寶一 (8222)-凱基-基隆券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
37.05
漲跌
--
漲幅
0.00%
成交量
156張
產業
上市電機機械類股
179人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

寶一 (8222)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/10/21	1	38.25	1	38.15	38.25	0	413	0.00%
2024/10/11	2	37.35	0	0.00	37.10	2	461	0.43%
2024/10/04	1	37.80	0	0.00	37.85	1	484	0.21%
2024/10/01	2	38.65	0	0.00	38.25	2	486	0.41%
2024/09/24	1	40.00	1	39.35	39.05	0	515	0.00%
2024/09/09	0	0.00	1	35.70	36.00	-1	511	-0.20%
2024/08/20	0	0.00	3	35.20	35.15	-3	585	-0.51%
2024/08/19	3	35.45	1	35.45	35.45	2	669	0.30%
2024/08/15	0.1	35.00	0	0.00	35.10	0.1	684	0.01%
2024/08/13	1	34.80	0	0.00	34.80	1	718	0.14%
2024/07/30	3	37.45	0	0.00	38.60	3	775	0.39%
2024/07/23	3	39.88	3	40.27	39.95	0	778	0.00%
2024/07/22	8	40.23	0	0.00	39.45	8	781	1.02%
2024/07/19	7	42.18	3	42.05	41.40	4	782	0.51%
2024/07/18	3	43.05	3	43.90	42.75	0	778	0.00%
2024/07/15	3	42.40	0	0.00	42.20	3	818	0.37%
2024/07/01	1	44.60	1	44.50	44.30	0	1,410	0.00%
2024/06/27	2	44.78	2	44.05	43.95	0	1,516	0.00%
2024/06/21	0	0.00	1	43.60	43.60	-1	2,010	-0.05%
2024/06/20	2	45.20	2	43.83	43.60	0	2,066	0.00%
2024/06/11	3	44.70	0	0.00	43.45	3	2,128	0.14%
2024/05/24	1	44.95	1	44.90	44.35	0	2,165	0.00%
2024/05/23	2	45.20	2.1	46.06	44.45	-0.1	2,185	0.00%
2024/05/20	0	0.00	0.7	45.68	44.70	-0.7	2,123	-0.03%
2024/05/17	1	46.00	0.3	45.25	45.90	0.7	2,130	0.03%
2024/05/16	1	45.35	0	0.00	45.20	1	2,127	0.05%
2024/05/14	2	45.85	2	45.45	45.40	0	2,135	0.00%
2024/04/18	2	48.93	2	49.05	48.30	0	2,656	0.00%
2024/04/16	4	48.23	6	46.86	46.30	-2	2,785	-0.07%
2024/04/15	7	50.30	5.1	49.18	48.35	1.9	2,728	0.07%
2024/04/12	0	0.00	5	47.60	47.80	-5	2,586	-0.19%
2024/04/10	13	49.06	13	49.03	49.35	0	2,598	0.00%
2024/04/09	6	48.05	6.2	48.48	49.00	-0.2	2,507	-0.01%
2024/04/08	0	0.00	1	46.80	46.60	-1	2,433	-0.04%
2024/04/02	0	0.00	1.2	48.60	48.75	-1.2	2,432	-0.05%
2024/04/01	5	48.85	0	0.00	49.35	5	2,409	0.21%
2024/03/28	6	49.42	5	49.70	48.70	1	2,317	0.04%
2024/03/27	3.2	49.21	0	0.00	49.00	3.2	2,143	0.15%
2024/03/22	5	45.29	8	46.13	46.40	-3	1,888	-0.16%
2024/03/13	1	42.85	6	42.85	42.80	-5	1,931	-0.26%
2024/03/12	1	44.05	0	0.00	43.85	1	1,946	0.05%
2024/03/01	1	45.60	0	0.00	45.55	1	1,987	0.05%
2024/02/27	1	46.05	0	0.00	45.90	1	2,260	0.04%
2024/02/26	3	47.72	4	47.39	47.30	-1	2,246	-0.04%
2024/02/23	0	0.00	11	45.58	45.20	-11	2,211	-0.50%
2024/02/22	0	46.80	0	0.00	46.25	0	2,215	0.00%
2024/02/21	1	46.65	0	0.00	46.65	1	2,213	0.05%
2024/02/20	2	47.38	0	0.00	47.05	2	2,211	0.09%
2024/02/19	2	48.40	0	0.00	48.05	2	2,193	0.09%
2024/02/05	0.5	47.60	1	48.30	47.55	-0.5	2,165	-0.02%
2024/01/31	11	47.02	0	0.00	47.05	11	2,124	0.52%
2024/01/18	0	0.00	6	45.33	45.45	-6	2,104	-0.29%
2024/01/17	0	0.00	1	46.10	45.60	-1	2,088	-0.05%
2024/01/15	41	49.76	34	50.76	49.40	7	2,034	0.34%
2024/01/12	0	0.00	1	49.40	49.30	-1	1,763	-0.06%
2024/01/10	22	47.34	21	48.45	46.50	1	1,583	0.06%
2024/01/08	3	48.67	2	47.35	47.00	1	1,466	0.07%
2024/01/03	1	46.35	0	0.00	46.10	1	1,603	0.06%
2023/12/27	1	47.20	1	47.00	47.00	0	1,605	0.00%
2023/12/22	0	0.00	2	46.05	45.85	-2	1,603	-0.12%
2023/12/21	0	0.00	1	48.30	46.20	-1	1,607	-0.06%
2023/12/18	1	46.50	0	0.00	46.40	1	1,656	0.06%
2023/12/12	1	47.15	6	46.89	46.65	-5	1,843	-0.27%
2023/12/08	5	46.30	0	0.00	46.00	5	1,910	0.26%
2023/12/04	1	45.55	3	45.75	45.80	-2	2,718	-0.07%
2023/12/01	0	0.00	2	46.15	45.40	-2	2,736	-0.07%
2023/11/29	1	46.00	1	45.90	45.30	0	2,884	0.00%
2023/11/28	1	45.65	1	45.70	45.60	0	3,045	0.00%
2023/11/27	7	48.19	7	47.22	45.90	0	3,315	0.00%
2023/11/24	11	46.95	11	47.18	47.45	0	3,353	0.00%
2023/11/22	1	44.10	0	0.00	44.00	1	3,856	0.03%
2023/11/21	3	44.98	0	0.00	44.65	3	4,300	0.07%
2023/11/17	0	0.00	1	43.30	43.50	-1	4,583	-0.02%
2023/11/14	2	42.70	2	42.40	42.45	0	4,634	0.00%
2023/11/13	0	0.00	1.3	42.00	41.95	-1.3	4,648	-0.03%
2023/11/10	0.3	42.25	0	0.00	42.00	0.3	4,661	0.01%
2023/11/08	0	0.00	1	44.10	44.10	-1	4,690	-0.02%
2023/11/07	1	44.10	0	0.00	43.85	1	4,720	0.02%
2023/11/06	1	44.75	1	44.65	44.75	0	4,740	0.00%
2023/11/02	1	43.05	1	42.90	43.10	0	4,765	0.00%
2023/10/31	2	44.50	2	42.88	42.85	0	4,780	0.00%
2023/10/27	2	44.60	2	44.75	44.10	0	4,851	0.00%
2023/10/26	4	45.38	4	45.18	44.50	0	4,920	0.00%
2023/10/18	0	0.00	5	45.51	45.10	-5	5,233	-0.10%
2023/10/17	7	47.27	2	48.03	46.80	5	5,361	0.09%
2023/10/16	4	49.88	7.2	49.10	49.00	-3.2	5,390	-0.06%
2023/10/13	6	49.25	1	49.45	49.20	5	5,402	0.09%
2023/10/12	3.2	49.66	4	49.59	49.80	-0.8	5,441	-0.01%
2023/10/11	1	48.60	0	0.00	47.80	1	5,406	0.02%
2023/10/05	0	0.00	1	47.30	47.00	-1	5,374	-0.02%
2023/10/03	1	48.10	1	47.90	47.75	0	5,474	0.00%
2023/10/02	0	0.00	4	47.64	47.70	-4	5,519	-0.07%
2023/09/27	1	46.95	1	46.30	46.75	0	5,616	0.00%
2023/09/26	0	0.00	1	47.10	46.60	-1	5,687	-0.02%
2023/09/22	1	48.40	1	47.75	47.75	0	5,805	0.00%
2023/09/21	0	0.00	1	46.10	46.30	-1	5,947	-0.02%
2023/09/18	7	52.07	6	51.72	50.80	1	6,181	0.02%
2023/09/15	3	52.30	1	50.50	50.10	2	6,195	0.03%
2023/09/14	0	0.00	2	52.70	52.30	-2	6,660	-0.03%
2023/09/13	3	52.20	0	0.00	52.10	3	6,825	0.04%
2023/09/12	4	54.18	3	54.03	53.50	1	6,822	0.01%
2023/09/11	51	57.71	57	56.89	54.60	-6	6,746	-0.09%
2023/09/08	7	54.56	2	54.40	54.50	5	6,355	0.08%
2023/09/04	1	54.80	6.2	53.63	53.80	-5.2	6,478	-0.08%
2023/09/01	9	54.69	2	53.90	54.50	7	6,551	0.11%
2023/08/31	15	55.91	11	55.59	53.70	4	6,488	0.06%
2023/08/30	1	52.80	1	52.80	53.20	0	6,492	0.00%
2023/08/29	6.1	52.49	2	51.95	52.90	4.1	6,403	0.06%
2023/08/28	83	55.59	84	55.33	56.50	-1	6,138	-0.02%
2023/08/25	75.1	51.94	71	51.85	51.40	4.1	5,939	0.07%
2023/08/24	20	50.06	27	50.01	50.60	-7	5,646	-0.12%
2023/08/23	11	47.05	11	46.94	46.00	0	5,723	0.00%
2023/08/21	2	44.60	5	44.10	44.75	-3	5,826	-0.05%
2023/08/18	3	43.05	0	0.00	43.25	3	6,252	0.05%
2023/08/11	3	44.80	5	44.84	44.50	-2	8,123	-0.02%
2023/08/04	5	48.35	8	48.39	48.80	-3	8,880	-0.03%
2023/08/02	2	47.90	2	48.08	48.00	0	9,120	0.00%
2023/08/01	3	49.60	1	49.30	49.90	2	9,386	0.02%
2023/07/31	0	0.00	4	49.53	49.05	-4	9,629	-0.04%
2023/07/28	0	0.00	1	47.15	47.60	-1	9,922	-0.01%
2023/07/27	1	47.65	0	0.00	47.95	1	10,568	0.01%
2023/07/26	1	47.50	0	0.00	47.30	1	10,973	0.01%
2023/07/24	5	47.84	1	49.20	48.00	4	12,295	0.03%
2023/07/21	2	52.55	1	50.90	50.50	1	12,847	0.01%
2023/07/19	1	49.30	1	47.80	47.40	0	13,115	0.00%
2023/07/18	2	48.35	1.1	48.21	48.20	0.9	13,519	0.01%
2023/07/17	0	0.00	1	49.50	50.50	-1	13,914	-0.01%
2023/07/14	0	0.00	2	50.90	50.20	-2	14,757	-0.01%
2023/07/13	2	53.40	0	0.00	51.70	2	15,312	0.01%
2023/07/12	3	54.00	0	0.00	53.30	3	15,538	0.02%
2023/07/11	0	0.00	5.5	54.67	54.20	-5.5	16,207	-0.03%
2023/07/10	6	57.02	0	0.00	55.80	6	16,922	0.04%
2023/07/07	0	0.00	2	57.70	56.90	-2	17,515	-0.01%
2023/07/06	1	58.80	0	0.00	58.70	1	17,711	0.01%
2023/07/04	2	60.50	0	0.00	60.50	2	17,867	0.01%
2023/07/03	2	61.80	0	0.00	61.80	2	18,032	0.01%
2023/06/30	2	61.25	1	61.60	62.00	1	17,983	0.01%
2023/06/29	45	61.94	52	62.52	62.60	-7	18,010	-0.04%
2023/06/28	5	61.18	6	61.98	61.70	-1	17,929	-0.01%
2023/06/26	16	59.81	16	60.11	59.90	0	18,888	0.00%
2023/06/21	8	60.71	8	61.86	60.70	0	19,007	0.00%
2023/06/20	63	62.10	59	62.21	61.50	4	19,075	0.02%
2023/06/19	0	0.00	8	60.65	62.20	-8	18,614	-0.04%
2023/06/16	3	57.97	0	0.00	56.60	3	18,545	0.02%
2023/06/15	8	57.25	2	57.15	57.20	6	18,673	0.03%
2023/06/14	2	56.25	3	56.87	56.00	-1	18,739	-0.01%
2023/06/13	2	57.05	0	0.00	57.10	2	18,802	0.01%
2023/06/12	9	56.81	9	57.90	56.70	0	18,943	0.00%
2023/06/09	1	61.50	0	0.00	61.60	1	19,089	0.01%
2023/06/08	0	0.00	1	61.40	61.60	-1	19,176	-0.01%
2023/06/07	6	62.65	3	63.80	61.70	3	19,269	0.02%
2023/06/06	1	61.20	0	0.00	61.80	1	19,951	0.01%
2023/06/05	22	62.80	27	63.37	61.20	-5	20,384	-0.02%
2023/06/02	2	61.00	5.1	61.24	60.70	-3.1	20,272	-0.02%
2023/06/01	2	60.45	5	61.52	61.30	-3	20,600	-0.01%
2023/05/31	1	61.70	3	60.50	60.70	-2	20,610	-0.01%
2023/05/30	3	61.40	1	61.30	60.00	2	20,575	0.01%
2023/05/29	29.5	61.44	30.1	62.13	61.20	-0.6	20,462	0.00%
2023/05/26	8	58.91	6	59.10	58.60	2	20,319	0.01%
2023/05/25	7	61.63	4.1	61.15	60.70	2.9	20,353	0.01%
2023/05/24	45	64.11	43	64.39	63.20	2	20,597	0.01%
2023/05/23	8	61.63	5.3	61.76	62.30	2.7	20,605	0.01%
2023/05/22	10.1	61.73	10	61.91	61.30	0.1	20,578	0.00%
2023/05/19	131	62.08	135	62.15	60.30	-4	20,721	-0.02%	大買/大賣/
2023/05/18	101	60.47	94	60.77	59.80	7	20,418	0.03%	大買/
2023/05/17	45	56.42	49	56.56	58.30	-4	20,089	-0.02%
2023/05/16	1	53.90	0	0.00	53.00	1	20,557	0.00%
2023/05/15	0	0.00	2	54.30	53.70	-2	21,686	-0.01%
2023/05/12	5	55.30	3	55.40	54.90	2	21,861	0.01%
2023/05/11	11	56.64	20	56.50	55.20	-9	21,814	-0.04%
2023/05/10	4.1	58.94	2	58.85	57.50	2.1	21,569	0.01%
2023/05/09	15	58.44	19	59.01	58.30	-4	21,331	-0.02%
2023/05/08	20	60.56	12	59.84	61.00	8	21,109	0.04%
2023/05/05	4	63.13	9	63.19	62.70	-5	20,839	-0.02%
2023/05/04	25	64.80	11	64.34	64.10	14	20,632	0.07%
2023/05/03	95.1	66.95	76	67.61	65.80	19.1	20,413	0.09%
2023/05/02	45	66.36	51.1	66.78	64.50	-6.1	19,817	-0.03%
2023/04/28	40.4	65.88	35	66.44	64.10	5.4	19,398	0.03%
2023/04/27	9	60.11	9	60.40	62.50	0	18,447	0.00%
2023/04/26	19.1	61.49	8	62.19	56.90	11.1	18,037	0.06%
2023/04/25	13	56.42	34	58.37	59.40	-21	17,435	-0.12%
2023/04/24	16	54.35	8	54.33	54.00	8	17,110	0.05%
2023/04/21	20	53.44	17	53.18	52.50	3	16,943	0.02%
2023/04/20	19	56.12	16	57.60	54.00	3	16,522	0.02%
2023/04/19	61.2	57.35	62	57.35	58.40	-0.9	16,072	-0.01%
2023/04/18	14	55.94	24.2	55.32	57.30	-10.2	15,184	-0.07%
2023/04/17	1	48.80	11	50.64	52.10	-10	14,662	-0.07%
2023/04/14	25	47.95	10	47.24	47.45	15	14,416	0.10%
2023/04/13	23	43.51	33	44.68	46.35	-10	13,757	-0.07%
2023/04/12	184	42.32	182.3	42.41	42.15	1.7	13,135	0.01%	大買/大賣/
2023/04/11	9	40.96	31	40.79	40.40	-22	12,524	-0.18%
2023/04/10	9	40.57	4	40.75	40.45	5	12,329	0.04%
2023/04/07	7	39.72	8	39.65	39.60	-1	12,213	-0.01%
2023/04/06	12	40.20	15	39.91	40.20	-3	12,267	-0.02%
2023/03/31	2	39.03	2	38.78	38.65	0	12,104	0.00%
2023/03/30	10	38.85	7	39.07	39.05	3	12,142	0.02%
2023/03/29	9	38.90	5	38.93	38.70	4	12,159	0.03%
2023/03/28	21	40.01	19	39.68	39.35	2	12,182	0.02%
2023/03/27	35.2	41.75	37	41.95	41.40	-1.8	11,900	-0.02%
2023/03/24	14	38.73	34	39.21	39.35	-20	11,163	-0.18%
2023/03/23	4	38.56	12	38.95	38.60	-8	11,081	-0.07%
2023/03/22	11	38.07	2	37.95	37.75	9	10,907	0.08%
2023/03/21	9	38.50	5	38.57	38.05	4	10,849	0.04%
2023/03/20	18	39.01	15	39.14	38.70	3	10,723	0.03%
2023/03/17	6	38.23	7	37.99	38.30	-1	10,538	-0.01%
2023/03/16	10	37.47	9	37.49	37.00	1	10,416	0.01%
2023/03/15	11	38.38	9	38.23	38.20	2	10,338	0.02%
2023/03/14	56	38.55	55	38.49	37.80	1	10,137	0.01%
2023/03/13	10	36.09	3	35.98	36.75	7	9,905	0.07%
2023/03/10	33	37.15	20	37.54	36.45	13	9,787	0.13%
2023/03/09	87.3	40.48	88	40.54	38.50	-0.7	9,602	-0.01%
2023/03/08	20	36.60	43	37.38	38.50	-23	9,680	-0.24%
2023/03/07	6	34.44	4	34.58	35.00	2	9,848	0.02%
2023/03/06	105	34.81	101	34.59	34.15	4	10,120	0.04%	大買/大賣/
2023/03/03	5	33.31	5	33.02	32.60	0	10,436	0.00%
2023/03/02	1	32.80	1	33.00	32.65	0	10,829	0.00%
2023/03/01	1	32.25	10.3	32.40	32.25	-9.3	10,872	-0.09%
2023/02/24	3	32.80	4	32.74	32.25	-1	10,950	-0.01%
2023/02/23	2	33.28	11	33.39	33.45	-9	10,869	-0.08%
2023/02/22	170	33.65	180	33.77	33.60	-10	10,759	-0.09%	大買/大賣/
2023/02/21	150.1	34.69	135	34.78	33.45	15.1	10,389	0.15%	大買/大賣/
2023/02/20	13	33.07	2	32.73	32.60	11	9,946	0.11%
2023/02/17	50	33.33	32	33.53	32.75	18	9,760	0.18%
2023/02/16	3	31.72	1	31.85	31.90	2	9,293	0.02%
2023/02/15	12	31.79	6	31.58	31.40	6	9,115	0.07%
2023/02/14	238.2	32.77	221	32.92	32.05	17.2	8,870	0.19%	大買/大賣/
2023/02/13	359	32.32	360	32.49	34.00	-1	8,104	-0.01%	大買/大賣/
2023/02/10	21	30.51	24	30.78	31.00	-3	6,924	-0.04%
2023/02/09	3	28.13	4	28.14	28.20	-1	6,684	-0.01%
2023/02/06	1	28.10	1	27.85	27.40	0	6,822	0.00%
2023/02/03	0	0.00	4	27.68	27.50	-4	6,810	-0.06%
2023/02/02	102	27.70	100	28.11	27.70	2	6,800	0.03%	大買/
2023/02/01	3	28.10	2	28.40	28.20	1	6,733	0.01%
2023/01/31	0	0.00	1	27.35	27.25	-1	6,598	-0.02%
2023/01/10	1	25.75	1	26.00	25.60	0	6,594	0.00%
2023/01/06	1	26.45	0	0.00	26.35	1	6,604	0.02%
2023/01/05	0	0.00	10.2	26.66	26.65	-10.2	6,652	-0.15%
2023/01/04	5	26.45	9	26.53	26.25	-4	6,630	-0.06%
2022/12/30	18	26.70	12	26.20	26.00	6	6,684	0.09%
2022/12/29	9	25.36	0	0.00	25.40	9	6,549	0.14%
2022/12/28	0	0.00	3	25.90	25.40	-3	6,584	-0.05%
2022/12/27	0	0.00	1	26.50	26.30	-1	6,560	-0.02%
2022/12/26	2	26.80	0	0.00	26.50	2	6,524	0.03%
2022/12/23	4	26.66	4	26.46	27.00	0	6,435	0.00%
2022/12/22	4	26.73	3	25.82	26.50	1	6,403	0.02%
2022/12/21	8	26.15	8	26.11	26.50	0	6,402	0.00%
2022/12/20	2	28.80	3	26.70	26.60	-1	6,377	-0.02%
2022/12/19	6	29.92	9	29.49	29.40	-3	6,299	-0.05%
2022/12/16	8	32.15	0	0.00	32.65	8	6,244	0.13%
2022/12/15	4	31.55	0.3	32.00	32.55	3.7	6,330	0.06%
2022/12/14	0	0.00	1	29.40	29.60	-1	6,506	-0.02%
2022/12/13	1	29.80	0	0.00	29.05	1	6,627	0.02%
2022/12/12	2	28.90	0	0.00	29.50	2	6,744	0.03%
2022/12/09	0.1	30.30	3	30.20	30.15	-3	7,036	-0.04%
2022/12/07	4	30.60	3	30.60	30.70	1	8,365	0.01%
2022/12/06	0	0.00	2	31.70	31.60	-2	8,649	-0.02%
2022/12/05	1	32.00	0	0.00	32.00	1	8,907	0.01%
2022/12/02	1	31.85	0	0.00	31.85	1	8,859	0.01%
2022/12/01	1	31.90	7	31.74	31.65	-6	8,835	-0.07%
2022/11/30	145.4	33.83	142.1	33.58	31.90	3.3	8,853	0.04%	大買/大賣/
2022/11/29	169	31.20	195	31.31	32.85	-26	8,007	-0.32%	大買/大賣/
2022/11/28	100	27.89	96	27.95	29.90	4	7,308	0.05%
2022/11/25	130	27.60	127	27.71	27.20	3	6,873	0.04%	大買/大賣/
2022/11/24	122	25.10	133	25.36	27.00	-11	6,164	-0.18%	大買/大賣/
2022/11/23	2	24.20	0	0.00	24.55	2	5,661	0.04%
2022/11/22	1	22.30	0	0.00	22.35	1	5,608	0.02%
2022/11/08	0	0.00	1	20.35	20.35	-1	6,044	-0.02%
2022/11/03	1	21.10	3	20.00	20.85	-2	5,986	-0.03%
2022/10/26	2	18.10	2	18.35	18.05	0	6,295	0.00%
2022/10/19	3	18.92	3	18.57	18.50	0	6,701	0.00%
2022/10/18	4	19.33	2	18.98	18.80	2	6,758	0.03%
2022/10/17	3	18.63	3	18.48	19.05	0	6,783	0.00%
2022/10/14	2	19.35	1	19.10	18.95	1	6,895	0.01%
2022/10/11	9	21.78	3	21.70	21.55	6	7,241	0.08%
2022/10/07	1	24.30	1	24.35	23.90	0	7,695	0.00%
2022/10/06	5	23.98	6	23.98	24.30	-1	7,751	-0.01%
2022/10/05	1	24.15	0	0.00	24.00	1	7,845	0.01%
2022/10/03	1	24.10	2	23.83	23.85	-1	7,884	-0.01%
2022/09/30	1	23.95	1	24.70	24.55	0	7,895	0.00%
2022/09/29	1	25.05	0	0.00	24.85	1	7,863	0.01%
2022/09/28	1	24.85	2	24.83	24.00	-1	7,821	-0.01%
2022/09/27	4	25.63	5	25.65	25.95	-1	7,758	-0.01%
2022/09/26	4	26.21	5.2	26.37	25.85	-1.2	7,702	-0.02%
2022/09/23	5	27.38	11	27.36	27.10	-6	7,641	-0.08%
2022/09/22	3	28.45	8	28.79	28.10	-5	7,556	-0.07%
2022/09/21	3	28.72	6	29.20	28.85	-3	7,438	-0.04%
2022/09/20	7	27.64	8	27.81	28.25	-1	7,217	-0.01%
2022/09/19	4	27.85	1	28.15	27.60	3	7,113	0.04%
2022/09/16	17	29.32	13	29.13	28.30	4	7,026	0.06%
2022/09/15	18	30.12	14	30.28	30.00	4	6,993	0.06%
2022/09/14	367	28.97	366	29.05	29.90	1	7,350	0.01%	大買/大賣/
2022/09/13	23.3	27.26	24	27.50	28.15	-0.7	6,994	-0.01%
2022/09/12	2	24.75	7	25.01	25.60	-5	6,815	-0.07%
2022/09/08	0	0.00	5	23.20	23.30	-5	6,664	-0.08%
2022/09/07	2	22.45	0	0.00	22.25	2	6,678	0.03%
2022/09/06	3	22.40	5	24.11	22.60	-2	6,658	-0.03%
2022/09/05	9	23.34	8	23.70	23.20	1	6,560	0.02%
2022/08/30	2	23.00	3	22.93	23.20	-1	6,425	-0.02%
2022/08/19	2	24.00	1	23.20	23.40	1	6,094	0.02%
2022/08/18	7	23.89	6	23.88	23.60	1	6,037	0.02%
2022/08/17	0	0.00	1	23.75	23.75	-1	5,752	-0.02%
2022/08/16	2	21.68	0	0.00	21.60	2	5,634	0.04%
2022/08/11	0	0.00	4	22.30	22.40	-4	5,530	-0.07%
2022/08/10	1	22.60	0	0.00	22.70	1	5,480	0.02%
2022/08/09	5	23.58	7	23.67	23.35	-2	5,424	-0.04%
2022/08/05	2	23.25	0	0.00	23.25	2	5,279	0.04%
2022/08/02	22	24.40	25	24.26	23.65	-3	5,108	-0.06%
2022/07/29	0	0.00	1	23.35	23.35	-1	4,745	-0.02%
2022/07/28	1	22.70	0	0.00	22.45	1	4,686	0.02%
2022/07/27	3	22.97	2	22.60	22.55	1	4,650	0.02%
2022/07/26	37	24.01	38	24.01	23.05	-1	4,571	-0.02%
2022/07/25	1	21.80	0	0.00	23.35	1	4,250	0.02%
2022/07/20	3	22.60	0	0.00	22.65	3	3,968	0.08%
2022/07/19	10	23.33	8	23.56	23.25	2	3,864	0.05%
2022/07/18	117	24.71	126	24.79	23.50	-9	3,715	-0.24%	大買/大賣/
2022/07/15	256	24.52	244	24.57	23.50	12	3,427	0.35%	大買/大賣/
2022/07/14	13	23.40	15.2	23.75	24.20	-2.2	2,901	-0.07%
2022/07/13	2	21.33	0	0.00	22.00	2	2,770	0.07%
2022/07/12	10	20.76	11	20.54	20.00	-1	2,652	-0.04%
2022/07/11	1	21.40	31	21.30	21.30	-30	2,580	-1.16%
2022/07/08	0	0.00	0	20.20	20.80	0	2,541	0.00%
2022/07/04	1	19.00	0	0.00	19.20	1	2,431	0.04%
2022/06/29	7	19.81	0	0.00	19.55	7	2,327	0.30%
2022/06/27	24	20.90	0	20.90	20.90	24	2,248	1.07%
2022/06/23	6	20.68	9	20.68	20.45	-3	2,173	-0.14%
2022/06/22	99	20.76	77	20.91	21.85	22	1,885	1.17%
2022/06/21	83	19.51	88.4	19.79	20.70	-5.4	1,095	-0.50%
2022/06/20	0	0.00	10	18.57	18.85	-10	513	-1.95%
2022/06/17	8.4	16.23	3	16.27	17.15	5.4	363	1.50%
2022/06/16	1	15.55	1	16.35	15.60	0	221	0.00%
2022/04/14	0	0.00	1	15.20	15.15	-1	143	-0.70%
2022/03/29	0.1	14.30	0	0.00	14.10	0.1	131	0.08%
2022/03/18	0	0.00	1	14.15	14.30	-1	132	-0.75%
2022/03/11	0	14.42	0	0.00	14.30	0	143	0.00%
2022/02/17	1	15.55	0	0.00	15.35	1	235	0.43%
2022/01/20	0.1	14.60	0	0.00	14.70	0.1	271	0.04%
2021/11/18	0	15.40	0	0.00	15.20	0	286	0.00%
2021/08/11	0	0.00	2	15.28	15.05	-2	750	-0.27%
2021/08/10	2	15.25	0	0.00	15.50	2	694	0.29%
2021/08/04	0	0.00	1	15.70	15.95	-1	610	-0.16%
2021/07/23	0	0.00	6	14.38	14.30	-6	343	-1.75%
2021/07/16	1	13.90	0	0.00	14.05	1	366	0.27%
2021/07/14	0	0.00	1	13.90	13.90	-1	378	-0.26%
2021/07/12	0	0.00	1	14.00	14.00	-1	383	-0.26%
2021/07/09	3	13.95	0	0.00	13.95	3	389	0.77%
2021/07/07	1	14.00	0	0.00	14.00	1	500	0.20%
2021/07/02	3	14.77	0	0.00	14.40	3	504	0.60%
2021/06/04	0	0.00	2	15.25	15.00	-2	565	-0.35%
2021/06/03	2	14.40	0	0.00	14.55	2	513	0.39%
2021/04/28	0	0.00	1	15.15	15.05	-1	435	-0.23%
2021/04/22	1	14.75	0	0.00	14.35	1	414	0.24%
2021/04/20	1	14.75	0	0.00	14.80	1	389	0.26%
2021/04/14	1	14.50	0	0.00	14.55	1	366	0.27%
2021/04/13	0	0.00	1	15.10	14.20	-1	349	-0.29%
2021/03/19	1	14.00	0	0.00	13.85	1	234	0.43%
2021/03/16	0	0.00	2	14.45	14.00	-2	205	-0.97%
2021/03/02	0	0.00	5	13.75	13.40	-5	158	-3.16%
2021/02/24	1	13.35	0	0.00	13.25	1	148	0.67%
2020/12/21	1	13.75	0	0.00	13.55	1	161	0.62%
2020/12/14	0	0.00	3	13.48	13.60	-3	160	-1.87%
2020/12/11	0	0.00	2	13.48	13.55	-2	159	-1.25%
2020/12/08	1	13.65	0	0.00	13.50	1	159	0.63%
2020/11/25	4	13.58	0	0.00	13.45	4	146	2.72%
2020/11/23	1	13.35	0	0.00	13.15	1	143	0.70%
2020/10/13	1	13.25	0	0.00	13.05	1	134	0.74%
2020/09/25	1	13.35	0	0.00	13.30	1	141	0.71%
2020/09/09	1	14.05	0	0.00	14.05	1	140	0.71%
2020/09/04	1	13.85	0	0.00	13.90	1	148	0.67%
2020/06/10	0	0.00	1	15.90	15.85	-1	224	-0.45%
2020/05/22	1	13.10	0	0.00	13.15	1	139	0.72%
2019/11/27	0	0.00	2	18.30	18.35	-2	80	-2.48%
2019/05/29	0	0.00	1	20.55	20.60	-1	469	-0.21%
2019/05/28	0	0.00	20	20.86	20.70	-20	545	-3.66%
2019/05/27	1	21.00	0	0.00	20.80	1	549	0.18%
2019/05/20	2	21.55	2	20.80	20.75	0	556	0.00%
2019/05/17	10	21.00	0	0.00	20.60	10	547	1.83%
2019/05/10	0	0.00	5	19.95	19.95	-5	544	-0.92%
2019/04/30	0	0.00	3	19.90	20.25	-3	627	-0.48%
2019/04/25	10	20.45	0	0.00	20.50	10	624	1.60%
2019/04/10	0	0.00	10	19.71	19.50	-10	617	-1.62%
2019/04/03	0	0.00	20	20.38	20.95	-20	601	-3.33%
2019/04/01	5	20.95	0	0.00	20.65	5	591	0.85%
2019/03/29	10	20.90	0	0.00	20.65	10	583	1.71%
2019/03/27	15	21.30	2	21.25	21.30	13	564	2.30%
2019/03/25	0	0.00	10	19.77	20.15	-10	511	-1.96%
2019/03/21	5	20.46	4	20.58	20.40	1	502	0.20%
2019/03/20	5	20.03	0	0.00	20.20	5	496	1.01%
2019/03/18	5	20.15	0	0.00	20.20	5	492	1.01%
2019/03/15	5	19.60	0	0.00	19.60	5	486	1.03%
2019/03/14	1	19.65	2	19.45	19.40	-1	482	-0.21%
2019/03/12	0	0.00	1	20.25	20.00	-1	465	-0.22%
2019/03/11	12	21.12	12	20.80	20.55	0	451	0.00%
2019/03/08	2	20.30	0	0.00	21.15	2	436	0.46%
2019/03/07	0	0.00	2	20.15	20.10	-2	414	-0.48%
2019/03/05	2	21.73	2	21.43	21.70	0	373	0.00%
2019/03/04	2	20.50	0	0.00	20.50	2	316	0.63%
2019/02/27	5	20.21	5	20.03	19.85	0	279	0.00%
2018/10/12	0	0.00	5	16.80	17.10	-5	150	-3.32%
2018/10/11	0	0.00	5	16.60	16.50	-5	149	-3.35%
2018/10/05	10	18.82	0	0.00	18.60	10	134	7.45%
2018/10/04	1	18.45	0	0.00	18.20	1	117	0.85%
2018/10/03	0	0.00	1	19.05	19.05	-1	94	-1.06%
2018/08/06	0	0.00	5	19.65	19.45	-5	121	-4.11%
2018/08/01	2	18.58	0	0.00	18.50	2	194	1.03%
2018/06/13	1	19.65	0	0.00	19.65	1	408	0.24%
2018/06/12	1	19.60	0	0.00	19.60	1	409	0.24%
2018/06/06	1	20.05	0	0.00	20.00	1	414	0.24%
2018/05/09	0	0.00	3	22.45	22.55	-3	342	-0.88%
2018/05/04	3	22.18	0	0.00	22.20	3	308	0.97%
2018/04/11	0	0.00	18	20.00	19.95	-18	254	-7.06%
2018/04/02	0	0.00	2	19.75	20.40	-2	256	-0.78%
2018/03/20	0	0.00	1	19.10	18.80	-1	329	-0.30%
2018/03/13	2	19.30	0	0.00	19.15	2	445	0.45%
2018/03/02	1	18.65	0	0.00	18.65	1	467	0.21%
2018/02/27	18	19.32	0	0.00	19.10	18	468	3.84%
2018/01/19	0	0.00	4	20.70	20.70	-4	452	-0.88%
2018/01/16	0	0.00	11	20.94	20.85	-11	444	-2.47%