耿鼎 (1524)-群益金鼎-基隆券商分點個股進出

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
35.40
漲跌
▼1.70
漲幅
-4.58%
成交量
9,269張
產業
上市汽車類股
200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－群益金鼎-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

群益金鼎-基隆券商分點個股進出
群益金鼎-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
2024/05/09	2	35.48	1	35.60	35.40	1	7,300	0.01%
2024/05/08	0	0.00	1	37.55	37.10	-1	7,172	-0.01%
2024/05/07	1	36.95	0	0.00	36.90	1	7,115	0.01%
2024/05/03	1	36.75	1	35.90	36.00	0	7,050	0.00%
2024/05/02	4	36.63	2	36.40	36.50	2	7,049	0.03%
2024/04/26	5	34.80	0	0.00	34.85	5	6,882	0.07%
2024/04/24	10	34.50	31	34.54	34.65	-21	6,886	-0.30%
2024/04/23	30	33.85	45	34.12	33.95	-15	6,897	-0.22%
2024/04/22	10	34.10	20	33.89	33.70	-10	6,932	-0.14%
2024/04/19	0	0.00	1	35.80	34.35	-1	6,926	-0.01%
2024/04/18	0	0.00	24	35.89	36.05	-24	6,896	-0.35%
2024/04/17	5	34.17	26	33.78	34.05	-21	6,834	-0.31%
2024/04/16	15	34.31	15	33.00	33.30	0	6,847	0.00%
2024/04/15	10	36.12	10	36.25	36.10	0	6,773	0.00%
2024/04/12	0	0.00	10.1	36.75	36.75	-10.1	6,737	-0.15%
2024/04/11	0.1	36.15	2	35.80	35.65	-1.9	6,660	-0.03%
2024/04/10	5	37.15	32	36.98	37.10	-27	6,661	-0.41%
2024/04/09	15	37.45	13	37.51	37.30	2	6,645	0.03%
2024/04/08	29	37.76	13	38.28	37.60	16	6,602	0.24%
2024/04/03	15	37.68	12	38.18	37.85	3	6,545	0.05%
2024/04/02	7	36.75	35	37.44	37.45	-28	6,454	-0.43%
2024/04/01	0	37.60	3	37.90	37.05	-3	6,346	-0.05%
2024/03/29	29	36.52	0	0.00	36.25	29	6,146	0.47%
2024/03/28	6	36.83	6	36.03	36.80	0	6,132	0.00%
2024/03/27	33	35.38	41	34.86	35.60	-8	6,083	-0.13%
2024/03/25	0	0.00	12	35.60	35.50	-12	6,143	-0.20%
2024/03/21	24	36.44	0	0.00	36.15	24	6,299	0.38%
2024/03/20	37	36.47	38	36.30	36.65	-1	6,406	-0.02%
2024/03/19	3	36.85	3	37.05	36.60	0	6,813	0.00%
2024/03/18	30	36.59	51	37.04	37.15	-21	7,186	-0.29%
2024/03/15	17	35.45	17	35.31	35.25	0	7,458	0.00%
2024/03/14	1	36.60	21	36.00	35.80	-20	9,099	-0.22%
2024/03/13	26	36.30	6	36.11	35.85	20	10,740	0.19%
2024/03/08	0	0.00	11	32.66	32.65	-11	10,568	-0.10%
2024/03/07	0	0.00	13	33.46	33.25	-13	10,592	-0.12%
2024/03/06	0	0.00	5	34.55	34.40	-5	10,571	-0.05%
2024/03/05	9	34.83	7	34.50	34.50	2	10,538	0.02%
2024/03/04	16	35.84	20	35.73	35.40	-4	10,468	-0.04%
2024/03/01	11	36.10	12	36.44	36.10	-1	10,409	-0.01%
2024/02/29	13	35.73	33	36.41	36.30	-20	10,345	-0.19%
2024/02/27	13	36.10	2	36.18	35.80	11	10,066	0.11%
2024/02/26	3	34.55	13	34.85	34.70	-10	9,441	-0.11%
2024/02/23	0	0.00	45	34.03	33.85	-45	9,436	-0.48%
2024/02/22	30	34.78	17	35.00	34.80	13	9,562	0.14%
2024/02/21	1	33.85	1	34.15	34.15	0	9,530	0.00%
2024/02/20	10	33.68	10	33.55	33.50	0	9,691	0.00%
2024/02/19	27	34.00	1	33.60	33.85	26	9,922	0.26%
2024/02/16	17	33.77	8	33.72	33.90	9	10,048	0.09%
2024/02/05	5	30.85	0	0.00	30.80	5	9,937	0.05%
2024/02/02	5	30.90	0	0.00	31.00	5	10,059	0.05%
2024/01/31	5	31.15	0	0.00	30.80	5	10,271	0.05%
2024/01/30	8	31.22	0	0.00	31.15	8	10,408	0.08%
2024/01/29	0	0.00	9	31.27	31.40	-9	10,607	-0.08%
2024/01/25	3	31.28	5	31.25	31.05	-2	11,173	-0.02%
2024/01/24	5	30.70	0	0.00	30.75	5	11,385	0.04%
2024/01/23	0	0.00	2	30.15	30.85	-2	12,003	-0.02%
2024/01/16	2	30.00	22	30.07	29.95	-20	15,686	-0.13%
2024/01/15	0	0.00	15	30.75	30.70	-15	15,751	-0.10%
2024/01/12	9	30.30	0	0.00	30.30	9	16,113	0.06%
2024/01/11	7	31.00	7	31.10	31.00	0	16,475	0.00%
2024/01/10	15	31.58	0	0.00	31.35	15	16,535	0.09%
2024/01/09	8	31.72	0	0.00	32.25	8	16,656	0.05%
2024/01/04	5	32.50	1	32.50	32.50	4	17,141	0.02%
2024/01/03	10	33.20	1	33.10	33.20	9	17,183	0.05%
2024/01/02	0	0.00	1	34.00	33.75	-1	17,288	-0.01%
2023/12/29	0	0.00	15	33.20	33.45	-15	17,348	-0.09%
2023/12/28	1	32.55	5	33.15	33.05	-4	17,391	-0.02%
2023/12/27	26	32.63	0	0.00	32.55	26	17,405	0.15%
2023/12/25	10	32.73	0	0.00	32.60	10	17,452	0.06%
2023/12/22	18	33.56	13	33.32	33.25	5	17,514	0.03%
2023/12/21	10	33.72	8	33.70	33.75	2	18,092	0.01%
2023/12/20	17	34.11	17	34.16	34.10	0	18,216	0.00%
2023/12/19	6	33.70	14	33.89	34.10	-8	18,190	-0.04%
2023/12/18	33	34.46	50	34.61	34.40	-17	18,139	-0.09%
2023/12/15	36	35.29	11	36.35	35.10	25	18,077	0.14%
2023/12/14	85	37.03	17.5	37.23	36.45	67.5	17,987	0.38%
2023/12/13	33.5	37.22	35	37.45	37.95	-1.5	17,565	-0.01%
2023/12/12	30	36.87	86.2	37.11	36.70	-56.2	17,254	-0.33%
2023/12/11	76.2	37.96	62	37.60	37.25	14.2	17,208	0.08%
2023/12/08	115	34.81	96	35.14	36.50	19	16,807	0.11%	大買/
2023/12/07	4	32.24	2	33.20	33.20	2	15,541	0.01%
2023/12/06	2	30.05	0	0.00	30.20	2	15,389	0.01%
2023/12/05	6	29.00	21	28.76	29.00	-15	15,340	-0.10%
2023/12/04	15	30.17	32	29.80	29.70	-17	15,418	-0.11%
2023/12/01	0	0.00	15	30.50	30.55	-15	15,326	-0.10%
2023/11/30	23	29.92	38	30.01	29.90	-15	15,276	-0.10%
2023/11/29	15	29.97	11	30.10	30.05	4	15,278	0.03%
2023/11/27	34	29.75	19	29.24	29.25	15	15,292	0.10%
2023/11/24	0	0.00	10	30.20	30.10	-10	15,260	-0.07%
2023/11/22	15	30.92	11	30.57	30.70	4	15,137	0.03%
2023/11/21	34	31.39	15.3	31.63	30.80	18.7	15,042	0.12%
2023/11/20	24	31.26	6	31.48	31.40	18	14,791	0.12%
2023/11/17	24.3	30.73	0	0.00	30.75	24.3	14,540	0.17%
2023/11/16	14	30.21	8	30.67	30.55	6	14,327	0.04%
2023/11/15	2	28.95	3	29.93	29.85	-1	14,029	-0.01%
2023/11/13	0	0.00	7	28.55	28.40	-7	13,752	-0.05%
2023/11/10	6	28.35	6	27.70	27.80	0	13,665	0.00%
2023/11/08	12	28.88	1	29.10	29.20	11	13,452	0.08%
2023/11/07	8	28.60	11	28.64	28.65	-3	13,297	-0.02%
2023/11/06	33	29.77	6	29.83	29.20	27	13,147	0.21%
2023/11/03	5	30.83	8	31.49	30.60	-3	12,939	-0.02%
2023/11/02	17	30.28	24	30.57	30.70	-7	12,539	-0.06%
2023/11/01	12	30.29	3	29.92	30.30	9	12,305	0.07%
2023/10/31	14	30.93	41	30.39	30.15	-27	12,031	-0.22%
2023/10/30	29	29.93	0	0.00	29.95	29	11,385	0.25%
2023/10/27	5	30.14	5	29.83	30.30	0	11,158	0.00%
2023/10/26	9	28.71	8	29.37	29.90	1	10,624	0.01%
2023/10/25	53	30.34	52	30.66	28.40	1	9,792	0.01%
2023/10/24	3	27.60	9	28.68	29.50	-6	8,074	-0.07%
2023/10/23	1	27.15	0	0.00	26.85	1	7,617	0.01%
2023/10/20	19	27.35	17	27.27	27.55	2	7,510	0.03%
2023/10/19	18	27.71	19.1	27.65	27.20	-1.1	7,136	-0.02%
2023/10/18	1	27.10	1	26.80	26.40	0	6,727	0.00%
2023/10/17	10	26.80	1	27.15	26.45	9	6,612	0.14%
2023/10/16	1	26.75	0	0.00	26.75	1	6,455	0.02%
2023/10/13	5	27.39	1	27.35	27.25	4	6,322	0.06%
2023/10/12	2	26.98	7	27.02	27.10	-5	6,138	-0.08%
2023/10/11	2	26.25	1	27.00	26.00	1	5,910	0.02%
2023/10/06	7	26.66	1	26.75	26.55	6	5,836	0.10%
2023/10/05	2	26.38	2	26.70	26.40	0	5,690	0.00%
2023/10/04	1.1	26.45	11	25.77	26.35	-9.9	5,561	-0.18%
2023/10/03	10	26.00	19	26.36	26.00	-9	5,447	-0.17%
2023/10/02	11	26.11	1	26.30	26.10	10	5,375	0.19%
2023/09/28	0	0.00	10	26.09	26.00	-10	5,304	-0.19%
2023/09/27	11	25.85	0	0.00	26.15	11	5,258	0.21%
2023/09/26	19	26.53	13	26.61	26.10	6	5,177	0.12%
2023/09/25	6	26.25	8	25.51	26.25	-2	4,504	-0.04%
2023/09/22	1	25.20	3	24.82	25.30	-2	4,343	-0.05%
2023/09/21	1	24.40	10	24.56	24.50	-9	4,260	-0.21%
2023/09/20	0	0.00	1	25.25	24.55	-1	4,215	-0.02%
2023/09/19	8	25.26	5	25.60	24.90	3	4,173	0.07%
2023/09/18	5	25.25	18	25.38	25.30	-13	4,043	-0.32%
2023/09/15	21	25.49	10	26.05	25.35	11	3,981	0.28%
2023/09/14	20	26.16	20	26.32	26.10	0	3,821	0.00%
2023/09/13	66	26.69	54	26.47	26.20	12	3,356	0.36%
2023/09/12	13	24.69	18	24.70	25.25	-5	2,103	-0.24%
2023/09/11	1	23.80	6	23.49	23.40	-5	1,635	-0.31%
2023/09/08	5	23.40	2	23.55	23.15	3	1,754	0.17%
2023/09/07	8	23.48	5	23.29	23.35	3	1,875	0.16%
2023/09/04	0	0.00	3	22.70	22.75	-3	2,218	-0.14%
2023/09/01	5	22.58	3	22.60	22.70	2	2,196	0.09%
2023/08/31	1	21.90	0	0.00	22.00	1	2,137	0.05%
2023/08/30	1	21.50	0	0.00	21.85	1	2,144	0.05%
2023/08/21	1	20.95	0	0.00	20.90	1	2,327	0.04%
2023/07/19	2	21.90	0	0.00	21.85	2	2,575	0.08%
2023/07/18	0	0.00	1	22.25	22.25	-1	2,631	-0.04%
2023/07/06	3	23.50	0	0.00	23.40	3	2,920	0.10%
2023/06/30	0	0.00	5	23.55	23.50	-5	3,057	-0.16%
2023/06/27	1	23.85	0	0.00	23.35	1	3,229	0.03%
2023/06/16	3	24.75	0	0.00	24.25	3	4,560	0.07%
2023/06/14	45	25.03	43	25.01	25.00	2	4,740	0.04%
2023/06/13	5	24.68	6	25.02	24.75	-1	4,603	-0.02%
2023/06/12	0	0.00	2	24.28	23.90	-2	4,470	-0.04%
2023/06/09	6	24.83	2	24.80	24.75	4	4,444	0.09%
2023/06/08	3	24.80	2	24.60	24.45	1	4,412	0.02%
2023/06/01	0	0.00	1	23.20	23.15	-1	4,789	-0.02%
2023/05/31	9	23.57	6	23.67	23.50	3	4,788	0.06%
2023/05/30	3	23.40	0	0.00	23.60	3	4,739	0.06%
2023/05/26	0	0.00	1	21.95	21.90	-1	4,732	-0.02%
2023/05/23	0	0.00	1	22.65	22.65	-1	4,954	-0.02%
2023/05/04	1	23.25	0	0.00	23.30	1	5,799	0.02%
2023/05/02	1	23.90	1	23.75	23.70	0	6,089	0.00%
2023/04/28	0	0.00	1	23.70	23.70	-1	6,106	-0.02%
2023/04/10	0	0.00	5	26.75	26.40	-5	6,552	-0.08%
2023/03/28	0	0.00	2	26.10	25.60	-2	6,448	-0.03%
2023/03/27	7	26.36	1	26.60	26.35	6	6,403	0.09%
2023/03/24	4	26.61	5	26.44	26.35	-1	6,368	-0.02%
2023/03/23	8	27.53	3	27.53	27.00	5	6,265	0.08%
2023/03/22	1	27.45	0	0.00	27.25	1	6,032	0.02%
2023/03/21	2	26.93	2	26.05	26.85	0	5,553	0.00%
2023/03/17	1	25.80	2	25.78	25.70	-1	5,295	-0.02%
2023/03/14	1	25.05	1	25.35	25.30	0	5,154	0.00%
2023/03/13	5	24.88	6	25.20	25.25	-1	5,216	-0.02%
2023/03/10	3	26.07	12	25.92	25.70	-9	5,201	-0.17%
2023/03/09	0	0.00	2	25.95	25.35	-2	5,315	-0.04%
2023/03/08	3	25.82	0	0.00	25.75	3	6,070	0.05%
2023/02/22	0	0.00	1	25.30	25.40	-1	6,799	-0.01%
2023/02/21	1	25.80	5	25.41	26.05	-4	6,858	-0.06%
2023/02/20	9	24.94	0	0.00	24.95	9	6,835	0.13%
2023/02/16	0	0.00	0	25.20	25.05	0	7,093	0.00%
2023/02/14	0	0.00	60	25.05	24.90	-60	7,173	-0.84%
2023/02/10	0	0.00	1	25.35	25.10	-1	7,248	-0.01%
2023/02/07	10	26.15	3	26.35	26.10	7	7,275	0.10%
2023/02/06	40	26.00	9	26.36	26.30	31	7,289	0.43%
2023/02/03	10	25.35	0	0.00	25.25	10	7,083	0.14%
2023/02/02	29	26.03	19	25.90	25.75	10	7,080	0.14%
2023/02/01	0	0.00	5	25.23	25.75	-5	6,967	-0.07%
2023/01/31	2	24.60	7	24.69	24.80	-5	6,799	-0.07%
2023/01/12	1	23.75	0	0.00	23.75	1	7,040	0.01%
2023/01/10	8	24.43	9	24.14	24.10	-1	7,145	-0.01%
2023/01/09	2	24.15	0	0.00	23.95	2	7,170	0.03%
2023/01/04	0	0.00	1	24.80	24.65	-1	7,468	-0.01%
2023/01/03	2	24.78	0	0.00	24.70	2	7,535	0.03%
2022/12/30	6	25.23	8	25.15	24.85	-2	7,565	-0.03%
2022/12/29	9	24.26	2	24.08	24.60	7	7,516	0.09%
2022/12/28	15	25.03	12	24.88	24.80	3	7,568	0.04%
2022/12/27	31	24.24	30	24.15	24.25	1	7,320	0.01%
2022/12/21	0	0.00	1	22.90	22.80	-1	7,876	-0.01%
2022/12/20	1	23.85	0	0.00	22.85	1	7,991	0.01%
2022/12/19	0	0.00	2	24.15	23.80	-2	8,141	-0.02%
2022/12/16	2	24.95	0	0.00	24.60	2	8,428	0.02%
2022/12/15	0	0.00	1	25.30	25.40	-1	8,633	-0.01%
2022/12/14	0	0.00	1	25.10	25.00	-1	8,753	-0.01%
2022/12/13	2	24.88	0	0.00	24.55	2	8,873	0.02%
2022/12/12	0	0.00	3	25.05	25.05	-3	8,979	-0.03%
2022/12/08	4	25.00	3	25.07	25.05	1	9,631	0.01%
2022/12/07	2	25.18	8	25.18	24.90	-6	9,954	-0.06%
2022/12/06	5	25.79	8	25.45	25.45	-3	10,634	-0.03%
2022/12/05	3	26.35	3	26.20	26.20	0	10,714	0.00%
2022/12/02	5	26.94	1	26.70	26.60	4	10,828	0.04%
2022/12/01	18	26.94	49	27.18	26.75	-31	10,859	-0.29%
2022/11/30	88	26.92	55	26.90	26.95	33	10,792	0.31%
2022/11/29	14	25.08	6	26.48	26.80	8	10,174	0.08%
2022/11/28	1	23.50	1	24.00	24.40	0	9,875	0.00%
2022/11/25	2	23.85	0	0.00	23.65	2	10,053	0.02%
2022/11/24	0	0.00	2	23.93	24.20	-2	10,508	-0.02%
2022/11/23	0	0.00	2	23.75	23.60	-2	11,528	-0.02%
2022/11/22	3	23.53	0	0.00	23.35	3	13,332	0.02%
2022/11/21	1	23.60	1	24.00	23.85	0	14,248	0.00%
2022/11/18	1	24.00	1	24.20	23.60	0	14,954	0.00%
2022/11/17	1	23.85	40	23.95	23.85	-39	15,224	-0.26%
2022/11/16	41	23.60	10	23.51	23.15	31	15,422	0.20%
2022/11/15	1	23.30	13	23.49	23.40	-12	15,586	-0.08%
2022/11/14	12	23.72	1	23.70	23.80	11	15,984	0.07%
2022/11/11	1	22.55	0	0.00	22.50	1	16,260	0.01%
2022/11/09	10	23.20	0	0.00	22.95	10	18,361	0.05%
2022/11/08	0	0.00	1	23.05	22.80	-1	19,312	-0.01%
2022/10/31	0	0.00	1	21.35	21.30	-1	25,130	0.00%
2022/10/27	35	21.35	35	21.51	21.50	0	28,727	0.00%
2022/10/26	0	0.00	1	21.00	20.95	-1	33,079	0.00%
2022/10/25	1	21.45	0	0.00	21.05	1	34,654	0.00%
2022/10/21	1	21.80	1	22.00	21.70	0	36,265	0.00%
2022/10/20	1	21.75	0	0.00	21.70	1	36,363	0.00%
2022/10/12	1	23.75	1	23.95	24.05	0	37,694	0.00%
2022/10/11	0	0.00	3	23.75	23.75	-3	38,411	-0.01%
2022/10/07	1	25.60	0	0.00	25.30	1	39,006	0.00%
2022/10/06	3	25.80	0	0.00	25.75	3	39,949	0.01%
2022/10/05	0	0.00	12	25.75	25.60	-12	40,450	-0.03%
2022/10/04	2	25.55	2	25.55	25.60	0	40,722	0.00%
2022/09/30	0	0.00	4	24.80	25.25	-4	42,620	-0.01%
2022/09/29	1	25.35	1	25.55	25.40	0	42,705	0.00%
2022/09/28	5	25.35	2	24.45	24.00	3	42,782	0.01%
2022/09/27	9	25.93	7	25.75	26.00	2	42,960	0.00%
2022/09/26	14	25.99	5	25.60	25.25	9	43,086	0.02%
2022/09/23	16	27.59	16	27.17	27.05	0	43,240	0.00%
2022/09/22	13	28.11	13	28.03	28.10	0	43,277	0.00%
2022/09/21	0	0.00	1	27.90	27.50	-1	43,676	0.00%
2022/09/20	8	27.70	7	27.45	27.70	1	43,916	0.00%
2022/09/19	12	27.50	13	27.20	27.15	-1	44,367	0.00%
2022/09/16	14	28.04	12	28.05	27.95	2	44,831	0.00%
2022/09/15	11	28.20	7	27.88	27.80	4	45,357	0.01%
2022/09/14	12	27.43	11	28.00	28.25	1	45,478	0.00%
2022/09/13	27	27.81	27	27.63	27.95	0	45,852	0.00%
2022/09/12	4	26.38	5	26.43	26.40	-1	45,748	0.00%
2022/09/08	6	26.45	7	26.36	26.30	-1	46,444	0.00%
2022/09/07	1	26.35	1	26.25	26.35	0	47,626	0.00%
2022/09/06	16	26.87	24	26.60	26.55	-8	48,692	-0.02%
2022/09/02	8	28.26	4	28.44	28.00	4	51,905	0.01%
2022/09/01	56	28.18	59	28.36	28.15	-3	51,864	-0.01%
2022/08/31	25	28.61	40	28.58	28.30	-15	51,682	-0.03%
2022/08/30	30	29.43	11	28.75	28.60	19	51,291	0.04%
2022/08/29	98	29.24	89	28.92	29.40	9	50,367	0.02%
2022/08/26	42	27.44	40.3	27.79	29.25	1.7	48,589	0.00%
2022/08/25	21	26.77	30	27.18	26.60	-9	47,742	-0.02%
2022/08/24	30	26.55	26.1	26.52	26.60	4	47,050	0.01%
2022/08/23	7	25.95	7	25.82	26.45	0	46,763	0.00%
2022/08/22	7	26.01	10	26.08	25.75	-3	46,580	-0.01%
2022/08/19	19	26.69	22	26.96	26.45	-3	46,438	-0.01%
2022/08/18	6	26.45	6	26.85	26.85	0	46,139	0.00%
2022/08/17	89	27.23	88	26.84	26.55	1	45,820	0.00%
2022/08/16	30	26.70	32	26.71	26.65	-2	45,687	0.00%
2022/08/15	9	26.32	12.4	26.23	26.60	-3.4	47,549	-0.01%
2022/08/12	16	26.15	17	26.09	25.85	-1	48,897	0.00%
2022/08/11	23	25.68	21	26.40	25.45	2	50,721	0.00%
2022/08/10	43	26.62	42.1	26.64	26.20	0.9	50,516	0.00%
2022/08/09	60	25.91	57	25.99	25.90	3	49,539	0.01%
2022/08/08	10	24.18	5	23.90	25.25	5	48,753	0.01%
2022/08/05	8	24.91	7	24.99	24.95	1	48,700	0.00%
2022/08/04	18	25.17	13	24.53	24.15	5	48,290	0.01%
2022/08/03	17	25.67	17.7	25.53	25.50	-0.7	47,629	0.00%
2022/08/02	59.2	26.45	56	26.24	26.85	3.2	46,183	0.01%
2022/08/01	19	24.66	20	24.85	25.90	-1	42,566	0.00%
2022/07/29	12	23.15	22	23.08	23.55	-10	41,474	-0.02%
2022/07/28	19	21.56	19	21.79	21.45	0	40,654	0.00%
2022/07/27	0	0.00	52	21.40	21.40	-52	40,160	-0.13%
2022/07/25	2	20.85	0	0.00	20.85	2	39,764	0.01%
2022/07/22	24	21.60	26	21.60	21.40	-2	39,621	-0.01%
2022/07/21	8	20.95	8	21.05	21.25	0	38,973	0.00%
2022/07/20	1	21.20	0	0.00	21.05	1	38,626	0.00%
2022/07/19	7	21.74	6	21.81	21.15	1	38,296	0.00%
2022/07/18	7	21.77	4	21.98	21.80	3	37,993	0.01%
2022/07/15	27	21.43	28	21.35	21.50	-1	37,182	0.00%
2022/07/14	18	21.46	39	21.13	21.40	-21	36,486	-0.06%
2022/07/13	19	20.79	9	20.85	20.60	10	35,456	0.03%
2022/07/12	22	19.60	5	19.80	19.70	17	34,802	0.05%
2022/07/11	59	21.16	58	21.18	20.85	1	34,331	0.00%
2022/07/08	2	20.13	4	20.06	20.80	-2	32,719	-0.01%
2022/07/07	0	0.00	16	19.30	18.95	-16	32,220	-0.05%
2022/07/06	21	18.17	15	19.20	18.20	6	31,933	0.02%
2022/07/05	0	0.00	7	19.29	19.25	-7	31,660	-0.02%
2022/07/01	6	18.18	11	18.13	17.95	-5	31,008	-0.02%
2022/06/30	3	19.07	0	0.00	19.10	3	30,641	0.01%
2022/06/29	6	21.01	5	20.71	20.30	1	30,269	0.00%
2022/06/28	2	20.60	4	20.68	20.15	-2	29,605	-0.01%
2022/06/27	12	20.48	15	20.29	20.65	-3	29,190	-0.01%
2022/06/24	17	19.85	13	19.95	20.10	4	28,552	0.01%
2022/06/23	21	19.59	23	19.47	19.65	-2	27,913	-0.01%
2022/06/22	6	18.68	4	18.90	18.50	2	26,992	0.01%
2022/06/21	24	19.81	24	19.84	19.75	0	26,464	0.00%
2022/06/20	15	20.07	3	20.20	19.35	12	25,718	0.05%
2022/06/17	25	20.44	29	20.78	21.45	-4	25,034	-0.02%
2022/06/16	84	21.14	39	21.02	21.10	45	24,155	0.19%
2022/06/15	42	21.46	74	21.48	20.30	-32	22,735	-0.14%
2022/06/14	98	22.35	55	23.12	21.70	43	21,487	0.20%
2022/06/13	14	21.60	24	22.47	23.45	-10	18,643	-0.05%
2022/06/10	9	21.35	1	21.00	21.35	8	17,641	0.05%
2022/06/08	11	20.26	31	20.86	20.25	-20	17,317	-0.12%
2022/06/07	0	0.00	19	20.07	21.10	-19	17,173	-0.11%
2022/06/06	31	19.60	1	19.80	19.80	30	16,947	0.18%
2022/06/02	0	0.00	45	20.18	19.70	-45	16,874	-0.27%
2022/06/01	30	19.60	0	0.00	19.80	30	16,748	0.18%
2022/05/31	17	19.39	3	19.30	19.20	14	16,641	0.08%
2022/05/30	17	19.39	11	19.22	19.80	6	16,565	0.04%
2022/05/27	11	18.74	0	0.00	18.90	11	16,411	0.07%
2022/05/26	0	0.00	1	18.55	18.65	-1	16,270	-0.01%
2022/05/25	0	0.00	1	20.20	19.60	-1	16,038	-0.01%
2022/05/24	39	19.88	45	19.96	19.95	-6	15,873	-0.04%
2022/05/23	104	20.58	109	20.71	20.10	-5	14,560	-0.03%	大買/大賣/
2022/05/20	95	18.73	75	18.58	19.35	20	11,916	0.17%
2022/05/19	181	16.83	181	16.54	17.60	0	9,551	0.00%	大買/大賣/
2022/05/18	56	15.52	88	15.53	16.00	-32	6,888	-0.46%
2022/05/17	28	14.24	105	14.51	14.55	-77	5,994	-1.28%	大賣/
2022/05/16	38	14.05	38	14.04	14.15	0	5,443	0.00%
2022/05/13	32	13.87	33	13.81	14.10	-1	4,942	-0.02%
2022/05/12	48	13.86	14	13.92	13.15	34	4,382	0.78%
2022/05/11	65	15.19	38	14.78	13.90	27	3,809	0.71%
2022/05/10	39	14.37	22	14.31	14.50	17	2,945	0.58%
2022/05/09	59	14.52	31	14.35	14.00	28	2,165	1.29%
2022/05/06	43	13.19	61	13.35	13.90	-18	1,354	-1.33%
2022/05/05	16	12.73	3	12.80	12.90	13	779	1.67%
2022/05/04	0	0.00	1	11.75	11.75	-1	445	-0.22%
2022/04/28	1	11.20	0	0.00	11.05	1	324	0.31%
2022/04/11	0	0.00	50	11.11	11.20	-50	293	-17.01%
2022/02/16	0	0.00	4	10.30	10.35	-4	590	-0.68%
2022/01/10	2	10.85	0	0.00	10.95	2	559	0.36%
2022/01/05	2	11.15	0	0.00	11.05	2	545	0.37%
2022/01/03	10	11.35	10	11.60	11.35	0	534	0.00%
2021/12/13	5	11.35	6	11.72	11.35	-1	398	-0.25%
2021/12/10	1	11.20	0	0.00	11.15	1	358	0.28%
2021/12/09	0	0.00	1	11.15	11.20	-1	349	-0.29%
2021/12/08	3	11.20	13	11.10	11.25	-10	329	-3.04%
2021/12/07	11	11.27	20	11.23	11.30	-9	297	-3.03%
2021/12/06	0	0.00	10	10.60	10.55	-10	178	-5.59%
2021/11/10	0	0.00	30	10.12	10.15	-30	264	-11.34%
2021/10/29	30	10.08	0	0.00	10.00	30	283	10.58%
2021/10/19	0	0.00	1	9.94	9.97	-1	318	-0.31%
2021/10/18	0	0.00	1	9.93	9.93	-1	320	-0.31%
2021/09/15	0	0.00	2	9.96	10.00	-2	539	-0.37%
2021/09/13	0	0.00	8	9.95	9.92	-8	581	-1.38%
2021/08/31	20	10.28	0	0.00	10.15	20	591	3.38%
2021/08/09	10	10.20	0	0.00	10.10	10	550	1.82%
2021/08/06	2	10.30	0	0.00	10.30	2	558	0.36%
2021/08/03	0	0.00	2	10.30	10.30	-2	628	-0.32%
2021/08/02	5	10.35	0	0.00	10.40	5	637	0.78%
2021/07/28	15	10.57	0	0.00	10.40	15	663	2.26%
2021/07/23	0	0.00	9	10.95	11.00	-9	826	-1.09%
2021/07/21	9	10.73	0	0.00	10.70	9	994	0.91%
2021/07/19	2	10.95	0	0.00	10.95	2	1,028	0.19%
2021/07/15	10	11.29	25	11.34	11.05	-15	1,139	-1.32%
2021/07/12	5	10.75	0	0.00	10.75	5	1,198	0.42%
2021/07/08	2	10.90	12	11.13	11.00	-10	1,213	-0.82%
2021/07/02	5	10.65	0	0.00	10.60	5	1,322	0.38%
2021/07/01	0	0.00	4	10.50	10.50	-4	1,337	-0.30%
2021/06/25	4	10.65	1	10.70	10.55	3	1,568	0.19%
2021/06/24	0	0.00	10	10.63	10.50	-10	1,569	-0.64%
2021/06/15	1	10.15	0	0.00	10.10	1	1,593	0.06%
2021/05/21	0	0.00	5	9.70	9.67	-5	2,079	-0.24%
2021/05/19	1	9.60	10	9.70	9.70	-9	2,102	-0.43%
2021/05/14	11	9.31	0	0.00	9.30	11	2,112	0.52%
2021/05/12	16	9.79	0	0.00	9.66	16	2,104	0.76%
2021/05/11	20	10.36	0	0.00	10.20	20	2,074	0.96%
2021/05/10	0	0.00	10	10.78	10.75	-10	2,065	-0.48%
2021/05/07	11	10.61	0	0.00	10.65	11	2,079	0.53%
2021/05/05	1	10.70	0	0.00	10.55	1	2,168	0.05%
2021/05/04	6	10.97	0	0.00	10.45	6	2,495	0.24%
2021/05/03	20	11.48	0	0.00	11.20	20	2,445	0.82%
2021/04/29	16	12.01	14	12.65	12.00	2	2,452	0.08%
2021/04/28	26	12.25	20	11.93	12.50	6	2,401	0.25%
2021/04/27	2	12.05	33	12.11	11.75	-31	2,372	-1.31%
2021/04/22	22	11.86	0	0.00	11.60	22	2,443	0.90%
2021/04/20	3	11.83	2	11.95	11.95	1	2,560	0.04%
2021/04/14	1	11.15	1	10.95	10.95	0	3,091	0.00%
2021/04/13	2	11.45	0	0.00	11.25	2	3,075	0.07%
2021/04/12	0	0.00	11	11.68	11.70	-11	3,033	-0.36%
2021/04/08	3	11.45	2	11.45	11.45	1	3,014	0.03%
2021/04/07	0	11.45	0	0.00	11.50	0	3,052	0.00%
2021/04/01	2	11.60	0	0.00	11.40	2	3,044	0.07%
2021/03/31	19	11.73	15	11.90	11.75	4	3,023	0.13%
2021/03/30	4	11.58	4	11.63	11.80	0	2,966	0.00%
2021/03/29	0	11.00	0	0.00	11.20	0	2,805	0.00%
2021/03/26	2	10.95	2	11.00	11.00	0	2,796	0.00%
2021/03/24	10	10.70	60	11.09	11.10	-50	2,763	-1.81%
2021/03/23	20	10.75	10	10.95	10.70	10	2,731	0.37%
2021/03/22	10	10.60	0	0.00	10.70	10	2,722	0.37%
2021/03/19	20	10.80	0	0.00	10.75	20	2,708	0.74%
2021/03/18	13.2	10.92	0	0.00	10.90	13.2	2,698	0.49%
2021/03/17	0	0.00	10	11.10	10.95	-10	2,692	-0.37%
2021/03/16	0	0.00	16	11.13	10.90	-16	2,683	-0.60%
2021/03/15	20	10.90	6	10.95	10.90	14	2,672	0.52%
2021/03/12	2	10.90	10	10.85	10.95	-8	2,668	-0.30%
2021/03/09	10	10.60	0	0.00	10.70	10	2,656	0.38%
2021/03/05	10	10.85	0	0.00	10.85	10	2,648	0.38%
2021/02/25	19	11.65	39	11.90	11.65	-20	2,577	-0.78%
2021/02/24	20	10.58	30	10.93	11.00	-10	2,364	-0.42%
2021/02/23	30	10.57	3	10.55	10.55	27	2,206	1.22%
2021/01/27	20	11.57	50	11.38	11.65	-30	2,029	-1.48%
2021/01/26	30	11.50	2	10.75	11.40	28	1,954	1.43%
2021/01/22	0	0.00	3	10.85	10.80	-3	1,604	-0.19%
2021/01/21	3	10.70	1	10.80	10.60	2	1,559	0.13%
2021/01/15	15	11.60	31	12.12	11.60	-16	1,359	-1.18%
2021/01/14	10	11.75	0	0.00	12.40	10	1,269	0.79%
2021/01/13	2	12.05	0	0.00	11.80	2	1,165	0.17%
2021/01/12	39	12.28	14	12.19	12.35	25	1,026	2.44%
2021/01/06	0	0.00	1	10.05	10.05	-1	374	-0.27%
2021/01/04	0	0.00	1	10.35	10.25	-1	360	-0.28%
2020/12/29	0	0.00	50	10.03	9.99	-50	221	-22.54%
2020/12/15	0.1	9.65	0	0.00	9.58	0.1	187	0.05%
2020/12/11	0.1	9.70	0	0.00	9.62	0.1	192	0.06%
2020/12/10	0.1	9.70	0	0.00	9.72	0.1	195	0.05%
2020/11/02	4	9.31	0	0.00	9.31	4	340	1.18%
2020/10/08	50	9.40	0	0.00	9.40	50	379	13.18%
2020/09/21	0	0.00	1	9.63	9.61	-1	657	-0.15%
2020/09/01	1	9.92	0	0.00	9.85	1	624	0.16%
2020/08/13	2	9.26	0	0.00	9.22	2	499	0.40%
2020/07/09	2	10.10	0	0.00	9.99	2	386	0.52%
2020/05/18	0	0.00	5	8.98	8.77	-5	318	-1.57%
2020/05/15	5	8.59	0	0.00	8.85	5	316	1.58%
2020/04/30	0	0.00	2	8.81	8.95	-2	296	-0.68%
2020/04/29	2	8.61	0	0.00	8.69	2	287	0.70%
2020/04/15	0	0.00	1	8.47	8.46	-1	293	-0.34%
2020/03/03	1	9.16	0	0.00	9.15	1	127	0.79%
2020/01/20	0	0.00	10	10.00	10.05	-10	111	-8.99%
2019/04/15	0	0.00	1	10.65	10.65	-1	318	-0.31%
2019/02/15	10	10.35	10	10.25	10.25	0	418	0.00%
2019/01/22	0	0.00	1	10.15	10.15	-1	405	-0.25%
2019/01/21	1	10.35	0	0.00	10.20	1	404	0.25%
2018/10/22	0	0.00	1	9.79	9.80	-1	236	-0.42%
2018/10/19	1	9.92	0	0.00	9.79	1	237	0.42%
2018/09/13	0	0.00	2	10.10	10.15	-2	251	-0.79%
2018/09/06	2	10.30	0	0.00	10.30	2	267	0.75%
2018/08/22	0	0.00	1	10.50	10.40	-1	461	-0.22%
2018/07/17	1	10.40	0	0.00	10.25	1	578	0.17%
2018/07/13	3	10.70	0	0.00	10.75	3	564	0.53%
2018/07/05	0	0.00	1	10.80	10.70	-1	580	-0.17%
2018/06/28	0	0.00	3	10.85	10.85	-3	582	-0.51%
2018/06/25	3	10.88	0	0.00	10.85	3	585	0.51%
2018/06/20	0	0.00	3	10.75	10.75	-3	589	-0.51%
2018/06/12	3	11.35	0	0.00	11.10	3	580	0.52%
2018/06/11	3	11.30	1	11.45	11.15	2	555	0.36%
2018/05/31	0	0.00	3	10.80	10.80	-3	443	-0.68%
2018/05/24	1	11.00	1	11.10	11.00	0	446	0.00%
2018/05/21	0	0.00	1	10.55	10.55	-1	350	-0.29%
2018/05/18	1	10.45	0	0.00	10.45	1	350	0.29%
2018/03/06	18	10.60	30	10.65	10.60	-12	1,146	-1.05%
2018/03/05	15	10.70	0	0.00	10.70	15	1,146	1.31%
2018/01/17	1	11.90	1	11.95	11.90	0	1,216	0.00%
2018/01/10	0	0.00	28	11.90	11.85	-28	1,244	-2.25%
2018/01/09	28	12.22	0	0.00	12.00	28	1,234	2.27%