普安 (2495)-凱基-高雄券商分點個股進出

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
20.75
漲跌
▼0.25
漲幅
-1.19%
成交量
308張
產業
上市電腦週邊類股
132人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

普安 (2495)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
2024/04/11	0	0.00	2	22.95	22.65	-2	1,858	-0.11%
2024/04/10	2	22.58	0	0.00	22.85	2	1,833	0.11%
2024/04/02	50	21.50	0	0.00	21.50	50	1,812	2.76%
2024/03/21	0	0.00	1	22.30	22.30	-1	1,793	-0.06%
2024/03/08	0	0.00	2	23.00	22.95	-2	1,810	-0.11%
2024/03/07	50	24.10	0	0.00	24.10	50	1,760	2.84%
2024/03/06	0	0.00	10	25.20	24.95	-10	1,731	-0.58%
2024/03/01	8	24.85	6	24.88	24.90	2	1,568	0.13%
2024/02/29	14	25.07	12	24.73	25.20	2	1,457	0.14%
2024/02/27	11	23.53	7	23.61	23.85	4	1,207	0.33%
2024/02/26	11	23.61	9	23.87	24.00	2	1,127	0.18%
2024/02/23	1	22.55	0	0.00	22.45	1	917	0.11%
2024/02/21	0	0.00	20	22.00	21.70	-20	855	-2.34%
2024/02/20	0	0.00	10	21.65	21.60	-10	920	-1.09%
2024/02/19	21	21.95	0	0.00	21.80	21	928	2.26%
2024/02/02	10	20.75	0	0.00	20.70	10	904	1.11%
2024/01/03	0	0.00	8	21.30	21.25	-8	1,011	-0.79%
2024/01/02	0	0.00	12	21.45	21.40	-12	1,007	-1.19%
2023/12/27	14	21.26	0	0.00	21.20	14	997	1.40%
2023/12/18	0	0.00	1	20.60	20.45	-1	968	-0.10%
2023/12/14	2	21.30	0	0.00	21.05	2	977	0.20%
2023/12/13	0	0.00	10	20.85	21.25	-10	962	-1.04%
2023/12/12	0	0.00	2	20.60	20.30	-2	923	-0.22%
2023/12/11	5	20.52	0	0.00	20.50	5	926	0.54%
2023/12/07	0	0.00	4	21.60	21.65	-4	916	-0.44%
2023/12/06	0	0.00	6	21.70	21.45	-6	923	-0.65%
2023/12/04	0	0.00	2	21.90	21.80	-2	919	-0.22%
2023/12/01	2	21.70	3	21.55	21.75	-1	914	-0.11%
2023/11/30	3	21.32	0	0.00	21.50	3	916	0.33%
2023/11/24	3	21.30	0	0.00	21.30	3	1,130	0.27%
2023/11/17	2	21.85	0	0.00	21.45	2	1,098	0.18%
2023/11/14	10	20.39	0	0.00	20.40	10	1,114	0.90%
2023/11/09	7	20.29	7	20.26	20.40	0	1,124	0.00%
2023/11/08	2	20.23	1	20.45	20.25	1	1,128	0.09%
2023/10/31	0	0.00	5	19.40	18.65	-5	1,237	-0.40%
2023/10/23	5	18.55	0	0.00	18.55	5	1,475	0.34%
2023/09/26	3	19.50	2	19.20	19.20	1	2,314	0.04%
2023/09/21	1	19.15	0	0.00	19.25	1	2,402	0.04%
2023/09/15	1	20.05	0	0.00	20.05	1	2,654	0.04%
2023/09/13	0	0.00	5	20.05	20.05	-5	2,715	-0.18%
2023/09/04	5	20.95	0	0.00	20.80	5	3,147	0.16%
2023/09/01	2	21.10	6	21.27	21.20	-4	3,155	-0.13%
2023/08/31	0	0.00	2	21.20	21.20	-2	3,178	-0.06%
2023/08/30	11	21.35	6	21.20	21.45	5	3,163	0.16%
2023/08/28	1	19.95	0	0.00	19.70	1	3,161	0.03%
2023/08/25	0	0.00	11	20.45	20.25	-11	3,263	-0.34%
2023/08/24	2	20.55	0	0.00	20.30	2	3,328	0.06%
2023/08/23	0	0.00	5	20.20	20.20	-5	3,572	-0.14%
2023/08/22	24	20.14	0	0.00	20.00	24	3,642	0.66%
2023/08/21	0	0.00	2	20.28	20.15	-2	3,656	-0.05%
2023/08/18	7	20.56	0	0.00	20.60	7	3,647	0.19%
2023/08/16	0	0.00	0.1	19.65	19.60	-0.1	3,583	0.00%
2023/08/14	0	0.00	7	19.95	19.60	-7	3,717	-0.19%
2023/08/11	3	20.05	0	0.00	20.00	3	3,834	0.08%
2023/08/09	2	21.20	0	0.00	21.15	2	3,942	0.05%
2023/08/02	2	23.00	2	22.80	22.55	0	4,115	0.00%
2023/07/26	1	25.50	3	25.10	24.80	-2	4,565	-0.04%
2023/07/25	1	25.95	2	26.18	26.20	-1	4,706	-0.02%
2023/07/24	3	25.65	0	0.00	25.55	3	4,756	0.06%
2023/07/21	7	25.45	8	25.58	25.70	-1	4,962	-0.02%
2023/07/20	8	25.94	20	24.60	26.00	-12	5,084	-0.24%
2023/07/19	2	25.80	4	25.25	25.05	-2	5,180	-0.04%
2023/07/18	6	24.53	18	25.23	25.00	-12	5,289	-0.23%
2023/07/17	15	25.88	4	25.89	25.40	11	5,360	0.21%
2023/07/14	21	24.30	0	0.00	24.40	21	5,692	0.37%
2023/07/13	3	24.03	0	0.00	23.85	3	5,857	0.05%
2023/07/07	0	0.00	1	23.70	23.25	-1	6,158	-0.02%
2023/07/05	0	0.00	1	24.35	24.20	-1	6,231	-0.02%
2023/07/04	0	0.00	1	23.90	24.20	-1	6,322	-0.02%
2023/07/03	0	0.00	7	24.36	24.10	-7	6,448	-0.11%
2023/06/30	1	23.50	0	0.00	23.85	1	6,432	0.02%
2023/06/29	1	23.75	0	0.00	23.70	1	6,502	0.02%
2023/06/28	1	23.70	2	23.88	23.95	-1	6,508	-0.02%
2023/06/27	1	24.15	1	23.40	23.40	0	6,461	0.00%
2023/06/26	9	24.17	9	24.10	24.10	0	6,450	0.00%
2023/06/21	0	0.00	1	23.25	23.20	-1	6,390	-0.02%
2023/06/16	7	23.37	3	24.00	23.90	4	6,631	0.06%
2023/06/14	10	22.50	0	0.00	22.55	10	6,707	0.15%
2023/06/12	7	23.65	1	22.75	22.80	6	6,749	0.09%
2023/06/09	0	0.00	1	25.30	25.20	-1	6,821	-0.01%
2023/06/07	0	0.00	1	25.70	25.75	-1	6,976	-0.01%
2023/06/06	0	0.00	1	25.60	25.50	-1	7,016	-0.01%
2023/06/05	0	0.00	1	26.20	26.00	-1	7,047	-0.01%
2023/06/01	3	26.15	14	26.50	25.95	-11	7,207	-0.15%
2023/05/31	3	25.98	2	26.08	26.00	1	7,231	0.01%
2023/05/30	0	0.00	1	25.20	25.25	-1	7,224	-0.01%
2023/05/29	12	26.05	1	25.40	25.55	11	7,164	0.15%
2023/05/26	0	0.00	1	24.80	24.05	-1	6,930	-0.01%
2023/05/24	0	0.00	2	24.40	24.45	-2	6,864	-0.03%
2023/05/23	0	0.00	2	24.45	24.50	-2	6,870	-0.03%
2023/05/18	3	24.27	1	25.00	24.40	2	6,838	0.03%
2023/05/17	6	24.34	5	24.99	24.80	1	6,776	0.01%
2023/05/16	8	24.60	0	0.00	24.40	8	6,683	0.12%
2023/05/12	9	23.53	1.4	23.46	23.50	7.6	6,693	0.11%
2023/05/11	2	23.30	0	0.00	23.25	2	6,668	0.03%
2023/05/08	2	25.90	0	0.00	25.40	2	6,463	0.03%
2023/05/05	12	25.59	2	25.50	25.60	10	6,433	0.16%
2023/05/03	4	27.40	4	27.65	26.50	0	6,290	0.00%
2023/05/02	6	27.64	49	27.89	27.65	-43	6,166	-0.70%
2023/04/28	9	26.68	16	26.76	27.20	-7	5,927	-0.12%
2023/04/27	14	26.26	12	26.23	26.30	2	5,724	0.03%
2023/04/26	61	25.76	38	26.18	26.60	23	5,575	0.41%
2023/04/25	0	0.00	20.4	26.37	25.50	-20.4	5,346	-0.38%
2023/04/24	4	25.83	46	25.58	26.00	-42	5,325	-0.79%
2023/04/21	40	24.81	1.2	24.66	24.70	38.8	5,212	0.74%
2023/04/20	50	26.85	0	0.00	26.50	50	5,060	0.99%
2023/04/19	29	26.54	38	27.30	27.50	-9	4,930	-0.18%
2023/04/18	10	26.56	21	26.63	26.70	-11	4,479	-0.25%
2023/04/17	0	0.00	2	24.30	24.30	-2	4,304	-0.05%
2023/04/14	2	23.80	3	24.03	23.80	-1	4,231	-0.02%
2023/04/13	1	23.30	0	0.00	23.35	1	4,171	0.02%
2023/04/12	2	24.10	1	24.30	24.15	1	4,111	0.02%
2023/04/11	1	23.45	0	0.00	23.40	1	4,190	0.02%
2023/04/10	0	0.00	7	22.81	23.25	-7	4,163	-0.17%
2023/04/07	2	23.20	0	0.00	22.25	2	4,123	0.05%
2023/04/06	0	0.00	5	23.38	23.50	-5	4,027	-0.12%
2023/03/31	0	0.00	1	22.40	22.40	-1	3,896	-0.03%
2023/03/30	0	0.00	2	22.45	22.40	-2	3,895	-0.05%
2023/03/28	1	21.55	0	0.00	21.45	1	3,892	0.03%
2023/03/24	0	0.00	3	22.05	22.00	-3	4,010	-0.07%
2023/03/22	6	22.82	117	22.96	22.00	-111	4,327	-2.56%	大賣/鉅額交易
2023/03/21	1	22.10	0	0.00	22.00	1	4,394	0.02%
2023/03/20	2	21.88	0	0.00	22.05	2	4,421	0.05%
2023/03/17	10	21.95	17	21.86	21.85	-7	4,332	-0.16%
2023/03/16	1	20.90	0	0.00	20.70	1	4,229	0.02%
2023/03/15	8	21.28	5	21.26	21.15	3	4,232	0.07%
2023/03/14	46	21.55	8	21.78	21.35	38	4,238	0.90%
2023/03/13	7	21.25	0	0.00	22.35	7	4,099	0.17%
2023/03/10	0	0.00	9	21.24	21.20	-9	4,025	-0.22%
2023/03/09	0	0.00	3	21.78	21.75	-3	4,041	-0.07%
2023/03/08	1	21.75	1	21.85	22.05	0	4,024	0.00%
2023/03/07	2	21.10	2	21.80	21.70	0	4,017	0.00%
2023/03/06	0	0.00	5	21.65	21.50	-5	3,904	-0.13%
2023/03/03	2	20.55	0	0.00	20.80	2	3,835	0.05%
2023/03/02	6	20.04	2	20.03	20.15	4	3,773	0.11%
2023/03/01	0	0.00	2	19.25	19.25	-2	3,707	-0.05%
2023/02/24	0	0.00	1	19.35	19.10	-1	3,788	-0.03%
2023/02/23	2	19.15	0	0.00	19.15	2	3,914	0.05%
2023/02/22	0	0.00	1	19.25	19.20	-1	4,023	-0.02%
2023/02/21	0	0.00	1	19.15	19.15	-1	4,095	-0.02%
2023/02/20	1	19.00	0	0.00	18.90	1	4,134	0.02%
2023/02/17	0	0.00	2	19.13	19.05	-2	4,159	-0.05%
2023/02/16	2	18.85	1	19.10	19.05	1	4,198	0.02%
2023/02/15	0	0.00	2	18.95	18.80	-2	4,264	-0.05%
2023/02/14	4	19.08	2	18.90	18.90	2	4,240	0.05%
2023/02/10	0	0.00	1	18.70	18.10	-1	4,246	-0.02%
2023/02/09	50	17.80	0	0.00	17.80	50	4,339	1.15%
2023/02/03	0	0.00	1	18.05	18.00	-1	4,722	-0.02%
2023/02/02	1	17.70	2	17.75	17.90	-1	4,721	-0.02%
2023/02/01	0	0.00	3	17.70	17.65	-3	4,780	-0.06%
2023/01/17	7	17.10	0	0.00	17.00	7	4,828	0.14%
2023/01/12	5	16.91	0	0.00	16.90	5	4,876	0.10%
2023/01/11	23	17.50	0	0.00	17.50	23	4,788	0.48%
2023/01/10	3	19.00	0	0.00	19.40	3	4,783	0.06%
2023/01/05	0	0.00	2	19.20	19.15	-2	4,697	-0.04%
2022/12/30	1	19.30	0	0.00	19.15	1	4,624	0.02%
2022/12/29	3	19.62	1	19.65	19.60	2	4,568	0.04%
2022/12/27	0	0.00	1	22.25	22.30	-1	4,344	-0.02%
2022/12/23	1	21.50	0	0.00	21.60	1	4,278	0.02%
2022/12/21	2	21.90	0	0.00	21.80	2	4,232	0.05%
2022/12/20	3	22.20	0	0.00	21.80	3	4,195	0.07%
2022/12/19	5	22.77	5	22.67	22.50	0	4,133	0.00%
2022/12/16	2	22.85	0	0.00	23.25	2	4,057	0.05%
2022/12/15	2	23.13	2	23.93	24.05	0	3,942	0.00%
2022/12/14	9	22.84	15	23.21	23.25	-6	3,772	-0.16%
2022/12/13	8	21.80	8	22.58	22.75	0	3,477	0.00%
2022/12/12	0	0.00	3	20.75	20.70	-3	3,222	-0.09%
2022/12/09	7	20.28	0	0.00	20.20	7	3,174	0.22%
2022/12/08	2	20.00	5	20.53	20.75	-3	3,142	-0.10%
2022/12/07	5	20.19	0	0.00	20.15	5	3,109	0.16%
2022/12/06	0	0.00	3	20.55	20.40	-3	3,068	-0.10%
2022/12/05	1	20.15	0	0.00	20.15	1	3,020	0.03%
2022/12/02	3	20.07	2	20.33	20.70	1	2,951	0.03%
2022/12/01	0	0.00	2	20.03	20.10	-2	2,863	-0.07%
2022/11/30	2	19.83	2	20.10	19.70	0	2,814	0.00%
2022/11/29	2	19.58	2	19.88	19.65	0	2,768	0.00%
2022/11/28	0	0.00	1	19.35	19.45	-1	2,711	-0.04%
2022/11/25	1	18.95	21	19.03	19.05	-20	2,675	-0.75%
2022/11/24	4	19.10	4	19.03	18.90	0	2,638	0.00%
2022/11/23	4	19.40	2	19.35	19.45	2	2,590	0.08%
2022/11/22	4	19.53	1	19.40	19.70	3	2,578	0.12%
2022/11/21	2	20.20	3	20.07	20.10	-1	2,490	-0.04%
2022/11/18	17	19.82	5	19.87	19.40	12	2,366	0.51%
2022/11/15	0	0.00	19	19.31	19.40	-19	2,186	-0.87%
2022/11/14	6	19.40	2	19.25	19.15	4	2,140	0.19%
2022/11/11	8	18.81	5	19.02	18.95	3	2,101	0.14%
2022/11/10	0	0.00	23	18.20	18.30	-23	2,030	-1.13%
2022/11/09	1	18.40	9	18.75	18.45	-8	2,048	-0.39%
2022/11/08	4	18.80	3	18.75	18.45	1	2,061	0.05%
2022/11/07	0	0.00	6	19.07	19.30	-6	2,098	-0.29%
2022/11/04	58	19.36	10	19.13	18.55	48	1,976	2.43%
2022/11/03	0	0.00	18	18.75	18.70	-18	1,752	-1.03%
2022/11/01	0	0.00	0.1	17.05	17.65	-0.1	1,579	-0.01%
2022/10/27	2	17.53	2	17.50	18.10	0	1,461	0.00%
2022/10/26	0	0.00	1	16.85	17.00	-1	1,370	-0.07%
2022/10/24	1	16.60	0	0.00	16.60	1	1,347	0.07%
2022/10/21	2	16.95	1	16.95	16.60	1	1,330	0.08%
2022/10/20	0	0.00	1	17.10	17.35	-1	1,286	-0.08%
2022/10/19	10	17.20	10	17.00	17.00	0	1,217	0.00%
2022/10/18	27	17.10	27	16.73	16.80	0	1,152	0.00%
2022/10/13	0	0.00	7	14.96	14.80	-7	1,061	-0.66%
2022/10/03	0	0.00	3	15.10	15.25	-3	1,022	-0.29%
2022/09/30	0	0.00	3	15.20	15.45	-3	1,022	-0.29%
2022/09/16	1	17.60	1	17.85	17.05	0	978	0.00%
2022/09/15	1	17.55	1	17.75	17.50	0	934	0.00%
2022/09/13	1	17.25	2	17.40	17.25	-1	904	-0.11%
2022/09/06	0	0.00	10	15.85	15.70	-10	861	-1.16%
2022/08/29	1	16.30	0	0.00	16.10	1	824	0.12%
2022/08/26	0.1	17.25	0	0.00	17.15	0.1	794	0.01%
2022/08/24	10	17.75	0	0.00	16.95	10	757	1.32%
2022/08/15	3	16.98	42	17.08	17.00	-39	596	-6.53%
2022/08/12	40	16.68	1	17.20	16.70	39	548	7.12%
2022/08/11	2	16.00	1	16.20	16.60	1	403	0.25%
2022/08/10	0	0.00	5	15.10	15.10	-5	346	-1.45%
2022/08/09	1	15.10	1	15.25	15.05	0	346	0.00%
2022/07/06	0	0.00	1	14.15	13.90	-1	426	-0.23%
2022/07/04	0	0.00	2	14.20	14.00	-2	436	-0.46%
2022/06/27	0	0.00	5	15.70	15.55	-5	480	-1.04%
2022/05/18	3	15.05	0	0.00	15.05	3	563	0.53%
2022/05/12	0	0.00	10	14.22	14.15	-10	583	-1.71%
2022/05/10	2	14.80	0	0.00	15.00	2	599	0.33%
2022/05/06	0	0.00	2	15.35	15.40	-2	617	-0.32%
2022/05/03	0	0.00	1	15.20	15.20	-1	649	-0.15%
2022/04/21	0	0.00	1	16.25	16.20	-1	742	-0.13%
2022/04/20	1	16.00	0	0.00	16.05	1	762	0.13%
2022/04/19	0	0.00	1	15.85	15.75	-1	788	-0.13%
2022/04/18	0	0.00	4	15.45	15.50	-4	873	-0.46%
2022/04/14	0	0.00	1	15.85	15.50	-1	1,037	-0.10%
2022/04/06	0	0.00	5	16.43	16.10	-5	2,488	-0.20%
2022/03/31	3	16.50	0	0.00	16.45	3	2,619	0.11%
2022/03/30	2	16.83	2	16.65	16.65	0	2,732	0.00%
2022/03/29	7	15.96	0	0.00	15.75	7	3,095	0.23%
2022/03/22	0	0.00	1	15.90	15.95	-1	4,209	-0.02%
2022/03/07	0	0.00	3	15.25	15.05	-3	5,530	-0.05%
2022/02/24	1	16.05	0	0.00	15.75	1	5,534	0.02%
2022/02/17	1	17.35	0	0.00	17.20	1	5,570	0.02%
2022/02/15	0	0.00	2	17.00	16.85	-2	5,623	-0.04%
2022/02/14	0	0.00	3	17.05	17.05	-3	5,630	-0.05%
2022/02/11	0	0.00	2	17.30	17.50	-2	5,633	-0.04%
2022/02/10	0	0.00	4	17.40	17.30	-4	5,638	-0.07%
2022/02/09	0	0.00	2	17.25	17.30	-2	5,652	-0.04%
2022/01/24	1	16.05	1	16.60	16.90	0	5,772	0.00%
2022/01/20	0	0.00	4	17.23	17.20	-4	5,733	-0.07%
2022/01/17	0	0.00	7	17.35	17.35	-7	5,702	-0.12%
2022/01/14	0	0.00	8	16.87	17.00	-8	5,690	-0.14%
2022/01/13	8	17.46	0	0.00	17.20	8	5,664	0.14%
2022/01/12	1	17.55	0	0.00	17.55	1	5,635	0.02%
2022/01/11	2	17.63	0	0.00	17.75	2	5,605	0.04%
2022/01/10	0	0.00	3	18.45	18.45	-3	5,516	-0.05%
2022/01/07	9	18.42	2	19.00	18.15	7	5,469	0.13%
2022/01/06	11	19.51	16	19.46	19.35	-5	5,351	-0.09%
2022/01/05	6	19.33	0	0.00	19.20	6	5,246	0.11%
2022/01/04	23	19.87	0	0.00	19.65	23	5,145	0.45%
2022/01/03	3	20.10	17	20.26	20.90	-14	4,819	-0.29%
2021/12/29	4	19.05	6	19.33	18.95	-2	3,988	-0.05%
2021/12/28	17	19.60	49	19.42	19.30	-32	3,881	-0.82%
2021/12/24	5	19.60	6	19.78	19.65	-1	3,766	-0.03%
2021/12/23	39	20.75	10	21.00	20.00	29	3,650	0.79%
2021/12/22	8	19.98	12	20.16	20.70	-4	3,259	-0.12%
2021/12/21	1	18.85	6	19.05	18.85	-5	2,994	-0.17%
2021/12/20	1	20.25	23	19.08	19.20	-22	2,915	-0.75%
2021/12/17	37	20.85	36	20.66	20.00	1	2,778	0.04%
2021/12/16	0	0.00	7	20.65	20.80	-7	2,311	-0.30%
2021/12/15	56	19.29	11	19.03	18.95	45	2,146	2.10%
2021/12/14	12	19.72	9	20.02	19.25	3	1,949	0.15%
2021/12/13	31	18.50	34	18.79	19.00	-3	1,443	-0.21%
2021/11/26	0	0.00	1	15.00	14.90	-1	798	-0.13%
2021/11/24	5	15.65	0	0.00	15.70	5	793	0.63%
2021/11/23	5	15.70	0	0.00	15.65	5	799	0.63%
2021/11/22	0	0.00	1	16.15	16.05	-1	795	-0.13%
2021/11/19	0	0.00	1	15.45	15.50	-1	782	-0.13%
2021/11/17	0	0.00	20	15.50	15.55	-20	788	-2.54%
2021/11/12	0	0.00	1	15.95	15.90	-1	751	-0.13%
2021/11/11	1	15.45	0	0.00	15.45	1	720	0.14%
2021/11/10	2	15.18	0	0.00	15.25	2	717	0.28%
2021/11/09	10	15.55	0	0.00	15.35	10	718	1.39%
2021/11/08	11	15.66	0	0.00	15.20	11	712	1.54%
2021/11/05	2	15.80	2	15.50	15.35	0	722	0.00%
2021/10/14	0	0.00	3	13.50	13.55	-3	1,043	-0.29%
2021/10/12	0	0.00	1	13.85	13.75	-1	1,074	-0.09%
2021/10/07	5	13.63	0	0.00	14.00	5	1,128	0.44%
2021/10/04	0	0.00	10	13.70	13.30	-10	1,232	-0.81%
2021/09/29	0	0.00	8	14.53	14.40	-8	1,310	-0.61%
2021/09/27	0	0.00	1	14.80	14.85	-1	1,360	-0.07%
2021/09/17	0	0.00	2	15.00	15.10	-2	1,485	-0.13%
2021/09/07	0	0.00	2	15.55	15.45	-2	2,073	-0.10%
2021/08/24	1	15.85	0	0.00	15.85	1	3,411	0.03%
2021/08/18	2	15.65	0	0.00	16.00	2	3,684	0.05%
2021/08/17	0	0.00	0.1	16.10	15.30	-0.1	3,833	0.00%
2021/08/16	3	15.70	0	0.00	15.65	3	3,999	0.08%
2021/08/13	0	0.00	3	16.30	15.90	-3	4,045	-0.07%
2021/08/11	2	16.50	3	16.00	16.00	-1	4,381	-0.02%
2021/08/09	2	18.00	4	18.00	17.85	-2	4,642	-0.04%
2021/08/06	2	18.25	0	0.00	18.15	2	4,714	0.04%
2021/08/04	0	0.00	1	19.50	18.85	-1	4,944	-0.02%
2021/08/03	2	18.90	0	0.00	18.95	2	5,031	0.04%
2021/07/29	0	0.00	1	18.20	18.75	-1	5,289	-0.02%
2021/07/27	1	19.15	0	0.00	18.75	1	5,472	0.02%
2021/07/26	1	18.75	2	19.03	19.00	-1	5,818	-0.02%
2021/07/23	10	18.72	5	18.96	19.00	5	6,295	0.08%
2021/07/22	3	18.03	1	18.05	18.05	2	6,517	0.03%
2021/07/21	1	18.40	1	17.95	17.90	0	6,545	0.00%
2021/07/20	1	18.15	0	0.00	17.90	1	6,552	0.02%
2021/07/19	2	18.40	0	0.00	18.60	2	6,890	0.03%
2021/07/07	4	18.71	1	18.50	18.50	3	6,942	0.04%
2021/07/05	2	18.95	0	0.00	18.95	2	6,883	0.03%
2021/07/01	4	18.79	0	0.00	18.45	4	6,893	0.06%
2021/06/30	6	18.80	0	0.00	18.75	6	6,862	0.09%
2021/06/29	1	19.15	0	0.00	18.80	1	6,852	0.01%
2021/06/25	23	19.24	0	0.00	19.05	23	6,778	0.34%
2021/06/23	4	19.34	1	19.35	19.35	3	6,733	0.04%
2021/06/22	2	19.43	2	19.50	19.20	0	6,712	0.00%
2021/06/21	9	19.96	3	19.65	19.50	6	6,650	0.09%
2021/06/18	4	22.05	20	21.49	21.15	-16	6,560	-0.24%
2021/06/17	10	20.90	2	20.85	20.95	8	6,479	0.12%
2021/06/16	2	21.53	2	22.00	21.05	0	6,498	0.00%
2021/06/15	0	0.00	4	21.35	22.15	-4	6,392	-0.06%
2021/06/11	3	20.20	1	20.15	20.15	2	6,247	0.03%
2021/06/10	3	20.43	5	20.54	20.20	-2	6,213	-0.03%
2021/06/09	3	20.55	5.1	20.45	20.20	-2.1	6,166	-0.03%
2021/06/08	1	21.15	2	21.50	21.15	-1	6,105	-0.02%
2021/06/07	1	21.30	6	21.20	21.05	-5	6,065	-0.08%
2021/06/04	7.2	22.09	0	0.00	21.95	7.2	5,989	0.12%
2021/06/03	15.1	23.29	15	23.33	23.25	0.1	5,864	0.00%
2021/06/02	21	21.08	9	22.07	22.10	12	5,598	0.21%
2021/06/01	0	0.00	14	21.45	21.50	-14	5,232	-0.27%
2021/05/31	20	19.85	20	19.55	19.55	0	4,998	0.00%
2021/05/28	2	20.20	6	20.48	20.15	-4	4,924	-0.08%
2021/05/27	5	19.26	0	0.00	19.10	5	4,817	0.10%
2021/05/26	0	0.00	1	20.00	20.15	-1	4,746	-0.02%
2021/05/24	12	19.44	0	0.00	19.55	12	4,520	0.27%
2021/05/20	6	18.75	15	18.17	18.10	-9	4,284	-0.21%
2021/05/19	11	18.94	16	19.40	18.80	-5	4,143	-0.12%
2021/05/18	7	21.09	2	21.20	20.70	5	3,922	0.13%
2021/05/17	0	0.00	29	21.10	20.90	-29	3,651	-0.79%
2021/05/14	30	23.23	0	0.00	23.20	30	3,587	0.84%
2021/05/13	3	23.43	5	23.20	23.20	-2	3,501	-0.06%
2021/05/12	5	27.56	56	27.00	25.75	-51	3,409	-1.50%
2021/05/11	28	27.51	16	28.93	27.85	12	3,240	0.37%
2021/05/10	48	27.83	1	27.85	27.85	47	3,038	1.55%
2021/05/07	16	25.18	1	25.35	25.35	15	2,971	0.50%
2021/05/06	2	23.00	0	0.00	23.05	2	2,821	0.07%
2021/05/05	0	0.00	1	20.55	23.25	-1	2,736	-0.04%
2021/05/04	3	22.80	191	23.05	22.60	-188	2,591	-7.26%	大賣/鉅額交易
2021/05/03	246	24.98	52	24.79	25.10	194	2,516	7.71%	大買/鉅額交易
2021/04/29	6	22.45	1	23.40	22.85	5	2,127	0.23%
2021/04/28	8	21.17	21	21.31	21.50	-13	1,608	-0.81%
2021/04/26	20	17.80	0	0.00	17.80	20	1,285	1.56%
2021/04/23	26	15.83	15	15.72	16.20	11	1,228	0.90%
2021/04/21	0	0.00	7	15.30	15.00	-7	810	-0.86%
2021/04/20	0	0.00	94	14.50	14.50	-94	770	-12.19%
2021/04/19	11	14.59	7	15.00	14.85	4	746	0.54%
2021/04/13	0	0.00	2	14.30	13.90	-2	637	-0.31%
2021/04/07	0	0.00	5	14.00	13.90	-5	543	-0.92%
2021/04/06	0	0.00	10	13.65	13.55	-10	528	-1.89%
2021/04/01	0	0.00	5	13.65	13.55	-5	521	-0.96%
2021/03/29	0	0.00	10	13.60	13.40	-10	486	-2.06%
2021/03/22	0	0.00	5	14.20	14.30	-5	406	-1.23%
2021/03/19	20	13.30	13	13.04	13.30	7	315	2.22%
2021/03/15	20	11.90	0	0.00	11.90	20	246	8.12%
2021/02/18	2	11.90	0	0.00	12.10	2	257	0.78%
2021/02/17	0	0.00	0.2	11.95	11.85	-0.2	257	-0.06%
2020/10/12	2	12.35	0	0.00	12.20	2	482	0.41%
2020/09/29	3	12.15	0	0.00	12.15	3	571	0.52%
2020/09/24	0	0.00	50	12.20	12.25	-50	574	-8.70%
2020/09/22	0	0.00	5	12.67	12.65	-5	568	-0.88%
2020/09/09	0	0.00	5	12.50	12.70	-5	556	-0.90%
2020/08/10	3	12.67	0	0.00	12.80	3	430	0.70%
2020/08/06	2	12.65	0	0.00	12.45	2	426	0.47%
2020/07/30	5	12.50	0	0.00	12.50	5	451	1.11%
2020/07/27	4	13.35	0	0.00	13.45	4	454	0.88%
2020/07/21	1	13.70	0	0.00	13.80	1	445	0.22%
2020/07/17	5	13.70	0	0.00	13.85	5	444	1.12%
2020/07/16	2	13.90	0	0.00	13.90	2	442	0.45%
2020/07/15	0	0.00	2	14.20	14.25	-2	437	-0.46%
2020/06/22	0	0.00	5	13.35	13.30	-5	352	-1.42%
2020/06/10	2	12.80	0	0.00	12.70	2	351	0.57%
2020/06/08	0	0.00	3	12.10	12.00	-3	331	-0.91%
2020/05/08	5	11.40	0	0.00	11.20	5	284	1.76%
2020/04/28	1	11.40	0	0.00	11.60	1	258	0.39%
2020/03/31	0	0.00	1	10.85	10.75	-1	245	-0.41%
2020/03/30	1	10.65	0	0.00	10.75	1	246	0.41%
2020/03/12	1	11.55	0	0.00	11.55	1	177	0.56%
2020/02/18	2	12.70	0	0.00	12.75	2	165	1.21%
2020/01/17	49	13.50	0	0.00	13.50	49	259	18.88%
2020/01/06	0	0.00	26	13.60	13.60	-26	298	-8.71%
2020/01/03	2	13.80	23	13.80	13.80	-21	302	-6.93%
2019/11/26	0	0.00	0.1	14.00	14.05	-0.1	800	-0.01%
2019/11/19	3	14.10	0	0.00	14.10	3	798	0.38%
2019/11/08	2	14.30	0	0.00	14.35	2	775	0.26%
2019/10/31	3	15.00	0	0.00	15.00	3	730	0.41%
2019/10/24	0	0.00	0.2	15.00	15.05	-0.2	689	-0.02%
2019/10/23	0	0.00	0.2	15.10	15.10	-0.2	688	-0.03%
2019/09/12	0	0.00	3	14.35	14.45	-3	445	-0.67%
2019/09/10	6	14.27	11	14.52	14.30	-5	416	-1.20%
2019/09/04	5	14.20	0	0.00	14.65	5	329	1.52%
2019/09/03	0	0.00	0.5	14.45	14.45	-0.5	271	-0.19%
2019/08/27	0	0.00	0.1	12.95	12.95	-0.1	154	-0.07%
2019/08/20	0	0.00	1	12.90	12.85	-1	159	-0.63%
2019/08/16	0	0.00	5	12.80	12.90	-5	186	-2.68%
2019/05/30	2	13.25	0	0.00	13.35	2	320	0.62%
2019/05/24	1	13.30	0	0.00	13.20	1	328	0.30%
2019/05/17	7	12.99	0	0.00	12.95	7	275	2.54%
2019/01/10	0.2	11.55	0	0.00	11.55	0.2	170	0.09%
2018/09/21	0	0.00	0.1	11.90	11.90	-0.1	137	-0.06%
2018/07/09	3	12.43	0	0.00	12.40	3	310	0.97%
2018/06/22	26	12.90	0	0.00	12.90	26	314	8.26%
2018/06/19	0	0.00	26	13.15	13.05	-26	315	-8.25%
2018/05/15	20	12.60	0	0.00	12.65	20	258	7.75%
2018/05/11	37	12.70	0	0.00	12.65	37	270	13.67%
2018/05/08	8	12.80	0	0.00	12.90	8	263	3.03%
2018/04/26	2	12.75	0	0.00	12.75	2	257	0.78%
2018/01/22	2	14.35	0	0.00	14.35	2	299	0.67%
2018/01/18	5	14.61	0	0.00	14.55	5	302	1.66%