普安 (2495)-國票-敦北法人券商分點個股進出

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

普安

(2495)

可現股當沖

股價
35.75
漲跌
▼0.35
漲幅
-0.97%
成交量
3,621張
產業
上市電腦週邊類股
152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

普安 (2495)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/21	1	35.15	0	0.00	36.10	1	9,303	0.01%
2024/11/20	8	35.34	0	0.00	35.00	8	9,271	0.09%
2024/11/18	0	0.00	0	35.35	35.15	0	9,164	0.00%
2024/11/15	0.2	35.40	0	0.00	35.15	0.2	9,132	0.00%
2024/11/14	0	0.00	0.2	37.80	36.65	-0.2	9,067	0.00%
2024/11/13	0.1	38.41	0.1	38.40	38.55	0	8,967	0.00%
2024/11/12	3	37.18	5	37.12	36.80	-2	8,811	-0.02%
2024/11/11	10	38.08	9	37.57	37.85	1	8,801	0.01%
2024/11/08	1.1	38.54	0	0.00	38.40	1.1	8,706	0.01%
2024/11/05	0	35.10	0	0.00	34.80	0	8,431	0.00%
2024/11/01	0	35.85	0	0.00	36.30	0	8,402	0.00%
2024/10/30	22	37.00	21	36.88	36.75	1	8,340	0.01%
2024/10/29	42	38.20	46	38.22	37.40	-4	8,219	-0.05%
2024/10/28	17	37.69	22	37.95	37.30	-5	7,624	-0.07%
2024/10/25	122	39.51	154.7	39.48	39.00	-32.7	7,341	-0.45%	大買/大賣/
2024/10/24	25.7	39.05	10	38.56	39.05	15.7	5,613	0.28%
2024/10/23	21	35.61	21	35.50	35.50	0	5,295	0.00%
2024/10/22	0.1	34.41	1	35.65	35.85	-0.9	5,189	-0.02%
2024/10/21	3	32.85	1	33.35	33.80	2	5,007	0.04%
2024/10/18	3	33.87	2.5	33.16	33.50	0.5	4,988	0.01%
2024/10/17	3.5	32.05	1.5	32.20	32.80	2	4,860	0.04%
2024/10/16	0	0.00	9	29.85	29.85	-9	4,923	-0.18%
2024/10/11	5.6	30.10	0	0.00	29.90	5.6	5,348	0.10%
2024/10/09	0.2	32.70	68	33.54	32.30	-67.8	5,322	-1.27%
2024/10/04	1	33.85	0	0.00	33.65	1	5,549	0.02%
2024/09/30	0	34.95	0	0.00	34.25	0	6,348	0.00%
2024/09/27	0	0.00	3	34.98	34.90	-3	6,682	-0.04%
2024/09/26	2	34.95	1	34.75	35.15	1	7,067	0.01%
2024/09/25	26	35.15	29.1	34.98	34.90	-3.1	7,231	-0.04%
2024/09/24	3	34.45	2	34.33	34.35	1	7,318	0.01%
2024/09/23	14.1	34.66	4	33.91	34.00	10.1	7,222	0.14%
2024/09/20	3	33.39	5.7	33.92	34.40	-2.7	7,083	-0.04%
2024/09/18	10	31.42	1	31.00	30.80	9	6,845	0.13%
2024/09/16	0	0.00	0	31.70	31.60	0	6,872	0.00%
2024/09/12	0	32.07	0	0.00	31.80	0	6,887	0.00%
2024/09/11	0.5	30.27	5	29.30	29.35	-4.5	6,887	-0.07%
2024/09/10	0	0.00	2	31.05	31.50	-2	6,827	-0.03%
2024/09/06	20	32.90	20	33.12	32.05	0	6,759	0.00%
2024/09/05	13	34.51	8.2	34.23	34.20	4.8	6,632	0.07%
2024/09/04	0	0.00	5	30.80	33.15	-5	6,400	-0.08%
2024/09/03	0	0.00	4.1	33.98	33.00	-4.1	6,324	-0.06%
2024/09/02	10.1	33.68	13.3	34.28	33.70	-3.2	6,280	-0.05%
2024/08/29	0	0.00	1	31.85	31.85	-1	6,726	-0.01%
2024/08/28	1	31.60	0	0.00	31.60	1	6,771	0.01%
2024/08/23	1	29.80	0	0.00	29.95	1	7,449	0.01%
2024/08/22	1	30.55	0	0.00	30.50	1	7,694	0.01%
2024/08/21	1	30.65	0	0.00	30.65	1	7,878	0.01%
2024/08/20	0	0.00	16	31.20	31.00	-16	7,927	-0.20%
2024/08/16	1	31.15	0	0.00	30.80	1	8,184	0.01%
2024/08/13	0	0.00	0.7	30.78	31.10	-0.7	8,225	-0.01%
2024/08/12	0.7	31.35	0	0.00	30.55	0.7	8,253	0.01%
2024/08/09	1	28.20	0	0.00	28.50	1	8,258	0.01%
2024/08/06	2	25.65	0	0.00	25.80	2	8,252	0.02%
2024/08/02	2	30.23	0	0.00	29.90	2	8,134	0.02%
2024/08/01	0	0.00	1	31.30	31.35	-1	8,114	-0.01%
2024/07/31	1	29.85	0	0.00	30.00	1	8,092	0.01%
2024/07/30	2	29.30	0	0.00	29.60	2	8,075	0.02%
2024/07/29	14	29.70	0.1	29.60	29.35	13.9	8,042	0.17%
2024/07/26	0.3	30.20	0	0.00	30.10	0.3	8,020	0.00%
2024/07/23	0.1	31.85	0	31.70	31.70	0	8,004	0.00%
2024/07/19	0	0.00	0	33.10	32.40	0	7,923	0.00%
2024/07/18	1	33.45	0	33.25	33.25	1	7,879	0.01%
2024/07/17	4.1	34.52	21	34.30	33.95	-17	7,779	-0.22%
2024/07/16	15	35.38	13	35.83	34.95	2	7,618	0.03%
2024/07/15	1	34.98	15	34.71	33.55	-14	7,370	-0.19%
2024/07/12	0.2	33.50	0	0.00	33.35	0.2	7,217	0.00%
2024/07/11	1	35.10	0	0.00	34.30	1	7,161	0.01%
2024/07/09	19	34.26	0	34.05	34.65	19	7,038	0.27%
2024/07/08	25.3	35.77	20.8	36.06	35.10	4.5	6,905	0.07%
2024/07/05	2.8	38.58	7.3	37.65	38.25	-4.5	6,672	-0.07%
2024/07/04	3	36.13	4.4	36.22	35.65	-1.3	6,086	-0.02%
2024/07/03	13.4	36.14	49.2	36.13	35.10	-35.8	5,823	-0.62%
2024/07/02	12.2	34.66	11.1	35.03	35.50	1.1	5,438	0.02%
2024/07/01	3	35.48	12.6	34.96	35.80	-9.6	4,867	-0.20%
2024/06/28	12.1	32.50	2.5	32.45	32.55	9.6	4,619	0.21%
2024/06/26	0	0.00	15	30.05	29.60	-15	4,242	-0.35%
2024/06/25	15	28.97	0	0.00	29.00	15	4,088	0.37%
2024/06/24	40	28.81	0	0.00	28.75	40	4,049	0.99%
2024/06/21	0	0.00	1	28.60	28.70	-1	4,030	-0.02%
2024/06/19	0	0.00	7	27.90	27.75	-7	3,959	-0.18%
2024/06/13	0	0.00	30	27.70	27.90	-30	3,782	-0.79%
2024/06/12	0	0.00	2	27.50	27.40	-2	3,756	-0.05%
2024/06/11	40	27.25	0	28.00	27.60	40	3,731	1.07%
2024/06/07	0	28.15	0	0.00	28.10	0	3,694	0.00%
2024/06/06	0	28.55	0.1	29.10	28.10	-0.1	3,653	0.00%
2024/06/05	47.1	29.84	6.7	30.30	29.55	40.4	3,553	1.14%
2024/06/04	18.7	30.57	6.3	30.76	30.60	12.4	3,322	0.37%
2024/06/03	2	28.30	0	0.00	28.15	2	2,876	0.07%
2024/05/31	0.3	28.86	0	0.00	28.55	0.3	2,861	0.01%
2024/05/30	1	30.65	0	0.00	29.20	1	2,781	0.04%
2024/05/29	4	30.53	68.7	31.90	30.70	-64.7	2,666	-2.43%
2024/05/28	69.1	30.86	12.5	29.48	30.90	56.6	2,352	2.41%
2024/05/27	21.6	27.93	15	27.84	28.10	6.6	2,348	0.28%
2024/05/23	1	24.65	2	25.35	25.20	-1	2,417	-0.04%
2024/05/22	30	24.87	2	25.65	25.40	28	2,401	1.17%
2024/05/17	0	0.00	8	23.53	23.65	-8	2,140	-0.37%
2024/05/16	5	24.57	19	24.25	23.90	-14	2,142	-0.65%
2024/05/15	2	23.60	4	23.73	23.50	-2	2,060	-0.10%
2024/05/14	13	22.40	4	23.03	22.90	9	1,987	0.45%
2024/05/13	2	22.50	0	0.00	22.45	2	1,963	0.10%
2024/05/09	0	0.00	1	21.10	21.05	-1	1,921	-0.05%
2024/05/03	1	21.15	0	0.00	21.05	1	1,924	0.05%
2024/04/29	0	0.00	2	21.20	21.25	-2	1,929	-0.10%
2024/04/25	1	20.70	0	0.00	20.75	1	1,929	0.05%
2024/04/19	1	20.90	0	0.00	20.85	1	1,945	0.05%
2024/04/16	1	21.80	0	0.00	21.55	1	1,923	0.05%
2024/04/08	1	21.80	0	0.00	21.70	1	1,808	0.06%
2024/04/02	1	21.85	0	0.00	21.50	1	1,812	0.06%
2024/03/26	1	22.05	0	0.00	21.90	1	1,819	0.05%
2024/03/22	1	22.30	0	0.00	22.60	1	1,800	0.06%
2024/03/21	0	0.00	1	22.35	22.30	-1	1,793	-0.06%
2024/03/14	1	22.55	0	0.00	22.45	1	1,830	0.05%
2024/03/13	2	22.70	0	0.00	22.60	2	1,831	0.11%
2024/03/08	1	23.25	0	0.00	22.95	1	1,810	0.06%
2024/03/07	3	24.45	0	0.00	24.10	3	1,760	0.17%
2024/03/06	0	0.00	3	25.02	24.95	-3	1,731	-0.17%
2024/03/04	12	24.20	0	0.00	24.00	12	1,636	0.73%
2024/03/01	1	25.60	0	0.00	24.90	1	1,568	0.06%
2024/02/29	17	24.86	19.1	25.09	25.20	-2.1	1,457	-0.14%
2024/02/27	8	23.45	10.1	23.20	23.85	-2.1	1,207	-0.17%
2024/02/26	27.1	23.62	21	23.97	24.00	6.1	1,127	0.54%
2024/02/21	0	0.00	1	22.15	21.70	-1	855	-0.12%
2024/01/18	0	0.00	230	19.65	19.60	-230	964	-23.86%	大賣/鉅額交易
2024/01/15	1	20.30	0	0.00	20.60	1	948	0.11%
2024/01/12	1	20.30	0	0.00	20.15	1	961	0.10%
2024/01/09	30	20.83	0	0.00	20.60	30	986	3.04%
2023/12/29	1	21.35	0	0.00	21.30	1	1,006	0.10%
2023/12/12	0	0.00	0	20.50	20.30	0	923	0.00%
2023/12/11	10	20.70	0	0.00	20.50	10	926	1.08%
2023/12/08	50	21.56	0	0.00	21.40	50	915	5.46%
2023/12/07	0	0.00	0.2	21.58	21.65	-0.2	916	-0.02%
2023/12/06	0.1	21.60	0	0.00	21.45	0.1	923	0.01%
2023/12/04	0.1	21.80	0	0.00	21.80	0.1	919	0.01%
2023/12/01	0.1	21.55	0	0.00	21.75	0.1	914	0.01%
2023/11/30	5	21.20	0	0.00	21.50	5	916	0.55%
2023/11/29	16	21.33	0	0.00	21.25	16	932	1.72%
2023/11/28	19	21.20	0	0.00	21.30	19	950	2.00%
2023/11/27	45	21.49	0	0.00	20.90	45	1,003	4.49%
2023/11/22	50	21.90	3	22.00	21.90	47	1,118	4.20%
2023/11/20	0	0.00	70	21.26	21.40	-70	1,104	-6.34%
2023/11/17	0	0.00	1	21.90	21.45	-1	1,098	-0.09%
2023/11/15	50	20.63	0	0.00	20.65	50	1,037	4.82%
2023/11/13	0	0.00	1	19.95	20.00	-1	1,118	-0.09%
2023/11/09	1	20.40	0	0.00	20.40	1	1,124	0.09%
2023/10/11	20	20.12	0	0.00	19.95	20	2,100	0.95%
2023/10/02	0	0.00	0.1	19.65	19.80	-0.1	2,224	0.00%
2023/09/14	0	0.00	30	20.30	20.35	-30	2,675	-1.12%
2023/09/11	31	20.70	0	0.00	20.45	31	2,908	1.07%
2023/09/07	1	20.20	0	0.00	20.30	1	2,981	0.03%
2023/09/01	3	21.33	3	21.13	21.20	0	3,155	0.00%
2023/08/31	12	21.16	12	21.06	21.20	0	3,178	0.00%
2023/08/30	16	21.04	16	21.29	21.45	0	3,163	0.00%
2023/08/23	0	0.00	1	20.20	20.20	-1	3,572	-0.03%
2023/08/21	11	20.19	11	20.24	20.15	0	3,656	0.00%
2023/08/10	1	20.55	0	0.00	20.35	1	3,941	0.03%
2023/08/08	0	0.00	1	21.60	21.45	-1	3,956	-0.03%
2023/08/07	2	21.80	2	21.80	21.80	0	4,056	0.00%
2023/08/04	24	22.11	23	22.09	22.10	1	4,073	0.02%
2023/08/02	1	23.00	0	0.00	22.55	1	4,115	0.02%
2023/07/31	0	0.00	3	24.40	24.35	-3	4,159	-0.07%
2023/07/27	1	25.05	0	0.00	25.10	1	4,311	0.02%
2023/07/26	1	25.75	0	0.00	24.80	1	4,565	0.02%
2023/07/25	5	26.21	6	26.24	26.20	-1	4,706	-0.02%
2023/07/24	16	25.47	16	25.27	25.55	0	4,756	0.00%
2023/07/21	13	25.70	13	25.45	25.70	0	4,962	0.00%
2023/07/19	9	25.06	9	25.18	25.05	0	5,180	0.00%
2023/07/18	24	25.00	24	25.09	25.00	0	5,289	0.00%
2023/07/17	13	25.27	41	25.07	25.40	-28	5,360	-0.52%
2023/07/14	31	24.30	1	23.95	24.40	30	5,692	0.53%
2023/07/12	0	0.00	5	23.25	23.10	-5	5,890	-0.08%
2023/07/10	4	23.14	4	23.00	23.10	0	6,068	0.00%
2023/07/07	11	23.29	11	23.73	23.25	0	6,158	0.00%
2023/07/06	3	24.37	33	24.32	24.40	-30	6,182	-0.49%
2023/07/05	34	24.30	4	24.40	24.20	30	6,231	0.48%
2023/07/03	5	24.15	25	24.10	24.10	-20	6,448	-0.31%
2023/06/29	9	23.69	9	23.76	23.70	0	6,502	0.00%
2023/06/28	6	23.96	33	23.95	23.95	-27	6,508	-0.41%
2023/06/27	27	23.48	16	23.68	23.40	11	6,461	0.17%
2023/06/26	19	24.06	3	23.98	24.10	16	6,450	0.25%
2023/06/20	19	22.82	19	23.01	22.80	0	6,446	0.00%
2023/06/19	19	23.27	19	23.37	23.30	0	6,610	0.00%
2023/06/16	31	23.59	32	23.86	23.90	-1	6,631	-0.02%
2023/06/15	6	22.63	6	22.43	22.65	0	6,580	0.00%
2023/06/14	26	22.58	26	22.45	22.55	0	6,707	0.00%
2023/06/13	13	22.72	13	22.85	22.70	0	6,725	0.00%
2023/06/08	21	24.98	21	25.16	24.95	0	6,960	0.00%
2023/06/07	0	0.00	90	25.74	25.75	-90	6,976	-1.29%
2023/06/06	36	25.66	26	25.52	25.50	10	7,016	0.14%
2023/06/05	5	26.16	2	26.10	26.00	3	7,047	0.04%
2023/06/02	35	25.88	5	25.84	25.85	30	7,152	0.42%
2023/06/01	25	26.17	40	26.16	25.95	-15	7,207	-0.21%
2023/05/31	0	0.00	10	26.30	26.00	-10	7,231	-0.14%
2023/05/30	48	25.21	38	24.98	25.25	10	7,224	0.14%
2023/05/29	49	25.78	37	25.86	25.55	12	7,164	0.17%
2023/05/26	10	24.95	10	24.50	24.05	0	6,930	0.00%
2023/05/24	10	24.50	0	0.00	24.45	10	6,864	0.15%
2023/05/23	50	24.47	0	0.00	24.50	50	6,870	0.73%
2023/05/22	0	0.00	19	24.36	24.30	-19	6,878	-0.28%
2023/05/19	32	23.94	32	24.04	23.95	0	6,867	0.00%
2023/05/18	77	24.38	106	24.54	24.40	-29	6,838	-0.42%	大賣/
2023/05/17	58	24.99	64	24.72	24.80	-6	6,776	-0.09%
2023/05/16	64	24.60	29	24.85	24.40	35	6,683	0.52%
2023/05/12	7	23.64	7	23.35	23.50	0	6,693	0.00%
2023/05/10	59	25.33	59	25.10	25.25	0	6,559	0.00%
2023/05/09	20	24.91	25	24.79	24.75	-5	6,519	-0.08%
2023/05/08	1	25.40	1	25.65	25.40	0	6,463	0.00%
2023/05/05	37	25.67	37	25.61	25.60	0	6,433	0.00%
2023/05/04	38	26.08	26	25.99	26.05	12	6,364	0.19%
2023/05/03	87.1	26.62	96	26.88	26.50	-8.9	6,290	-0.14%
2023/05/02	27	27.56	156	27.80	27.65	-129	6,166	-2.09%	大賣/鉅額交易
2023/04/27	15	26.25	15	26.16	26.30	0	5,724	0.00%
2023/04/26	18	26.02	16.1	26.18	26.60	2	5,575	0.03%
2023/04/25	44	25.50	44.2	25.27	25.50	-0.2	5,346	0.00%
2023/04/24	34.1	26.13	15.1	25.98	26.00	19	5,325	0.36%
2023/04/21	76.1	24.38	20.1	25.73	24.70	56	5,212	1.07%
2023/04/20	36	26.50	35.3	27.24	26.50	0.7	5,060	0.01%
2023/04/19	101.5	27.77	3	27.40	27.50	98.5	4,930	2.00%	大買/
2023/04/18	5	26.34	9	25.63	26.70	-4	4,479	-0.09%
2023/04/17	5	24.62	3	24.33	24.30	2	4,304	0.05%
2023/04/14	10	23.94	10	23.50	23.80	0	4,231	0.00%
2023/04/12	0	0.00	1	24.30	24.15	-1	4,111	-0.02%
2023/04/07	0	0.00	0.1	22.90	22.25	-0.1	4,123	0.00%
2023/04/06	57	23.56	57	23.54	23.50	0	4,027	0.00%
2023/03/31	5	22.40	5	22.34	22.40	0	3,896	0.00%
2023/03/30	6	22.35	8	22.74	22.40	-2	3,895	-0.05%
2023/03/29	0	21.95	0	0.00	22.00	0	3,849	0.00%
2023/03/28	2	21.45	2	21.33	21.45	0	3,892	0.00%
2023/03/27	5	21.65	5	21.92	21.65	0	3,930	0.00%
2023/03/24	10	22.00	11	22.12	22.00	-1	4,010	-0.02%
2023/03/23	15	21.75	14	21.88	21.75	1	4,104	0.02%
2023/03/22	24	22.10	14	22.41	22.00	10	4,327	0.23%
2023/03/21	9	22.00	16	22.03	22.00	-7	4,394	-0.16%
2023/03/20	30	22.19	28.2	21.77	22.05	1.8	4,421	0.04%
2023/03/17	23.2	21.88	16	21.78	21.85	7.2	4,332	0.17%
2023/03/16	20	20.70	20	20.90	20.70	0	4,229	0.00%
2023/03/15	47	21.15	47	21.35	21.15	0	4,232	0.00%
2023/03/14	32	21.35	32	21.90	21.35	0	4,238	0.00%
2023/03/13	8	22.35	8	20.97	22.35	0	4,099	0.00%
2023/03/10	16	21.20	16	21.19	21.20	0	4,025	0.00%
2023/03/09	22	21.75	39	21.87	21.75	-17	4,041	-0.42%
2023/03/08	26	22.03	26	21.76	22.05	0	4,024	0.00%
2023/03/07	23	21.06	28	21.54	21.70	-5	4,017	-0.12%
2023/03/06	48	21.45	59.1	21.32	21.50	-11.1	3,904	-0.28%
2023/03/03	69	20.78	37.2	20.35	20.80	31.8	3,835	0.83%
2023/03/02	0	0.00	1	20.25	20.15	-1	3,773	-0.03%
2023/02/24	0.1	19.20	0	0.00	19.10	0.1	3,788	0.00%
2023/02/23	0.1	19.15	0	0.00	19.15	0.1	3,914	0.00%
2023/02/22	0	0.00	0.2	18.78	19.20	-0.2	4,023	0.00%
2023/02/21	0.3	19.22	0	0.00	19.15	0.3	4,095	0.01%
2023/02/20	0	0.00	0.2	18.98	18.90	-0.2	4,134	0.00%
2023/02/16	0.2	19.05	0.2	18.90	19.05	-0.1	4,198	0.00%
2023/02/15	10.1	18.95	2	19.00	18.80	8.1	4,264	0.19%
2023/02/14	18.2	18.90	19	18.93	18.90	-0.8	4,240	-0.02%
2023/02/13	7	19.01	5	18.61	19.00	2	4,228	0.05%
2023/02/10	1	18.40	0	0.00	18.10	1	4,246	0.02%
2023/02/03	2	18.15	2	18.00	18.00	0	4,722	0.00%
2023/02/02	0	0.00	1	17.85	17.90	-1	4,721	-0.02%
2023/02/01	1	17.65	0	0.00	17.65	1	4,780	0.02%
2023/01/13	21	17.15	21	17.06	17.15	0	4,853	0.00%
2023/01/12	24	16.90	23	16.98	16.90	1	4,876	0.02%
2023/01/06	1	18.70	0	0.00	18.70	1	4,712	0.02%
2023/01/03	1	18.95	1	18.80	18.95	0	4,644	0.00%
2022/12/30	35	19.15	35	19.22	19.15	0	4,624	0.00%
2022/12/29	0	0.00	85	20.73	19.60	-85	4,568	-1.86%
2022/12/28	1	21.85	0	0.00	21.75	1	4,389	0.02%
2022/12/27	1	22.50	1	22.25	22.30	0	4,344	0.00%
2022/12/23	1	21.80	88	21.60	21.60	-87	4,278	-2.03%
2022/12/21	5	21.91	5	21.79	21.80	0	4,232	0.00%
2022/12/20	9	21.80	9	22.11	21.80	0	4,195	0.00%
2022/12/19	11	22.50	11	22.59	22.50	0	4,133	0.00%
2022/12/16	8	23.25	8	23.14	23.25	0	4,057	0.00%
2022/12/15	38	23.97	40	23.72	24.05	-2	3,942	-0.05%
2022/12/14	3	23.35	3	23.45	23.25	0	3,772	0.00%
2022/12/13	128	21.61	60.1	22.25	22.75	67.9	3,477	1.95%	大買/
2022/12/12	54.1	21.10	9	20.59	20.70	45.1	3,222	1.40%
2022/12/09	2	20.30	1	20.30	20.20	1	3,174	0.03%
2022/12/08	27	20.76	8	20.75	20.75	19	3,142	0.60%
2022/12/07	18	20.24	17	20.23	20.15	1	3,109	0.03%
2022/12/06	5	20.80	5	20.44	20.40	0	3,068	0.00%
2022/12/05	14	20.15	14	20.25	20.15	0	3,020	0.00%
2022/12/02	5	20.53	37	20.59	20.70	-32	2,951	-1.08%
2022/12/01	5	20.29	8	20.09	20.10	-3	2,863	-0.10%
2022/11/30	3	19.70	9	19.94	19.70	-6	2,814	-0.21%
2022/11/29	10	19.85	10	19.45	19.65	0	2,768	0.00%
2022/11/25	0	0.00	20	19.35	19.05	-20	2,675	-0.75%
2022/11/23	19	19.45	19	19.41	19.45	0	2,590	0.00%
2022/11/22	30	19.70	30	19.61	19.70	0	2,578	0.00%
2022/11/21	19	20.14	73	20.22	20.10	-54	2,490	-2.17%
2022/11/18	7	19.40	18	19.76	19.40	-11	2,366	-0.46%
2022/11/17	4	19.49	6	19.38	19.45	-2	2,326	-0.09%
2022/11/16	13	18.70	11	19.14	18.65	2	2,241	0.09%
2022/11/15	6	19.52	8	19.48	19.40	-2	2,186	-0.09%
2022/11/14	7	19.14	7	19.15	19.15	0	2,140	0.00%
2022/11/11	2	18.98	5	18.60	18.95	-3	2,101	-0.14%
2022/11/09	5	18.45	5	18.50	18.45	0	2,048	0.00%
2022/11/08	43	18.50	38	18.90	18.45	5	2,061	0.24%
2022/11/07	40	19.41	42	19.18	19.30	-2	2,098	-0.10%
2022/11/04	47	18.87	36	19.41	18.55	11	1,976	0.56%
2022/11/03	2	18.50	1	18.95	18.70	1	1,752	0.06%
2022/10/31	3	17.25	3	17.27	17.25	0	1,554	0.00%
2022/10/28	18	17.30	18	17.85	17.30	0	1,540	0.00%
2022/10/27	0	0.00	4	17.68	18.10	-4	1,461	-0.27%
2022/10/26	1	16.50	1	16.70	17.00	0	1,370	0.00%
2022/10/25	1	16.60	1	16.40	16.40	0	1,356	0.00%
2022/10/24	1	16.95	0	0.00	16.60	1	1,347	0.07%
2022/10/21	17	16.66	15	17.23	16.60	2	1,330	0.15%
2022/10/20	8	17.33	8	17.14	17.35	0	1,286	0.00%
2022/10/19	18	17.01	18	17.15	17.00	0	1,217	0.00%
2022/10/18	30	16.65	60	17.12	16.80	-30	1,152	-2.60%
2022/10/13	0	0.00	0.1	15.35	14.80	-0.1	1,061	-0.01%
2022/10/12	0	0.00	0.3	15.55	15.70	-0.3	1,045	-0.03%
2022/10/11	2	16.25	2	16.01	15.80	0	1,042	0.00%
2022/10/06	0	0.00	1	16.40	16.00	-1	1,031	-0.10%
2022/10/05	0.2	16.03	0	0.00	16.00	0.2	1,025	0.02%
2022/09/28	1.1	15.21	0	0.00	15.15	1.1	1,019	0.11%
2022/09/20	0	0.00	0	16.80	16.85	0	981	0.00%
2022/09/19	0	16.70	1	16.60	16.60	-1	984	-0.10%
2022/09/16	3	17.28	0	17.20	17.05	3	978	0.30%
2022/09/15	0	0.00	2	17.65	17.50	-2	934	-0.21%
2022/09/13	0.1	17.45	0	0.00	17.25	0.1	904	0.01%
2022/09/02	0	0.00	2	16.65	16.95	-2	833	-0.24%
2022/08/29	2	16.25	0	0.00	16.10	2	824	0.24%
2022/08/26	0	0.00	0.2	17.15	17.15	-0.2	794	-0.03%
2022/08/25	20	17.20	0.4	17.10	17.15	19.6	781	2.51%
2022/08/24	0	0.00	0.1	17.65	16.95	-0.1	757	-0.01%
2022/08/23	0	0.00	0.3	16.95	17.20	-0.3	697	-0.04%
2022/08/22	1	17.20	3	17.15	17.00	-2	690	-0.29%
2022/08/19	0	0.00	2	17.05	16.85	-2	679	-0.29%
2022/08/16	4	17.20	4	17.20	17.20	0	637	0.00%
2022/08/15	0	0.00	1	17.00	17.00	-1	596	-0.17%
2022/08/12	3	16.55	0	0.00	16.70	3	548	0.55%
2022/08/11	2	16.20	8	16.43	16.60	-6	403	-1.49%
2022/07/29	0	15.00	0	0.00	15.00	0	356	0.01%
2022/07/05	1	14.00	0	0.00	14.35	1	435	0.23%
2022/06/28	0	0.00	1	15.60	15.65	-1	446	-0.22%
2022/06/22	0	0.00	5	14.46	14.25	-5	477	-1.05%
2022/06/17	0	0.00	1	15.50	15.55	-1	479	-0.21%
2022/06/10	5	16.08	0	0.00	15.90	5	487	1.02%
2022/06/07	0	0.00	0.2	15.60	15.55	-0.2	484	-0.05%
2022/06/02	0	0.00	1	15.60	15.60	-1	502	-0.20%
2022/06/01	0	0.00	1	15.45	15.60	-1	520	-0.19%
2022/05/31	1	15.70	0	0.00	15.60	1	522	0.19%
2022/05/18	2	15.00	0	0.00	15.05	2	563	0.35%
2022/05/04	0	0.00	1	15.65	15.65	-1	634	-0.16%
2022/04/29	1	15.25	0	0.00	15.10	1	676	0.15%
2022/04/28	1	15.10	1	15.10	15.05	0	694	0.00%
2022/04/26	0	0.00	1	15.25	15.25	-1	700	-0.14%
2022/04/25	3	16.00	0	0.00	15.25	3	709	0.42%
2022/04/22	0	0.00	1	16.20	16.25	-1	714	-0.14%
2022/04/21	0	0.00	3	16.35	16.20	-3	742	-0.40%
2022/04/18	1	15.10	0	0.00	15.50	1	873	0.11%
2022/04/14	0	0.00	15	15.70	15.50	-15	1,037	-1.45%
2022/04/13	3	15.65	0	0.00	15.70	3	1,137	0.26%
2022/04/11	3	16.30	0	0.00	15.60	3	1,559	0.19%
2022/04/01	0	0.00	2	16.30	16.30	-2	2,567	-0.08%
2022/03/30	0	0.00	4.7	16.31	16.65	-4.7	2,732	-0.17%
2022/03/23	0	0.00	0.5	15.95	16.15	-0.5	4,039	-0.01%
2022/03/22	0	0.00	0.5	15.90	15.95	-0.5	4,209	-0.01%
2022/03/21	0	0.00	1	15.75	15.90	-1	4,405	-0.02%
2022/03/10	2	15.20	3	15.25	15.20	-1	5,545	-0.02%
2022/03/09	3	15.10	0	0.00	15.05	3	5,539	0.05%
2022/03/07	0	0.00	6	15.05	15.05	-6	5,530	-0.11%
2022/02/25	1	15.95	0	0.00	15.75	1	5,535	0.02%
2022/02/24	3	15.70	3	15.80	15.75	0	5,534	0.00%
2022/02/21	2	16.85	0	0.00	16.85	2	5,538	0.04%
2022/02/15	0	0.00	1	17.40	16.85	-1	5,623	-0.02%
2022/02/14	2	17.00	3	17.03	17.05	-1	5,630	-0.02%
2022/02/11	0	0.00	1	17.75	17.50	-1	5,633	-0.02%
2022/02/08	0	0.00	1	17.10	17.10	-1	5,721	-0.02%
2022/01/20	1	17.20	0	0.00	17.20	1	5,733	0.02%
2022/01/14	1	16.85	0	0.00	17.00	1	5,690	0.02%
2022/01/12	2	17.55	0	0.00	17.55	2	5,635	0.04%
2022/01/11	1	17.85	2	17.90	17.75	-1	5,605	-0.02%
2022/01/07	0	0.00	2	18.63	18.15	-2	5,469	-0.04%
2022/01/06	3	19.53	2.1	19.66	19.35	0.9	5,351	0.02%
2022/01/05	3	19.40	0	0.00	19.20	3	5,246	0.06%
2022/01/04	42.1	19.73	0	0.00	19.65	42.1	5,145	0.82%
2022/01/03	0	0.00	3.1	20.90	20.90	-3.1	4,819	-0.06%
2021/12/29	8	19.16	12	19.56	18.95	-4	3,988	-0.10%
2021/12/28	0	0.00	0.2	19.65	19.30	-0.2	3,881	-0.01%
2021/12/27	4	19.53	2	19.75	19.50	2	3,809	0.05%
2021/12/24	5	19.85	3.1	20.04	19.65	1.9	3,766	0.05%
2021/12/23	18.4	20.65	10	20.79	20.00	8.4	3,650	0.23%
2021/12/22	1	19.75	45	20.25	20.70	-44	3,259	-1.35%
2021/12/21	17	18.99	1	19.20	18.85	16	2,994	0.53%
2021/12/20	2	19.35	1	20.05	19.20	1	2,915	0.03%
2021/12/17	1	20.85	1	20.55	20.00	0	2,778	0.00%
2021/12/16	0	0.00	5	20.58	20.80	-5	2,311	-0.22%
2021/12/15	2	18.98	1	18.80	18.95	1	2,146	0.05%
2021/12/14	11	20.11	2	19.65	19.25	9	1,949	0.46%
2021/12/13	2	18.03	3	18.87	19.00	-1	1,443	-0.07%
2021/12/10	1	15.95	0	0.00	17.30	1	928	0.11%
2021/12/09	0	0.00	1	15.65	15.75	-1	799	-0.13%
2021/12/07	0	0.00	4	15.15	15.20	-4	791	-0.51%
2021/12/06	0	0.00	6	14.95	15.10	-6	793	-0.76%
2021/11/30	0.2	14.85	0	0.00	14.95	0.2	801	0.02%
2021/11/29	0.2	14.85	0	0.00	14.65	0.2	798	0.02%
2021/11/26	0.2	15.30	0	0.00	14.90	0.2	798	0.02%
2021/11/24	0	15.75	0	0.00	15.70	0	793	0.00%
2021/11/22	0	0.00	10.5	16.17	16.05	-10.5	795	-1.32%
2021/11/15	13	15.99	0	0.00	15.80	13	761	1.71%
2021/11/09	0	0.00	1	15.50	15.35	-1	718	-0.14%
2021/11/08	1	15.60	1	15.35	15.20	0	712	0.00%
2021/11/05	21	15.62	2	15.55	15.35	19	722	2.63%
2021/11/04	1.1	14.88	0	0.00	16.00	1.1	679	0.16%
2021/11/03	0	0.00	0.1	14.30	14.55	-0.1	596	-0.02%
2021/10/15	0	0.00	5	13.65	13.95	-5	1,025	-0.49%
2021/09/28	0	0.00	6	14.72	14.80	-6	1,336	-0.45%
2021/09/24	1	14.30	0	0.00	14.50	1	1,392	0.07%
2021/09/17	1	14.90	0	0.00	15.10	1	1,485	0.07%
2021/09/08	10	15.00	0	0.00	14.95	10	1,972	0.51%
2021/09/06	12	15.73	0	0.00	15.40	12	2,223	0.54%
2021/09/01	1	16.55	20	16.55	16.65	-19	2,353	-0.81%
2021/08/27	1	16.05	0	0.00	16.15	1	2,571	0.04%
2021/08/18	20	15.85	0	0.00	16.00	20	3,684	0.54%
2021/08/11	0	0.00	4	16.00	16.00	-4	4,381	-0.09%
2021/08/10	11	17.01	0	0.00	16.80	11	4,620	0.24%
2021/08/06	3	18.10	0	0.00	18.15	3	4,714	0.06%
2021/08/04	30	19.53	30	18.82	18.85	0	4,944	0.00%
2021/07/28	0	0.00	1	18.10	18.20	-1	5,420	-0.02%
2021/07/27	5	18.80	7	19.31	18.75	-2	5,472	-0.04%
2021/07/23	0	0.00	3	18.90	19.00	-3	6,295	-0.05%
2021/07/20	3	18.10	0	0.00	17.90	3	6,552	0.05%
2021/07/13	1	17.70	0	0.00	17.50	1	6,979	0.01%
2021/07/09	1	18.20	0	0.00	18.20	1	6,935	0.01%
2021/07/07	30	19.10	33	18.59	18.50	-3	6,942	-0.04%
2021/06/29	6	18.95	1	18.80	18.80	5	6,852	0.07%
2021/06/28	4	18.90	10	19.10	19.30	-6	6,823	-0.09%
2021/06/21	1	19.90	25	19.75	19.50	-24	6,650	-0.36%
2021/06/18	10	21.15	0	0.00	21.15	10	6,560	0.15%
2021/06/16	25	21.23	1	21.65	21.05	24	6,498	0.37%
2021/06/15	0	0.00	20	21.95	22.15	-20	6,392	-0.31%
2021/06/09	1	20.30	0	0.00	20.20	1	6,166	0.02%
2021/06/08	2	21.25	0	0.00	21.15	2	6,105	0.03%
2021/06/04	25	22.00	0	0.00	21.95	25	5,989	0.42%
2021/06/03	10	23.15	10	23.60	23.25	0	5,864	0.00%
2021/06/02	110	22.05	3	22.03	22.10	107	5,598	1.91%	大買/鉅額交易
2021/05/31	2	20.20	0	0.00	19.55	2	4,998	0.04%
2021/05/25	0	0.00	2	20.65	19.80	-2	4,692	-0.04%
2021/05/24	7	19.73	0	0.00	19.55	7	4,520	0.15%
2021/05/20	4	18.15	4	18.51	18.10	0	4,284	0.00%
2021/05/19	1	19.70	0	0.00	18.80	1	4,143	0.02%
2021/05/18	5	21.25	0	0.00	20.70	5	3,922	0.13%
2021/05/12	2	26.68	0	0.00	25.75	2	3,409	0.06%
2021/05/10	1	27.70	1	27.85	27.85	0	3,038	0.00%
2021/05/05	0	0.00	3	22.55	23.25	-3	2,736	-0.11%
2021/05/04	0	0.00	6.1	22.60	22.60	-6.1	2,591	-0.23%
2021/05/03	0.1	25.10	3	24.87	25.10	-3	2,516	-0.12%
2021/04/29	1	22.80	17	22.88	22.85	-16	2,127	-0.75%
2021/04/28	0	0.00	6	21.38	21.50	-6	1,608	-0.37%
2021/04/27	0	0.00	11	19.55	19.55	-11	1,328	-0.83%
2021/04/26	0	0.00	1	17.80	17.80	-1	1,285	-0.08%
2021/04/23	0	0.00	7	15.35	16.20	-7	1,228	-0.57%
2021/04/22	5	14.35	5	14.75	14.75	0	875	0.00%
2021/04/21	5	14.30	0	0.00	15.00	5	810	0.62%
2021/04/16	0	0.00	1	14.80	14.40	-1	696	-0.14%
2021/04/15	0	0.00	1	13.80	13.90	-1	652	-0.15%
2021/04/14	1	13.50	0	0.00	13.60	1	644	0.16%
2021/04/13	0	0.00	1	14.00	13.90	-1	637	-0.16%
2021/04/12	1	13.85	0	0.00	13.75	1	610	0.16%
2021/03/31	0	0.00	0.4	13.25	13.25	-0.4	506	-0.07%
2021/03/23	0	0.00	1	13.75	13.70	-1	440	-0.23%
2021/03/22	1	14.15	15	14.22	14.30	-14	406	-3.45%
2021/03/19	6	13.12	5	13.30	13.30	1	315	0.32%
2021/03/18	0	0.00	1	12.25	12.15	-1	255	-0.39%
2021/03/17	1	12.10	0	0.00	12.15	1	254	0.39%
2021/03/11	1	11.80	0	0.00	11.80	1	248	0.40%
2021/02/23	2	12.10	0	0.00	12.15	2	252	0.79%
2021/01/12	10	12.40	0	0.00	12.45	10	221	4.52%
2020/12/29	0	0.00	15	12.63	12.60	-15	190	-7.87%
2020/12/16	0	0.00	39	12.32	12.45	-39	211	-18.46%
2020/12/09	4	12.58	0	0.00	12.55	4	231	1.73%
2020/12/08	1	12.70	0	0.00	12.65	1	244	0.41%
2020/12/07	1	12.75	0	0.00	12.80	1	250	0.40%
2020/12/03	22	12.78	0	0.00	12.90	22	254	8.64%
2020/11/30	6	12.75	0	0.00	12.75	6	282	2.12%
2020/11/19	0	0.00	10	12.67	12.80	-10	435	-2.30%
2020/11/02	4	11.99	0	0.00	12.00	4	451	0.89%
2020/10/19	11	12.34	0	0.00	12.35	11	463	2.37%
2020/09/02	1	12.85	0	0.00	12.80	1	577	0.17%
2020/08/19	2	12.65	0	0.00	12.65	2	424	0.47%
2020/07/28	0	0.00	2	12.85	12.70	-2	453	-0.44%
2020/07/24	2	13.50	2	13.60	13.45	0	450	0.00%
2020/07/23	0	0.00	1	13.70	13.70	-1	449	-0.22%
2020/07/17	0	0.00	2	13.83	13.85	-2	444	-0.45%
2020/07/16	0	0.00	5	14.00	13.90	-5	442	-1.13%
2020/07/15	0	0.00	3	14.13	14.25	-3	437	-0.69%
2020/07/14	0	0.00	1	13.75	14.00	-1	406	-0.25%
2020/07/13	1	13.35	1	13.80	13.80	0	390	0.00%
2020/07/08	0	0.00	2	13.38	13.60	-2	374	-0.53%
2020/07/06	0	0.00	1	13.00	13.00	-1	366	-0.27%
2020/06/24	0	0.00	1	13.50	13.30	-1	360	-0.28%
2020/06/23	0	0.00	1	13.15	13.20	-1	351	-0.28%
2020/06/22	0	0.00	1	13.35	13.30	-1	352	-0.28%
2020/06/15	0	0.00	1	13.00	13.00	-1	361	-0.28%
2020/06/10	0	0.00	1	12.70	12.70	-1	351	-0.28%
2020/06/09	0	0.00	1	12.25	12.35	-1	331	-0.30%
2020/05/28	0	0.00	2	11.93	12.00	-2	328	-0.61%
2020/05/22	1	11.50	0	0.00	11.50	1	321	0.31%
2020/05/08	2	11.18	0	0.00	11.20	2	284	0.70%
2020/04/21	0	0.00	1	11.50	11.25	-1	271	-0.37%
2020/04/17	2	11.55	0	0.00	11.45	2	265	0.75%
2020/04/08	1	11.00	0	0.00	11.30	1	249	0.40%
2020/03/13	1	10.80	0	0.00	11.05	1	183	0.55%
2020/03/11	1	11.95	0	0.00	12.05	1	172	0.58%
2020/03/09	1	12.20	0	0.00	12.00	1	167	0.60%
2020/03/05	0	0.00	0	12.40	12.45	0	166	0.00%
2020/02/07	1	12.80	0	0.00	12.85	1	189	0.53%
2020/02/03	1	12.55	0	0.00	12.75	1	233	0.43%
2020/01/16	0	0.00	0	13.55	13.50	0	260	0.00%
2020/01/15	1	13.45	0	0.00	13.50	1	265	0.38%
2019/12/17	1	13.55	0	0.00	13.60	1	422	0.24%
2019/12/16	1	13.50	0	0.00	13.50	1	428	0.23%
2019/12/02	1	14.00	0	0.00	13.95	1	662	0.15%
2019/11/19	2	14.15	0	0.00	14.10	2	798	0.25%
2019/11/07	1	14.35	0	0.00	14.40	1	770	0.13%
2019/11/05	0	0.00	5	14.50	14.40	-5	763	-0.65%
2019/11/01	1	15.00	0	0.00	14.90	1	732	0.14%
2019/10/29	1	15.10	0	0.00	15.15	1	722	0.14%
2019/10/28	69	15.15	69	15.20	15.20	0	717	0.00%
2019/10/01	0	0.00	1	15.00	15.25	-1	598	-0.17%
2019/09/23	1	14.30	0	0.00	14.25	1	534	0.19%
2019/09/17	0	0.00	0.5	14.60	14.70	-0.5	487	-0.09%
2019/09/10	0	0.00	1	14.50	14.30	-1	416	-0.24%
2019/09/05	2	14.35	3	14.33	14.30	-1	341	-0.29%
2019/09/03	0	0.00	10	14.20	14.45	-10	271	-3.69%
2019/05/31	0	0.00	1	13.45	13.40	-1	322	-0.31%
2019/05/28	0	0.00	5	13.20	13.30	-5	329	-1.52%
2019/04/16	0	0.00	2	12.90	12.90	-2	231	-0.86%
2019/04/02	2	13.70	0	0.00	13.55	2	183	1.09%
2019/02/18	0	0.00	20	11.65	11.60	-20	137	-14.55%
2018/12/25	0	0.00	2	11.63	11.70	-2	184	-1.09%
2018/12/10	0	0.00	1	11.55	11.60	-1	177	-0.56%
2018/10/09	1	11.75	0	0.00	11.65	1	143	0.70%
2018/09/11	1	11.65	0	0.00	11.60	1	135	0.74%
2018/08/31	1	12.05	0	0.00	12.05	1	231	0.43%
2018/07/25	0	0.00	3	12.45	12.45	-3	297	-1.01%
2018/06/05	0	0.00	1	13.30	13.25	-1	255	-0.39%
2018/05/30	0	0.00	3	13.75	13.30	-3	246	-1.22%
2018/05/04	0	0.00	3	12.75	12.65	-3	249	-1.20%
2018/02/06	1	13.85	0	0.00	13.45	1	297	0.34%
2018/01/05	0	14.30	0	0.00	14.40	0	245	0.01%