耿鼎 (1524)-凱基-士林券商分點個股進出

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
34.90
漲跌
▲0.25
漲幅
+0.72%
成交量
1,604張
產業
上市汽車類股
200人加入追蹤

立即追蹤
本地時間:13:30

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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/04/22	0	0.00	1	34.40	33.70	-1	6,932	-0.01%
2024/04/19	2	34.65	0	0.00	34.35	2	6,926	0.03%
2024/04/18	0	0.00	5	35.93	36.05	-5	6,896	-0.07%
2024/04/16	7	33.46	2	33.80	33.30	5	6,847	0.07%
2024/04/12	10	37.10	11	36.72	36.75	-1	6,737	-0.01%
2024/04/11	1	35.65	0	0.00	35.65	1	6,660	0.02%
2024/04/10	0	0.00	1	36.95	37.10	-1	6,661	-0.02%
2024/04/09	2	37.18	0	0.00	37.30	2	6,645	0.03%
2024/04/08	7	37.65	0	0.00	37.60	7	6,602	0.11%
2024/04/03	6	37.65	15	38.03	37.85	-9	6,545	-0.14%
2024/04/02	9	37.37	7	37.59	37.45	2	6,454	0.03%
2024/04/01	0	0.00	1	38.00	37.05	-1	6,346	-0.02%
2024/03/29	6	36.48	4	36.76	36.25	2	6,146	0.03%
2024/03/28	2	36.50	2	36.40	36.80	0	6,132	0.00%
2024/03/27	1	34.70	4	34.70	35.60	-3	6,083	-0.05%
2024/03/26	5	35.01	0	0.00	34.75	5	6,086	0.08%
2024/03/25	3	35.67	2	35.55	35.50	1	6,143	0.02%
2024/03/21	8	36.33	1	37.25	36.15	7	6,299	0.11%
2024/03/20	0	0.00	1.2	36.91	36.65	-1.2	6,406	-0.02%
2024/03/19	2	36.90	1	36.70	36.60	1	6,813	0.01%
2024/03/18	0	0.00	5	37.16	37.15	-5	7,186	-0.07%
2024/03/15	1	35.30	0	0.00	35.25	1	7,458	0.01%
2024/03/14	5	36.23	7	36.24	35.80	-2	9,099	-0.02%
2024/03/13	3	35.43	1	35.85	35.85	2	10,740	0.02%
2024/03/12	0	0.00	12.2	35.53	36.10	-12.2	10,643	-0.11%
2024/03/11	3	32.73	0	0.00	32.85	3	10,516	0.03%
2024/03/08	1	32.90	0	0.00	32.65	1	10,568	0.01%
2024/03/07	10	33.43	0	0.00	33.25	10	10,592	0.09%
2024/03/06	3	34.48	1	34.80	34.40	2	10,571	0.02%
2024/03/04	1	35.40	1	35.55	35.40	0	10,468	0.00%
2024/02/29	1	36.60	6	36.36	36.30	-5	10,345	-0.05%
2024/02/27	16	36.35	14	36.24	35.80	2	10,066	0.02%
2024/02/26	1	34.80	0	0.00	34.70	1	9,441	0.01%
2024/02/23	3	33.95	4	34.21	33.85	-1	9,436	-0.01%
2024/02/22	15	35.09	69	35.34	34.80	-54	9,562	-0.56%
2024/02/20	1	33.30	1	33.60	33.50	0	9,691	0.00%
2024/02/16	0	0.00	4	34.10	33.90	-4	10,048	-0.04%
2024/02/15	0	0.00	3	31.77	32.25	-3	9,915	-0.03%
2024/01/31	1	30.80	0	0.00	30.80	1	10,271	0.01%
2024/01/30	2	30.95	2	31.10	31.15	0	10,408	0.00%
2024/01/29	0	0.00	1	31.50	31.40	-1	10,607	-0.01%
2024/01/26	1	30.70	0	0.00	30.90	1	10,976	0.01%
2024/01/24	0	0.00	6	30.80	30.75	-6	11,385	-0.05%
2024/01/23	0	0.00	1	30.50	30.85	-1	12,003	-0.01%
2024/01/18	5	29.60	5	29.60	29.65	0	13,542	0.00%
2024/01/17	6	29.40	0	0.00	29.40	6	15,254	0.04%
2024/01/16	6.1	30.00	0	0.00	29.95	6.1	15,686	0.04%
2024/01/15	0	0.00	0.1	30.75	30.70	-0.1	15,751	0.00%
2024/01/12	3	30.40	0	0.00	30.30	3	16,113	0.02%
2024/01/11	1	31.20	1	31.70	31.00	0	16,475	0.00%
2024/01/10	1.1	31.38	0.1	31.92	31.35	1	16,535	0.01%
2024/01/09	0.2	32.28	0	0.00	32.25	0.2	16,656	0.00%
2024/01/08	0	0.00	0.1	32.65	32.25	-0.1	16,763	0.00%
2024/01/05	0	0.00	0.1	32.65	32.30	-0.1	16,932	0.00%
2024/01/04	3.1	32.52	2.1	32.50	32.50	1	17,141	0.01%
2024/01/03	1.1	33.26	1	33.35	33.20	0.1	17,183	0.00%
2024/01/02	0.1	33.50	1	34.10	33.75	-1	17,288	-0.01%
2023/12/29	3.1	33.35	1.1	33.36	33.45	2	17,348	0.01%
2023/12/28	1	32.45	0.1	32.95	33.05	0.9	17,391	0.01%
2023/12/27	1	32.65	0	0.00	32.55	1	17,405	0.01%
2023/12/25	0.1	33.00	0	0.00	32.60	0.1	17,452	0.00%
2023/12/21	0.1	33.80	0.1	33.75	33.75	0	18,092	0.00%
2023/12/20	2.1	34.25	1	33.80	34.10	1.1	18,216	0.01%
2023/12/19	0	0.00	1	33.65	34.10	-1	18,190	-0.01%
2023/12/18	6	34.72	0	0.00	34.40	6	18,139	0.03%
2023/12/15	1.1	36.07	2	36.05	35.10	-0.9	18,077	0.00%
2023/12/14	60	36.80	0	0.00	36.45	60	17,987	0.33%
2023/12/13	0	0.00	85	37.64	37.95	-85	17,565	-0.48%
2023/12/12	3.1	36.99	31	37.68	36.70	-27.9	17,254	-0.16%
2023/12/11	133.2	37.32	21	37.89	37.25	112.2	17,208	0.65%	大買/鉅額交易
2023/12/08	28	34.77	28	34.91	36.50	0	16,807	0.00%
2023/12/07	0	0.00	3	32.73	33.20	-3	15,541	-0.02%
2023/12/06	0	0.00	1.1	30.20	30.20	-1.1	15,389	-0.01%
2023/12/05	1.1	29.12	5.1	28.81	29.00	-4	15,340	-0.03%
2023/12/04	3.1	30.18	0	0.00	29.70	3.1	15,418	0.02%
2023/12/01	5	30.30	6.1	30.42	30.55	-1.1	15,326	-0.01%
2023/11/28	0	0.00	1	29.80	29.95	-1	15,313	-0.01%
2023/11/27	37	29.26	1	29.60	29.25	36	15,292	0.24%
2023/11/24	1	30.10	2	30.05	30.10	-1	15,260	-0.01%
2023/11/22	4.1	30.59	0	0.00	30.70	4.1	15,137	0.03%
2023/11/21	6.2	31.59	4	30.55	30.80	2.2	15,042	0.01%
2023/11/20	7.1	31.55	2.1	31.31	31.40	5.1	14,791	0.03%
2023/11/17	2	30.50	4	30.86	30.75	-2	14,540	-0.01%
2023/11/16	4	30.68	5.3	30.71	30.55	-1.3	14,327	-0.01%
2023/11/15	1	29.85	4	29.53	29.85	-3	14,029	-0.02%
2023/11/14	10	28.65	46	28.58	28.55	-36	13,816	-0.26%
2023/11/10	1	28.15	10	27.99	27.80	-9	13,665	-0.07%
2023/11/09	5	29.03	7	28.81	28.70	-2	13,528	-0.01%
2023/11/08	4	28.79	5	29.00	29.20	-1	13,452	-0.01%
2023/11/07	2	28.63	1	28.80	28.65	1	13,297	0.01%
2023/11/06	4	29.53	4	29.53	29.20	0	13,147	0.00%
2023/11/03	21	31.28	27	30.93	30.60	-6	12,939	-0.05%
2023/11/02	43	30.65	10	30.47	30.70	33	12,539	0.26%
2023/11/01	17	30.12	17	29.88	30.30	0	12,305	0.00%
2023/10/31	11	30.83	41	30.45	30.15	-30	12,031	-0.25%
2023/10/30	14	30.10	12	29.99	29.95	2	11,385	0.02%
2023/10/27	7	29.79	8	30.11	30.30	-1	11,158	-0.01%
2023/10/26	16	29.64	29	29.38	29.90	-13	10,624	-0.12%
2023/10/25	31	30.79	12	30.42	28.40	19	9,792	0.19%
2023/10/24	0	0.00	7	29.01	29.50	-7	8,074	-0.09%
2023/10/20	2	27.65	3	27.38	27.55	-1	7,510	-0.01%
2023/10/19	26	26.78	31	27.22	27.20	-5	7,136	-0.07%
2023/10/17	1	27.40	0	0.00	26.45	1	6,612	0.02%
2023/10/16	1	26.40	1	26.60	26.75	0	6,455	0.00%
2023/10/13	0	0.00	1	27.15	27.25	-1	6,322	-0.02%
2023/10/12	1	26.90	27	27.02	27.10	-26	6,138	-0.42%
2023/10/06	3	26.73	2	26.97	26.55	1	5,836	0.02%
2023/10/05	11	26.46	11	26.67	26.40	0	5,690	0.00%
2023/10/02	4	25.98	4	26.20	26.10	0	5,375	0.00%
2023/09/28	0	0.00	1	25.90	26.00	-1	5,304	-0.02%
2023/09/26	51	27.10	37	26.98	26.10	14	5,177	0.27%
2023/09/25	5	26.20	10	25.90	26.25	-5	4,504	-0.11%
2023/09/22	47	24.54	217	25.28	25.30	-170	4,343	-3.91%	大賣/鉅額交易
2023/09/21	43	24.54	1	24.45	24.50	42	4,260	0.99%
2023/09/20	47	24.87	0	0.00	24.55	47	4,215	1.12%
2023/09/19	43	25.30	32	25.55	24.90	11	4,173	0.26%
2023/09/18	50	25.37	5	25.26	25.30	45	4,043	1.11%
2023/09/15	1	25.45	0	0.00	25.35	1	3,981	0.03%
2023/09/14	2	26.48	12	26.18	26.10	-10	3,821	-0.26%
2023/09/13	149	26.38	116	26.31	26.20	33	3,356	0.98%	大買/大賣/
2023/09/12	11	25.21	3	23.98	25.25	8	2,103	0.38%
2023/09/11	12	23.30	11	23.56	23.40	1	1,635	0.06%
2023/09/08	2	23.33	2	23.55	23.15	0	1,754	0.00%
2023/09/07	2	23.35	1	23.15	23.35	1	1,875	0.05%
2023/09/05	2	22.55	10	22.65	22.65	-8	1,975	-0.40%
2023/09/04	3	22.52	5	22.72	22.75	-2	2,218	-0.09%
2023/09/01	106	22.44	99	22.62	22.70	7	2,196	0.32%	大買/
2023/08/31	5	22.05	5	22.05	22.00	0	2,137	0.00%
2023/08/30	0	0.00	7	21.90	21.85	-7	2,144	-0.33%
2023/08/28	1	20.75	0	0.00	20.75	1	2,145	0.05%
2023/08/25	0	0.00	1	21.20	21.15	-1	2,213	-0.05%
2023/08/17	0	0.00	2	20.80	20.95	-2	2,327	-0.09%
2023/08/14	6	20.21	0	0.00	20.20	6	2,345	0.26%
2023/08/09	2	21.30	0	0.00	21.30	2	2,357	0.08%
2023/08/08	1	21.55	0	0.00	21.55	1	2,354	0.04%
2023/08/02	3	21.65	2	21.70	21.60	1	2,436	0.04%
2023/07/31	1	22.10	0	0.00	22.05	1	2,463	0.04%
2023/07/28	4	22.34	4	22.45	22.40	0	2,475	0.00%
2023/07/26	0	0.00	1	22.15	22.15	-1	2,502	-0.04%
2023/07/24	1	21.65	0	0.00	21.30	1	2,509	0.04%
2023/07/18	0	0.00	1	22.50	22.25	-1	2,631	-0.04%
2023/07/13	2	22.35	0	0.00	22.35	2	2,740	0.07%
2023/07/11	1	22.75	0	0.00	22.70	1	2,786	0.04%
2023/07/10	2	23.23	0	0.00	23.05	2	2,825	0.07%
2023/07/07	2	22.93	9	22.91	23.15	-7	2,893	-0.24%
2023/07/06	1	23.65	1	23.55	23.40	0	2,920	0.00%
2023/07/05	3	24.00	1	24.05	23.90	2	2,965	0.07%
2023/07/04	8	23.98	11	24.10	24.35	-3	3,034	-0.10%
2023/07/03	1	23.55	0	0.00	23.50	1	3,012	0.03%
2023/06/27	0	0.00	1	23.90	23.35	-1	3,229	-0.03%
2023/06/26	1	24.00	0	0.00	23.95	1	3,295	0.03%
2023/06/21	0	0.00	1	24.30	24.35	-1	3,436	-0.03%
2023/06/20	0	0.00	5	23.99	24.10	-5	3,706	-0.13%
2023/06/19	6	23.97	1	24.20	23.95	5	4,230	0.12%
2023/06/16	11	24.63	4	24.80	24.25	7	4,560	0.15%
2023/06/15	6	24.59	1	24.90	24.50	5	4,559	0.11%
2023/06/14	7	25.23	6	25.14	25.00	1	4,740	0.02%
2023/06/13	5	24.71	7	24.93	24.75	-2	4,603	-0.04%
2023/06/12	5	23.85	0	0.00	23.90	5	4,470	0.11%
2023/06/09	6	24.59	5	24.90	24.75	1	4,444	0.02%
2023/06/08	3	24.78	22	24.31	24.45	-19	4,412	-0.43%
2023/06/06	3	23.12	3	23.15	23.15	0	4,590	0.00%
2023/06/01	1	23.25	6	23.20	23.15	-5	4,789	-0.10%
2023/05/31	1	23.55	2.3	23.82	23.50	-1.3	4,788	-0.03%
2023/05/30	6	23.60	6	22.95	23.60	0	4,739	0.00%
2023/05/26	0.1	22.00	0	0.00	21.90	0.1	4,732	0.00%
2023/05/25	1	22.30	0	0.00	22.25	1	4,755	0.02%
2023/05/24	1	22.40	1	22.55	22.55	0	4,820	0.00%
2023/05/22	0	0.00	1	22.60	22.70	-1	5,000	-0.02%
2023/05/18	0.1	22.30	0	0.00	22.35	0.1	5,026	0.00%
2023/05/16	1	22.25	1	22.40	22.25	0	5,067	0.00%
2023/05/15	1	21.85	1	22.00	21.80	0	5,099	0.00%
2023/05/12	3	22.13	0	0.00	22.15	3	5,172	0.06%
2023/05/11	3	22.13	0	0.00	21.85	3	5,255	0.06%
2023/05/10	0.1	22.75	0	0.00	22.75	0.1	5,271	0.00%
2023/05/09	2	22.85	0	0.00	22.65	2	5,340	0.04%
2023/05/08	1	23.20	0	0.00	23.20	1	5,574	0.02%
2023/05/04	1	23.20	0	0.00	23.30	1	5,799	0.02%
2023/05/03	1	23.35	1	23.50	23.60	0	6,021	0.00%
2023/04/25	3	23.30	0	0.00	23.40	3	6,091	0.05%
2023/04/24	0	0.00	1	24.00	24.05	-1	6,064	-0.02%
2023/04/21	6	23.80	0	0.00	23.75	6	6,067	0.10%
2023/04/20	1	25.10	1	24.55	24.60	0	6,074	0.00%
2023/04/18	0	0.00	1	25.20	25.20	-1	6,030	-0.02%
2023/04/17	1	25.55	0	0.00	25.50	1	6,020	0.02%
2023/04/13	3	25.40	0	26.00	25.30	3	6,034	0.05%
2023/04/12	0	0.00	1	26.75	26.55	-1	6,169	-0.02%
2023/04/11	1	26.35	0	0.00	26.45	1	6,235	0.02%
2023/04/10	3	26.48	3	26.72	26.40	0	6,552	0.00%
2023/04/07	4	26.30	3	26.45	26.55	1	6,570	0.02%
2023/04/06	8	25.92	10	25.78	25.75	-2	6,525	-0.03%
2023/03/31	2	25.93	0	0.00	26.05	2	6,501	0.03%
2023/03/30	6	26.13	16	26.10	26.15	-10	6,467	-0.15%
2023/03/29	28	25.66	44	25.83	25.80	-16	6,438	-0.25%
2023/03/28	35	25.75	11	25.55	25.60	24	6,448	0.37%
2023/03/27	15	26.34	9	26.64	26.35	6	6,403	0.09%
2023/03/24	5	26.57	27	26.41	26.35	-22	6,368	-0.35%
2023/03/23	18	27.37	8	27.63	27.00	10	6,265	0.16%
2023/03/22	11	27.06	13	27.34	27.25	-2	6,032	-0.03%
2023/03/21	5	25.85	70	26.88	26.85	-65	5,553	-1.17%
2023/03/20	3	25.40	4	25.66	25.70	-1	5,283	-0.02%
2023/03/17	11	25.75	20	25.70	25.70	-9	5,295	-0.17%
2023/03/16	3	24.95	8	24.48	24.50	-5	5,061	-0.10%
2023/03/15	3	25.55	3	25.25	25.15	0	5,109	0.00%
2023/03/13	0	0.00	1	25.20	25.25	-1	5,216	-0.02%
2023/03/10	17	25.91	10.1	25.91	25.70	7	5,201	0.13%
2023/03/09	7	25.49	0	0.00	25.35	7	5,315	0.13%
2023/03/08	5	25.75	1	25.85	25.75	4	6,070	0.07%
2023/03/07	0.1	24.85	5	25.24	25.40	-4.9	6,464	-0.08%
2023/03/06	0	24.80	0	0.00	24.75	0	6,504	0.00%
2023/03/01	0	0.00	30	24.30	24.30	-30	6,703	-0.45%
2023/02/24	5	25.13	25	24.70	24.70	-20	6,721	-0.30%
2023/02/23	5	25.28	1	25.30	25.25	4	6,752	0.06%
2023/02/22	19	25.36	0	0.00	25.40	19	6,799	0.28%
2023/02/21	29	25.95	18	25.45	26.05	11	6,858	0.16%
2023/02/20	1	24.90	0	0.00	24.95	1	6,835	0.01%
2023/02/17	15	24.98	0	0.00	24.90	15	6,912	0.22%
2023/02/16	1	25.15	0	0.00	25.05	1	7,093	0.01%
2023/02/15	1	25.05	1	25.25	24.85	0	7,149	0.00%
2023/02/14	1	25.05	0	0.00	24.90	1	7,173	0.01%
2023/02/10	1	25.55	0	0.00	25.10	1	7,248	0.01%
2023/02/09	1	26.05	3	26.12	25.85	-2	7,256	-0.03%
2023/02/08	0	0.00	1	26.25	25.95	-1	7,286	-0.01%
2023/02/07	6	26.15	5	26.15	26.10	1	7,275	0.01%
2023/02/06	5	26.28	5	26.06	26.30	0	7,289	0.00%
2023/02/03	10	25.45	8	25.24	25.25	2	7,083	0.03%
2023/02/02	18	25.74	12	26.00	25.75	6	7,080	0.08%
2023/02/01	16	25.36	6	25.38	25.75	10	6,967	0.14%
2023/01/31	5	24.65	4	24.70	24.80	1	6,799	0.01%
2023/01/30	4	24.18	0	0.00	24.20	4	6,790	0.06%
2023/01/17	0	0.00	1	23.55	23.35	-1	6,815	-0.01%
2023/01/13	5	23.89	5	23.40	23.30	0	6,978	0.00%
2023/01/10	3	24.27	2	24.50	24.10	1	7,145	0.01%
2023/01/09	0	0.00	7	24.30	23.95	-7	7,170	-0.10%
2023/01/06	8	23.99	0	0.00	23.95	8	7,274	0.11%
2023/01/05	0	0.00	12	24.58	24.05	-12	7,410	-0.16%
2023/01/04	2	24.75	1	24.85	24.65	1	7,468	0.01%
2023/01/03	5	24.70	0	0.00	24.70	5	7,535	0.07%
2022/12/30	8	24.79	13	25.22	24.85	-5	7,565	-0.07%
2022/12/29	15	24.29	10	24.48	24.60	5	7,516	0.07%
2022/12/28	24	25.08	48	25.15	24.80	-24	7,568	-0.32%
2022/12/27	0	24.30	15	24.11	24.25	-15	7,320	-0.20%
2022/12/26	10	23.60	11	23.46	23.60	-1	7,332	-0.01%
2022/12/23	0	0.00	5	22.90	22.90	-5	7,488	-0.07%
2022/12/22	0	0.00	5	23.05	23.10	-5	7,703	-0.06%
2022/12/21	13	22.94	0	0.00	22.80	13	7,876	0.17%
2022/12/20	7	22.96	0	0.00	22.85	7	7,991	0.09%
2022/12/19	15	24.08	10	23.80	23.80	5	8,141	0.06%
2022/12/16	6	24.68	5	24.65	24.60	1	8,428	0.01%
2022/12/15	0	0.00	1	25.35	25.40	-1	8,633	-0.01%
2022/12/14	3	25.10	5	25.18	25.00	-2	8,753	-0.02%
2022/12/13	1	24.75	1	24.80	24.55	0	8,873	0.00%
2022/12/12	11	24.72	14	25.06	25.05	-3	8,979	-0.03%
2022/12/09	3	24.82	1	24.50	24.50	2	9,281	0.02%
2022/12/08	1	25.00	0	0.00	25.05	1	9,631	0.01%
2022/12/07	13	25.48	4	25.10	24.90	9	9,954	0.09%
2022/12/06	0	0.00	7	25.49	25.45	-7	10,634	-0.07%
2022/12/05	15	26.40	13	26.28	26.20	2	10,714	0.02%
2022/12/02	19	26.97	6	27.05	26.60	13	10,828	0.12%
2022/12/01	15	27.32	13	27.29	26.75	2	10,859	0.02%
2022/11/30	14	27.20	8	27.07	26.95	6	10,792	0.06%
2022/11/29	21	25.29	45	26.49	26.80	-24	10,174	-0.24%
2022/11/28	32	24.13	27	23.63	24.40	5	9,875	0.05%
2022/11/25	9	23.93	0	0.00	23.65	9	10,053	0.09%
2022/11/24	2	23.60	10	24.00	24.20	-8	10,508	-0.08%
2022/11/23	1	23.70	1	23.85	23.60	0	11,528	0.00%
2022/11/22	3	23.70	3	23.40	23.35	0	13,332	0.00%
2022/11/21	3	23.80	3	24.00	23.85	0	14,248	0.00%
2022/11/18	23	23.84	21	23.55	23.60	2	14,954	0.01%
2022/11/16	9	23.62	11	23.61	23.15	-2	15,422	-0.01%
2022/11/15	1	23.35	1	23.45	23.40	0	15,586	0.00%
2022/11/14	10	23.67	9	23.23	23.80	1	15,984	0.01%
2022/11/11	3	22.80	5	22.73	22.50	-2	16,260	-0.01%
2022/11/09	2	23.08	1	23.00	22.95	1	18,361	0.01%
2022/11/08	2	23.08	2	23.23	22.80	0	19,312	0.00%
2022/11/07	20	22.80	20	22.80	22.80	0	20,064	0.00%
2022/11/04	11	22.50	10	22.85	22.85	1	21,064	0.00%
2022/11/03	10	22.10	10	22.30	22.30	0	22,463	0.00%
2022/11/02	11	22.47	1	22.35	22.35	10	23,695	0.04%
2022/11/01	1	21.90	0	0.00	21.95	1	24,213	0.00%
2022/10/31	1	20.90	2	21.25	21.30	-1	25,130	0.00%
2022/10/28	0	0.00	1	20.60	20.60	-1	26,580	0.00%
2022/10/27	1	21.30	2	21.45	21.50	-1	28,727	0.00%
2022/10/26	2	20.95	4	21.03	20.95	-2	33,079	-0.01%
2022/10/24	5	22.14	5	22.00	21.65	0	35,735	0.00%
2022/10/20	1	21.80	0	0.00	21.70	1	36,363	0.00%
2022/10/19	1	22.25	0	0.00	22.25	1	36,460	0.00%
2022/10/18	11	23.05	12	22.89	22.85	-1	36,559	0.00%
2022/10/17	1	22.40	0	0.00	22.85	1	37,121	0.00%
2022/10/14	3	23.60	3	23.63	23.50	0	37,356	0.00%
2022/10/13	6	23.70	22	22.40	22.20	-16	37,555	-0.04%
2022/10/12	20	24.05	21	24.07	24.05	-1	37,694	0.00%
2022/10/11	1	24.40	0	0.00	23.75	1	38,411	0.00%
2022/10/06	18	25.85	8	25.97	25.75	10	39,949	0.03%
2022/10/05	4	25.93	4	25.73	25.60	0	40,450	0.00%
2022/10/04	4	25.51	6	25.63	25.60	-2	40,722	0.00%
2022/10/03	1	24.80	1	25.05	24.95	0	42,214	0.00%
2022/09/30	1	24.35	0	0.00	25.25	1	42,620	0.00%
2022/09/29	2	25.50	4	25.30	25.40	-2	42,705	0.00%
2022/09/28	4	25.24	5	25.12	24.00	-1	42,782	0.00%
2022/09/27	6	25.68	5	25.62	26.00	1	42,960	0.00%
2022/09/26	8	26.03	7	26.06	25.25	1	43,086	0.00%
2022/09/23	9	27.72	3	28.35	27.05	6	43,240	0.01%
2022/09/22	6	28.03	17.2	27.76	28.10	-11.2	43,277	-0.03%
2022/09/21	2	27.80	3	27.82	27.50	-1	43,676	0.00%
2022/09/19	7	27.69	6	27.53	27.15	1	44,367	0.00%
2022/09/16	8	28.07	6	27.93	27.95	2	44,831	0.00%
2022/09/15	18	28.26	9	28.13	27.80	9	45,357	0.02%
2022/09/14	3	27.50	25	28.10	28.25	-22	45,478	-0.05%
2022/09/13	30	27.96	34	27.93	27.95	-4	45,852	-0.01%
2022/09/12	3	26.50	5	26.70	26.40	-2	45,748	0.00%
2022/09/08	5	26.33	2.1	26.53	26.30	2.9	46,444	0.01%
2022/09/07	1.1	26.68	1	26.50	26.35	0.1	47,626	0.00%
2022/09/06	13.1	26.57	1	26.60	26.55	12.1	48,692	0.02%
2022/09/05	13	26.89	7	27.34	27.05	6	51,176	0.01%
2022/09/02	5	28.15	4	28.31	28.00	1	51,905	0.00%
2022/09/01	0.1	28.30	6	28.15	28.15	-5.9	51,864	-0.01%
2022/08/31	31.2	28.58	20.2	28.48	28.30	11	51,682	0.02%
2022/08/30	30	29.09	12.5	28.89	28.60	17.5	51,291	0.03%
2022/08/29	33.5	28.94	27	29.13	29.40	6.5	50,367	0.01%
2022/08/26	4	27.60	18.8	28.69	29.25	-14.8	48,589	-0.03%
2022/08/25	2	27.43	12	27.35	26.60	-10	47,742	-0.02%
2022/08/23	1	26.20	1	25.75	26.45	0	46,763	0.00%
2022/08/22	3.2	25.64	0.1	25.80	25.75	3.1	46,580	0.01%
2022/08/19	26.5	26.92	3.5	27.10	26.45	23	46,438	0.05%
2022/08/18	6	26.55	4.5	26.61	26.85	1.5	46,139	0.00%
2022/08/17	14.2	27.18	18.2	27.36	26.55	-4	45,820	-0.01%
2022/08/16	5	26.89	17	26.70	26.65	-12	45,687	-0.03%
2022/08/15	5	26.14	24	26.60	26.60	-19	47,549	-0.04%
2022/08/12	16	26.20	8	26.08	25.85	8	48,897	0.02%
2022/08/11	17	25.99	11	26.53	25.45	6	50,721	0.01%
2022/08/10	11	26.49	17	26.72	26.20	-6	50,516	-0.01%
2022/08/09	33	25.99	15	25.75	25.90	18	49,539	0.04%
2022/08/08	3	24.32	3	24.13	25.25	0	48,753	0.00%
2022/08/05	17.1	24.76	42	24.68	24.95	-24.9	48,700	-0.05%
2022/08/04	29	24.91	11	24.73	24.15	18	48,290	0.04%
2022/08/03	17.1	27.03	20	26.01	25.50	-2.9	47,629	-0.01%
2022/08/02	41	26.28	45	26.22	26.85	-4	46,183	-0.01%
2022/08/01	51	25.23	10	25.11	25.90	41	42,566	0.10%
2022/07/29	7	22.29	15	23.05	23.55	-8	41,474	-0.02%
2022/07/28	9	21.97	10	21.91	21.45	-1	40,654	0.00%
2022/07/27	13	20.74	12	20.91	21.40	1	40,160	0.00%
2022/07/26	4	20.40	6	20.46	21.00	-2	39,943	-0.01%
2022/07/25	1	21.00	50	20.90	20.85	-49	39,764	-0.12%
2022/07/22	3	21.60	17	21.72	21.40	-14	39,621	-0.04%
2022/07/21	16	20.80	16	20.93	21.25	0	38,973	0.00%
2022/07/20	20	21.54	17	21.31	21.05	3	38,626	0.01%
2022/07/19	8	21.58	7	21.40	21.15	1	38,296	0.00%
2022/07/18	78	22.06	23	21.90	21.80	55	37,993	0.14%
2022/07/15	5	21.24	3	21.42	21.50	2	37,182	0.01%
2022/07/14	10	21.37	56	21.12	21.40	-46	36,486	-0.13%
2022/07/13	4	20.84	5	20.63	20.60	-1	35,456	0.00%
2022/07/12	10	19.75	13	19.65	19.70	-3	34,802	-0.01%
2022/07/11	8	21.06	7	20.90	20.85	1	34,331	0.00%
2022/07/08	3	19.60	8	20.43	20.80	-5	32,719	-0.02%
2022/07/07	1	18.75	3	19.13	18.95	-2	32,220	-0.01%
2022/07/06	47	18.85	7	18.27	18.20	40	31,933	0.13%
2022/07/05	5	18.98	17	19.12	19.25	-12	31,660	-0.04%
2022/07/04	18	18.30	10	18.28	18.20	8	31,282	0.03%
2022/07/01	18	18.54	7	18.36	17.95	11	31,008	0.04%
2022/06/30	4	19.23	4	19.61	19.10	0	30,641	0.00%
2022/06/29	9	20.68	6	20.61	20.30	3	30,269	0.01%
2022/06/28	4	20.41	3	20.45	20.15	1	29,605	0.00%
2022/06/27	8	20.49	10	20.28	20.65	-2	29,190	-0.01%
2022/06/24	8	19.96	8	19.81	20.10	0	28,552	0.00%
2022/06/23	5	19.50	10	19.50	19.65	-5	27,913	-0.02%
2022/06/22	9	19.05	6	18.98	18.50	3	26,992	0.01%
2022/06/21	11	19.75	13	19.80	19.75	-2	26,464	-0.01%
2022/06/20	12	20.21	3	19.87	19.35	9	25,718	0.03%
2022/06/17	7	20.56	11	20.63	21.45	-4	25,034	-0.02%
2022/06/16	15	21.65	27	21.74	21.10	-12	24,155	-0.05%
2022/06/15	60	21.13	10	21.63	20.30	50	22,735	0.22%
2022/06/14	30	22.61	30	22.89	21.70	0	21,487	0.00%
2022/06/13	14	22.14	73	22.35	23.45	-59	18,643	-0.32%
2022/06/10	45	21.35	3	20.58	21.35	42	17,641	0.24%
2022/06/09	3	19.95	2	20.08	20.10	1	17,424	0.01%
2022/06/08	3	20.38	81	20.82	20.25	-78	17,317	-0.45%
2022/06/07	86	21.00	9	20.34	21.10	77	17,173	0.45%
2022/06/06	5	19.30	0	0.00	19.80	5	16,947	0.03%
2022/06/02	12	19.78	80	19.84	19.70	-68	16,874	-0.40%
2022/06/01	60	19.80	21	19.89	19.80	39	16,748	0.23%
2022/05/31	2	19.40	10.1	19.40	19.20	-8.1	16,641	-0.05%
2022/05/30	4	19.03	4	19.05	19.80	0	16,565	0.00%
2022/05/27	0	0.00	20	19.14	18.90	-20	16,411	-0.12%
2022/05/26	65	19.02	5	18.65	18.65	60	16,270	0.37%
2022/05/25	7	19.88	0	0.00	19.60	7	16,038	0.04%
2022/05/24	33	19.96	17	19.89	19.95	16	15,873	0.10%
2022/05/23	82.1	20.54	79	21.00	20.10	3.1	14,560	0.02%
2022/05/20	18	18.59	23	18.99	19.35	-5	11,916	-0.04%
2022/05/19	23	16.57	122	16.27	17.60	-99	9,551	-1.04%	大賣/
2022/05/18	8	15.28	20	15.81	16.00	-12	6,888	-0.17%
2022/05/17	6	14.41	7	14.56	14.55	-1	5,994	-0.02%
2022/05/16	16	14.32	3	14.03	14.15	13	5,443	0.24%
2022/05/13	30	13.65	0	0.00	14.10	30	4,942	0.61%
2022/05/12	2	13.85	8	14.10	13.15	-6	4,382	-0.14%
2022/05/11	9	14.76	5	14.84	13.90	4	3,809	0.10%
2022/05/10	3	14.10	6	14.78	14.50	-3	2,945	-0.10%
2022/05/09	6	14.38	2	14.20	14.00	4	2,165	0.18%
2022/05/06	2	13.00	2	13.48	13.90	0	1,354	0.00%
2022/05/05	2	12.85	0	0.00	12.90	2	779	0.26%
2022/05/04	20	11.70	0.9	11.75	11.75	19.1	445	4.28%
2022/04/20	0	0.00	1	11.00	10.95	-1	295	-0.34%
2022/04/13	0	0.00	1	11.05	11.10	-1	301	-0.33%
2022/04/11	0	0.00	1	11.10	11.20	-1	293	-0.34%
2022/04/08	0	10.70	0	0.00	10.70	0	282	0.00%
2022/04/07	2	10.73	0	0.00	10.65	2	299	0.67%
2022/02/25	0	0.00	2	10.20	10.20	-2	592	-0.34%
2022/01/20	3	10.50	0	0.00	10.50	3	581	0.52%
2021/12/20	0	0.00	1	10.80	10.75	-1	450	-0.22%
2021/12/09	0	0.00	4	11.20	11.20	-4	349	-1.14%
2021/12/08	0	0.00	6	11.25	11.25	-6	329	-1.82%
2021/12/07	8	11.08	3	11.30	11.30	5	297	1.68%
2021/12/06	0	0.00	5	10.60	10.55	-5	178	-2.80%
2021/08/31	0	0.00	3	10.10	10.15	-3	591	-0.51%
2021/08/23	3	9.73	3.5	9.81	9.79	-0.5	519	-0.10%
2021/08/09	7	10.33	0	0.00	10.10	7	550	1.27%
2021/08/02	0	0.00	10	10.45	10.40	-10	637	-1.57%
2021/07/27	1	10.70	10	10.80	10.70	-9	714	-1.26%
2021/07/26	10	11.00	0	0.00	10.85	10	747	1.34%
2021/07/21	0	0.00	2.2	10.70	10.70	-2.2	994	-0.22%
2021/07/13	10	10.85	10	10.85	10.75	0	1,188	0.00%
2021/07/01	0	0.00	10	10.50	10.50	-10	1,337	-0.75%
2021/06/25	50	10.75	0	0.00	10.55	50	1,568	3.19%
2021/06/24	10	10.60	10	10.65	10.50	0	1,569	0.00%
2021/05/28	1	9.95	0	0.00	10.00	1	1,647	0.06%
2021/05/12	0	0.00	1	9.45	9.66	-1	2,104	-0.05%
2021/05/11	0	0.00	1	10.30	10.20	-1	2,074	-0.05%
2021/04/29	1	12.50	0	0.00	12.00	1	2,452	0.04%
2021/04/28	1	11.95	2	12.25	12.50	-1	2,401	-0.04%
2021/04/27	0	0.00	1	12.35	11.75	-1	2,372	-0.04%
2021/04/23	0	0.00	1	11.70	11.60	-1	2,376	-0.04%
2021/04/22	10	12.10	10	12.00	11.60	0	2,443	0.00%
2021/04/20	0	0.00	2	11.90	11.95	-2	2,560	-0.08%
2021/04/12	7	11.49	0	0.00	11.70	7	3,033	0.23%
2021/04/09	1	11.40	0	0.00	11.35	1	2,962	0.03%
2021/04/08	1	11.45	0	0.00	11.45	1	3,014	0.03%
2021/03/30	11	11.63	148	11.54	11.80	-137	2,966	-4.62%	大賣/鉅額交易
2021/03/25	120	11.29	0	0.00	11.00	120	2,791	4.30%	大買/鉅額交易
2021/03/23	1	10.95	0	0.00	10.70	1	2,731	0.04%
2021/03/22	16	10.65	0	0.00	10.70	16	2,722	0.59%
2021/03/08	1	10.95	0	0.00	10.70	1	2,649	0.04%
2021/03/03	4	10.90	0	0.00	11.00	4	2,641	0.15%
2021/02/26	1	11.25	0	0.00	11.20	1	2,616	0.04%
2021/02/25	1	11.50	32	12.01	11.65	-31	2,577	-1.20%
2021/02/24	2	10.95	8	10.91	11.00	-6	2,364	-0.25%
2021/02/18	3	10.32	0	0.00	10.40	3	2,167	0.14%
2021/02/05	0	0.00	3	10.15	10.10	-3	2,137	-0.14%
2021/02/04	0	0.00	3	10.30	10.25	-3	2,125	-0.14%
2021/02/02	0	0.00	4	10.56	10.45	-4	2,109	-0.19%
2021/02/01	19	10.57	10	10.55	10.40	9	2,100	0.43%
2021/01/28	11	11.15	15	11.28	11.10	-4	2,060	-0.19%
2021/01/27	17	11.64	5	11.55	11.65	12	2,029	0.59%
2021/01/26	11	10.71	12	10.70	11.40	-1	1,954	-0.05%
2021/01/21	0	0.00	6	10.90	10.60	-6	1,559	-0.38%
2021/01/20	1	11.30	0	0.00	10.70	1	1,528	0.07%
2021/01/19	0.2	11.80	0	0.00	11.45	0.2	1,496	0.01%
2021/01/18	0	0.00	7	11.65	11.75	-7	1,462	-0.48%
2021/01/15	38	11.70	8	11.58	11.60	30	1,359	2.21%
2021/01/14	10	12.35	12.8	12.37	12.40	-2.8	1,269	-0.22%
2021/01/12	27	12.14	46	12.23	12.35	-19	1,026	-1.85%
2021/01/11	0	0.00	3.1	11.22	11.25	-3.1	530	-0.58%
2020/12/31	1	10.40	0	0.00	10.35	1	349	0.29%
2020/12/28	10	10.00	10	9.96	10.10	0	212	0.00%
2020/12/24	1	9.78	0	0.00	9.74	1	190	0.52%
2020/12/17	1	9.58	0	0.00	9.65	1	187	0.53%
2020/12/03	20	9.94	0	0.00	9.92	20	327	6.11%
2020/11/12	2	9.42	0	0.00	9.40	2	316	0.63%
2020/11/09	2	9.40	0	0.00	9.41	2	330	0.60%
2020/10/14	0	0.00	1	9.36	9.39	-1	358	-0.28%
2020/10/13	0.1	9.30	0	0.00	9.34	0.1	365	0.03%
2020/09/16	0	0.00	4	9.50	9.48	-4	651	-0.61%
2020/09/04	2	9.51	0	0.00	9.52	2	638	0.31%
2020/09/03	2	9.76	0	0.00	9.73	2	635	0.31%
2020/09/01	1	10.05	0	0.00	9.85	1	624	0.16%
2020/08/24	2	9.05	0	0.00	9.12	2	500	0.40%
2020/08/19	2	9.26	0	0.00	9.22	2	503	0.40%
2020/07/14	10	10.20	10	9.92	9.86	0	476	0.00%
2020/07/09	11	10.46	11	10.20	9.99	0	386	0.00%
2020/03/19	1	7.74	0	0.00	7.80	1	180	0.55%
2020/03/10	0	0.00	3	8.97	9.17	-3	126	-2.37%
2020/02/25	2	9.32	0	0.00	9.33	2	126	1.58%
2019/10/03	0	0.00	1	9.98	10.05	-1	133	-0.75%
2019/07/26	2	9.86	0	0.00	9.87	2	172	1.16%
2019/05/06	2	10.30	0	0.00	10.30	2	300	0.67%
2019/03/19	2	10.60	0	0.00	10.65	2	331	0.60%
2019/03/15	3	10.45	0	0.00	10.50	3	344	0.87%
2019/02/25	0	0.00	5	10.25	10.30	-5	439	-1.14%
2019/01/02	0	0.00	20	10.00	9.99	-20	389	-5.14%
2018/12/20	0	0.00	2	10.10	10.05	-2	389	-0.51%
2018/12/10	1	10.35	0	0.00	10.30	1	340	0.29%
2018/09/11	0	0.00	1	10.05	10.20	-1	261	-0.38%
2018/08/14	0	0.00	2	10.20	10.25	-2	546	-0.37%
2018/08/13	0	0.00	10	10.20	10.25	-10	548	-1.82%
2018/07/18	0	0.00	13	10.35	10.35	-13	577	-2.25%
2018/07/13	13	10.70	0	0.00	10.75	13	564	2.30%
2018/07/06	7	10.75	0	0.00	10.70	7	577	1.21%
2018/07/02	3	10.95	0	0.00	10.90	3	581	0.52%
2018/06/28	3	10.95	0	0.00	10.85	3	582	0.51%
2018/06/20	3	10.70	0	0.00	10.75	3	589	0.51%
2018/06/14	0	0.00	7	10.90	10.90	-7	584	-1.20%
2018/06/13	0	0.00	9	10.95	10.95	-9	585	-1.54%
2018/06/12	4	11.11	0	0.00	11.10	4	580	0.69%
2018/06/11	3	11.33	1	11.25	11.15	2	555	0.36%
2018/06/08	2	10.90	0	0.00	10.90	2	453	0.44%
2018/06/06	1	10.70	0	0.00	10.70	1	444	0.23%
2018/06/04	0	10.75	0	0.00	10.70	0	442	0.00%
2018/05/30	2	10.55	0	0.00	10.60	2	468	0.43%
2018/05/24	10	11.05	8	11.25	11.00	2	446	0.45%
2018/05/23	9	10.80	0	0.00	11.05	9	389	2.31%
2018/05/10	0	0.00	1	10.60	10.60	-1	400	-0.25%
2018/04/25	0	0.00	5	10.40	10.40	-5	441	-1.13%
2018/04/16	0	0.00	45	10.54	10.50	-45	488	-9.20%
2018/04/12	45	10.77	0	0.00	10.70	45	547	8.22%
2018/03/28	1	10.55	0	0.00	10.50	1	676	0.15%
2018/03/23	2	10.30	0	0.00	10.25	2	793	0.25%
2018/03/05	1	10.80	1	10.70	10.70	0	1,146	0.00%
2018/02/08	0	0.00	2	10.45	10.40	-2	1,196	-0.17%
2018/01/24	0	0.00	14	11.70	11.70	-14	1,221	-1.15%
2018/01/23	15	11.61	0	0.00	11.60	15	1,218	1.23%
2018/01/22	1	11.65	0	0.00	11.60	1	1,219	0.08%
2018/01/19	2	11.70	0	0.00	11.75	2	1,223	0.16%
2018/01/10	2	11.90	0	0.00	11.85	2	1,244	0.16%
2018/01/09	0	0.00	2	12.25	12.00	-2	1,234	-0.16%
2018/01/05	2	12.10	1	12.35	12.25	1	1,193	0.08%
2018/01/04	2	12.00	0	0.00	12.00	2	1,148	0.17%