寶一 (8222)-凱基-高雄券商分點個股進出

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
45.00
漲跌
--
漲幅
0.00%
成交量
454張
產業
上市電機機械類股
182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

寶一 (8222)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/26	0	0.00	1	45.00	45.00	-1	2,193	-0.05%
2024/04/25	0.1	45.88	0	0.00	45.25	0.1	2,204	0.00%
2024/04/22	0.1	47.00	0	0.00	44.85	0.1	2,274	0.00%
2024/04/19	6	47.61	3	48.83	47.50	3	2,530	0.12%
2024/04/18	3	48.55	9	49.08	48.30	-6	2,656	-0.23%
2024/04/17	0	0.00	2	46.95	47.00	-2	2,629	-0.08%
2024/04/16	9	47.34	5	49.41	46.30	4	2,785	0.14%
2024/04/15	14	49.11	8	49.91	48.35	6	2,728	0.22%
2024/04/12	3	48.09	0	0.00	47.80	3	2,586	0.12%
2024/04/11	6	48.23	0	0.00	47.40	6	2,625	0.23%
2024/04/10	4	49.04	4	48.94	49.35	0	2,598	0.00%
2024/04/09	4	46.66	17	48.38	49.00	-13	2,507	-0.52%
2024/04/08	0.1	47.00	0	0.00	46.60	0.1	2,433	0.00%
2024/04/03	6	47.90	0	0.00	47.60	6	2,436	0.25%
2024/04/02	5	48.95	0	0.00	48.75	5	2,432	0.21%
2024/04/01	0	0.00	10	48.78	49.35	-10	2,409	-0.42%
2024/03/29	6.1	47.49	0	0.00	47.10	6.1	2,343	0.26%
2024/03/28	12	49.35	1	50.60	48.70	11	2,317	0.47%
2024/03/27	11	49.02	23	48.98	49.00	-12	2,143	-0.56%
2024/03/26	5	45.75	7	46.43	46.55	-2	1,953	-0.10%
2024/03/25	9	46.19	3	47.50	46.30	6	1,932	0.31%
2024/03/22	0.1	46.65	6	45.68	46.40	-5.9	1,888	-0.31%
2024/03/15	0	0.00	1	43.25	42.95	-1	1,910	-0.05%
2024/03/12	1	44.05	0	0.00	43.85	1	1,946	0.05%
2024/03/11	0	0.00	5	44.20	43.65	-5	1,950	-0.26%
2024/03/07	0	0.00	4	43.98	43.65	-4	1,964	-0.20%
2024/03/06	1	45.00	0	0.00	45.00	1	1,972	0.05%
2024/03/05	0	0.00	1	45.35	45.30	-1	1,975	-0.05%
2024/02/29	0	46.05	0	0.00	45.75	0	2,106	0.00%
2024/02/27	1	45.90	0	0.00	45.90	1	2,260	0.04%
2024/02/26	9	47.07	7	47.09	47.30	2	2,246	0.09%
2024/02/23	1	45.50	0	0.00	45.20	1	2,211	0.05%
2024/02/22	1	46.70	0	0.00	46.25	1	2,215	0.05%
2024/02/21	0	46.90	0	0.00	46.65	0	2,213	0.00%
2024/02/20	3	47.13	0	0.00	47.05	3	2,211	0.14%
2024/02/19	1	48.20	0	0.00	48.05	1	2,193	0.05%
2024/02/16	0	0.00	5	47.89	48.50	-5	2,184	-0.23%
2024/02/15	0	0.00	3	46.83	47.05	-3	2,172	-0.14%
2024/02/05	2	47.60	0	0.00	47.55	2	2,165	0.09%
2024/02/02	2	47.90	0	0.00	47.75	2	2,156	0.09%
2024/02/01	2	47.30	2	48.00	47.30	0	2,142	0.00%
2024/01/31	10	46.89	0	0.00	47.05	10	2,124	0.47%
2024/01/29	0	0.00	1	45.25	45.25	-1	2,095	-0.05%
2024/01/26	1	46.45	0	0.00	45.40	1	2,100	0.05%
2024/01/22	2	45.05	0	45.10	45.05	2	2,091	0.10%
2024/01/19	2	45.00	0	0.00	45.00	2	2,094	0.10%
2024/01/17	8	46.98	9	45.94	45.60	-1	2,088	-0.05%
2024/01/16	4	48.16	2	47.70	47.65	2	2,068	0.10%
2024/01/15	14	50.47	16	50.08	49.40	-2	2,034	-0.10%
2024/01/12	11	49.01	15.1	48.66	49.30	-4.1	1,763	-0.23%
2024/01/11	2	46.28	2	46.00	46.70	0	1,595	0.00%
2024/01/10	11	48.13	11	47.65	46.50	0	1,583	0.00%
2024/01/09	3	46.95	1	48.20	46.30	2	1,438	0.14%
2024/01/08	3	47.00	0	0.00	47.00	3	1,466	0.20%
2024/01/05	0	0.00	5	47.22	48.20	-5	1,425	-0.35%
2024/01/04	2	46.00	0	0.00	46.05	2	1,487	0.13%
2024/01/03	2	46.50	0	0.00	46.10	2	1,603	0.12%
2024/01/02	0	0.00	1	47.20	47.40	-1	1,606	-0.06%
2023/12/29	0	0.00	4	47.20	47.20	-4	1,601	-0.25%
2023/12/28	6	46.86	2	47.25	46.80	4	1,596	0.25%
2023/12/27	4	46.85	4	47.23	47.00	0	1,605	0.00%
2023/12/26	2	46.60	2	46.98	47.05	0	1,601	0.00%
2023/12/21	0	0.00	6	47.93	46.20	-6	1,607	-0.37%
2023/12/19	10	45.62	1	44.90	44.85	9	1,636	0.55%
2023/12/15	0	0.00	9	46.74	47.00	-9	1,684	-0.53%
2023/12/14	10	45.92	0	0.00	45.70	10	1,702	0.59%
2023/12/13	1	46.95	0	0.00	46.15	1	1,797	0.06%
2023/12/12	2	46.40	4	47.35	46.65	-2	1,843	-0.11%
2023/12/08	0	0.00	5	46.20	46.00	-5	1,910	-0.26%
2023/12/07	0	0.00	8	45.96	45.40	-8	2,048	-0.39%
2023/12/06	0	0.00	2	45.35	45.20	-2	2,472	-0.08%
2023/12/05	10	45.03	0	0.00	44.80	10	2,671	0.37%
2023/12/04	0	0.00	7	45.84	45.80	-7	2,718	-0.26%
2023/12/01	8	45.49	11	46.13	45.40	-3	2,736	-0.11%
2023/11/30	1	44.90	0	0.00	44.80	1	2,786	0.04%
2023/11/29	8	45.42	0	0.00	45.30	8	2,884	0.28%
2023/11/28	2	45.65	0	0.00	45.60	2	3,045	0.07%
2023/11/27	7	46.28	5	48.64	45.90	2	3,315	0.06%
2023/11/24	5	46.74	8	46.08	47.45	-3	3,353	-0.09%
2023/11/21	4	44.93	4	45.25	44.65	0	4,300	0.00%
2023/11/17	1	43.20	0	0.00	43.50	1	4,583	0.02%
2023/11/16	1	43.60	1	43.35	43.60	0	4,598	0.00%
2023/11/14	1	42.40	1	42.40	42.45	0	4,634	0.00%
2023/11/10	0	0.00	1	42.15	42.00	-1	4,661	-0.02%
2023/11/09	2	43.83	0	0.00	43.10	2	4,665	0.04%
2023/11/08	1	44.00	0	0.00	44.10	1	4,690	0.02%
2023/11/07	3	44.00	0	0.00	43.85	3	4,720	0.06%
2023/11/06	0	0.00	11	44.47	44.75	-11	4,740	-0.23%
2023/11/03	5	43.90	5	43.72	43.90	0	4,744	0.00%
2023/11/02	3.1	42.98	0	0.00	43.10	3.1	4,765	0.07%
2023/10/31	0	0.00	1	43.90	42.85	-1	4,780	-0.02%
2023/10/30	1	43.85	0	0.00	43.85	1	4,803	0.02%
2023/10/18	0	0.00	3	45.60	45.10	-3	5,233	-0.06%
2023/10/16	7	49.76	3	49.43	49.00	4	5,390	0.07%
2023/10/13	4	49.55	3	49.37	49.20	1	5,402	0.02%
2023/10/12	1	49.65	7	49.87	49.80	-6	5,441	-0.11%
2023/10/11	5	49.63	1.7	49.71	47.80	3.3	5,406	0.06%
2023/10/06	2	47.25	3	47.68	46.80	-1	5,341	-0.02%
2023/10/04	2	47.25	0	0.00	46.70	2	5,434	0.04%
2023/10/03	0	0.00	1	48.15	47.75	-1	5,474	-0.02%
2023/10/02	1	47.65	2	47.45	47.70	-1	5,519	-0.02%
2023/09/28	0	0.00	1	47.00	47.00	-1	5,553	-0.02%
2023/09/27	0	0.00	10	46.28	46.75	-10	5,616	-0.18%
2023/09/26	0.2	47.28	0	0.00	46.60	0.2	5,687	0.00%
2023/09/25	0	0.00	5	48.00	48.00	-5	5,768	-0.09%
2023/09/22	1	46.90	1	47.30	47.75	0	5,805	0.00%
2023/09/21	1.4	46.05	0	0.00	46.30	1.4	5,947	0.02%
2023/09/20	2.1	48.16	1	48.40	48.15	1.1	6,151	0.02%
2023/09/19	3.3	49.50	0	0.00	48.85	3.3	6,177	0.05%
2023/09/18	28	52.06	13	51.76	50.80	15	6,181	0.24%
2023/09/15	2.7	51.03	0	0.00	50.10	2.7	6,195	0.04%
2023/09/14	3	52.07	1	53.60	52.30	2	6,660	0.03%
2023/09/13	4	52.38	0	0.00	52.10	4	6,825	0.06%
2023/09/12	25	54.49	25	53.85	53.50	0	6,822	0.00%
2023/09/11	20	57.46	21	56.79	54.60	-1	6,746	-0.01%
2023/09/08	6	54.65	8.2	54.25	54.50	-2.2	6,355	-0.03%
2023/09/07	2	53.15	2	54.00	52.30	0	6,241	0.00%
2023/09/06	1	52.70	0	0.00	53.00	1	6,346	0.02%
2023/09/05	2	52.70	10	53.20	52.50	-8	6,383	-0.13%
2023/09/04	1	53.60	0	0.00	53.80	1	6,478	0.02%
2023/08/31	0	0.00	1	54.50	53.70	-1	6,488	-0.02%
2023/08/30	5.1	52.67	5	52.64	53.20	0.1	6,492	0.00%
2023/08/29	13.1	52.71	15	52.31	52.90	-1.9	6,403	-0.03%
2023/08/28	10	54.64	32	55.93	56.50	-22	6,138	-0.36%
2023/08/25	26	53.04	15	51.31	51.40	11	5,939	0.19%
2023/08/24	7	49.49	11	49.41	50.60	-4	5,646	-0.07%
2023/08/23	1	46.20	1	45.80	46.00	0	5,723	0.00%
2023/08/15	6	45.15	0	0.00	45.15	6	7,261	0.08%
2023/08/14	1	44.85	1	44.40	44.50	0	7,836	0.00%
2023/08/11	2	45.30	0	0.00	44.50	2	8,123	0.02%
2023/08/08	0	50.00	0	0.00	48.30	0	8,409	0.00%
2023/08/01	1	49.50	1	49.40	49.90	0	9,386	0.00%
2023/07/31	2	49.73	0	0.00	49.05	2	9,629	0.02%
2023/07/27	1	48.00	0	0.00	47.95	1	10,568	0.01%
2023/07/26	2	47.40	1	47.30	47.30	1	10,973	0.01%
2023/07/21	1	53.40	1	52.50	50.50	0	12,847	0.00%
2023/07/20	12	49.25	2	51.05	51.70	10	13,005	0.08%
2023/07/17	1	49.90	4	50.10	50.50	-3	13,914	-0.02%
2023/07/14	1	51.80	1	50.70	50.20	0	14,757	0.00%
2023/07/12	1	53.00	1	53.50	53.30	0	15,538	0.00%
2023/07/11	2	55.85	0	0.00	54.20	2	16,207	0.01%
2023/07/10	1	55.80	0	0.00	55.80	1	16,922	0.01%
2023/07/07	1	56.70	3	57.00	56.90	-2	17,515	-0.01%
2023/07/06	0	0.00	1	58.70	58.70	-1	17,711	-0.01%
2023/07/05	0	0.00	1	59.70	59.70	-1	17,855	-0.01%
2023/06/30	3	61.57	4	62.43	62.00	-1	17,983	-0.01%
2023/06/29	3	62.07	27	62.52	62.60	-24	18,010	-0.13%
2023/06/28	29	62.80	0	0.00	61.70	29	17,929	0.16%
2023/06/27	0	0.00	2	60.00	57.60	-2	18,154	-0.01%
2023/06/21	0	0.00	0.2	61.60	60.70	-0.2	19,007	0.00%
2023/06/20	22	62.44	16	61.98	61.50	6	19,075	0.03%
2023/06/19	0	0.00	10	61.88	62.20	-10	18,614	-0.05%
2023/06/16	0	0.00	4	57.70	56.60	-4	18,545	-0.02%
2023/06/15	1	55.50	0	0.00	57.20	1	18,673	0.01%
2023/06/14	1	56.06	1	56.10	56.00	0	18,739	0.00%
2023/06/13	3	56.93	2	56.80	57.10	1	18,802	0.01%
2023/06/12	11.1	59.12	1	61.80	56.70	10.1	18,943	0.05%
2023/06/09	0	61.60	2	61.50	61.60	-2	19,089	-0.01%
2023/06/08	2	62.32	3	61.70	61.60	-1	19,176	-0.01%
2023/06/07	4	62.23	4.1	62.28	61.70	-0.1	19,269	0.00%
2023/06/06	1	61.47	5	61.72	61.80	-4	19,951	-0.02%
2023/06/05	13.1	62.24	13.1	63.34	61.20	0	20,384	0.00%
2023/06/02	2.1	61.01	2	60.90	60.70	0.1	20,272	0.00%
2023/06/01	7	61.43	6	60.80	61.30	1	20,600	0.00%
2023/05/31	2	61.00	2	61.69	60.70	0	20,610	0.00%
2023/05/30	5	60.54	5	61.86	60.00	0	20,575	0.00%
2023/05/29	9	62.26	3	61.47	61.20	6	20,462	0.03%
2023/05/25	2	61.50	64	61.36	60.70	-62	20,353	-0.30%
2023/05/24	72	65.53	8	64.73	63.20	64	20,597	0.31%
2023/05/23	10	61.60	10	62.10	62.30	0	20,605	0.00%
2023/05/22	6	61.22	12	62.76	61.30	-6	20,578	-0.03%
2023/05/19	5	60.56	17	61.41	60.30	-12	20,721	-0.06%
2023/05/18	31	59.76	33	59.37	59.80	-2	20,418	-0.01%
2023/05/17	17	56.32	16.1	57.21	58.30	0.9	20,089	0.00%
2023/05/16	1	53.50	0	0.00	53.00	1	20,557	0.00%
2023/05/15	5	54.00	6	53.30	53.70	-1	21,686	0.00%
2023/05/12	5	54.66	3	55.37	54.90	2	21,861	0.01%
2023/05/11	5	57.68	2	54.70	55.20	3	21,814	0.01%
2023/05/10	17	58.66	12	58.80	57.50	5	21,569	0.02%
2023/05/09	9	59.28	6	58.00	58.30	3	21,331	0.01%
2023/05/08	6	60.43	5	60.42	61.00	1	21,109	0.00%
2023/05/05	7	63.04	9	62.99	62.70	-2	20,839	-0.01%
2023/05/04	9	64.81	6	66.27	64.10	3	20,632	0.01%
2023/05/03	27	66.29	23	66.93	65.80	4	20,413	0.02%
2023/05/02	14	65.34	18	65.62	64.50	-4	19,817	-0.02%
2023/04/28	16	66.56	14.1	66.65	64.10	1.9	19,398	0.01%
2023/04/27	9	61.01	7	61.76	62.50	2	18,447	0.01%
2023/04/26	19	62.64	17.1	62.94	56.90	2	18,037	0.01%
2023/04/25	2	57.30	6.1	58.81	59.40	-4.1	17,435	-0.02%
2023/04/24	6	54.45	3	54.53	54.00	3	17,110	0.02%
2023/04/21	9	53.21	7	53.24	52.50	2	16,943	0.01%
2023/04/20	1	55.00	1	57.10	54.00	0	16,522	0.00%
2023/04/19	10	57.48	15	56.77	58.40	-5	16,072	-0.03%
2023/04/18	12.1	55.71	5.1	56.11	57.30	6.9	15,184	0.05%
2023/04/17	3	48.93	12.1	50.29	52.10	-9.1	14,662	-0.06%
2023/04/14	16	47.67	31	47.80	47.45	-15	14,416	-0.10%
2023/04/13	37	45.38	25.1	44.63	46.35	11.9	13,757	0.09%
2023/04/12	20	42.61	21	42.15	42.15	-1	13,135	-0.01%
2023/04/11	7	41.01	13	40.94	40.40	-6	12,524	-0.05%
2023/04/10	13	40.57	13	40.69	40.45	0	12,329	0.00%
2023/04/07	5	39.65	5	39.90	39.60	0	12,213	0.00%
2023/04/06	30	40.14	29	39.84	40.20	1	12,267	0.01%
2023/03/31	0	0.00	5	39.00	38.65	-5	12,104	-0.04%
2023/03/30	4	38.99	5	39.03	39.05	-1	12,142	-0.01%
2023/03/29	13	38.72	16	38.71	38.70	-3	12,159	-0.02%
2023/03/28	27	39.60	21	39.49	39.35	6	12,182	0.05%
2023/03/27	19	41.45	16.1	42.14	41.40	2.9	11,900	0.02%
2023/03/24	10	38.62	5	38.58	39.35	5	11,163	0.04%
2023/03/23	0	0.00	16	38.94	38.60	-16	11,081	-0.14%
2023/03/22	7	38.46	0	0.00	37.75	7	10,907	0.06%
2023/03/21	2	38.10	13	38.92	38.05	-11	10,849	-0.10%
2023/03/20	17	38.80	2	39.33	38.70	15	10,723	0.14%
2023/03/17	0	0.00	11	37.80	38.30	-11	10,538	-0.10%
2023/03/16	13	37.20	1	36.80	37.00	12	10,416	0.12%
2023/03/15	4	38.64	1	38.60	38.20	3	10,338	0.03%
2023/03/14	0	0.00	3	38.10	37.80	-3	10,137	-0.03%
2023/03/13	8	35.14	7	36.14	36.75	1	9,905	0.01%
2023/03/10	11	37.66	31	37.31	36.45	-20	9,787	-0.20%
2023/03/09	32	39.29	11	39.97	38.50	21	9,602	0.22%
2023/03/08	13	36.93	30.1	37.90	38.50	-17.1	9,680	-0.18%
2023/03/07	1	34.70	0	0.00	35.00	1	9,848	0.01%
2023/03/06	2	34.50	4	34.60	34.15	-2	10,120	-0.02%
2023/03/03	1	33.55	1	33.30	32.60	0	10,436	0.00%
2023/03/02	0	0.00	1	32.40	32.65	-1	10,829	-0.01%
2023/03/01	3	32.25	3	32.25	32.25	0	10,872	0.00%
2023/02/24	5	32.80	0	0.00	32.25	5	10,950	0.05%
2023/02/23	9	33.36	4	33.55	33.45	5	10,869	0.05%
2023/02/22	5	33.21	20	33.94	33.60	-15	10,759	-0.14%
2023/02/21	30	34.02	24	34.37	33.45	6	10,389	0.06%
2023/02/20	14	32.90	15	32.58	32.60	-1	9,946	-0.01%
2023/02/17	20	33.16	24	33.23	32.75	-4	9,760	-0.04%
2023/02/16	16	31.78	8	32.15	31.90	8	9,293	0.09%
2023/02/15	3	31.50	8	32.08	31.40	-5	9,115	-0.05%
2023/02/14	11	32.70	3	32.40	32.05	8	8,870	0.09%
2023/02/13	13	32.30	15	32.92	34.00	-2	8,104	-0.02%
2023/02/10	6	30.38	11	30.71	31.00	-5	6,924	-0.07%
2023/02/09	0	0.00	2	28.40	28.20	-2	6,684	-0.03%
2023/02/08	0	27.45	0	0.00	27.15	0	6,705	0.00%
2023/02/07	6	27.25	6	27.45	27.45	0	6,813	0.00%
2023/02/02	9	27.82	5	27.78	27.70	4	6,800	0.06%
2023/02/01	4	28.30	1	28.65	28.20	3	6,733	0.04%
2023/01/31	1	27.25	0	0.00	27.25	1	6,598	0.02%
2023/01/10	0	0.00	2	25.65	25.60	-2	6,594	-0.03%
2023/01/09	0	0.00	2	26.35	26.50	-2	6,593	-0.03%
2023/01/05	1	26.80	5	26.96	26.65	-4	6,652	-0.06%
2023/01/04	1	26.50	0	0.00	26.25	1	6,630	0.02%
2022/12/30	0	0.00	1	26.60	26.00	-1	6,684	-0.01%
2022/12/29	1	25.55	3	25.40	25.40	-2	6,549	-0.03%
2022/12/28	7	25.66	2	26.38	25.40	5	6,584	0.08%
2022/12/27	2	27.20	1	26.45	26.30	1	6,560	0.02%
2022/12/26	1	27.35	0	0.00	26.50	1	6,524	0.02%
2022/12/23	0	0.00	5	26.05	27.00	-5	6,435	-0.08%
2022/12/22	0	0.00	2	25.93	26.50	-2	6,403	-0.03%
2022/12/21	5	26.59	7	26.26	26.50	-2	6,402	-0.03%
2022/12/20	3	28.42	1	28.05	26.60	2	6,377	0.03%
2022/12/19	16	30.46	10	29.60	29.40	6	6,299	0.10%
2022/12/16	4	31.30	0	0.00	32.65	4	6,244	0.06%
2022/12/15	0	0.00	9	32.55	32.55	-9	6,330	-0.14%
2022/12/07	3	31.12	0	0.00	30.70	3	8,365	0.04%
2022/12/06	1	31.55	1	31.65	31.60	0	8,649	0.00%
2022/12/05	1	32.00	0	0.00	32.00	1	8,907	0.01%
2022/12/02	1	31.90	0	0.00	31.85	1	8,859	0.01%
2022/12/01	0	0.00	4	31.95	31.65	-4	8,835	-0.05%
2022/11/30	32	33.55	44	33.44	31.90	-12	8,853	-0.14%
2022/11/29	58	31.64	58.2	32.00	32.85	-0.2	8,007	0.00%
2022/11/28	46	28.53	42	29.55	29.90	4	7,308	0.05%
2022/11/25	23	27.68	27	28.27	27.20	-4	6,873	-0.06%
2022/11/24	22	25.25	11	26.54	27.00	11	6,164	0.18%
2022/11/18	3	21.28	3	21.38	20.85	0	5,650	0.00%
2022/11/17	0	0.00	1	20.90	20.85	-1	5,643	-0.02%
2022/11/11	0	0.00	0.2	20.10	20.00	-0.2	5,944	0.00%
2022/11/04	5	21.20	15	21.30	20.85	-10	6,063	-0.16%
2022/11/03	39.2	20.81	28	20.61	20.85	11.2	5,986	0.19%
2022/11/02	3	19.40	0	0.00	19.45	3	5,923	0.05%
2022/11/01	0	0.00	1	19.05	19.05	-1	5,975	-0.02%
2022/10/27	2	17.95	2	18.28	18.40	0	6,076	0.00%
2022/10/26	2	17.95	3	18.23	18.05	-1	6,295	-0.02%
2022/10/25	1	18.15	0	0.00	18.30	1	6,399	0.02%
2022/10/24	1	18.70	3	18.87	18.70	-2	6,436	-0.03%
2022/10/21	3	18.12	3	18.35	17.95	0	6,428	0.00%
2022/10/20	1	18.40	1	19.00	18.55	0	6,462	0.00%
2022/10/19	1	18.55	0	0.00	18.50	1	6,701	0.01%
2022/10/18	4	19.08	4	18.90	18.80	0	6,758	0.00%
2022/10/14	1	19.35	1	19.15	18.95	0	6,895	0.00%
2022/10/13	6	19.82	6	19.89	18.70	0	6,973	0.00%
2022/10/12	7	20.58	8	20.64	20.45	-1	7,045	-0.01%
2022/10/11	2	21.60	1	21.55	21.55	1	7,241	0.01%
2022/10/05	10	24.45	10	24.85	24.00	0	7,845	0.00%
2022/09/30	2	24.18	2	24.10	24.55	0	7,895	0.00%
2022/09/28	3	25.43	1	24.45	24.00	2	7,821	0.03%
2022/09/27	5	25.67	10	25.69	25.95	-5	7,758	-0.06%
2022/09/26	1	26.85	5	26.15	25.85	-4	7,702	-0.05%
2022/09/23	16	27.55	16	27.67	27.10	0	7,641	0.00%
2022/09/22	28	28.65	28	28.60	28.10	0	7,556	0.00%
2022/09/21	7	28.96	5	29.20	28.85	2	7,438	0.03%
2022/09/19	11	27.50	11	28.05	27.60	0	7,113	0.00%
2022/09/16	18	28.84	26	29.13	28.30	-8	7,026	-0.11%
2022/09/15	19	29.56	22	29.95	30.00	-3	6,993	-0.04%
2022/09/14	151	29.54	134	28.78	29.90	17	7,350	0.23%	大買/大賣/
2022/09/13	40	27.52	61.1	26.97	28.15	-21.1	6,994	-0.30%
2022/09/12	8	24.86	25.3	25.41	25.60	-17.3	6,815	-0.25%
2022/09/07	0	0.00	4	22.38	22.25	-4	6,678	-0.06%
2022/09/05	4	24.35	0	0.00	23.20	4	6,560	0.06%
2022/08/31	1	23.30	0	0.00	23.00	1	6,438	0.02%
2022/08/29	2	23.05	1	22.90	22.80	1	6,412	0.02%
2022/08/26	4	24.08	7	25.00	24.15	-3	6,367	-0.05%
2022/08/25	5	23.85	5	23.45	23.40	0	6,221	0.00%
2022/08/24	0	0.00	2	23.03	23.50	-2	6,181	-0.03%
2022/08/19	5	23.89	5	23.40	23.40	0	6,094	0.00%
2022/08/18	6	24.40	2	24.03	23.60	4	6,037	0.07%
2022/08/17	4	22.49	7	23.10	23.75	-3	5,752	-0.05%
2022/08/16	1	21.70	1	21.60	21.60	0	5,634	0.00%
2022/08/15	2	21.75	4	21.84	21.65	-2	5,614	-0.04%
2022/08/12	8	21.73	5	21.76	21.70	3	5,591	0.05%
2022/08/11	2	22.45	3	22.25	22.40	-1	5,530	-0.02%
2022/08/10	2	23.05	3	23.25	22.70	-1	5,480	-0.02%
2022/08/09	10	24.20	10	23.50	23.35	0	5,424	0.00%
2022/08/08	8	23.80	9	23.96	23.75	-1	5,361	-0.02%
2022/08/04	2	23.30	2	23.10	23.05	0	5,236	0.00%
2022/08/03	1	23.45	15	23.34	23.50	-14	5,176	-0.27%
2022/08/02	46	24.25	35	24.14	23.65	11	5,108	0.22%
2022/08/01	13	23.35	3	24.42	24.05	10	4,870	0.21%
2022/07/29	2	22.55	6	23.16	23.35	-4	4,745	-0.08%
2022/07/28	0	0.00	2	22.55	22.45	-2	4,686	-0.04%
2022/07/27	2	22.55	0	0.00	22.55	2	4,650	0.04%
2022/07/26	21	24.13	20	24.48	23.05	1	4,571	0.02%
2022/07/22	2	23.20	10	22.85	22.75	-8	4,169	-0.19%
2022/07/21	0	0.00	1	23.65	23.00	-1	4,118	-0.02%
2022/07/20	7	22.79	7	22.54	22.65	0	3,968	0.00%
2022/07/19	7	23.02	8	22.76	23.25	-1	3,864	-0.03%
2022/07/18	15	24.40	7	24.65	23.50	8	3,715	0.22%
2022/07/15	253	24.15	244	24.25	23.50	9	3,427	0.26%	大買/大賣/
2022/07/14	6	23.73	8.8	24.00	24.20	-2.8	2,901	-0.10%
2022/07/13	8	21.31	12	22.00	22.00	-4	2,770	-0.14%
2022/07/12	1	20.35	0	0.00	20.00	1	2,652	0.04%
2022/07/11	4	20.80	3	21.20	21.30	1	2,580	0.04%
2022/07/08	6	20.80	0	0.00	20.80	6	2,541	0.24%
2022/07/07	0	0.00	5	19.65	19.80	-5	2,490	-0.20%
2022/07/06	1	18.80	0	0.00	18.80	1	2,471	0.04%
2022/07/05	0	0.00	7	19.17	19.75	-7	2,454	-0.29%
2022/07/04	4	19.35	12	19.03	19.20	-8	2,431	-0.33%
2022/07/01	1	18.05	0	0.00	18.05	1	2,399	0.04%
2022/06/30	3	18.20	0	0.00	18.20	3	2,371	0.13%
2022/06/28	0	0.00	4	21.00	20.00	-4	2,297	-0.17%
2022/06/27	4	21.00	10	20.80	20.90	-6	2,248	-0.27%
2022/06/23	23	21.35	6	20.45	20.45	17	2,173	0.78%
2022/06/22	30	20.91	59	20.96	21.85	-29	1,885	-1.54%
2022/06/21	54	19.50	39	19.50	20.70	15	1,095	1.37%
2022/06/20	6	18.72	3	18.82	18.85	3	513	0.58%
2022/06/17	0	0.00	8	16.45	17.15	-8	363	-2.20%
2022/06/16	13	16.13	5	16.25	15.60	8	221	3.62%
2022/06/14	3	14.75	0	0.00	14.75	3	174	1.72%
2022/06/09	0.2	14.87	0	0.00	14.80	0.2	169	0.15%
2022/06/01	0.1	14.95	0	0.00	14.80	0.1	153	0.07%
2022/05/30	0	0.00	0	14.80	14.65	0	152	0.00%
2022/05/26	15	14.50	0	0.00	14.60	15	150	9.98%
2022/03/28	0	14.25	0	0.00	14.05	0	129	0.02%
2022/03/23	1	14.20	0	0.00	14.15	1	129	0.77%
2022/03/08	0.1	14.33	0	0.00	14.00	0.1	148	0.05%
2022/03/04	0	14.95	0	0.00	14.75	0	145	0.00%
2022/02/18	0	0.00	3	15.30	15.40	-3	181	-1.65%
2022/02/09	0	14.90	0	0.00	14.80	0	258	0.00%
2022/02/07	0	14.80	0	0.00	14.75	0	267	0.00%
2022/01/21	0	14.40	0	0.00	14.25	0	271	0.01%
2021/12/24	0	15.30	0	0.00	15.10	0	317	0.00%
2021/11/23	0	15.00	0	0.00	14.95	0	293	0.00%
2021/11/22	0	0.00	2	14.80	15.15	-2	293	-0.68%
2021/11/16	3	16.33	2	16.08	16.10	1	267	0.37%
2021/11/12	0	0.00	3	15.27	15.20	-3	210	-1.43%
2021/11/10	1	15.05	0	0.00	15.10	1	199	0.50%
2021/11/05	0	0.00	2	14.65	14.50	-2	238	-0.84%
2021/10/01	1	14.60	0	0.00	14.65	1	632	0.16%
2021/09/30	3	14.97	0	0.00	15.25	3	614	0.49%
2021/09/29	0	13.95	0	0.00	13.95	0	606	0.01%
2021/09/15	0	13.80	0	0.00	13.60	0	641	0.01%
2021/09/02	0	14.05	0	0.00	14.15	0	659	0.00%
2021/08/17	0	14.20	0	0.00	13.85	0	758	0.00%
2021/08/06	0.3	15.20	0	0.00	15.10	0.3	642	0.05%
2021/08/03	0	15.40	0	0.00	15.20	0	557	0.01%
2021/07/29	2	16.80	2	16.55	16.95	0	503	0.00%
2021/07/27	3	16.10	3	15.92	14.95	0	442	0.00%
2021/07/26	0	0.00	1.1	15.65	15.70	-1.1	395	-0.28%
2021/07/23	0	0.00	1	14.45	14.30	-1	343	-0.29%
2021/07/21	0.2	13.85	0	0.00	13.65	0.2	348	0.06%
2021/07/06	0.1	14.50	0	0.00	14.20	0.1	502	0.01%
2021/06/30	0	14.10	0	0.00	13.95	0	489	0.01%
2021/06/25	0	14.05	0	0.00	13.95	0	488	0.00%
2021/06/22	0.1	14.35	0	0.00	14.15	0.1	488	0.01%
2021/06/16	0	0.00	1	13.75	13.70	-1	493	-0.20%
2021/06/09	1	14.55	0	0.00	14.45	1	581	0.17%
2021/06/04	8	14.93	13	15.02	15.00	-5	565	-0.88%
2021/06/03	0	0.00	3	14.03	14.55	-3	513	-0.58%
2021/05/31	0.4	13.30	1	13.55	13.20	-0.6	487	-0.12%
2021/05/28	5	13.53	0	0.00	13.60	5	485	1.03%
2021/05/26	0.1	12.55	0	0.00	12.50	0.1	481	0.01%
2021/05/14	1	12.45	0	0.00	12.45	1	489	0.20%
2021/05/13	0.1	12.55	0	0.00	12.45	0.1	488	0.02%
2021/05/12	0.1	13.00	0	0.00	12.50	0.1	484	0.02%
2021/05/07	0	0.00	0	14.20	13.85	0	467	0.00%
2021/04/29	0	0.00	1	15.10	14.75	-1	439	-0.23%
2021/04/14	2	14.40	1	14.55	14.55	1	366	0.27%
2021/04/13	2	14.80	2	15.08	14.20	0	349	0.00%
2021/04/12	1	13.80	0	0.00	13.85	1	255	0.39%
2021/04/09	2	13.70	0	0.00	13.80	2	253	0.79%
2021/04/08	1	13.75	0	0.00	13.80	1	250	0.40%
2021/03/25	0	0.00	2	13.65	13.70	-2	241	-0.83%
2021/03/23	0	13.85	0	0.00	13.80	0	238	0.02%
2021/03/18	0	0.00	0	14.60	14.10	0	230	0.00%
2021/03/16	2	14.80	1	14.80	14.00	1	205	0.49%
2021/03/12	0.1	13.60	0	0.00	13.45	0.1	140	0.04%
2021/03/09	0	13.43	0	0.00	13.25	0	145	0.00%
2021/03/08	0	13.45	1	13.40	13.40	-1	149	-0.67%
2021/03/05	0	13.35	0	0.00	13.20	0	150	0.00%
2021/03/04	0	13.45	0	0.00	13.35	0	152	0.00%
2021/03/03	0	13.45	0	0.00	13.40	0	152	0.00%
2021/03/02	0	13.53	0	0.00	13.40	0	158	0.00%
2021/01/28	0.2	12.40	0	0.00	12.25	0.2	181	0.11%
2021/01/27	0	0.00	3	12.30	12.30	-3	180	-1.66%
2021/01/20	0.1	12.70	0	0.00	12.50	0.1	180	0.06%
2021/01/15	1	12.75	0	0.00	12.75	1	178	0.56%
2021/01/14	1	12.95	0	0.00	13.00	1	176	0.57%
2021/01/11	5	12.95	0	0.00	13.10	5	178	2.80%
2021/01/07	0	13.15	0	0.00	13.20	0	175	0.02%
2021/01/06	0.1	13.30	0	0.00	13.15	0.1	175	0.06%
2020/12/31	1	13.40	0	0.00	13.45	1	169	0.59%
2020/12/28	0.1	13.74	0	0.00	13.55	0.1	166	0.03%
2020/12/22	0	13.55	0	0.00	13.35	0	162	0.02%
2020/12/15	0	0.00	2	13.60	13.45	-2	163	-1.22%
2020/12/03	2	13.50	0	0.00	13.60	2	149	1.34%
2020/11/26	0	0.00	1	13.80	13.70	-1	145	-0.69%
2020/11/16	12	13.25	0	0.00	13.10	12	138	8.64%
2020/11/10	1	13.60	0	0.00	13.50	1	139	0.72%
2020/10/30	0.1	13.10	0	0.00	12.95	0.1	125	0.08%
2020/10/29	1	12.95	0	0.00	13.05	1	126	0.79%
2020/10/28	3	12.98	0	0.00	13.00	3	125	2.39%
2020/10/23	1	13.00	0	0.00	13.00	1	133	0.75%
2020/10/19	10	13.05	0	0.00	13.15	10	134	7.41%
2020/10/14	0	0.00	5	13.00	13.00	-5	136	-3.66%
2020/09/17	0	14.00	0	0.00	13.85	0	138	0.03%
2020/08/19	0	0.00	1	13.55	14.15	-1	228	-0.44%
2020/08/07	0	0.00	3	13.20	13.25	-3	217	-1.38%
2020/08/06	1	13.05	0	0.00	13.20	1	218	0.46%
2020/08/05	1	13.35	0	0.00	13.30	1	215	0.46%
2020/07/30	0.1	14.00	0	0.00	13.70	0.1	210	0.05%
2020/07/29	0	0.00	1	13.80	13.60	-1	202	-0.49%
2020/07/28	1	13.15	0	0.00	13.05	1	202	0.49%
2020/07/22	0	0.00	0	14.55	14.25	0	201	0.00%
2020/07/10	1	14.75	0	0.00	14.75	1	201	0.50%
2020/07/08	2	15.00	0	0.00	15.05	2	198	1.01%
2020/06/17	1	15.30	0	0.00	15.40	1	210	0.47%
2020/06/12	1	14.80	0	0.00	14.80	1	222	0.45%
2020/06/10	2	15.90	0	0.00	15.85	2	224	0.89%
2020/06/08	0	0.00	3	17.00	16.85	-3	227	-1.32%
2020/06/05	8	16.06	8	16.32	16.40	0	201	0.00%
2020/06/02	0	0.00	1	14.60	14.30	-1	177	-0.56%
2020/05/29	0	14.60	1	14.90	14.30	-1	174	-0.57%
2020/05/28	0	0.00	1	14.60	14.60	-1	155	-0.64%
2020/05/21	2	13.33	0	0.00	13.35	2	139	1.43%
2020/05/05	1	13.80	0	0.00	13.90	1	132	0.75%
2020/03/20	2	10.50	0	0.00	10.80	2	112	1.78%
2020/03/18	1	11.70	0	0.00	11.75	1	97	1.03%
2020/03/16	0	14.75	2	15.00	14.00	-2	87	-2.28%
2020/02/24	1	17.15	0	0.00	17.10	1	64	1.56%
2020/02/19	1	17.30	0	0.00	17.30	1	63	1.57%
2019/12/30	1	18.35	0	0.00	18.30	1	78	1.27%
2019/12/24	0	0.00	1	18.75	18.45	-1	79	-1.26%
2019/12/16	1	17.90	0	0.00	17.90	1	74	1.34%
2019/07/03	0	0.00	1	22.00	21.70	-1	229	-0.44%
2019/06/17	0	0.00	7	20.85	21.00	-7	315	-2.22%
2019/06/12	1	21.05	0	0.00	21.20	1	324	0.31%
2019/06/11	1	21.85	0	0.00	21.30	1	332	0.30%
2019/06/10	6	22.42	0	0.00	22.20	6	327	1.83%
2019/04/08	3	21.00	0	0.00	20.70	3	603	0.50%
2019/03/27	2	21.30	0	0.00	21.30	2	564	0.35%
2019/03/22	0	0.00	1	20.55	20.15	-1	507	-0.20%
2019/03/18	1	19.65	1	20.00	20.20	0	492	0.00%
2019/03/12	1	20.10	1	20.55	20.00	0	465	0.00%
2019/03/11	0	0.00	2	21.20	20.55	-2	451	-0.44%
2019/03/08	0	0.00	1	20.80	21.15	-1	436	-0.23%
2019/03/07	2	20.45	1	21.05	20.10	1	414	0.24%
2019/03/06	1	20.85	1	21.35	21.00	0	396	0.00%
2019/02/26	1	18.60	0	0.00	18.90	1	200	0.50%
2019/01/28	0	0.00	1	18.60	18.35	-1	122	-0.82%
2019/01/25	0	0.00	1	18.40	18.60	-1	119	-0.84%
2019/01/24	0	0.00	1	18.80	18.80	-1	104	-0.96%
2019/01/15	0	0.00	1	17.40	17.30	-1	81	-1.23%
2018/11/19	1	16.55	0	0.00	16.70	1	153	0.65%
2018/11/06	0.1	16.45	0	0.00	16.40	0.1	160	0.06%
2018/10/18	2	17.03	0	0.00	16.95	2	151	1.32%
2018/10/09	0	0.00	1	18.00	18.10	-1	141	-0.71%
2018/10/08	0	0.00	2	18.45	18.50	-2	139	-1.44%
2018/10/05	0	0.00	1	18.90	18.60	-1	134	-0.75%
2018/10/04	4	18.60	2	18.25	18.20	2	117	1.71%
2018/10/03	2	18.80	0	0.00	19.05	2	94	2.11%
2018/09/17	0	0.00	1	17.25	17.30	-1	76	-1.31%
2018/09/13	1	16.30	0	0.00	17.35	1	75	1.32%
2018/05/15	1	20.20	0	0.00	20.15	1	416	0.24%
2018/05/14	1	20.65	0	0.00	20.50	1	416	0.24%
2018/05/11	1	22.50	0	0.00	21.50	1	404	0.25%
2018/04/24	0	21.30	0	0.00	19.45	0	235	0.00%
2018/04/09	0	0.00	3	20.00	19.90	-3	260	-1.15%
2018/04/03	3	20.30	0	0.00	20.25	3	258	1.16%
2018/04/02	0	0.00	1	19.30	20.40	-1	256	-0.39%
2018/03/13	0	0.00	1	19.20	19.15	-1	445	-0.22%
2018/03/07	2	18.78	0	0.00	18.65	2	465	0.43%
2018/02/27	0	0.00	1	19.40	19.10	-1	468	-0.21%
2018/02/26	1	18.70	0	0.00	18.80	1	465	0.21%