1	16.90	18.00	-1	1,175	-0.09%
2021/12/08	0	0.00	5	15.75	16.40	-5	972	-0.51%
2021/12/07	5	15.95	0	0.00	15.70	5	913	0.55%
2021/12/06	2	15.08	2	15.35	15.80	0	772	0.00%
2021/11/19	1	14.85	0	0.00	15.55	1	635	0.16%
2021/11/18	0	0.00	30	14.90	14.65	-30	613	-4.89%
2021/11/15	30	13.95	0	0.00	14.15	30	543	5.52%
2021/11/05	0	0.00	10	13.95	13.95	-10	479	-2.08%
2021/11/04	13	13.65	63	13.53	13.95	-50	471	-10.61%
2021/11/03	60	13.33	0	0.00	13.50	60	491	12.21%
2021/11/02	4	14.00	0	0.00	13.35	4	485	0.82%
2021/11/01	0	0.00	1	14.25	14.25	-1	472	-0.21%
2021/10/29	0	0.00	1	14.00	14.10	-1	463	-0.22%
2021/08/17	0.2	11.55	0	0.00	11.50	0.2	963	0.02%
2021/07/23	0	0.00	2	13.90	13.60	-2	962	-0.21%
2021/07/19	2	14.38	0	0.00	14.35	2	974	0.21%
2021/07/16	0	0.00	50	14.05	13.55	-50	697	-7.17%
2021/07/15	23	13.52	43	13.96	13.70	-20	685	-2.92%
2021/07/14	10	13.25	25	13.35	14.15	-15	612	-2.45%
2021/07/13	85	12.84	1	12.85	12.90	84	569	14.76%
2021/07/12	1	13.05	0	0.00	12.95	1	561	0.18%
2021/06/11	0	0.00	1	13.30	13.10	-1	787	-0.13%
2021/05/18	0	0.00	0.2	10.73	10.90	-0.2	610	-0.03%
2021/05/17	1	9.90	0	10.50	9.92	1	608	0.16%
2021/05/14	0.2	11.25	0	0.00	11.00	0.2	600	0.03%
2021/05/03	2	13.90	0	0.00	13.60	2	563	0.35%
2021/04/27	1	14.15	1	13.85	14.05	0	518	0.00%
2021/04/20	0.1	12.70	0	0.00	12.80	0.1	461	0.02%
2021/04/19	0	0.00	1	12.70	12.75	-1	456	-0.22%
2021/04/16	1	12.40	0	0.00	12.45	1	453	0.22%
2021/04/13	0	0.00	1	13.20	12.45	-1	451	-0.22%
2021/04/12	1	12.70	0	0.00	13.00	1	438	0.23%
2021/04/08	0	0.00	0.2	12.80	12.60	-0.2	254	-0.06%
2021/04/06	0	0.00	1	12.35	12.25	-1	278	-0.36%
2021/03/16	0.1	11.05	0	0.00	10.90	0.1	208	0.02%
2021/03/15	2	10.35	0	0.00	10.85	2	203	0.98%
2021/03/12	0.1	10.45	0	0.00	10.35	0.1	179	0.03%
2021/01/27	2	10.55	0	0.00	10.45	2	182	1.10%
2021/01/15	1	10.55	0	0.00	10.60	1	165	0.61%
2021/01/07	0.1	11.00	0	0.00	11.00	0.1	153	0.03%
2020/12/25	0.1	10.80	0	0.00	10.60	0.1	83	0.06%
2020/12/24	5	10.55	0	0.00	10.60	5	82	6.06%
2020/12/22	0	10.70	0	0.00	10.55	0	82	0.06%
2020/12/21	0	10.85	0	0.00	10.70	0	84	0.01%
2020/12/03	0	10.85	0	0.00	10.55	0	93	0.05%
2020/09/29	2	10.38	1	10.50	10.40	1.1	255	0.41%
2020/09/17	0	11.00	0	0.00	10.70	0	359	0.01%
2020/09/04	1	10.60	0	0.00	10.55	1	464	0.22%
2020/08/31	1	10.70	0	0.00	10.70	1	518	0.19%
2020/07/13	1	11.80	0	0.00	11.90	1	487	0.21%
2020/07/09	0	0.00	1	11.90	12.00	-1	482	-0.21%
2020/07/01	1	11.30	0	0.00	11.25	1	353	0.28%
2020/06/24	1	11.90	0	0.00	11.55	1	345	0.29%
2020/06/23	1	11.70	0	0.00	11.55	1	344	0.29%
2020/06/15	0	0.00	5	12.80	11.40	-5	326	-1.53%
2020/06/12	10	11.75	5	11.65	12.00	5	272	1.83%
2020/06/09	2	12.05	2	11.95	11.70	0	248	0.00%
2020/03/12	0	0.00	8	11.96	12.25	-8	330	-2.42%
2020/03/11	8	12.59	0	0.00	12.40	8	328	2.44%
2020/02/24	0	0.00	3	12.37	12.45	-3	293	-1.02%
2020/02/19	0	0.00	3	12.68	12.75	-3	297	-1.01%
2020/02/18	0	0.00	3	12.80	12.70	-3	300	-1.00%
2020/02/17	9	13.19	4	13.51	12.95	5	292	1.71%
2020/02/14	9	13.06	5	12.80	12.75	4	235	1.70%
2019/11/19	0	0.00	4	13.00	12.70	-4	893	-0.45%
2019/11/04	0	0.00	2	13.15	13.10	-2	858	-0.23%
2019/11/01	0	0.00	3	13.10	13.10	-3	856	-0.35%
2019/10/29	0	0.00	5	14.05	13.45	-5	839	-0.60%
2019/10/25	0	0.00	1	13.95	13.70	-1	735	-0.14%
2019/10/15	1	14.00	1	13.90	14.05	0	702	0.00%
2019/10/14	0	0.00	3	13.65	13.50	-3	692	-0.43%
2019/10/09	0	0.00	1	13.60	13.50	-1	685	-0.15%
2019/10/07	1	14.25	1	14.20	14.50	0	655	0.00%
2019/10/02	1	14.30	1	14.20	14.20	0	629	0.00%
2019/09/27	10	14.95	0	0.00	14.25	10	595	1.68%
2019/09/26	0	0.00	1	14.70	15.40	-1	542	-0.18%
2019/09/25	6	14.02	2	13.93	14.00	4	429	0.93%
2019/09/24	3	14.50	2	13.75	13.75	1	413	0.24%
2019/09/18	3	16.55	0	0.00	15.35	3	300	1.00%
2019/09/11	1	13.80	3	13.40	13.60	-2	144	-1.38%
2019/09/10	2	12.25	0	0.00	12.85	2	86	2.32%
2019/08/12	0.1	10.80	0	0.00	10.80	0.1	31	0.32%
2019/07/29	5	10.54	0	0.00	10.65	5	32	15.41%
2018/08/08	0	0.00	1	13.20	12.90	-1	193	-0.52%
2018/07/04	1	12.50	0	0.00	12.50	1	173	0.58%
2018/04/26	1	12.40	0	0.00	12.40	1	227	0.44%