耿鼎 (1524)-凱基-新莊券商分點個股進出

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

耿鼎

(1524)

可現股當沖

股價
35.90
漲跌
▲0.30
漲幅
+0.84%
成交量
9,968張
產業
上市汽車類股
201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

耿鼎 (1524)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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	2	36.28	5.2	36.32	35.90	-3.2	8,175	-0.04%
2024/05/14	24.2	36.61	27	36.03	35.60	-2.8	8,086	-0.03%
2024/05/13	50	37.45	56	37.25	37.00	-6	7,935	-0.08%
2024/05/10	24	36.39	11	36.54	37.20	13	7,560	0.17%
2024/05/09	7	35.81	9	35.23	35.40	-2	7,300	-0.03%
2024/05/08	6	37.75	4	37.23	37.10	2	7,172	0.03%
2024/05/07	2	36.90	2	36.90	36.90	0	7,115	0.00%
2024/05/06	26	36.98	25	36.81	36.90	1	7,086	0.01%
2024/05/03	9	36.15	7	36.51	36.00	2	7,050	0.03%
2024/05/02	3	35.70	9	36.53	36.50	-6	7,049	-0.09%
2024/04/30	1	34.15	0	0.00	34.20	1	6,902	0.01%
2024/04/24	0	0.00	1	34.90	34.65	-1	6,886	-0.01%
2024/04/23	0	0.00	2	34.10	33.95	-2	6,897	-0.03%
2024/04/22	6	34.22	1	33.75	33.70	5	6,932	0.07%
2024/04/19	3	35.05	2	34.48	34.35	1	6,926	0.01%
2024/04/18	1	34.75	1	36.20	36.05	0	6,896	0.00%
2024/04/17	2	33.80	0	0.00	34.05	2	6,834	0.03%
2024/04/16	3	33.89	1.1	33.15	33.30	2	6,847	0.03%
2024/04/15	2	36.55	0	36.70	36.10	2	6,773	0.03%
2024/04/12	0	0.00	6	36.89	36.75	-6	6,737	-0.09%
2024/04/11	5	35.66	0	0.00	35.65	5	6,660	0.08%
2024/04/10	1	36.91	1	37.10	37.10	0	6,661	0.00%
2024/04/09	1	37.65	6	37.67	37.30	-5	6,645	-0.08%
2024/04/08	4	37.88	7	37.77	37.60	-3	6,602	-0.05%
2024/04/03	14	38.02	8	37.69	37.85	6	6,545	0.09%
2024/04/02	11	37.62	11	37.36	37.45	0	6,454	0.00%
2024/04/01	26	37.70	23	37.55	37.05	3	6,346	0.05%
2024/03/29	19	36.71	14	36.29	36.25	5	6,146	0.08%
2024/03/28	5	36.68	2	36.88	36.80	3	6,132	0.05%
2024/03/26	0	0.00	25	35.43	34.75	-25	6,086	-0.41%
2024/03/25	1	36.10	1	35.55	35.50	0	6,143	0.00%
2024/03/22	7	35.79	0	0.00	35.65	7	6,211	0.11%
2024/03/21	19	36.16	18	37.00	36.15	1	6,299	0.02%
2024/03/20	0	36.70	47	36.54	36.65	-47	6,406	-0.73%
2024/03/19	2	37.25	7	36.89	36.60	-5	6,813	-0.07%
2024/03/18	7	36.89	5	36.93	37.15	2	7,186	0.03%
2024/03/15	2	36.15	3	35.35	35.25	-1	7,458	-0.01%
2024/03/14	2	36.38	6	36.25	35.80	-4	9,099	-0.04%
2024/03/13	19	36.09	21	36.76	35.85	-2	10,740	-0.02%
2024/03/12	3	34.75	9	35.17	36.10	-6	10,643	-0.06%
2024/03/11	1	32.65	2	33.10	32.85	-1	10,516	-0.01%
2024/03/08	4	32.54	0	0.00	32.65	4	10,568	0.04%
2024/03/07	2	33.48	0	0.00	33.25	2	10,592	0.02%
2024/03/06	1	34.55	2	34.73	34.40	-1	10,571	-0.01%
2024/03/05	2	34.55	8.1	34.69	34.50	-6.1	10,538	-0.06%
2024/03/04	10	35.51	2	35.65	35.40	8	10,468	0.08%
2024/03/01	8	36.27	16	36.41	36.10	-8	10,409	-0.08%
2024/02/29	46	36.45	45	36.37	36.30	1	10,345	0.01%
2024/02/27	29.1	36.19	30	36.53	35.80	-0.9	10,066	-0.01%
2024/02/26	5	34.84	4	34.74	34.70	1	9,441	0.01%
2024/02/23	0	33.95	3	34.03	33.85	-3	9,436	-0.03%
2024/02/22	2	35.33	9	34.97	34.80	-7	9,562	-0.07%
2024/02/21	6	34.09	0	0.00	34.15	6	9,530	0.06%
2024/02/20	0	0.00	2	33.65	33.50	-2	9,691	-0.02%
2024/02/19	4	34.09	3	34.08	33.85	1	9,922	0.01%
2024/02/16	7.5	33.65	12	33.93	33.90	-4.5	10,048	-0.04%
2024/02/15	0	0.00	5	32.09	32.25	-5	9,915	-0.05%
2024/02/05	2	30.85	0	0.00	30.80	2	9,937	0.02%
2024/01/31	0	0.00	1	30.85	30.80	-1	10,271	-0.01%
2024/01/30	0	0.00	2.1	31.24	31.15	-2.1	10,408	-0.02%
2024/01/29	3	31.30	7.1	31.32	31.40	-4.1	10,607	-0.04%
2024/01/26	4	30.56	0	0.00	30.90	4	10,976	0.04%
2024/01/25	2	31.33	0.1	31.35	31.05	1.9	11,173	0.02%
2024/01/24	0	0.00	0.1	30.90	30.75	-0.1	11,385	0.00%
2024/01/22	5.4	30.00	1.3	29.90	30.10	4.1	12,201	0.03%
2024/01/18	0	0.00	1	29.80	29.65	-1	13,542	-0.01%
2024/01/17	2.4	29.75	1	29.45	29.40	1.4	15,254	0.01%
2024/01/16	0.3	30.15	0	0.00	29.95	0.3	15,686	0.00%
2024/01/11	7	31.11	2	31.00	31.00	5	16,475	0.03%
2024/01/10	3	31.95	83	31.60	31.35	-80	16,535	-0.48%
2024/01/09	0	0.00	83	32.06	32.25	-83	16,656	-0.50%
2024/01/08	4	32.56	13	32.56	32.25	-9	16,763	-0.05%
2024/01/04	2	32.45	1	32.60	32.50	1	17,141	0.01%
2024/01/03	4	33.19	1	33.30	33.20	3	17,183	0.02%
2024/01/02	3	33.85	3	33.88	33.75	0	17,288	0.00%
2023/12/29	1	33.30	1	33.35	33.45	0	17,348	0.00%
2023/12/28	0.3	32.75	2	33.10	33.05	-1.7	17,391	-0.01%
2023/12/27	2	32.60	1	32.65	32.55	1	17,405	0.01%
2023/12/26	6	33.09	6	32.75	32.75	0	17,451	0.00%
2023/12/25	2	32.88	3	32.85	32.60	-1	17,452	-0.01%
2023/12/22	6	33.72	0	0.00	33.25	6	17,514	0.03%
2023/12/21	1	33.70	1	33.70	33.75	0	18,092	0.00%
2023/12/20	6	34.33	9	34.12	34.10	-3	18,216	-0.02%
2023/12/19	1	33.75	60	33.64	34.10	-59	18,190	-0.32%
2023/12/18	2	34.70	2	34.85	34.40	0	18,139	0.00%
2023/12/15	1.5	36.48	4	36.08	35.10	-2.5	18,077	-0.01%
2023/12/14	38.1	36.79	68	37.67	36.45	-29.9	17,987	-0.17%
2023/12/13	59.2	37.50	17	37.52	37.95	42.2	17,565	0.24%
2023/12/12	10	37.18	10	37.19	36.70	0	17,254	0.00%
2023/12/11	46	37.89	43	38.06	37.25	3	17,208	0.02%
2023/12/08	58	34.80	47	35.07	36.50	11	16,807	0.07%
2023/12/07	8	32.27	10.5	33.20	33.20	-2.5	15,541	-0.02%
2023/12/05	1	28.65	8	29.02	29.00	-7	15,340	-0.05%
2023/12/04	2	29.78	6	30.15	29.70	-4	15,418	-0.03%
2023/12/01	3	30.40	0.2	30.85	30.55	2.8	15,326	0.02%
2023/11/29	3	29.93	0	0.00	30.05	3	15,278	0.02%
2023/11/28	2	29.75	0	0.00	29.95	2	15,313	0.01%
2023/11/24	6	30.10	72	30.19	30.10	-66	15,260	-0.43%
2023/11/22	15	30.80	13.7	30.85	30.70	1.3	15,137	0.01%
2023/11/21	29	30.93	29	31.70	30.80	0	15,042	0.00%
2023/11/20	3	31.20	3	31.65	31.40	0	14,791	0.00%
2023/11/17	25	30.57	11	30.84	30.75	14	14,540	0.10%
2023/11/16	6	30.59	27	30.70	30.55	-21	14,327	-0.15%
2023/11/15	5	29.21	5	29.61	29.85	0	14,029	0.00%
2023/11/10	0	0.00	2	28.50	27.80	-2	13,665	-0.01%
2023/11/08	2	29.20	3.1	28.77	29.20	-1.1	13,452	-0.01%
2023/11/07	0	0.00	25	28.45	28.65	-25	13,297	-0.19%
2023/11/06	17.1	29.93	1	29.20	29.20	16.1	13,147	0.12%
2023/11/03	76	30.73	81.2	31.06	30.60	-5.2	12,939	-0.04%
2023/11/02	2	30.60	2	30.45	30.70	0	12,539	0.00%
2023/11/01	10	30.27	10	30.13	30.30	0	12,305	0.00%
2023/10/31	16	30.33	20	30.40	30.15	-4	12,031	-0.03%
2023/10/30	50	29.91	22	29.90	29.95	28	11,385	0.25%
2023/10/27	103	29.86	37	29.82	30.30	66	11,158	0.59%	大買/
2023/10/26	40.1	29.04	50	29.14	29.90	-9.9	10,624	-0.09%
2023/10/25	30	30.58	42.1	30.91	28.40	-12.1	9,792	-0.12%
2023/10/24	3	27.73	10	28.03	29.50	-7	8,074	-0.09%
2023/10/23	266	26.98	32	26.71	26.85	234	7,617	3.07%	大買/鉅額交易
2023/10/20	423.1	27.15	1	27.75	27.55	422.1	7,510	5.62%	大買/鉅額交易
2023/10/19	151	27.18	7.2	27.23	27.20	143.9	7,136	2.02%	大買/鉅額交易
2023/10/18	5	26.66	4	26.56	26.40	1	6,727	0.01%
2023/10/17	4	26.86	7	27.21	26.45	-3	6,612	-0.05%
2023/10/16	11	26.52	2.1	26.45	26.75	8.9	6,455	0.14%
2023/10/13	3.3	27.29	3	27.30	27.25	0.3	6,322	0.00%
2023/10/12	2	26.78	3.2	26.94	27.10	-1.2	6,138	-0.02%
2023/10/11	0	0.00	5.1	26.00	26.00	-5.1	5,910	-0.09%
2023/10/06	0	0.00	5	26.85	26.55	-5	5,836	-0.09%
2023/10/05	63	26.54	0	0.00	26.40	63	5,690	1.11%
2023/10/04	136.1	26.12	2	26.20	26.35	134.1	5,561	2.41%	大買/鉅額交易
2023/10/03	42	26.27	0	0.00	26.00	42	5,447	0.77%
2023/10/02	88	25.89	0	0.00	26.10	88	5,375	1.64%
2023/09/28	42	25.97	1	26.00	26.00	41	5,304	0.77%
2023/09/27	28	25.80	2	26.00	26.15	26	5,258	0.49%
2023/09/26	42	26.72	81.1	26.46	26.10	-39.1	5,177	-0.76%
2023/09/25	4.3	25.52	3	25.95	26.25	1.3	4,504	0.03%
2023/09/22	2	24.20	0	0.00	25.30	2	4,343	0.05%
2023/09/21	11	24.45	0	0.00	24.50	11	4,260	0.26%
2023/09/20	1	24.65	0	0.00	24.55	1	4,215	0.02%
2023/09/19	20	25.25	0	0.00	24.90	20	4,173	0.48%
2023/09/15	7	25.57	17	25.79	25.35	-10	3,981	-0.25%
2023/09/14	21	26.14	19	26.18	26.10	2	3,821	0.05%
2023/09/13	59	26.66	72	26.37	26.20	-13	3,356	-0.39%
2023/09/12	23	24.99	20	24.96	25.25	3	2,103	0.14%
2023/09/08	6	23.22	16	23.39	23.15	-10	1,754	-0.57%
2023/09/07	2	23.38	4	23.51	23.35	-2	1,875	-0.11%
2023/08/25	0	0.00	1	21.15	21.15	-1	2,213	-0.05%
2023/08/16	2	20.30	2	20.50	20.55	0	2,333	0.00%
2023/08/10	0.2	21.00	0	0.00	20.90	0.2	2,351	0.01%
2023/07/14	0	0.00	1	22.55	22.40	-1	2,704	-0.04%
2023/07/10	1	23.10	0	0.00	23.05	1	2,825	0.04%
2023/07/06	1	23.45	0	0.00	23.40	1	2,920	0.03%
2023/07/04	1	24.30	0	0.00	24.35	1	3,034	0.03%
2023/06/14	3	25.15	3	25.05	25.00	0	4,740	0.00%
2023/06/13	0	0.00	1	25.00	24.75	-1	4,603	-0.02%
2023/06/09	10	24.70	0	0.00	24.75	10	4,444	0.23%
2023/06/08	3	24.40	11	24.80	24.45	-8	4,412	-0.18%
2023/06/07	3	23.30	0	0.00	23.00	3	4,466	0.07%
2023/06/05	15	23.62	2	23.65	23.50	13	4,738	0.27%
2023/06/02	4	23.33	2	23.30	23.30	2	4,780	0.04%
2023/05/31	4	23.59	4	23.53	23.50	0	4,788	0.00%
2023/05/29	3	22.20	3	22.30	22.35	0	4,687	0.00%
2023/05/24	0	22.60	0	0.00	22.55	0	4,820	0.00%
2023/05/18	3	22.50	3	22.30	22.35	0	5,026	0.00%
2023/05/09	0	0.00	1	22.65	22.65	-1	5,340	-0.02%
2023/05/08	3	23.75	0	0.00	23.20	3	5,574	0.05%
2023/05/04	0	0.00	1	23.40	23.30	-1	5,799	-0.02%
2023/04/27	1	23.35	0	0.00	23.35	1	6,101	0.02%
2023/04/26	5	23.50	0	0.00	23.30	5	6,096	0.08%
2023/04/25	0	0.00	11	23.35	23.40	-11	6,091	-0.18%
2023/04/24	12	24.00	0	0.00	24.05	12	6,064	0.20%
2023/04/21	3	23.75	0	0.00	23.75	3	6,067	0.05%
2023/04/14	0	0.00	1	25.70	25.50	-1	6,025	-0.02%
2023/04/13	3	25.80	0	0.00	25.30	3	6,034	0.05%
2023/04/12	0	0.00	3	26.60	26.55	-3	6,169	-0.05%
2023/04/11	3	26.60	0	0.00	26.45	3	6,235	0.05%
2023/04/10	22	26.72	22	26.45	26.40	0	6,552	0.00%
2023/04/07	5	26.50	7	26.52	26.55	-2	6,570	-0.03%
2023/04/06	0	0.00	1	25.75	25.75	-1	6,525	-0.02%
2023/03/31	3	26.35	14	25.94	26.05	-11	6,501	-0.17%
2023/03/30	9	26.06	10	26.20	26.15	-1	6,467	-0.02%
2023/03/29	10	25.75	0	0.00	25.80	10	6,438	0.16%
2023/03/28	1	25.50	5	25.60	25.60	-4	6,448	-0.06%
2023/03/27	0	0.00	10	26.58	26.35	-10	6,403	-0.16%
2023/03/24	3	26.62	1	26.35	26.35	2	6,368	0.03%
2023/03/23	9	27.34	14	27.08	27.00	-5	6,265	-0.08%
2023/03/22	7.5	27.85	22	27.22	27.25	-14.5	6,032	-0.24%
2023/03/21	8	26.55	7	26.84	26.85	1	5,553	0.02%
2023/03/17	17	25.77	1	25.70	25.70	16	5,295	0.30%
2023/03/15	3	25.60	4	25.19	25.15	-1	5,109	-0.02%
2023/03/14	0	0.00	2	25.00	25.30	-2	5,154	-0.04%
2023/03/10	9	26.28	9	25.97	25.70	0	5,201	0.00%
2023/03/09	3	25.35	11	25.55	25.35	-8	5,315	-0.15%
2023/03/08	9	25.78	8	25.76	25.75	1	6,070	0.02%
2023/03/07	11	25.20	8	24.94	25.40	3	6,464	0.05%
2023/03/06	0	0.00	0	24.60	24.75	0	6,504	0.00%
2023/03/02	0	0.00	5	24.35	24.55	-5	6,675	-0.07%
2023/03/01	1	24.35	5	24.25	24.30	-4	6,703	-0.06%
2023/02/21	0	0.00	1	25.60	26.05	-1	6,858	-0.01%
2023/02/20	1	24.90	0	0.00	24.95	1	6,835	0.01%
2023/02/17	4	24.99	2	25.05	24.90	2	6,912	0.03%
2023/02/15	1	25.25	0	0.00	24.85	1	7,149	0.01%
2023/02/13	1	25.00	0	0.00	25.00	1	7,209	0.01%
2023/02/10	1	25.95	3	25.10	25.10	-2	7,248	-0.03%
2023/02/09	8	26.28	4	25.90	25.85	4	7,256	0.06%
2023/02/08	0	0.00	1	26.15	25.95	-1	7,286	-0.01%
2023/02/06	33	26.35	5	25.85	26.30	28	7,289	0.38%
2023/02/03	2	25.25	2	25.45	25.25	0	7,083	0.00%
2023/02/02	3	25.90	6	25.87	25.75	-3	7,080	-0.04%
2023/02/01	1.1	25.03	11	25.16	25.75	-9.9	6,967	-0.14%
2023/01/31	1	24.75	2	24.68	24.80	-1	6,799	-0.01%
2023/01/30	1	24.30	0	0.00	24.20	1	6,790	0.01%
2023/01/16	4	23.20	4	23.30	23.35	0	6,876	0.00%
2023/01/13	1	24.00	1	23.30	23.30	0	6,978	0.00%
2023/01/10	5	24.55	0	0.00	24.10	5	7,145	0.07%
2023/01/09	0	0.00	1	24.05	23.95	-1	7,170	-0.01%
2023/01/04	0	0.00	2	24.90	24.65	-2	7,468	-0.03%
2022/12/30	7	24.94	17	25.02	24.85	-10	7,565	-0.13%
2022/12/29	29	24.24	14.6	24.26	24.60	14.4	7,516	0.19%
2022/12/28	3.6	25.10	1	25.30	24.80	2.6	7,568	0.03%
2022/12/27	5	24.10	2	24.25	24.25	3	7,320	0.04%
2022/12/20	3	24.15	9	23.22	22.85	-6	7,991	-0.08%
2022/12/19	1	23.85	0	0.00	23.80	1	8,141	0.01%
2022/12/15	1	25.30	0	0.00	25.40	1	8,633	0.01%
2022/12/08	0	25.05	0	0.00	25.05	0	9,631	0.00%
2022/12/07	3	25.25	4	25.16	24.90	-1	9,954	-0.01%
2022/12/02	7	26.94	3	26.60	26.60	4	10,828	0.04%
2022/12/01	7	27.31	5	27.37	26.75	2	10,859	0.02%
2022/11/30	53	27.04	60	27.02	26.95	-7	10,792	-0.06%
2022/11/29	4.1	24.74	6	26.15	26.80	-1.9	10,174	-0.02%
2022/11/28	0	0.00	10	24.39	24.40	-10	9,875	-0.10%
2022/11/25	0	0.00	10	24.10	23.65	-10	10,053	-0.10%
2022/11/16	0	0.00	3	23.27	23.15	-3	15,422	-0.02%
2022/11/15	16	23.32	8	23.42	23.40	8	15,586	0.05%
2022/11/14	1	23.75	2	23.80	23.80	-1	15,984	-0.01%
2022/11/09	5	23.20	2	23.00	22.95	3	18,361	0.02%
2022/11/08	3	23.15	1	23.15	22.80	2	19,312	0.01%
2022/11/07	3	22.80	0	0.00	22.80	3	20,064	0.01%
2022/11/04	1	22.50	1	23.05	22.85	0	21,064	0.00%
2022/11/02	1	22.15	1	22.50	22.35	0	23,695	0.00%
2022/11/01	0	0.00	1	21.85	21.95	-1	24,213	0.00%
2022/10/31	3	21.35	3	21.30	21.30	0	25,130	0.00%
2022/10/27	6	21.28	6	21.50	21.50	0	28,727	0.00%
2022/10/21	5	21.48	2	21.80	21.70	3	36,265	0.01%
2022/10/19	8	23.06	10	22.53	22.25	-2	36,460	-0.01%
2022/10/14	0	0.00	1	23.50	23.50	-1	37,356	0.00%
2022/10/12	0	0.00	4	24.10	24.05	-4	37,694	-0.01%
2022/10/11	2	24.05	0	0.00	23.75	2	38,411	0.01%
2022/10/07	1	25.85	0	0.00	25.30	1	39,006	0.00%
2022/10/06	3	25.60	3	25.70	25.75	0	39,949	0.00%
2022/10/05	5	25.65	5	26.15	25.60	0	40,450	0.00%
2022/10/04	3	25.25	3	25.35	25.60	0	40,722	0.00%
2022/09/30	5	24.90	0	0.00	25.25	5	42,620	0.01%
2022/09/29	0	0.00	1	25.30	25.40	-1	42,705	0.00%
2022/09/28	3	24.38	0	0.00	24.00	3	42,782	0.01%
2022/09/27	7	25.69	2	25.75	26.00	5	42,960	0.01%
2022/09/26	3	26.15	1	25.25	25.25	2	43,086	0.00%
2022/09/23	5	27.55	4	28.08	27.05	1	43,240	0.00%
2022/09/22	8	27.75	5	27.95	28.10	3	43,277	0.01%
2022/09/21	1	27.65	0	0.00	27.50	1	43,676	0.00%
2022/09/20	1	27.25	0	0.00	27.70	1	43,916	0.00%
2022/09/19	7	27.86	11	27.43	27.15	-4	44,367	-0.01%
2022/09/16	11	28.11	7	28.04	27.95	4	44,831	0.01%
2022/09/15	18	28.38	15	27.79	27.80	3	45,357	0.01%
2022/09/14	15	27.67	21	27.63	28.25	-6	45,478	-0.01%
2022/09/13	46.1	27.90	49	28.04	27.95	-2.9	45,852	-0.01%
2022/09/12	4	26.63	0	0.00	26.40	4	45,748	0.01%
2022/09/08	6	26.44	5	26.34	26.30	1	46,444	0.00%
2022/09/07	16	26.52	15	26.40	26.35	1	47,626	0.00%
2022/09/06	7	26.41	1	27.40	26.55	6	48,692	0.01%
2022/09/05	16	27.07	0	0.00	27.05	16	51,176	0.03%
2022/09/02	8	28.49	8	28.73	28.00	0	51,905	0.00%
2022/09/01	16	28.40	1	28.10	28.15	15	51,864	0.03%
2022/08/31	21	28.49	9	28.35	28.30	12	51,682	0.02%
2022/08/30	58.2	29.13	31.2	28.89	28.60	27	51,291	0.05%
2022/08/29	46.2	29.11	35	29.07	29.40	11.2	50,367	0.02%
2022/08/26	7	27.29	46	28.69	29.25	-39	48,589	-0.08%
2022/08/25	26	27.27	48	27.28	26.60	-22	47,742	-0.05%
2022/08/24	6	26.65	6	26.55	26.60	0	47,050	0.00%
2022/08/23	13	25.95	15	26.10	26.45	-2	46,763	0.00%
2022/08/22	2	25.90	7	25.97	25.75	-5	46,580	-0.01%
2022/08/19	20	27.01	19	26.81	26.45	1	46,438	0.00%
2022/08/18	13	26.63	16	26.58	26.85	-3	46,139	-0.01%
2022/08/17	43	27.57	43	27.17	26.55	0	45,820	0.00%
2022/08/16	28	26.85	12	26.75	26.65	16	45,687	0.04%
2022/08/15	15	25.97	28	26.25	26.60	-13	47,549	-0.03%
2022/08/12	17	26.15	16	25.89	25.85	1	48,897	0.00%
2022/08/11	18	26.03	53.3	26.34	25.45	-35.3	50,721	-0.07%
2022/08/10	81	26.92	36.1	26.71	26.20	44.9	50,516	0.09%
2022/08/09	34.1	25.89	31	25.82	25.90	3.1	49,539	0.01%
2022/08/08	9	24.90	6	25.12	25.25	3	48,753	0.01%
2022/08/05	49	24.60	38	24.91	24.95	11	48,700	0.02%
2022/08/04	25	25.07	12	24.33	24.15	13	48,290	0.03%
2022/08/03	28	26.45	21	25.98	25.50	7	47,629	0.01%
2022/08/02	275	25.91	282	26.03	26.85	-7	46,183	-0.02%	大買/大賣/
2022/08/01	35	25.38	50	25.00	25.90	-15	42,566	-0.04%
2022/07/29	34	23.00	29	22.87	23.55	5	41,474	0.01%
2022/07/28	15	21.95	15	21.81	21.45	0	40,654	0.00%
2022/07/27	6	21.40	0	0.00	21.40	6	40,160	0.01%
2022/07/25	5	21.14	7	20.85	20.85	-2	39,764	-0.01%
2022/07/22	17	21.71	24	21.96	21.40	-7	39,621	-0.02%
2022/07/21	3	20.45	113	20.48	21.25	-110	38,973	-0.28%	大賣/鉅額交易
2022/07/20	36	21.50	6	21.33	21.05	30	38,626	0.08%
2022/07/19	36	21.62	24	21.33	21.15	12	38,296	0.03%
2022/07/18	40	21.50	16	21.87	21.80	24	37,993	0.06%
2022/07/15	65	21.27	39	21.16	21.50	26	37,182	0.07%
2022/07/14	43	21.15	11	21.31	21.40	32	36,486	0.09%
2022/07/13	11	20.81	22	20.90	20.60	-11	35,456	-0.03%
2022/07/12	19	19.72	17	20.07	19.70	2	34,802	0.01%
2022/07/11	167	21.26	153	20.90	20.85	14	34,331	0.04%	大買/大賣/
2022/07/08	0	0.00	5	20.80	20.80	-5	32,719	-0.02%
2022/07/07	1	18.25	0	0.00	18.95	1	32,220	0.00%
2022/07/06	10	18.80	6	18.20	18.20	4	31,933	0.01%
2022/07/05	9	18.93	14	19.16	19.25	-5	31,660	-0.02%
2022/07/04	13	18.34	13	18.15	18.20	0	31,282	0.00%
2022/07/01	2	18.15	2	18.40	17.95	0	31,008	0.00%
2022/06/30	7	19.52	11	19.03	19.10	-4	30,641	-0.01%
2022/06/29	20	20.62	33	21.00	20.30	-13	30,269	-0.04%
2022/06/28	5	20.63	5.1	20.23	20.15	-0.1	29,605	0.00%
2022/06/27	10	20.65	14	20.46	20.65	-4	29,190	-0.01%
2022/06/24	15	20.02	15	20.08	20.10	0	28,552	0.00%
2022/06/23	22.1	19.51	19	19.63	19.65	3.1	27,913	0.01%
2022/06/22	12	18.83	52	18.63	18.50	-40	26,992	-0.15%
2022/06/21	44	19.96	22	19.68	19.75	22	26,464	0.08%
2022/06/20	34	20.27	18	20.15	19.35	16	25,718	0.06%
2022/06/17	13	20.70	9	20.75	21.45	4	25,034	0.02%
2022/06/16	12	20.58	11	21.45	21.10	1	24,155	0.00%
2022/06/15	40	21.80	37	21.48	20.30	3	22,735	0.01%
2022/06/14	44	22.59	45	23.74	21.70	-1	21,487	0.00%
2022/06/13	3	22.75	21	22.57	23.45	-18	18,643	-0.10%
2022/06/10	1	21.10	13	21.03	21.35	-12	17,641	-0.07%
2022/06/08	6	20.25	0	0.00	20.25	6	17,317	0.03%
2022/06/07	0	0.00	2	20.85	21.10	-2	17,173	-0.01%
2022/06/06	5	19.50	10	19.43	19.80	-5	16,947	-0.03%
2022/06/02	12	19.95	2	19.93	19.70	10	16,874	0.06%
2022/05/30	0	0.00	1	19.05	19.80	-1	16,565	-0.01%
2022/05/26	2	18.85	4	20.04	18.65	-2	16,270	-0.01%
2022/05/25	1	20.10	9	19.59	19.60	-8	16,038	-0.05%
2022/05/24	51	19.97	51	20.04	19.95	0	15,873	0.00%
2022/05/23	206	21.17	186	20.65	20.10	20	14,560	0.14%	大買/大賣/
2022/05/20	40	18.74	50	18.91	19.35	-10	11,916	-0.08%
2022/05/19	38	16.66	38	16.89	17.60	0	9,551	0.00%
2022/05/18	31	15.47	40	15.80	16.00	-9	6,888	-0.13%
2022/05/17	57	14.55	37	14.43	14.55	20	5,994	0.33%
2022/05/16	5	14.15	5	13.96	14.15	0	5,443	0.00%
2022/05/13	6	13.88	6	14.30	14.10	0	4,942	0.00%
2022/05/12	5	14.21	81	13.61	13.15	-76	4,382	-1.73%
2022/05/11	10	14.86	20	14.49	13.90	-10	3,809	-0.26%
2022/05/10	227	14.52	222	14.00	14.50	5	2,945	0.17%	大買/大賣/
2022/05/09	19	14.49	9	14.64	14.00	10	2,165	0.46%
2022/05/06	12	13.31	0	0.00	13.90	12	1,354	0.89%
2022/05/05	13	12.75	10	12.75	12.90	3	779	0.38%
2022/04/21	0	0.00	5	11.00	11.10	-5	298	-1.67%
2022/04/20	5	11.05	0	0.00	10.95	5	295	1.69%
2022/03/25	0	0.00	1	10.65	10.65	-1	344	-0.29%
2022/03/24	0	0.00	5	10.64	10.65	-5	346	-1.44%
2022/03/10	3	10.50	0	0.00	10.50	3	612	0.49%
2022/03/09	0	0.00	2	10.35	10.60	-2	610	-0.33%
2022/03/07	2	10.05	0	0.00	10.05	2	589	0.34%
2022/02/08	0	0.00	2	10.35	10.35	-2	591	-0.34%
2022/02/07	0	0.00	2	10.20	10.25	-2	589	-0.34%
2022/01/26	0	0.00	3	10.15	10.10	-3	589	-0.51%
2022/01/14	0	0.00	4	10.35	10.30	-4	578	-0.69%
2022/01/07	4	10.80	0	0.00	10.90	4	555	0.72%
2022/01/05	3	11.00	0	0.00	11.05	3	545	0.55%
2022/01/04	2	11.15	25	11.15	11.10	-23	541	-4.25%
2022/01/03	10	11.36	49	11.49	11.35	-39	534	-7.30%
2021/12/30	0	0.00	51	11.30	11.35	-51	508	-10.04%
2021/12/29	4	11.13	0	0.00	11.15	4	490	0.82%
2021/12/28	14	11.06	10	11.18	11.10	4	486	0.82%
2021/12/27	0	0.00	12	11.20	11.20	-12	480	-2.50%
2021/12/24	5	11.00	2	11.35	11.15	3	475	0.63%
2021/12/23	12	10.87	0	0.00	10.85	12	458	2.62%
2021/12/22	38	10.87	32	10.82	10.80	6	456	1.31%
2021/12/21	17	10.78	2	10.95	10.85	15	456	3.29%
2021/12/20	2	10.75	3	10.92	10.75	-1	450	-0.22%
2021/12/17	2	10.95	0	0.00	10.90	2	447	0.45%
2021/12/16	4	11.08	5	11.25	11.10	-1	441	-0.23%
2021/12/15	9	10.98	5	11.20	11.15	4	433	0.92%
2021/12/14	18	11.21	4	11.50	11.00	14	414	3.37%
2021/12/13	8	11.45	16	11.53	11.35	-8	398	-2.01%
2021/12/10	3	11.10	3	11.25	11.15	0	358	0.00%
2021/12/09	31	11.23	8	11.44	11.20	23	349	6.58%
2021/12/08	25	11.14	10	11.34	11.25	15	329	4.56%
2021/12/07	32	11.38	33	11.13	11.30	-1	297	-0.34%
2021/12/06	16	10.55	4	10.25	10.55	12	178	6.71%
2021/12/03	3	10.05	0	0.00	10.00	3	159	1.88%
2021/12/02	0	0.00	5	10.05	10.05	-5	169	-2.96%
2021/12/01	2	10.00	0	0.00	10.10	2	177	1.13%
2021/11/25	1	10.00	0	0.00	10.05	1	262	0.38%
2021/11/22	1	10.00	0	0.00	10.05	1	266	0.37%
2021/08/23	0	0.00	2	9.75	9.79	-2	519	-0.38%
2021/08/17	5	9.68	0	0.00	9.67	5	529	0.95%
2021/08/13	2	9.81	0	0.00	9.81	2	529	0.38%
2021/08/10	1	10.00	0	0.00	9.97	1	540	0.18%
2021/08/04	2	10.40	0	0.00	10.40	2	606	0.33%
2021/07/30	2	10.50	0	0.00	10.40	2	641	0.31%
2021/07/28	5	10.45	0	0.00	10.40	5	663	0.75%
2021/07/21	0	0.00	1	10.85	10.70	-1	994	-0.10%
2021/07/08	2	11.15	5	11.20	11.00	-3	1,213	-0.25%
2021/06/25	0	0.00	5	10.70	10.55	-5	1,568	-0.32%
2021/06/24	0	0.00	2	10.55	10.50	-2	1,569	-0.13%
2021/06/22	7	10.45	0	0.00	10.20	7	1,571	0.45%
2021/06/21	0	0.00	9	10.25	10.10	-9	1,576	-0.57%
2021/05/25	1	10.00	0	0.00	9.90	1	1,918	0.05%
2021/05/19	4	9.69	2	9.71	9.70	2	2,102	0.10%
2021/05/14	4	9.47	22	9.47	9.30	-18	2,112	-0.85%
2021/05/13	2	9.40	8	9.37	9.38	-6	2,107	-0.28%
2021/05/12	5	9.41	0	0.00	9.66	5	2,104	0.24%
2021/05/11	0	0.00	6	10.29	10.20	-6	2,074	-0.29%
2021/05/07	1	10.60	0	0.00	10.65	1	2,079	0.05%
2021/05/05	0	0.00	1	10.75	10.55	-1	2,168	-0.05%
2021/05/04	6	10.48	0	0.00	10.45	6	2,495	0.24%
2021/04/29	7	12.29	0	0.00	12.00	7	2,452	0.29%
2021/04/28	28	11.78	0	0.00	12.50	28	2,401	1.17%
2021/04/27	1	11.85	10	12.00	11.75	-9	2,372	-0.38%
2021/04/23	3	11.42	10	11.72	11.60	-7	2,376	-0.29%
2021/04/22	6	11.78	0	0.00	11.60	6	2,443	0.25%
2021/04/21	5	11.90	5	11.95	11.90	0	2,461	0.00%
2021/04/20	0	0.00	10	11.95	11.95	-10	2,560	-0.39%
2021/04/14	5	11.00	0	0.00	10.95	5	3,091	0.16%
2021/04/12	0	0.00	5	11.65	11.70	-5	3,033	-0.16%
2021/04/01	0	0.00	1	11.55	11.40	-1	3,044	-0.03%
2021/03/31	11	11.60	1	11.85	11.75	10	3,023	0.33%
2021/03/30	0	0.00	6	11.74	11.80	-6	2,966	-0.20%
2021/03/25	1	11.35	0	0.00	11.00	1	2,791	0.04%
2021/03/24	0	0.00	3	10.92	11.10	-3	2,763	-0.11%
2021/03/23	0	0.00	1	10.90	10.70	-1	2,731	-0.04%
2021/03/22	4	10.61	0	0.00	10.70	4	2,722	0.15%
2021/03/17	0	0.00	1	11.10	10.95	-1	2,692	-0.04%
2021/03/16	0	0.00	1	11.10	10.90	-1	2,683	-0.04%
2021/03/12	0	0.00	1	10.95	10.95	-1	2,668	-0.04%
2021/03/11	2	10.73	0	0.00	10.80	2	2,659	0.08%
2021/03/08	6	10.78	0	0.00	10.70	6	2,649	0.23%
2021/02/26	5	11.25	0	0.00	11.20	5	2,616	0.19%
2021/02/25	0	0.00	9	11.94	11.65	-9	2,577	-0.35%
2021/02/24	0	0.00	1	10.65	11.00	-1	2,364	-0.04%
2021/02/23	0	0.00	2	10.55	10.55	-2	2,206	-0.09%
2021/02/19	2	10.33	0	0.00	10.50	2	2,176	0.09%
2021/02/18	5	10.45	0	0.00	10.40	5	2,167	0.23%
2021/02/17	0.6	10.10	0	0.00	10.20	0.6	2,148	0.03%
2021/02/04	0.2	10.55	2	10.30	10.25	-1.8	2,125	-0.09%
2021/02/03	1	10.45	0	0.00	10.45	1	2,119	0.05%
2021/01/28	0	0.00	1	11.15	11.10	-1	2,060	-0.05%
2021/01/27	1	11.45	2	11.55	11.65	-1	2,029	-0.05%
2021/01/26	2	11.53	0	0.00	11.40	2	1,954	0.10%
2021/01/21	6	10.64	0	0.00	10.60	6	1,559	0.38%
2021/01/15	5	11.80	0	0.00	11.60	5	1,359	0.37%
2021/01/14	5	11.95	0	0.00	12.40	5	1,269	0.39%
2021/01/12	0	0.00	10.8	12.33	12.35	-10.8	1,026	-1.05%
2021/01/11	5	10.90	3	11.25	11.25	2	530	0.38%
2021/01/08	0	0.00	13	10.25	10.25	-13	387	-3.35%
2020/12/31	0	0.00	1	10.75	10.35	-1	349	-0.29%
2020/12/28	0	0.00	2	9.90	10.10	-2	212	-0.94%
2020/12/03	0	0.00	2	9.99	9.92	-2	327	-0.61%
2020/10/12	0	0.00	3	9.35	9.39	-3	368	-0.81%
2020/10/08	0	0.00	1	9.37	9.40	-1	379	-0.26%
2020/10/07	1	9.36	3	9.36	9.41	-2	424	-0.47%
2020/10/05	0	0.00	4	9.30	9.34	-4	471	-0.85%
2020/09/24	0	0.00	1	9.43	9.38	-1	662	-0.15%
2020/08/21	1	9.12	0	0.00	9.09	1	506	0.20%
2020/08/05	0	0.00	1	9.33	9.35	-1	517	-0.19%
2020/07/14	10	10.15	0	0.00	9.86	10	476	2.10%
2020/07/09	21	10.24	0	0.00	9.99	21	386	5.44%
2020/07/08	0	0.00	20	9.74	10.05	-20	273	-7.30%
2020/07/03	0	0.00	10	9.00	9.01	-10	224	-4.45%
2020/03/27	0	0.00	2	8.70	8.65	-2	237	-0.84%
2020/01/17	10	10.00	0	0.00	10.00	10	109	9.12%
2020/01/16	10	10.00	0	0.00	10.05	10	107	9.29%
2019/12/27	10	9.98	0	0.00	9.96	10	100	9.98%
2019/11/05	0	0.00	0.3	10.10	10.15	-0.3	115	-0.28%
2018/12/07	5	10.90	5	10.80	10.65	0	324	0.00%
2018/08/28	0	0.00	3	10.40	10.40	-3	438	-0.68%
2018/08/24	3	10.50	22	10.35	10.35	-19	447	-4.25%
2018/08/23	6	10.50	0	0.00	10.50	6	453	1.32%
2018/08/22	5	10.56	17	10.45	10.40	-12	461	-2.60%
2018/08/21	9	10.56	45	10.47	10.50	-36	466	-7.71%
2018/08/20	14	10.64	0	0.00	10.65	14	468	2.99%
2018/08/17	13	10.45	4	10.35	10.60	9	457	1.97%
2018/08/16	10	10.39	10	10.30	10.40	0	506	0.00%
2018/08/15	16	10.30	22	10.25	10.30	-6	548	-1.09%
2018/08/14	20	10.25	21	10.21	10.25	-1	546	-0.18%
2018/08/13	36	10.29	49	10.25	10.25	-13	548	-2.37%
2018/08/10	21	10.48	30	10.45	10.45	-9	551	-1.63%
2018/08/09	24	10.44	39	10.42	10.45	-15	553	-2.71%
2018/08/08	23	10.41	0	0.00	10.40	23	551	4.17%
2018/08/07	26	10.40	6	10.35	10.40	20	555	3.60%
2018/08/06	10	10.38	10	10.30	10.40	0	559	0.00%
2018/08/03	15	10.40	16	10.35	10.40	-1	566	-0.18%
2018/08/02	9	10.38	17	10.35	10.35	-8	570	-1.40%
2018/08/01	9	10.38	6	10.35	10.35	3	569	0.53%
2018/07/31	13	10.40	8	10.35	10.40	5	570	0.88%
2018/07/30	19	10.34	0	0.00	10.35	19	568	3.34%
2018/07/27	10	10.34	18	10.29	10.30	-8	569	-1.41%
2018/07/26	10	10.37	12	10.35	10.25	-2	570	-0.35%
2018/07/25	9	10.37	7	10.30	10.35	2	569	0.35%
2018/07/24	11	10.35	10	10.30	10.30	1	570	0.18%
2018/07/23	3	10.35	3	10.30	10.35	0	571	0.00%
2018/07/20	20	10.38	7	10.30	10.35	13	573	2.27%
2018/07/19	5	10.40	8	10.35	10.40	-3	574	-0.52%
2018/07/18	7	10.36	7	10.30	10.35	0	577	0.00%
2018/07/17	3	10.32	7	10.30	10.25	-4	578	-0.69%
2018/07/13	3	10.78	0	0.00	10.75	3	564	0.53%
2018/07/12	5	10.82	4	10.75	10.80	1	565	0.18%
2018/07/09	6	10.86	0	0.00	10.75	6	577	1.04%
2018/07/04	0	0.00	1	10.75	10.80	-1	581	-0.17%
2018/07/03	4	10.81	0	0.00	10.65	4	585	0.68%
2018/06/20	11	10.75	1	10.70	10.75	10	589	1.70%
2018/06/15	0	0.00	1	10.85	10.80	-1	587	-0.17%
2018/06/11	1	11.30	0	0.00	11.15	1	555	0.18%
2018/06/08	0	0.00	10	10.85	10.90	-10	453	-2.21%
2018/05/24	10	11.05	0	0.00	11.00	10	446	2.24%
2018/05/11	0	0.00	1	10.35	10.35	-1	401	-0.25%
2018/05/10	1	10.65	0	0.00	10.60	1	400	0.25%
2018/02/02	1	11.50	0	0.00	11.45	1	1,151	0.09%
2018/01/05	1	12.25	0	0.00	12.25	1	1,193	0.08%