寶一 (8222)-凱基-市政券商分點個股進出

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
44.25
漲跌
▼0.45
漲幅
-1.01%
成交量
580張
產業
上市電機機械類股
180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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/21	1	44.65	0	0.00	44.25	1	2,121	0.05%
2024/05/17	3	46.18	11	45.82	45.90	-8	2,130	-0.38%
2024/05/16	0	0.00	5	45.35	45.20	-5	2,127	-0.24%
2024/05/14	6	44.68	5	44.65	45.40	1	2,135	0.05%
2024/05/10	10	43.71	0	0.00	44.00	10	2,139	0.47%
2024/05/09	0	0.00	0	45.25	44.15	0	2,154	0.00%
2024/04/30	1	44.50	0	0.00	44.50	1	2,190	0.05%
2024/04/19	76	47.73	1	47.30	47.50	75	2,530	2.96%
2024/04/18	0	0.00	50	48.65	48.30	-50	2,656	-1.88%
2024/04/16	50	47.11	0	0.00	46.30	50	2,785	1.80%
2024/04/15	1	51.20	74	49.67	48.35	-73	2,728	-2.68%
2024/04/12	10	47.68	1	48.50	47.80	9	2,586	0.35%
2024/04/10	4	48.80	1	50.00	49.35	3	2,598	0.12%
2024/04/09	0	0.00	1	49.00	49.00	-1	2,507	-0.04%
2024/04/03	3	47.55	0	0.00	47.60	3	2,436	0.12%
2024/04/01	10	49.26	2	49.00	49.35	8	2,409	0.33%
2024/03/29	0	0.00	23	47.32	47.10	-23	2,343	-0.98%
2024/03/28	131	49.54	63	49.55	48.70	68	2,317	2.93%	大買/
2024/03/27	71	49.09	73	48.94	49.00	-2	2,143	-0.09%
2024/03/22	5	46.07	2	45.78	46.40	3	1,888	0.16%
2024/03/19	0	0.00	1	44.00	43.25	-1	1,844	-0.05%
2024/03/11	0	0.00	1	43.65	43.65	-1	1,950	-0.05%
2024/03/07	1	43.70	2	43.80	43.65	-1	1,964	-0.05%
2024/03/05	0	0.00	3	45.80	45.30	-3	1,975	-0.15%
2024/02/27	2	45.98	0	0.00	45.90	2	2,260	0.09%
2024/02/26	2	47.00	1	47.30	47.30	1	2,246	0.04%
2024/02/16	0	0.00	1	48.35	48.50	-1	2,184	-0.05%
2024/02/15	1	47.55	0	0.00	47.05	1	2,172	0.05%
2024/02/02	0	0.00	1	47.85	47.75	-1	2,156	-0.05%
2024/01/31	0	0.00	1	47.05	47.05	-1	2,124	-0.05%
2024/01/24	3	45.60	0	0.00	45.35	3	2,089	0.14%
2024/01/23	1	45.20	0	0.00	45.05	1	2,093	0.05%
2024/01/19	0	0.00	2	45.10	45.00	-2	2,094	-0.10%
2024/01/17	6	47.80	4	45.99	45.60	2	2,088	0.10%
2024/01/16	6	47.65	8	48.69	47.65	-2	2,068	-0.10%
2024/01/15	14	50.15	12	50.33	49.40	2	2,034	0.10%
2024/01/12	2	49.33	12	48.93	49.30	-10	1,763	-0.57%
2024/01/11	0	0.00	5	45.95	46.70	-5	1,595	-0.31%
2024/01/10	4	49.01	0	0.00	46.50	4	1,583	0.25%
2024/01/08	3	47.55	0	0.00	47.00	3	1,466	0.20%
2024/01/05	2	47.75	6	48.53	48.20	-4	1,425	-0.28%
2024/01/03	1	46.25	0	0.00	46.10	1	1,603	0.06%
2024/01/02	5	47.38	0	0.00	47.40	5	1,606	0.31%
2023/12/28	2	47.00	0	0.00	46.80	2	1,596	0.13%
2023/12/26	0	0.00	4	47.03	47.05	-4	1,601	-0.25%
2023/12/25	4	46.61	1	46.75	46.75	3	1,598	0.19%
2023/12/21	0	0.00	1	46.95	46.20	-1	1,607	-0.06%
2023/12/20	0	0.00	1	45.35	45.10	-1	1,559	-0.06%
2023/12/19	2	44.95	1	44.95	44.85	1	1,636	0.06%
2023/12/18	1	46.50	0	0.00	46.40	1	1,656	0.06%
2023/12/15	0	0.00	4	45.75	47.00	-4	1,684	-0.24%
2023/12/12	5	46.81	0	0.00	46.65	5	1,843	0.27%
2023/11/27	0	0.00	4	46.68	45.90	-4	3,315	-0.12%
2023/11/24	2	46.45	0	45.30	47.45	2	3,353	0.06%
2023/11/21	2	44.63	0	0.00	44.65	2	4,300	0.05%
2023/11/09	0	0.00	3	43.65	43.10	-3	4,665	-0.06%
2023/10/24	0	0.00	1	43.25	44.60	-1	4,945	-0.02%
2023/10/20	0	0.00	3	44.45	43.80	-3	4,997	-0.06%
2023/10/18	0	0.00	3	45.40	45.10	-3	5,233	-0.06%
2023/10/17	1	48.00	6	48.40	46.80	-5	5,361	-0.09%
2023/10/16	9	50.13	0	0.00	49.00	9	5,390	0.17%
2023/10/13	3	49.35	0	0.00	49.20	3	5,402	0.06%
2023/10/12	56	49.70	54	49.58	49.80	2	5,441	0.04%
2023/10/11	6	49.25	4	51.08	47.80	2	5,406	0.04%
2023/10/06	0	0.00	1	46.70	46.80	-1	5,341	-0.02%
2023/10/05	0	0.00	0	47.35	47.00	0	5,374	0.00%
2023/10/03	1	48.25	0	0.00	47.75	1	5,474	0.02%
2023/09/25	0	0.00	1	47.85	48.00	-1	5,768	-0.02%
2023/09/21	0	0.00	1.4	46.58	46.30	-1.4	5,947	-0.02%
2023/09/20	0	0.00	40	48.23	48.15	-40	6,151	-0.65%
2023/09/19	12	49.93	6	49.08	48.85	6	6,177	0.10%
2023/09/18	35	51.91	35	51.67	50.80	0	6,181	0.00%
2023/09/15	5	50.82	2	50.10	50.10	3	6,195	0.05%
2023/09/14	3	52.40	1	52.20	52.30	2	6,660	0.03%
2023/09/13	3	51.87	2	52.20	52.10	1	6,825	0.01%
2023/09/12	50	54.23	61	53.59	53.50	-11	6,822	-0.16%
2023/09/11	47	56.21	34	56.17	54.60	13	6,746	0.19%
2023/09/08	19	53.56	11	54.93	54.50	8	6,355	0.13%
2023/09/07	0	0.00	2	52.32	52.30	-2	6,241	-0.03%
2023/09/06	0	0.00	1	52.60	53.00	-1	6,346	-0.02%
2023/09/05	2	53.00	16	52.68	52.50	-14	6,383	-0.22%
2023/09/01	10	53.68	15	54.60	54.50	-5	6,551	-0.08%
2023/08/31	22.4	54.87	8	54.90	53.70	14.4	6,488	0.22%
2023/08/30	10	52.41	8	52.51	53.20	2	6,492	0.03%
2023/08/29	328	52.23	318	52.99	52.90	10	6,403	0.16%	大買/大賣/
2023/08/28	11	54.43	29.1	56.07	56.50	-18.1	6,138	-0.29%
2023/08/25	48	52.22	20	52.26	51.40	28	5,939	0.47%
2023/08/24	4	49.55	3.1	49.41	50.60	0.9	5,646	0.02%
2023/08/23	3	46.52	0	0.00	46.00	3	5,723	0.05%
2023/08/17	0	0.00	1	44.60	44.55	-1	6,464	-0.02%
2023/08/16	1	44.25	1	44.80	44.45	0	6,777	0.00%
2023/08/15	0	0.00	1	45.05	45.15	-1	7,261	-0.01%
2023/08/11	0	0.00	3	45.35	44.50	-3	8,123	-0.04%
2023/08/10	0	47.92	1	47.30	46.10	-1	8,183	-0.01%
2023/08/08	0	0.00	0.1	49.41	48.30	-0.1	8,409	0.00%
2023/08/07	0	47.95	0	0.00	48.90	0	8,638	0.00%
2023/08/04	0	0.00	0.3	48.93	48.80	-0.3	8,880	0.00%
2023/08/02	0	48.70	0	0.00	48.00	0	9,120	0.00%
2023/08/01	2	49.85	1	49.15	49.90	1	9,386	0.01%
2023/07/31	1	49.85	0.1	49.85	49.05	0.9	9,629	0.01%
2023/07/28	0	47.25	8	47.20	47.60	-8	9,922	-0.08%
2023/07/27	2	48.58	0.2	47.96	47.95	1.8	10,568	0.02%
2023/07/25	1	47.00	1.2	47.58	47.20	-0.2	11,911	0.00%
2023/07/24	4	48.91	19	49.17	48.00	-15	12,295	-0.12%
2023/07/21	26	52.79	11	51.65	50.50	15	12,847	0.12%
2023/07/20	24.1	50.31	0	49.85	51.70	24.1	13,005	0.19%
2023/07/19	1.1	47.51	0	0.00	47.40	1.1	13,115	0.01%
2023/07/18	0	49.25	1	49.25	48.20	-1	13,519	-0.01%
2023/07/17	3	50.42	1	50.90	50.50	2	13,914	0.01%
2023/07/14	0	0.00	4	51.98	50.20	-4	14,757	-0.03%
2023/07/13	0.1	52.32	0	0.00	51.70	0.1	15,312	0.00%
2023/07/12	4.2	53.68	4	53.70	53.30	0.2	15,538	0.00%
2023/07/11	1.2	55.23	15	54.85	54.20	-13.8	16,207	-0.08%
2023/07/10	2.1	56.15	6	56.10	55.80	-3.9	16,922	-0.02%
2023/07/07	4	57.23	2	56.90	56.90	2	17,515	0.01%
2023/07/06	5	59.00	3	58.93	58.70	2	17,711	0.01%
2023/07/05	6	60.40	2	60.60	59.70	4	17,855	0.02%
2023/07/04	2	61.10	1	62.00	60.50	1	17,867	0.01%
2023/07/03	5	61.40	2	60.30	61.80	3	18,032	0.02%
2023/06/30	0	0.00	1	62.50	62.00	-1	17,983	-0.01%
2023/06/29	0	0.00	1	62.80	62.60	-1	18,010	-0.01%
2023/06/28	0	0.00	7	61.47	61.70	-7	17,929	-0.04%
2023/06/27	4	58.65	3	57.73	57.60	1	18,154	0.01%
2023/06/26	2	59.05	0	0.00	59.90	2	18,888	0.01%
2023/06/21	5	61.04	2	61.35	60.70	3	19,007	0.02%
2023/06/20	15	61.97	5	61.98	61.50	10	19,075	0.05%
2023/06/19	0	0.00	10.1	60.81	62.20	-10.1	18,614	-0.05%
2023/06/16	4	57.75	4	57.15	56.60	0	18,545	0.00%
2023/06/15	6	56.52	3	56.71	57.20	3	18,673	0.02%
2023/06/14	4	57.07	3	56.11	56.00	1	18,739	0.01%
2023/06/13	14	56.49	12	56.01	57.10	2	18,802	0.01%
2023/06/12	63.1	57.53	61	56.85	56.70	2.1	18,943	0.01%
2023/06/09	5	61.64	7	61.67	61.60	-2	19,089	-0.01%
2023/06/08	5	61.90	11	62.07	61.60	-6	19,176	-0.03%
2023/06/07	0	0.00	1	62.80	61.70	-1	19,269	-0.01%
2023/06/06	10	61.17	16	60.64	61.80	-6	19,951	-0.03%
2023/06/05	4	63.25	9	63.50	61.20	-5	20,384	-0.02%
2023/06/02	3	61.23	0	0.00	60.70	3	20,272	0.01%
2023/06/01	12	60.24	0	0.00	61.30	12	20,600	0.06%
2023/05/31	0	0.00	5	60.80	60.70	-5	20,610	-0.02%
2023/05/30	3	60.00	8	61.24	60.00	-5	20,575	-0.02%
2023/05/29	8	61.98	11.1	62.22	61.20	-3.1	20,462	-0.02%
2023/05/26	9.1	58.92	10.5	59.49	58.60	-1.5	20,319	-0.01%
2023/05/25	23	61.82	26	61.18	60.70	-3	20,353	-0.01%
2023/05/24	109	63.67	107.2	64.48	63.20	1.9	20,597	0.01%	大買/大賣/
2023/05/23	13.1	61.25	12	62.03	62.30	1.1	20,605	0.01%
2023/05/22	4.1	61.45	7	62.30	61.30	-2.9	20,578	-0.01%
2023/05/19	44	62.55	65	61.75	60.30	-21	20,721	-0.10%
2023/05/18	73	60.19	48.1	59.01	59.80	25	20,418	0.12%
2023/05/17	6	56.53	5.5	55.99	58.30	0.5	20,089	0.00%
2023/05/15	0	0.00	3	53.93	53.70	-3	21,686	-0.01%
2023/05/12	2	55.55	3.5	55.06	54.90	-1.5	21,861	-0.01%
2023/05/11	3	55.11	7.1	55.99	55.20	-4.1	21,814	-0.02%
2023/05/10	3	58.47	1	58.20	57.50	2	21,569	0.01%
2023/05/09	6	58.65	3	58.53	58.30	3	21,331	0.01%
2023/05/08	10	60.57	59.5	60.40	61.00	-49.5	21,109	-0.23%
2023/05/05	10	63.07	18	62.68	62.70	-8	20,839	-0.04%
2023/05/04	406.1	64.09	405	64.04	64.10	1.1	20,632	0.01%	大買/大賣/
2023/05/03	214	67.69	208	67.65	65.80	6	20,413	0.03%	大買/大賣/
2023/05/02	43	65.36	44	65.51	64.50	-1	19,817	-0.01%
2023/04/28	514.6	64.83	496.1	65.24	64.10	18.5	19,398	0.10%	大買/大賣/
2023/04/27	4	60.18	159.1	59.79	62.50	-155.1	18,447	-0.84%	大賣/鉅額交易
2023/04/26	656.6	62.27	498	63.82	56.90	158.6	18,037	0.88%	大買/大賣/鉅額交易
2023/04/25	1	55.10	5	57.84	59.40	-4	17,435	-0.02%
2023/04/24	15	54.22	11	54.19	54.00	4	17,110	0.02%
2023/04/21	90	53.91	13	53.21	52.50	77	16,943	0.45%
2023/04/20	7	56.96	22.5	55.57	54.00	-15.5	16,522	-0.09%
2023/04/19	1,407	57.36	1,340.5	57.21	58.40	66.5	16,072	0.41%	大買/大賣/
2023/04/18	15.5	55.66	131	55.59	57.30	-115.5	15,184	-0.76%	大賣/鉅額交易
2023/04/17	12	49.08	21	49.52	52.10	-9	14,662	-0.06%
2023/04/14	40	48.08	29	47.73	47.45	11	14,416	0.08%
2023/04/13	37	44.81	25	45.51	46.35	12	13,757	0.09%
2023/04/12	21	42.41	61	42.14	42.15	-40	13,135	-0.30%
2023/04/11	35	40.62	13	41.79	40.40	22	12,524	0.18%
2023/04/10	13	40.45	24	40.77	40.45	-11	12,329	-0.09%
2023/04/07	1	39.80	2	39.75	39.60	-1	12,213	-0.01%
2023/04/06	9	39.96	3	40.53	40.20	6	12,267	0.05%
2023/03/31	1	39.20	9	38.77	38.65	-8	12,104	-0.07%
2023/03/30	1	38.85	0	0.00	39.05	1	12,142	0.01%
2023/03/29	5	38.70	4	38.45	38.70	1	12,159	0.01%
2023/03/28	36	40.04	15	39.31	39.35	21	12,182	0.17%
2023/03/27	24	41.56	44	41.70	41.40	-20	11,900	-0.17%
2023/03/24	17	39.00	17	39.35	39.35	0	11,163	0.00%
2023/03/23	11	38.89	17	38.74	38.60	-6	11,081	-0.05%
2023/03/22	1	37.95	0	0.00	37.75	1	10,907	0.01%
2023/03/21	20	38.39	2	39.35	38.05	18	10,849	0.17%
2023/03/20	8	39.18	12	39.31	38.70	-4	10,723	-0.04%
2023/03/17	7	38.14	7	38.25	38.30	0	10,538	0.00%
2023/03/16	5	37.52	5	37.10	37.00	0	10,416	0.00%
2023/03/15	17	38.48	6	38.43	38.20	11	10,338	0.11%
2023/03/14	10	38.44	3.1	38.37	37.80	6.9	10,137	0.07%
2023/03/13	7	36.14	6.5	36.69	36.75	0.5	9,905	0.01%
2023/03/10	13	36.83	8.1	37.28	36.45	4.9	9,787	0.05%
2023/03/09	17.1	40.06	11.2	39.82	38.50	5.9	9,602	0.06%
2023/03/08	89.2	37.10	83.1	37.14	38.50	6.1	9,680	0.06%
2023/03/07	7	34.51	2	34.85	35.00	5	9,848	0.05%
2023/03/06	2	34.25	1	34.50	34.15	1	10,120	0.01%
2023/03/03	7	33.05	42	33.18	32.60	-35	10,436	-0.34%
2023/03/02	35	32.68	0	0.00	32.65	35	10,829	0.32%
2023/03/01	3	32.42	0	0.00	32.25	3	10,872	0.03%
2023/02/24	13	32.77	23	32.27	32.25	-10	10,950	-0.09%
2023/02/23	11	33.17	1	33.90	33.45	10	10,869	0.09%
2023/02/22	1.1	33.87	3	33.73	33.60	-1.9	10,759	-0.02%
2023/02/21	4	34.06	23	33.57	33.45	-19	10,389	-0.18%
2023/02/20	28	32.70	2.2	32.60	32.60	25.8	9,946	0.26%
2023/02/17	15	33.34	32.2	33.01	32.75	-17.2	9,760	-0.18%
2023/02/16	14	31.78	1	32.30	31.90	13	9,293	0.14%
2023/02/15	1	32.00	4	31.53	31.40	-3	9,115	-0.03%
2023/02/14	65.4	32.60	65	32.62	32.05	0.4	8,870	0.00%
2023/02/13	150	32.42	148	32.46	34.00	2	8,104	0.02%	大買/大賣/
2023/02/10	1,011	30.99	1,016	30.99	31.00	-5	6,924	-0.07%	大買/大賣/
2023/02/09	0	0.00	0	28.35	28.20	0	6,684	0.00%
2023/02/07	0	0.00	6	27.45	27.45	-6	6,813	-0.09%
2023/02/06	0	0.00	1	27.65	27.40	-1	6,822	-0.01%
2023/02/02	10	28.40	11	27.81	27.70	-1	6,800	-0.01%
2023/02/01	7	28.19	2	28.33	28.20	5	6,733	0.07%
2023/01/31	8	27.04	4	26.80	27.25	4	6,598	0.06%
2023/01/30	0	0.00	8	26.35	26.25	-8	6,548	-0.12%
2023/01/17	2	25.60	2	25.55	25.45	0	6,542	0.00%
2023/01/16	4	25.60	4	25.03	25.60	0	6,572	0.00%
2023/01/13	2	25.10	2	25.15	25.10	0	6,595	0.00%
2023/01/12	1	25.20	1	25.50	25.20	0	6,660	0.00%
2023/01/11	4	26.51	4	26.79	25.70	0	6,657	0.00%
2023/01/10	0	0.00	3	25.65	25.60	-3	6,594	-0.05%
2023/01/05	9	26.63	7	26.83	26.65	2	6,652	0.03%
2022/12/30	0	0.00	3	26.77	26.00	-3	6,684	-0.04%
2022/12/26	34	27.15	24	27.22	26.50	10	6,524	0.15%
2022/12/23	0	0.00	2	26.78	27.00	-2	6,435	-0.03%
2022/12/22	8	25.78	9	25.93	26.50	-1	6,403	-0.02%
2022/12/21	1	26.50	11	25.84	26.50	-10	6,402	-0.16%
2022/12/20	0	0.00	4	28.68	26.60	-4	6,377	-0.06%
2022/12/19	5	29.70	1	29.40	29.40	4	6,299	0.06%
2022/12/16	4	30.95	1	32.65	32.65	3	6,244	0.05%
2022/12/15	2	31.85	3	31.97	32.55	-1	6,330	-0.02%
2022/12/12	2	29.20	4	29.59	29.50	-2	6,744	-0.03%
2022/12/08	0	0.00	1	30.80	30.40	-1	7,450	-0.01%
2022/12/07	0	0.00	2	32.10	30.70	-2	8,365	-0.02%
2022/12/06	0	0.00	8	31.66	31.60	-8	8,649	-0.09%
2022/12/05	3	32.93	1.7	32.35	32.00	1.3	8,907	0.01%
2022/12/02	1	31.85	0	32.30	31.85	1	8,859	0.01%
2022/12/01	0	0.00	14	31.60	31.65	-14	8,835	-0.16%
2022/11/30	793	33.57	772	34.07	31.90	21	8,853	0.24%	大買/大賣/
2022/11/29	18	31.04	366.3	31.91	32.85	-348.3	8,007	-4.35%	大賣/鉅額交易
2022/11/28	0	0.00	1	27.58	29.90	-1	7,308	-0.01%
2022/11/25	174	28.18	167	28.54	27.20	7	6,873	0.10%	大買/大賣/
2022/11/24	57	25.13	50	25.13	27.00	7	6,164	0.11%
2022/11/22	1,999	22.35	1,999	22.35	22.35	0	5,608	0.00%	大買/大賣/
2022/11/17	0	0.00	3	20.85	20.85	-3	5,643	-0.05%
2022/11/15	0	0.00	2	20.65	20.60	-2	5,639	-0.04%
2022/11/11	1	20.15	9	20.15	20.00	-8	5,944	-0.13%
2022/11/10	0	0.00	10	19.93	20.10	-10	6,038	-0.17%
2022/11/07	5	21.00	4	20.95	20.35	1	6,059	0.02%
2022/11/04	9	20.92	2	21.75	20.85	7	6,063	0.12%
2022/11/03	2	20.78	10	20.24	20.85	-8	5,986	-0.13%
2022/10/24	1	19.05	1	18.75	18.70	0	6,436	0.00%
2022/10/21	1	18.30	1	17.95	17.95	0	6,428	0.00%
2022/10/20	8	18.80	0	0.00	18.55	8	6,462	0.12%
2022/10/17	7	18.81	0	0.00	19.05	7	6,783	0.10%
2022/10/14	5	19.70	0	0.00	18.95	5	6,895	0.07%
2022/10/13	1	19.95	0	0.00	18.70	1	6,973	0.01%
2022/10/12	10	20.00	1	21.10	20.45	9	7,045	0.13%
2022/10/06	1	23.90	0	0.00	24.30	1	7,751	0.01%
2022/10/05	0	0.00	1	24.00	24.00	-1	7,845	-0.01%
2022/10/04	1	24.75	0	0.00	24.75	1	7,860	0.01%
2022/09/28	1	24.90	3	24.53	24.00	-2	7,821	-0.03%
2022/09/26	1	26.55	1	26.20	25.85	0	7,702	0.00%
2022/09/23	1	28.24	1	27.00	27.10	0	7,641	0.00%
2022/09/22	0.1	28.50	0	0.00	28.10	0.1	7,556	0.00%
2022/09/21	3	28.82	3	29.05	28.85	0	7,438	0.00%
2022/09/20	3	27.60	3	27.80	28.25	0	7,217	0.00%
2022/09/19	2	27.83	9	27.88	27.60	-7	7,113	-0.10%
2022/09/16	53	28.56	51	28.28	28.30	2	7,026	0.03%
2022/09/15	7	29.80	7	29.98	30.00	0	6,993	0.00%
2022/09/14	25	28.65	31	28.90	29.90	-6	7,350	-0.08%
2022/09/13	11	27.12	0	0.00	28.15	11	6,994	0.16%
2022/09/12	16	25.08	14	24.40	25.60	2	6,815	0.03%
2022/08/31	1	23.00	1	23.00	23.00	0	6,438	0.00%
2022/08/29	0	0.00	5	22.80	22.80	-5	6,412	-0.08%
2022/08/26	0	0.00	3	24.15	24.15	-3	6,367	-0.05%
2022/08/25	1	23.50	8	23.90	23.40	-7	6,221	-0.11%
2022/08/24	0	0.00	9	23.28	23.50	-9	6,181	-0.15%
2022/08/22	0	0.00	1	23.10	22.95	-1	6,117	-0.02%
2022/08/19	1	23.60	1	23.50	23.40	0	6,094	0.00%
2022/08/18	13	23.85	12	24.17	23.60	1	6,037	0.02%
2022/08/17	2	23.45	2	23.75	23.75	0	5,752	0.00%
2022/08/15	0	0.00	1	21.65	21.65	-1	5,614	-0.02%
2022/08/12	3	22.00	1	22.00	21.70	2	5,591	0.04%
2022/08/11	0	0.00	1	22.55	22.40	-1	5,530	-0.02%
2022/08/09	0	0.00	0.2	24.10	23.35	-0.2	5,424	0.00%
2022/08/05	0	0.00	1	23.55	23.25	-1	5,279	-0.02%
2022/08/03	32	23.45	34	23.65	23.50	-2	5,176	-0.04%
2022/08/02	28	24.62	21	24.77	23.65	7	5,108	0.14%
2022/07/27	0	0.00	6	22.36	22.55	-6	4,650	-0.13%
2022/07/26	5	24.68	3	24.65	23.05	2	4,571	0.04%
2022/07/25	0	0.00	2	21.98	23.35	-2	4,250	-0.05%
2022/07/21	5	23.19	0	0.00	23.00	5	4,118	0.12%
2022/07/20	2	22.75	5	22.53	22.65	-3	3,968	-0.08%
2022/07/19	7	23.74	8	22.70	23.25	-1	3,864	-0.03%
2022/07/18	1	25.15	1	23.55	23.50	0	3,715	0.00%
2022/07/15	9	24.58	7	24.29	23.50	2	3,427	0.06%
2022/07/14	11	23.31	10.2	23.46	24.20	0.8	2,901	0.03%
2022/07/13	2	21.88	1	21.40	22.00	1	2,770	0.04%
2022/07/12	2	20.18	6	20.04	20.00	-4	2,652	-0.15%
2022/07/11	8	21.61	0	0.00	21.30	8	2,580	0.31%
2022/07/08	1	20.60	0	20.60	20.80	1	2,541	0.04%
2022/07/07	0	0.00	1	19.65	19.80	-1	2,490	-0.04%
2022/07/06	0	0.00	6	19.23	18.80	-6	2,471	-0.24%
2022/07/05	1	19.75	2	19.00	19.75	-1	2,454	-0.04%
2022/07/04	2	19.43	5	18.65	19.20	-3	2,431	-0.12%
2022/07/01	4	18.75	0	0.00	18.05	4	2,399	0.17%
2022/06/30	3	19.13	4	18.55	18.20	-1	2,371	-0.04%
2022/06/29	0	0.00	4	19.60	19.55	-4	2,327	-0.17%
2022/06/28	1	20.30	0	0.00	20.00	1	2,297	0.04%
2022/06/27	2	21.15	3	20.40	20.90	-1	2,248	-0.04%
2022/06/24	5	20.93	0	0.00	20.60	5	2,216	0.23%
2022/06/23	7	20.73	6	20.73	20.45	1	2,173	0.05%
2022/06/22	34	21.16	12	21.14	21.85	22	1,885	1.17%
2022/06/21	186	19.22	189	18.47	20.70	-3	1,095	-0.27%	大買/大賣/
2022/06/20	7	18.85	2.6	18.70	18.85	4.4	513	0.86%
2022/06/17	2	16.95	0	0.00	17.15	2	363	0.55%
2022/05/06	0	14.15	0	0.00	14.10	0	181	0.00%
2022/05/05	0	14.30	0	0.00	14.10	0	179	0.00%
2022/05/04	0	14.20	0	0.00	14.10	0	177	0.00%
2022/05/03	0	14.65	0	0.00	14.10	0	175	0.00%
2022/04/28	0	14.70	0	0.00	14.60	0	173	0.01%
2022/04/26	0	0.00	5	15.17	14.85	-5	170	-2.93%
2022/04/25	0	14.90	0	0.00	15.10	0	167	0.01%
2022/04/22	5	15.05	0	0.00	15.10	5	163	3.06%
2022/04/18	0	0.00	2	14.68	14.50	-2	155	-1.29%
2022/04/15	1	15.00	2	14.88	14.80	-1	153	-0.65%
2022/04/14	3	15.47	0	0.00	15.15	3	143	2.10%
2022/03/17	0	0.00	0	14.35	14.30	0	140	-0.02%
2022/03/15	0	14.20	0	0.00	14.05	0	143	0.00%
2022/01/25	0.1	14.25	0	0.00	14.10	0.1	271	0.02%
2022/01/11	0	15.00	0	0.00	14.80	0	277	0.00%
2022/01/03	0	14.90	0	0.00	14.90	0	275	0.01%
2021/11/22	1	14.75	1	14.80	15.15	0	293	0.00%
2021/11/18	0	0.00	4	15.53	15.20	-4	286	-1.40%
2021/11/17	1	16.05	1	15.95	15.90	0	277	0.00%
2021/11/16	4	16.30	1	15.80	16.10	3	267	1.12%
2021/11/09	1	15.50	0	0.00	15.25	1	194	0.52%
2021/10/01	4	15.03	4	15.06	14.65	0	632	0.00%
2021/08/16	0	0.00	1	14.15	14.25	-1	755	-0.13%
2021/08/13	0	0.00	2	14.95	14.85	-2	749	-0.27%
2021/08/12	2	15.35	0	0.00	15.15	2	750	0.27%
2021/08/11	2	15.20	8	14.93	15.05	-6	750	-0.80%
2021/08/10	2	15.68	0	0.00	15.50	2	694	0.29%
2021/08/06	0	0.00	1	15.20	15.10	-1	642	-0.16%
2021/08/03	0	0.00	4	15.30	15.20	-4	557	-0.72%
2021/08/02	0	0.00	6	15.60	15.70	-6	544	-1.10%
2021/07/30	4	16.13	3	16.37	15.85	1	530	0.19%
2021/07/29	11	16.40	3	15.97	16.95	8	503	1.59%
2021/07/27	12	16.20	17	16.20	14.95	-5	442	-1.13%
2021/07/26	6	15.68	1	15.70	15.70	5	395	1.26%
2021/07/23	1	14.50	0	0.00	14.30	1	343	0.29%
2021/07/01	0	0.00	20	14.53	14.70	-20	501	-3.99%
2021/06/21	0.1	13.80	0	0.00	13.90	0.1	487	0.01%
2021/06/04	6	15.03	13	14.73	15.00	-7	565	-1.24%
2021/06/03	5	14.49	0	0.00	14.55	5	513	0.97%
2021/05/17	0.1	12.00	0	0.00	11.70	0.1	492	0.02%
2021/05/14	0	0.00	8	12.56	12.45	-8	489	-1.63%
2021/05/13	0	0.00	5	12.05	12.45	-5	488	-1.02%
2021/04/28	0	0.00	9	14.94	15.05	-9	435	-2.07%
2021/04/27	0	14.80	4	14.70	14.65	-4	425	-0.94%
2021/04/26	0	0.00	0.1	14.65	14.60	-0.1	420	-0.02%
2021/04/23	0	0.00	4	14.50	14.40	-4	415	-0.96%
2021/04/20	0	0.00	3	14.75	14.80	-3	389	-0.77%
2021/04/13	1	15.05	1	14.50	14.20	0	349	0.00%
2021/04/12	3	13.83	0	0.00	13.85	3	255	1.18%
2021/04/07	0	14.00	0	0.00	13.85	0	248	0.00%
2021/03/16	2	14.80	2	14.03	14.00	0	205	0.00%
2021/01/28	0.1	12.50	0	0.00	12.25	0.1	181	0.04%
2020/12/17	5	13.45	5	13.45	13.45	0	161	0.00%
2020/12/08	0	0.00	1	13.50	13.50	-1	159	-0.63%
2020/12/04	0.1	13.65	0	0.00	13.40	0.1	153	0.05%
2020/09/10	0.1	14.20	0	0.00	14.00	0.1	136	0.05%
2020/07/30	0	0.00	4	14.20	13.70	-4	210	-1.90%
2020/06/08	1	16.75	3	17.17	16.85	-2	227	-0.88%
2020/06/05	3	16.40	0	0.00	16.40	3	201	1.49%
2020/04/06	2	13.80	0	0.00	13.30	2	127	1.57%
2020/03/27	0	0.00	5	12.80	13.60	-5	128	-3.88%
2020/03/23	5	10.40	0	0.00	10.95	5	119	4.17%
2020/03/19	0	0.00	3	10.63	10.60	-3	103	-2.90%
2020/03/17	3	12.65	0	0.00	12.60	3	93	3.22%
2019/10/31	0	0.00	5	18.50	18.65	-5	83	-5.96%
2019/06/20	0	0.00	5	20.90	20.85	-5	306	-1.63%
2019/06/14	5	20.90	1	20.90	20.85	4	316	1.26%
2019/06/11	20	21.69	0	0.00	21.30	20	332	6.02%
2019/06/10	10	22.30	19	22.53	22.20	-9	327	-2.75%
2019/06/06	6	21.38	0	0.00	21.80	6	316	1.90%
2019/05/17	2	21.35	2	20.60	20.60	0	547	0.00%
2019/04/25	8	20.46	8	20.55	20.50	0	624	0.00%
2019/03/28	1	20.90	0	0.00	20.75	1	575	0.17%
2019/03/27	12	21.70	12	21.80	21.30	0	564	0.00%
2019/03/06	0	0.00	3	20.98	21.00	-3	396	-0.76%
2019/03/05	2	21.77	3	20.95	21.70	-1	373	-0.27%
2019/03/04	0	0.00	3	20.42	20.50	-3	316	-0.95%
2019/02/27	6	20.21	1	19.85	19.85	5	279	1.79%
2019/02/26	0	18.90	0	0.00	18.90	0	200	0.00%
2019/02/25	6	19.02	6	18.44	18.45	0	193	0.00%
2019/01/29	0	0.00	5	17.80	17.80	-5	156	-3.19%
2019/01/28	0	0.00	1	18.35	18.35	-1	122	-0.82%
2019/01/24	7	18.54	1	18.20	18.80	6	104	5.74%
2018/12/10	1	16.50	0	0.00	16.55	1	150	0.66%
2018/10/11	3	16.80	0	0.00	16.50	3	149	2.01%
2018/10/04	0	0.00	1	18.30	18.20	-1	117	-0.85%
2018/10/03	1	18.90	0	0.00	19.05	1	94	1.06%
2018/10/01	0	0.00	2	17.25	17.20	-2	83	-2.39%
2018/09/28	0	0.00	2	17.15	17.00	-2	83	-2.40%
2018/09/26	1	16.55	0	0.00	16.85	1	81	1.22%
2018/07/23	1	18.40	0	0.00	18.45	1	294	0.34%
2018/06/21	1	18.90	0	0.00	19.00	1	404	0.25%
2018/06/20	3	19.18	0	0.00	19.00	3	408	0.73%
2018/05/24	1	19.90	0	0.00	19.90	1	412	0.24%
2018/05/16	0	0.00	1	20.25	20.10	-1	420	-0.24%
2018/05/15	0	0.00	1	20.30	20.15	-1	416	-0.24%
2018/05/14	6	20.26	0	0.00	20.50	6	416	1.44%
2018/05/11	1	22.80	0	0.00	21.50	1	404	0.25%
2018/05/10	10	21.88	1	21.75	22.50	9	367	2.45%
2018/05/09	1	22.45	6	22.54	22.55	-5	342	-1.46%
2018/05/07	1	22.10	1	22.35	22.20	0	325	0.00%
2018/05/04	1	22.50	0	0.00	22.20	1	308	0.32%
2018/04/26	0	0.00	1	20.15	19.65	-1	250	-0.40%
2018/04/25	1	20.40	0	0.00	20.40	1	246	0.41%
2018/04/17	1	19.50	0	0.00	19.30	1	240	0.42%
2018/04/13	1	19.55	0	0.00	19.65	1	249	0.40%
2018/04/02	0	0.00	1	19.65	20.40	-1	256	-0.39%
2018/03/23	1	18.25	0	0.00	18.15	1	282	0.35%
2018/03/07	0	0.00	2	18.65	18.65	-2	465	-0.43%
2018/02/05	2	19.70	0	0.00	19.75	2	446	0.45%
2018/01/26	1	20.10	0	0.00	20.20	1	444	0.22%
2018/01/03	0	0.00	5	22.00	22.40	-5	413	-1.21%
2018/01/02	0	0.00	2	21.70	21.85	-2	402	-0.50%