連宇 (2482)-元大-大灣券商分點個股進出

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
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－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	10	35.56	0	0.00	34.90	10	1,128	0.89%
2024/05/15	1	35.40	2	35.13	34.90	-1	1,099	-0.09%
2024/05/14	30.2	35.44	29	35.31	36.15	1.2	1,051	0.11%
2024/05/13	0	0.00	5	33.00	34.45	-5	786	-0.64%
2024/05/10	6	31.35	1	31.35	31.35	5	696	0.72%
2024/04/30	1	29.60	1	29.45	29.40	0	659	0.00%
2024/04/25	2	28.70	3	28.70	28.50	-1	663	-0.15%
2024/04/24	2	29.20	2	29.05	29.10	0	668	0.00%
2024/04/19	0.2	29.30	2	28.40	28.55	-1.8	690	-0.26%
2024/04/17	20	29.61	0	0.00	29.65	20	695	2.88%
2024/04/16	3	29.70	4	28.94	28.75	-1	698	-0.14%
2024/04/15	0	0.00	20	30.15	30.15	-20	706	-2.83%
2024/04/02	0	0.00	5	33.50	33.60	-5	697	-0.72%
2024/03/25	0	0.00	1	36.55	35.90	-1	740	-0.14%
2024/03/22	1	37.05	1	36.85	36.90	0	891	0.00%
2024/03/21	1.1	37.52	1	37.90	37.80	0.1	954	0.01%
2024/03/20	1	36.15	0	0.00	36.85	1	908	0.11%
2024/03/13	0	0.00	1	33.30	33.80	-1	894	-0.11%
2024/03/08	0	0.00	1	32.30	32.30	-1	918	-0.11%
2024/03/07	0	0.00	0.1	33.50	33.30	-0.1	929	-0.01%
2024/03/05	0	0.00	0.1	34.46	34.30	-0.1	980	-0.01%
2024/03/04	0	0.00	1	34.65	34.65	-1	988	-0.10%
2024/03/01	0	0.00	0	34.41	34.10	0	995	0.00%
2024/02/27	0	0.00	0.1	34.50	34.35	-0.1	1,027	0.00%
2024/02/26	0	0.00	2	35.60	35.50	-2	1,120	-0.18%
2024/02/23	1	34.60	5	34.73	34.55	-4	1,176	-0.34%
2024/02/22	0.1	34.00	0	0.00	34.20	0.1	1,178	0.01%
2024/02/21	0	34.30	0	0.00	34.20	0	1,197	0.00%
2024/01/31	0	0.00	1	34.30	34.35	-1	1,230	-0.08%
2024/01/30	0	0.00	3.7	34.74	34.70	-3.7	1,233	-0.30%
2024/01/22	1	35.60	0	0.00	36.10	1	1,260	0.08%
2024/01/12	3	36.15	1	35.65	35.65	2	1,283	0.16%
2024/01/11	0	0.00	2	36.30	36.30	-2	1,286	-0.16%
2024/01/10	0	0.00	2	36.20	36.20	-2	1,292	-0.15%
2024/01/08	0	0.00	1	38.80	38.80	-1	1,275	-0.08%
2024/01/03	1	39.70	5	39.85	39.40	-4	1,303	-0.31%
2023/12/28	3	40.90	5	40.63	40.60	-2	1,317	-0.15%
2023/12/27	2	41.23	1	41.00	41.00	1	1,314	0.08%
2023/12/22	1	41.90	0	0.00	42.05	1	1,314	0.08%
2023/12/20	0	0.00	1	43.55	43.55	-1	1,296	-0.08%
2023/12/19	1	44.70	1	44.85	43.80	0	1,280	0.00%
2023/12/18	6	43.66	0	0.00	44.00	6	1,128	0.53%
2023/12/14	0.5	41.50	0	0.00	41.50	0.5	1,041	0.05%
2023/12/13	3	40.45	0	0.00	41.40	3	1,034	0.29%
2023/12/11	0	0.00	4	40.35	40.45	-4	1,035	-0.39%
2023/12/08	2	40.75	3	41.30	40.75	-1	1,046	-0.10%
2023/12/06	2	41.25	2	41.45	41.35	0	1,065	0.00%
2023/12/04	0	0.00	2	42.00	41.80	-2	1,155	-0.17%
2023/11/30	3	41.90	7	41.51	42.80	-4	1,224	-0.33%
2023/11/29	4	40.39	1	41.55	40.25	3	1,182	0.25%
2023/11/28	2	40.45	0	0.00	40.65	2	1,185	0.17%
2023/11/27	4	40.88	0	0.00	40.50	4	1,181	0.34%
2023/11/24	1	40.90	0	0.00	41.20	1	1,178	0.08%
2023/11/22	1	41.65	7	41.22	41.30	-6	1,084	-0.55%
2023/11/21	1	39.05	0	0.00	38.95	1	1,027	0.10%
2023/11/20	0	0.00	1	39.25	39.05	-1	1,028	-0.10%
2023/11/17	1	38.10	0	0.00	38.05	1	1,014	0.10%
2023/11/14	0	0.00	1	37.10	37.40	-1	1,040	-0.10%
2023/11/10	4	37.88	6	37.83	37.75	-2	1,064	-0.19%
2023/11/09	3	39.20	0	0.00	39.00	3	1,063	0.28%
2023/11/03	2	39.93	0	0.00	39.80	2	1,227	0.16%
2023/10/26	1	40.40	0	0.00	40.10	1	1,334	0.07%
2023/10/23	1	40.00	0	0.00	39.40	1	1,377	0.07%
2023/10/20	2	39.75	0	0.00	39.35	2	1,401	0.14%
2023/10/19	1	40.25	3	40.00	40.35	-2	1,446	-0.14%
2023/10/13	1	44.15	0	0.00	43.00	1	1,656	0.06%
2023/10/03	1.4	44.84	1	44.85	44.45	0.4	1,911	0.02%
2023/09/28	1	44.95	0	0.00	44.75	1	2,062	0.05%
2023/09/27	2	43.95	1	44.25	43.90	1	2,100	0.05%
2023/09/26	1	45.15	0	0.00	44.65	1	2,157	0.05%
2023/09/21	0	0.00	2	45.50	44.90	-2	2,344	-0.09%
2023/09/19	2	46.95	2	46.35	46.05	0	2,431	0.00%
2023/09/15	1	47.80	0	0.00	48.25	1	2,585	0.04%
2023/09/11	4	46.09	5	46.50	46.75	-1	3,585	-0.03%
2023/09/08	3	48.02	4	49.40	46.65	-1	4,054	-0.02%
2023/09/07	22	50.73	19	50.13	50.20	3	4,252	0.07%
2023/09/06	5	53.34	1	53.30	53.00	4	4,377	0.09%
2023/09/05	8	50.78	8	51.26	52.40	0	4,962	0.00%
2023/09/01	0	0.00	3	48.55	48.55	-3	5,345	-0.06%
2023/08/31	0	0.00	3	49.55	49.55	-3	5,421	-0.06%
2023/08/29	1	48.65	1	49.05	48.85	0	5,705	0.00%
2023/08/25	0	0.00	1	49.80	49.70	-1	5,882	-0.02%
2023/08/24	1	50.10	0	0.00	50.10	1	5,923	0.02%
2023/08/23	0	0.00	1	50.30	50.10	-1	5,958	-0.02%
2023/08/22	1	50.70	0	0.00	50.60	1	6,003	0.02%
2023/08/18	3	51.17	2	51.15	50.90	1	6,110	0.02%
2023/08/17	1.2	51.55	0	0.00	52.30	1.2	6,124	0.02%
2023/08/16	1	49.50	0	0.00	51.00	1	6,158	0.02%
2023/08/14	0	0.00	1	49.35	49.05	-1	6,567	-0.02%
2023/08/11	1	51.30	0	0.00	50.70	1	6,619	0.02%
2023/08/10	2	50.20	1	49.90	49.65	1	6,621	0.02%
2023/08/04	1.4	55.81	0	0.00	55.50	1.4	6,890	0.02%
2023/08/02	5	56.64	1	55.80	56.30	4	7,098	0.06%
2023/08/01	2	58.70	1	58.80	58.70	1	7,339	0.01%
2023/07/27	1	60.20	0	0.00	60.00	1	7,612	0.01%
2023/07/26	2	58.90	0	0.00	59.00	2	7,962	0.03%
2023/07/25	4	59.55	2	59.31	59.70	2	8,266	0.02%
2023/07/24	4	60.03	1	59.11	59.10	3	8,332	0.04%
2023/07/21	0	61.10	0.1	61.10	62.00	-0.1	8,477	0.00%
2023/07/20	4	62.50	2	63.25	62.30	2	8,902	0.02%
2023/07/19	7.3	64.56	0	0.00	64.00	7.3	8,959	0.08%
2023/07/18	4	68.30	1	68.90	66.80	3	8,980	0.03%
2023/07/17	0	69.60	8	69.76	69.60	-8	8,965	-0.09%
2023/07/14	7	66.56	2	65.90	66.60	5	8,919	0.06%
2023/07/13	2.2	68.28	7	67.66	65.20	-4.8	8,953	-0.05%
2023/07/11	6	69.82	3	71.00	69.00	3	8,987	0.03%
2023/07/10	1	68.70	0	0.00	68.40	1	8,959	0.01%
2023/07/07	1.1	68.58	4	69.25	69.30	-2.9	8,961	-0.03%
2023/07/06	3	72.60	5	71.90	70.60	-2	8,950	-0.02%
2023/07/05	4	72.38	2	71.70	71.90	2	8,921	0.02%
2023/07/04	7	71.83	5	71.60	71.60	2	9,033	0.02%
2023/07/03	4	70.90	1	71.20	71.40	3	9,220	0.03%
2023/06/30	5	69.20	1	69.30	69.40	4	9,389	0.04%
2023/06/29	1	68.80	1	69.70	70.70	0	9,393	0.00%
2023/06/27	2	68.95	3	68.90	68.00	-1	9,583	-0.01%
2023/06/26	2	70.06	2	71.20	69.70	0	9,878	0.00%
2023/06/21	4	73.03	0	0.00	73.10	4	9,916	0.04%
2023/06/20	12	74.70	7	76.01	73.30	5	10,132	0.05%
2023/06/19	3	74.47	3	75.30	76.20	0	10,896	0.00%
2023/06/16	7	74.76	7	73.44	74.50	0	11,078	0.00%
2023/06/15	5	76.28	8	75.66	75.30	-3	11,182	-0.03%
2023/06/14	8	75.55	12	75.50	73.80	-4	11,015	-0.04%
2023/06/13	6	69.67	10.4	71.12	71.00	-4.4	10,668	-0.04%
2023/06/12	13	69.05	9	69.01	68.20	4	10,680	0.04%
2023/06/09	36.2	73.01	27	72.04	67.50	9.2	10,732	0.09%
2023/06/08	1	73.19	6	73.11	74.20	-5	10,471	-0.05%
2023/06/07	2.2	66.67	0.1	66.30	67.50	2.1	10,555	0.02%
2023/06/06	6	67.65	1	67.20	67.20	5	11,311	0.04%
2023/06/05	1.1	65.63	2.1	67.84	68.20	-1.1	11,565	-0.01%
2023/06/02	9.3	66.73	4	66.43	65.70	5.3	12,031	0.04%
2023/06/01	3	65.20	3	65.30	66.50	0	12,231	0.00%
2023/05/29	1	63.60	0	0.00	64.30	1	12,629	0.01%
2023/05/26	0	63.90	0	0.00	62.60	0	12,708	0.00%
2023/05/25	0	65.20	0	0.00	64.20	0	12,963	0.00%
2023/05/24	4	66.25	4	66.00	65.40	0	12,983	0.00%
2023/05/23	1	65.70	3	65.60	65.30	-2	12,939	-0.02%
2023/05/22	4	65.15	0	0.00	64.90	4	12,958	0.03%
2023/05/19	4.1	68.66	15	67.51	65.60	-10.9	12,976	-0.08%
2023/05/18	15.1	66.55	6	67.90	68.10	9.1	12,865	0.07%
2023/05/16	2	64.10	2	63.75	63.10	0	12,608	0.00%
2023/05/15	1	64.00	2	64.55	63.60	-1	12,583	-0.01%
2023/05/12	3	66.20	10	66.18	66.60	-7	12,523	-0.06%
2023/05/11	0	63.34	0	0.00	63.30	0	12,426	0.00%
2023/05/10	5	63.90	11	64.05	64.40	-6	12,414	-0.05%
2023/05/09	5	63.22	5	64.90	62.70	0	12,374	0.00%
2023/05/08	10	67.69	13	68.32	66.30	-3	12,860	-0.02%
2023/05/05	2	66.55	2	66.60	65.40	0	13,266	0.00%
2023/05/04	13.3	67.09	11	67.31	66.50	2.3	13,527	0.02%
2023/05/03	2	68.45	0	0.00	68.50	2	13,825	0.01%
2023/05/02	30.2	70.95	21	70.61	70.00	9.2	14,177	0.06%
2023/04/28	5	68.64	21	70.78	71.70	-16	14,010	-0.11%
2023/04/27	14	65.34	3.2	65.38	65.20	10.8	13,723	0.08%
2023/04/26	16.3	63.61	17	64.69	65.00	-0.7	13,691	0.00%
2023/04/25	32	67.91	27	69.20	67.50	5	13,503	0.04%
2023/04/24	3	63.80	9	67.08	68.80	-6	13,057	-0.05%
2023/04/21	11	61.69	6	64.47	62.60	5	13,001	0.04%
2023/04/20	7	70.11	6.1	68.75	66.60	0.9	13,118	0.01%
2023/04/19	0	72.30	0	0.00	72.30	0	13,090	0.00%
2023/04/18	6.2	73.17	2	73.50	72.50	4.2	13,134	0.03%
2023/04/17	0	0.00	0	71.00	74.80	0	13,241	0.00%
2023/04/14	2.1	66.90	2	67.30	68.50	0.1	13,264	0.00%
2023/04/13	0	66.50	1	65.00	65.30	-1	13,217	-0.01%
2023/04/12	1	67.40	0	67.50	66.80	1	13,182	0.01%
2023/04/11	0	0.00	5	66.40	65.70	-5	13,151	-0.04%
2023/04/10	15	64.90	0	0.00	65.80	15	13,124	0.11%
2023/04/07	0	63.90	1	64.20	65.10	-1	13,058	-0.01%
2023/04/06	1	63.80	0.3	65.85	64.00	0.7	12,915	0.01%
2023/03/31	5	63.68	4	63.03	62.50	1	12,686	0.01%
2023/03/30	0	0.00	6	62.02	61.40	-6	12,457	-0.05%
2023/03/29	13	61.91	20	61.73	61.00	-7	12,375	-0.06%
2023/03/28	20.1	60.80	29	61.39	61.30	-8.9	12,291	-0.07%
2023/03/27	18.1	62.18	2	61.65	61.80	16.1	12,162	0.13%
2023/03/24	3.1	60.69	5	60.58	61.00	-1.9	11,867	-0.02%
2023/03/23	23	61.27	18	61.41	61.60	5	11,817	0.04%
2023/03/22	37	63.85	47	63.64	62.30	-10	11,597	-0.09%
2023/03/21	6	59.38	4	60.23	61.30	2	10,661	0.02%
2023/03/20	3	55.87	2	55.90	55.80	1	10,448	0.01%
2023/03/17	5	52.44	5	52.58	52.80	0	10,361	0.00%
2023/03/16	4	51.80	1	51.30	51.00	3	10,215	0.03%
2023/03/15	8	53.02	5	52.80	52.90	3	10,120	0.03%
2023/03/14	7	51.87	7	51.79	52.10	0	9,903	0.00%
2023/03/13	9	51.24	6	52.65	50.70	3	9,746	0.03%
2023/03/10	15	54.99	14	55.47	55.50	1	9,426	0.01%
2023/03/09	13	54.40	14	54.61	55.10	-1	9,134	-0.01%
2023/03/08	14	50.11	13	51.05	52.80	1	8,380	0.01%
2023/03/07	39	52.33	34	51.96	51.80	5	8,083	0.06%
2023/03/06	2	48.95	2	50.75	51.80	0	7,599	0.00%
2023/03/03	6	47.07	6	47.32	47.10	0	7,464	0.00%
2023/03/02	21	47.99	18	49.47	47.10	3	7,403	0.04%
2023/03/01	0	0.00	1	48.40	48.30	-1	7,103	-0.01%
2023/02/24	5	48.35	8	48.18	47.85	-3	6,954	-0.04%
2023/02/23	22	47.52	17	48.00	49.05	5	6,851	0.07%
2023/02/21	0	0.00	1	49.20	50.90	-1	6,590	-0.02%
2023/02/17	0	0.00	2	49.65	51.00	-2	6,544	-0.03%
2023/02/15	1	42.90	0	0.00	42.50	1	6,495	0.02%
2023/02/13	0	0.00	4	40.94	41.20	-4	6,492	-0.06%
2023/02/10	0	0.00	6	41.92	40.70	-6	6,476	-0.09%
2023/02/08	0	0.00	1.2	40.92	42.00	-1.2	6,443	-0.02%
2023/02/07	0	0.00	1	39.05	40.05	-1	6,394	-0.02%
2023/02/06	36	39.16	36.9	39.55	39.35	-0.9	6,336	-0.01%
2023/02/03	64	37.03	60	38.69	39.00	4	5,646	0.07%
2023/02/02	21	34.72	98	37.65	37.80	-77	4,960	-1.55%
2023/02/01	121	33.13	41	34.27	34.40	80	4,637	1.72%	大買/
2023/01/31	60	30.96	61.1	33.10	33.05	-1.1	4,233	-0.03%
2023/01/30	0	0.00	6	28.73	30.15	-6	3,772	-0.16%
2023/01/17	5	27.40	4	27.59	27.45	1	3,571	0.03%
2023/01/16	3	27.50	4	27.35	27.40	-1	3,534	-0.03%
2023/01/10	35	27.48	35	27.27	27.20	0	3,424	0.00%
2023/01/09	2	27.20	2	27.35	27.25	0	3,260	0.00%
2023/01/06	15	27.25	11	27.32	27.15	4	3,242	0.12%
2023/01/05	10	27.10	10	27.40	27.55	0	3,188	0.00%
2023/01/03	0	0.00	1	24.30	24.70	-1	2,960	-0.03%
2022/12/30	9	24.15	9	23.93	23.80	0	2,964	0.00%
2022/12/28	1	24.10	0	0.00	23.80	1	3,012	0.03%
2022/12/26	0	0.00	1	24.60	24.70	-1	3,110	-0.03%
2022/12/23	1	24.30	0	0.00	24.20	1	3,115	0.03%
2022/12/16	0	0.00	1	26.70	26.50	-1	3,157	-0.03%
2022/12/14	7	26.85	9	26.82	26.70	-2	3,064	-0.07%
2022/12/13	4	26.66	1	27.10	27.40	3	3,011	0.10%
2022/12/12	1	27.10	12	27.28	27.15	-11	2,881	-0.38%
2022/12/09	4	25.95	3	26.42	25.80	1	2,749	0.04%
2022/12/08	1	27.15	1	26.75	26.85	0	2,560	0.00%
2022/12/07	0	0.00	1	25.80	26.35	-1	2,505	-0.04%
2022/12/06	26	27.07	27	26.50	26.55	-1	2,478	-0.04%
2022/12/05	3	27.48	2	27.28	26.95	1	2,443	0.04%
2022/12/02	1	27.10	1	26.95	26.85	0	2,411	0.00%
2022/12/01	11	26.65	1	26.45	26.50	10	2,378	0.42%
2022/11/30	9	25.81	9	26.03	26.45	0	2,261	0.00%
2022/11/29	1	25.85	0	0.00	25.90	1	2,211	0.05%
2022/11/25	11	25.65	11.1	25.46	25.20	-0.1	2,141	-0.01%
2022/11/24	6	24.70	6	24.93	25.00	0	1,956	0.00%
2022/11/22	0	0.00	2	23.40	23.40	-2	1,905	-0.10%
2022/11/21	12	23.52	11	23.85	23.80	1	1,967	0.05%
2022/11/17	2	24.40	2	24.35	24.25	0	2,026	0.00%
2022/11/16	0	0.00	1	24.00	23.65	-1	2,051	-0.05%
2022/11/14	15	24.06	2	24.00	24.05	13	2,110	0.62%
2022/11/11	2	23.60	1	23.45	23.45	1	2,176	0.05%
2022/11/10	0	0.00	10	23.23	22.60	-10	2,349	-0.43%
2022/11/09	20	23.71	26	23.59	23.70	-6	2,431	-0.25%
2022/11/08	1	22.70	0	0.00	22.95	1	2,497	0.04%
2022/11/07	22	23.07	23	23.17	23.05	-1	2,591	-0.04%
2022/11/04	1	22.25	0	0.00	22.45	1	3,012	0.03%
2022/11/03	0	0.00	3	22.40	22.60	-3	3,182	-0.09%
2022/11/02	1	22.05	0	0.00	22.15	1	3,280	0.03%
2022/11/01	1	22.35	2	22.33	22.35	-1	3,554	-0.03%
2022/10/31	10	21.50	15	21.84	21.85	-5	4,025	-0.12%
2022/10/28	4	21.46	9	21.04	20.95	-5	4,165	-0.12%
2022/10/27	6	21.82	1	21.80	21.75	5	4,332	0.12%
2022/10/25	2	21.20	0	0.00	21.20	2	4,871	0.04%
2022/10/24	11	21.60	12	21.43	21.40	-1	5,286	-0.02%
2022/10/21	9	20.92	10	20.74	20.70	-1	6,070	-0.02%
2022/10/20	2	21.05	10	21.30	21.30	-8	6,490	-0.12%
2022/10/19	10	21.95	0	0.00	21.50	10	6,561	0.15%
2022/10/18	1	21.40	1	21.30	21.50	0	6,630	0.00%
2022/10/17	10	20.90	19	20.80	21.20	-9	6,772	-0.13%
2022/10/14	0	0.00	8	20.80	20.60	-8	6,946	-0.12%
2022/10/13	4	20.18	6	19.90	19.15	-2	7,212	-0.03%
2022/10/11	1	21.00	1	21.00	20.90	0	7,859	0.00%
2022/10/07	2	22.48	0	0.00	22.40	2	8,241	0.02%
2022/10/06	3	22.78	3	22.80	22.70	0	8,777	0.00%
2022/10/05	11	22.66	1	22.30	22.90	10	9,055	0.11%
2022/10/04	10	23.10	13	23.06	23.10	-3	9,341	-0.03%
2022/09/30	3	20.37	0	0.00	20.90	3	10,586	0.03%
2022/09/29	0	0.00	4	21.13	20.75	-4	11,359	-0.04%
2022/09/28	1	20.30	8	20.09	20.00	-7	12,605	-0.06%
2022/09/26	26	21.71	26.1	22.00	20.90	-0.1	13,827	0.00%
2022/09/21	2	22.70	1	22.75	22.80	1	15,066	0.01%
2022/09/20	0	22.85	0	0.00	23.45	0	15,133	0.00%
2022/09/19	1	22.30	0	0.00	22.30	1	15,270	0.01%
2022/09/15	0	23.90	0	0.00	23.15	0	15,801	0.00%
2022/09/14	1	23.00	0	0.00	23.45	1	16,406	0.01%
2022/09/13	0	0.00	1	23.85	23.75	-1	16,592	-0.01%
2022/09/08	1.1	23.53	0	0.00	23.45	1.1	17,099	0.01%
2022/09/06	4	22.92	2	22.73	22.55	2	18,017	0.01%
2022/09/05	5	23.31	1	22.95	22.95	4	18,236	0.02%
2022/09/02	3	23.67	0	0.00	23.60	3	19,149	0.02%
2022/08/31	25	25.18	25	25.07	24.95	0	19,541	0.00%
2022/08/30	9	25.29	9	25.36	25.30	0	19,899	0.00%
2022/08/29	2	24.70	2	24.75	25.10	0	19,940	0.00%
2022/08/26	34	26.26	34	25.84	25.90	0	19,928	0.00%
2022/08/25	4	26.08	4	26.36	26.50	0	19,862	0.00%
2022/08/22	2	25.77	0	0.00	25.50	2	19,722	0.01%
2022/08/19	1	26.35	8	26.35	26.35	-7	19,711	-0.04%
2022/08/18	8	26.74	13	26.60	26.60	-5	19,672	-0.03%
2022/08/17	4	26.90	0	0.00	26.90	4	19,600	0.02%
2022/08/16	28	26.38	15	26.48	26.25	13	19,455	0.07%
2022/08/15	5	25.20	2	25.55	25.70	3	19,403	0.02%
2022/08/12	1	25.95	0	0.00	25.95	1	19,412	0.01%
2022/08/11	11	26.19	2	26.33	25.95	9	19,445	0.05%
2022/08/10	17	27.37	10	27.26	27.30	7	19,071	0.04%
2022/08/09	11	28.42	14	28.70	28.90	-3	19,176	-0.02%
2022/08/08	39	29.09	36	29.40	28.45	3	19,275	0.02%
2022/08/05	29	29.47	47	29.50	29.65	-18	19,073	-0.09%
2022/08/04	4	27.20	2	27.35	28.00	2	18,722	0.01%
2022/08/03	0	0.00	9	28.20	28.20	-9	18,586	-0.05%
2022/08/02	34	28.43	36	27.93	28.45	-2	18,420	-0.01%
2022/08/01	20	29.66	17	29.79	30.10	3	18,192	0.02%
2022/07/29	8	29.09	5	29.17	29.50	3	17,840	0.02%
2022/07/28	89	29.18	78	29.09	28.40	11	17,414	0.06%
2022/07/27	10	27.74	13	28.40	28.75	-3	16,616	-0.02%
2022/07/22	2	26.85	0	0.00	26.90	2	16,011	0.01%
2022/07/21	32	27.49	32	27.82	27.95	0	15,839	0.00%
2022/07/20	18	27.38	19	27.34	27.20	-1	15,636	-0.01%
2022/07/19	5	28.07	5	27.90	27.85	0	15,359	0.00%
2022/07/18	16	26.84	19	27.11	27.70	-3	15,047	-0.02%
2022/07/15	14	26.31	15	26.23	26.25	-1	14,663	-0.01%
2022/07/14	62	25.48	60	25.70	25.60	2	14,260	0.01%
2022/07/13	14	26.18	13	25.81	24.95	1	13,709	0.01%
2022/07/12	11	25.90	8	25.83	25.10	3	13,417	0.02%
2022/07/11	21	27.20	19	26.88	26.65	2	13,079	0.02%
2022/07/08	63	29.96	61	29.60	28.35	2	12,691	0.02%
2022/07/07	36	28.81	68	29.30	30.35	-32	11,704	-0.27%
2022/07/06	114	30.39	100	29.82	27.60	14	10,909	0.13%	大買/
2022/07/05	64	28.02	67	28.19	30.10	-3	9,636	-0.03%
2022/07/04	59	26.85	52	26.91	27.40	7	9,001	0.08%
2022/07/01	67	25.53	71	25.48	25.90	-4	8,351	-0.05%
2022/06/30	29	25.27	31	25.53	26.10	-2	7,768	-0.03%
2022/06/28	0	0.00	2	23.65	23.90	-2	7,015	-0.03%
2022/06/27	13	24.29	13	23.98	24.10	0	6,940	0.00%
2022/06/24	11	23.51	14	23.51	23.90	-3	6,782	-0.04%
2022/06/23	1	23.05	0	0.00	22.70	1	6,490	0.02%
2022/06/22	40	24.90	31	24.88	24.65	9	6,230	0.14%
2022/06/21	5	22.10	13	22.58	24.20	-8	5,632	-0.14%
2022/06/20	14	24.49	14	24.09	22.00	0	5,446	0.00%
2022/06/17	8	24.35	246	24.66	24.30	-238	5,123	-4.65%	大賣/鉅額交易
2022/06/16	84	26.97	43	27.07	26.35	41	4,896	0.84%
2022/06/15	213	28.24	12	28.25	28.55	201	4,480	4.49%	大買/鉅額交易
2022/06/14	16	27.06	17	27.32	27.00	-1	3,901	-0.03%
2022/06/13	93	28.86	89	28.67	28.70	4	3,643	0.11%
2022/06/10	7	27.51	7	28.03	28.40	0	2,700	0.00%
2022/06/09	9	25.19	9	25.85	25.85	0	2,387	0.00%
2022/06/08	57	24.56	52	25.68	23.50	5	2,200	0.23%
2022/06/07	0	0.00	1	26.10	26.10	-1	1,816	-0.06%
2022/06/06	6	22.25	8	23.75	23.75	-2	1,748	-0.11%
2022/06/02	2	21.05	6	21.60	21.60	-4	1,724	-0.23%
2022/06/01	5	21.92	0	0.00	21.50	5	1,713	0.29%
2022/05/30	1	21.95	0	0.00	20.60	1	1,677	0.06%
2022/05/23	9	20.45	3	20.33	20.05	6	1,478	0.41%
2022/05/20	2	20.18	6.2	20.17	20.10	-4.2	1,411	-0.30%
2022/05/19	5	19.40	0	20.15	20.15	5	1,298	0.38%
2022/05/18	0	0.00	2	18.35	18.35	-2	1,158	-0.17%
2022/05/17	38	16.06	41	16.00	16.70	-3	1,080	-0.28%
2022/05/16	3	15.90	0.3	16.20	16.20	2.7	807	0.33%
2022/05/13	7	14.31	7	14.73	14.75	0	603	0.00%
2022/05/12	25.3	14.10	25	14.18	13.45	0.3	526	0.06%
2022/05/11	0	0.00	7	13.51	13.60	-7	388	-1.80%
2022/05/10	0	0.00	2	12.25	12.40	-2	369	-0.54%
2022/04/25	1	11.95	0	0.00	11.95	1	424	0.24%
2022/04/11	0	0.00	1	12.85	12.80	-1	787	-0.13%
2022/03/30	1	14.35	0	0.00	14.25	1	1,296	0.08%
2022/03/24	1	14.60	0	0.00	14.45	1	1,500	0.07%
2022/03/23	0	0.00	2	14.88	14.95	-2	1,522	-0.13%
2022/03/16	3	13.15	0	0.00	13.15	3	2,699	0.11%
2022/03/07	1	14.30	0	0.00	14.20	1	3,250	0.03%
2022/02/25	0	0.00	1	15.10	15.10	-1	3,270	-0.03%
2022/02/22	1	15.25	1	15.35	15.35	0	3,381	0.00%
2022/02/16	1	16.35	0	0.00	16.20	1	3,432	0.03%
2022/02/15	0	0.00	1	16.30	16.15	-1	3,425	-0.03%
2022/01/24	0	0.00	1	14.55	14.95	-1	3,471	-0.03%
2022/01/21	1	15.00	0	0.00	14.60	1	3,483	0.03%
2022/01/19	0	0.00	1	15.20	15.35	-1	3,510	-0.03%
2022/01/18	2	15.20	3	15.52	15.20	-1	3,508	-0.03%
2022/01/17	0	0.00	1	15.25	15.40	-1	3,500	-0.03%
2022/01/14	1	14.85	1	14.60	14.60	0	3,487	0.00%
2022/01/12	0	0.00	1	15.15	15.10	-1	3,471	-0.03%
2022/01/11	2	15.05	0	0.00	14.80	2	3,461	0.06%
2022/01/10	3	15.83	2	15.40	15.55	1	3,438	0.03%
2022/01/07	1	16.00	0	0.00	15.60	1	3,406	0.03%
2022/01/05	3	16.40	0	0.00	16.25	3	3,371	0.09%
2022/01/04	3	16.97	3	17.45	16.55	0	3,354	0.00%
2022/01/03	1	17.15	0	0.00	16.80	1	3,116	0.03%
2021/12/29	3	17.70	1	17.95	17.20	2	3,021	0.07%
2021/12/28	3	16.77	2	17.10	17.50	1	2,770	0.04%
2021/12/27	0	0.00	2	16.55	16.65	-2	2,668	-0.07%
2021/12/24	3	16.38	2	16.65	16.40	1	2,631	0.04%
2021/12/23	2	16.30	1	16.55	16.35	1	2,602	0.04%
2021/12/22	0	0.00	2	16.75	16.30	-2	2,580	-0.08%
2021/12/21	4	16.49	2	16.50	16.40	2	2,567	0.08%
2021/12/20	2	17.45	0	0.00	16.55	2	2,550	0.08%
2021/12/17	2	16.70	5	17.10	17.10	-3	2,394	-0.13%
2021/12/16	2	16.85	0	0.00	16.90	2	2,348	0.09%
2021/12/15	26	17.94	30	17.31	17.00	-4	2,291	-0.17%
2021/12/14	12	18.84	13	18.62	16.70	-1	1,769	-0.06%
2021/12/13	0	0.00	2	17.65	18.55	-2	1,420	-0.14%
2021/12/10	3	17.53	1	17.90	16.90	2	1,318	0.15%
2021/12/09	8	16.90	7	17.09	18.00	1	1,175	0.09%
2021/12/08	1	16.25	0	0.00	16.40	1	972	0.10%
2021/12/07	4	15.70	0	0.00	15.70	4	913	0.44%
2021/11/23	13	16.03	13	15.38	15.20	0	742	0.00%
2021/11/18	2	15.00	2	14.95	14.65	0	613	0.00%
2021/10/12	0	0.00	4	12.40	12.25	-4	784	-0.51%
2021/10/07	1	12.50	6	12.48	12.70	-5	909	-0.55%
2021/10/06	4	12.35	5	12.29	12.30	-1	918	-0.11%
2021/10/05	5	12.34	3	12.45	12.55	2	932	0.21%
2021/10/01	0	0.00	1	12.60	12.55	-1	930	-0.11%
2021/09/30	1	12.95	0	0.00	13.05	1	929	0.11%
2021/09/29	1	12.80	0	0.00	12.70	1	926	0.11%
2021/09/28	2	13.30	0	0.00	13.15	2	926	0.22%
2021/09/24	0	0.00	2	13.25	13.10	-2	923	-0.22%
2021/09/16	4	13.35	0	0.00	13.15	4	917	0.44%
2021/09/15	4	13.00	1	13.25	13.20	3	908	0.33%
2021/08/18	1	11.40	0	0.00	11.55	1	963	0.10%
2021/08/06	0	0.00	1	13.35	13.20	-1	934	-0.11%
2021/08/05	0	0.00	2	13.35	13.35	-2	935	-0.21%
2021/08/03	1	13.35	0	0.00	13.30	1	943	0.11%
2021/08/02	2	13.68	0	0.00	13.65	2	943	0.21%
2021/07/15	2	13.80	2	14.20	13.70	0	685	0.00%
2021/07/14	0	0.00	2	13.20	14.15	-2	612	-0.33%
2021/07/12	1	13.05	0	0.00	12.95	1	561	0.18%
2021/06/28	0	0.00	2	12.65	12.75	-2	815	-0.25%
2021/06/25	0	0.00	1	12.75	12.80	-1	813	-0.12%
2021/06/21	0	0.00	1	11.75	11.80	-1	798	-0.13%
2021/06/11	9	12.58	3	12.85	13.10	6	787	0.76%
2021/06/07	0.2	11.00	0	0.00	10.90	0.2	625	0.02%
2021/03/22	0.2	11.55	0	0.00	11.55	0.2	232	0.09%
2021/03/18	0.1	11.10	0	0.00	11.30	0.1	220	0.02%
2021/03/16	2	10.75	2	10.95	10.90	0	208	0.00%
2021/03/15	0	0.00	1	11.25	10.85	-1	203	-0.49%
2021/03/10	1	10.35	0	0.00	10.35	1	179	0.56%
2021/01/08	0	0.00	0.1	11.00	10.70	-0.1	156	-0.03%
2020/12/02	0.1	10.85	0	0.00	10.60	0.1	92	0.05%
2020/10/29	0	0.00	1	9.95	9.98	-1	168	-0.59%
2020/10/27	1	10.05	0	0.00	10.05	1	168	0.59%
2020/10/26	0	0.00	1	10.15	10.15	-1	169	-0.59%
2020/10/23	0	0.00	1	10.15	10.15	-1	170	-0.59%
2020/10/22	2	10.10	0	0.00	10.05	2	173	1.15%
2020/10/08	0	0.00	2	10.40	10.35	-2	185	-1.08%
2020/10/07	2	10.40	0	0.00	10.40	2	212	0.94%
2020/10/06	0	0.00	2	10.45	10.50	-2	217	-0.92%
2020/10/05	2	10.40	0	0.00	10.40	2	223	0.90%
2020/09/18	0	0.00	1	10.95	10.85	-1	360	-0.28%
2020/09/17	0	0.00	1	10.70	10.70	-1	359	-0.28%
2020/09/16	2	10.70	0	0.00	10.70	2	362	0.55%
2020/09/03	0	0.00	3	10.70	10.70	-3	473	-0.63%
2020/09/02	3	10.65	0	0.00	10.65	3	507	0.59%
2020/09/01	3	10.75	3	10.65	10.65	0	526	0.00%
2020/08/24	0	0.00	1	10.45	10.40	-1	507	-0.20%
2020/08/21	0	0.00	1	10.45	10.35	-1	508	-0.20%
2020/08/20	2	10.25	2	10.25	10.25	0	512	0.00%
2020/08/17	2	10.90	0	0.00	10.95	2	525	0.38%
2020/08/12	0	0.00	2	11.05	11.05	-2	531	-0.38%
2020/08/10	0	0.00	3	11.18	11.15	-3	534	-0.56%
2020/07/30	0	0.00	3	11.35	11.35	-3	528	-0.57%
2020/07/29	2	11.10	2	11.20	11.15	0	527	0.00%
2020/07/28	3	11.15	0	0.00	11.05	3	527	0.57%
2020/07/22	0	0.00	15	11.41	11.40	-15	521	-2.88%
2020/07/17	3	11.75	1	11.65	11.65	2	514	0.39%
2020/07/15	2	11.95	0	0.00	11.85	2	515	0.39%
2020/07/14	1	12.05	6	12.26	12.05	-5	514	-0.97%
2020/07/09	8	12.07	8	12.26	12.00	0	482	0.00%
2020/07/08	2	12.05	0	0.00	12.00	2	460	0.43%
2020/07/07	19	12.46	2	12.58	12.25	17	450	3.77%
2020/07/06	0	0.00	9	12.05	12.45	-9	390	-2.30%
2020/07/02	0	0.00	1	11.55	11.40	-1	360	-0.28%
2020/07/01	2	11.30	0	0.00	11.25	2	353	0.57%
2020/06/30	2	11.35	0	0.00	11.30	2	349	0.57%
2020/06/23	2	11.70	4	11.75	11.55	-2	344	-0.58%
2020/06/18	8	11.73	0	0.00	11.75	8	341	2.34%
2020/06/17	0	0.00	10	11.95	11.95	-10	339	-2.95%
2020/06/16	4	11.50	0	0.00	11.50	4	330	1.21%
2020/06/15	7	11.89	0	0.00	11.40	7	326	2.14%
2020/06/09	1	12.20	0	0.00	11.70	1	248	0.40%
2020/06/08	0	0.00	2	11.50	11.80	-2	217	-0.92%
2020/06/05	2	11.10	0	0.00	11.10	2	205	0.98%
2020/06/04	0	0.00	3	11.20	11.20	-3	201	-1.49%
2020/05/29	3	11.15	0	0.00	11.15	3	216	1.39%
2020/05/20	0	0.00	1	10.90	10.95	-1	203	-0.49%
2020/05/19	0	0.00	3	10.97	10.80	-3	204	-1.47%
2020/05/18	3	10.60	0	0.00	10.70	3	201	1.49%
2020/05/15	1	10.70	0	0.00	10.70	1	211	0.47%
2020/04/28	0	0.00	2	10.05	10.05	-2	352	-0.57%
2020/04/27	2	9.92	0	0.00	9.94	2	353	0.57%
2020/04/22	0	0.00	1	9.74	9.77	-1	352	-0.28%
2020/04/20	4	10.00	3	9.95	9.92	1	351	0.28%
2020/04/17	3	10.10	7	10.19	10.05	-4	349	-1.15%
2020/04/16	4	10.15	0	0.00	10.15	4	347	1.15%
2019/10/31	0	0.00	1	13.00	13.15	-1	854	-0.12%
2019/10/30	1	13.25	0	0.00	13.10	1	850	0.12%
2019/10/29	1	13.55	1	14.10	13.45	0	839	0.00%
2019/10/24	0	0.00	1	13.70	13.95	-1	732	-0.14%
2019/10/21	0	0.00	2	13.70	13.60	-2	713	-0.28%
2019/10/18	2	13.75	1	13.75	13.70	1	711	0.14%
2019/10/16	2	13.70	0	0.00	13.65	2	706	0.28%
2019/10/14	0	0.00	1	13.40	13.50	-1	692	-0.14%
2019/10/09	0	0.00	4	13.61	13.50	-4	685	-0.58%
2019/10/04	1	14.00	0	0.00	13.95	1	641	0.16%
2019/10/03	0	0.00	1	14.15	14.15	-1	634	-0.16%
2019/10/02	4	14.20	0	0.00	14.20	4	629	0.64%
2019/10/01	1	14.30	0	0.00	13.90	1	613	0.16%
2019/09/25	0	0.00	6	14.20	14.00	-6	429	-1.40%
2019/09/24	6	13.70	0	0.00	13.75	6	413	1.45%
2019/09/18	14	14.95	14	15.36	15.35	0	300	0.00%
2018/06/01	1	12.50	1	12.50	12.20	0	260	0.00%
2018/04/09	0	0.00	2	13.10	13.25	-2	221	-0.90%
2018/04/02	2	13.60	0	0.00	13.35	2	217	0.92%
2018/03/14	0	0.00	1	13.40	13.55	-1	160	-0.62%