普安 (2495)-凱基-高美館券商分點個股進出

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
23.75
漲跌
▲0.10
漲幅
+0.42%
成交量
1,617張
產業
上市電腦週邊類股
134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－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/20	0	0.00	2	23.80	23.75	-2	2,151	-0.09%
2024/05/16	4	24.53	2	24.08	23.90	2	2,142	0.09%
2024/05/15	1	23.75	17	23.66	23.50	-16	2,060	-0.78%
2024/05/14	0	0.00	1	22.90	22.90	-1	1,987	-0.05%
2024/05/13	0	0.00	8	22.13	22.45	-8	1,963	-0.41%
2024/05/10	0	0.00	10	21.75	21.60	-10	1,935	-0.52%
2024/05/09	0	0.00	0.3	21.25	21.05	-0.3	1,921	-0.02%
2024/05/06	1	21.10	0	0.00	21.05	1	1,925	0.05%
2024/05/02	0	21.30	0	0.00	21.20	0	1,922	0.00%
2024/04/23	2	20.40	0	0.00	20.60	2	1,945	0.10%
2024/04/22	12	20.64	0	0.00	20.55	12	1,947	0.62%
2024/04/19	3	20.95	10	21.44	20.85	-7	1,945	-0.36%
2024/04/16	0.2	21.70	0	0.00	21.55	0.2	1,923	0.01%
2024/04/12	0.2	23.45	0	22.70	23.45	0.1	1,885	0.01%
2024/04/11	0	0.00	0.1	22.90	22.65	-0.1	1,858	0.00%
2024/04/10	0.1	22.48	0	0.00	22.85	0.1	1,833	0.01%
2024/04/08	0	0.00	1	21.65	21.70	-1	1,808	-0.06%
2024/04/02	0	0.00	35.8	21.58	21.50	-35.8	1,812	-1.98%
2024/03/29	0	0.00	1	21.75	21.65	-1	1,822	-0.05%
2024/03/26	0	0.00	5	22.00	21.90	-5	1,819	-0.27%
2024/03/22	1	22.50	0	0.00	22.60	1	1,800	0.06%
2024/03/19	1	22.25	0	0.00	22.05	1	1,804	0.06%
2024/03/15	1	22.50	0	0.00	21.90	1	1,828	0.05%
2024/03/08	0	0.00	40	23.50	22.95	-40	1,810	-2.21%
2024/03/07	8	25.15	0	0.00	24.10	8	1,760	0.45%
2024/03/06	47	25.14	9	24.54	24.95	38	1,731	2.19%
2024/03/05	12	24.30	0	0.00	24.20	12	1,668	0.72%
2024/03/04	13	24.52	0	0.00	24.00	13	1,636	0.79%
2024/03/01	2	24.80	0	0.00	24.90	2	1,568	0.13%
2024/02/29	59	24.84	52	25.14	25.20	7	1,457	0.48%
2024/02/27	0	0.00	1	23.45	23.85	-1	1,207	-0.08%
2024/02/26	286	23.91	283.1	24.11	24.00	2.9	1,127	0.26%	大買/大賣/
2024/02/23	0.1	23.10	0	0.00	22.45	0.1	917	0.01%
2024/02/16	0	0.00	2	21.35	21.35	-2	920	-0.22%
2024/02/15	0	0.00	2	20.95	20.90	-2	913	-0.22%
2024/01/17	2	19.60	0	0.00	19.70	2	961	0.21%
2024/01/16	0	0.00	1	20.50	20.20	-1	953	-0.10%
2024/01/15	0	0.00	1	20.60	20.60	-1	948	-0.11%
2024/01/11	1	20.25	0	0.00	20.25	1	966	0.10%
2024/01/10	2	20.30	0	0.00	20.25	2	982	0.20%
2024/01/04	1	21.05	0	0.00	21.05	1	1,001	0.10%
2023/12/28	3	21.55	5	21.27	21.35	-2	1,002	-0.20%
2023/12/27	0	0.00	1	21.15	21.20	-1	997	-0.10%
2023/12/22	0	0.00	20	20.85	20.65	-20	962	-2.08%
2023/12/19	2	20.25	0	0.00	20.30	2	963	0.21%
2023/12/18	1	20.45	0	0.00	20.45	1	968	0.10%
2023/12/13	0	0.00	1	21.35	21.25	-1	962	-0.10%
2023/12/12	20	20.49	0	0.00	20.30	20	923	2.17%
2023/12/11	1	20.50	5	20.80	20.50	-4	926	-0.43%
2023/12/08	0	0.00	1	21.90	21.40	-1	915	-0.11%
2023/12/07	5	21.75	10	21.70	21.65	-5	916	-0.55%
2023/12/04	0	0.00	2	21.85	21.80	-2	919	-0.22%
2023/12/01	10	21.73	0	0.00	21.75	10	914	1.09%
2023/11/24	0	0.00	10	21.55	21.30	-10	1,130	-0.88%
2023/11/22	10	21.83	4	21.85	21.90	6	1,118	0.54%
2023/11/20	0	0.00	1	21.50	21.40	-1	1,104	-0.09%
2023/11/17	7	21.65	10	21.80	21.45	-3	1,098	-0.27%
2023/11/15	4	20.65	5	20.65	20.65	-1	1,037	-0.10%
2023/11/14	1	20.50	1	20.40	20.40	0	1,114	0.00%
2023/11/10	0	0.00	20	20.09	19.85	-20	1,128	-1.77%
2023/11/09	20	20.43	0	0.00	20.40	20	1,124	1.78%
2023/11/03	0	0.00	1	19.40	19.30	-1	1,160	-0.09%
2023/11/02	0	0.00	1	19.30	19.30	-1	1,178	-0.08%
2023/11/01	1	18.85	0	0.00	18.70	1	1,202	0.08%
2023/10/27	2	19.23	1	19.20	19.20	1	1,315	0.08%
2023/10/25	1	19.15	0	0.00	19.15	1	1,379	0.07%
2023/10/11	0	20.05	0	0.00	19.95	0	2,100	0.00%
2023/09/21	0	0.00	2	19.20	19.25	-2	2,402	-0.08%
2023/09/14	0	0.00	1.1	20.30	20.35	-1.1	2,675	-0.04%
2023/09/12	1	20.10	10	20.05	20.00	-9	2,898	-0.31%
2023/09/11	0	0.00	10	20.55	20.45	-10	2,908	-0.34%
2023/09/07	1	20.40	0	0.00	20.30	1	2,981	0.03%
2023/09/06	5.1	20.71	0	0.00	20.55	5.1	3,104	0.16%
2023/09/04	12	20.99	10	20.87	20.80	2	3,147	0.06%
2023/09/01	2	21.10	0	0.00	21.20	2	3,155	0.06%
2023/08/31	10	21.12	0	0.00	21.20	10	3,178	0.31%
2023/08/29	0	0.00	2	19.90	20.00	-2	3,073	-0.07%
2023/08/22	0	0.00	1	19.95	20.00	-1	3,642	-0.03%
2023/08/21	3	20.37	1	20.30	20.15	2	3,656	0.05%
2023/08/18	3	20.52	0	0.00	20.60	3	3,647	0.08%
2023/08/09	5	21.40	0	0.00	21.15	5	3,942	0.13%
2023/08/08	5	21.70	0	0.00	21.45	5	3,956	0.13%
2023/08/04	5	22.20	0	0.00	22.10	5	4,073	0.12%
2023/08/02	0	0.00	1	22.65	22.55	-1	4,115	-0.02%
2023/08/01	0	0.00	2	24.20	23.80	-2	4,101	-0.05%
2023/07/31	5	24.25	0	0.00	24.35	5	4,159	0.12%
2023/07/28	5	24.80	1	25.10	25.15	4	4,212	0.09%
2023/07/27	0	0.00	2	25.00	25.10	-2	4,311	-0.05%
2023/07/26	1	25.00	0	0.00	24.80	1	4,565	0.02%
2023/07/25	1	26.20	19	26.38	26.20	-18	4,706	-0.38%
2023/07/19	10	25.10	1	25.00	25.05	9	5,180	0.17%
2023/07/18	0	0.00	0.4	25.40	25.00	-0.4	5,289	-0.01%
2023/07/17	1	25.50	15	25.21	25.40	-14	5,360	-0.26%
2023/07/14	0	0.00	4	24.28	24.40	-4	5,692	-0.07%
2023/07/13	0	0.00	1	23.85	23.85	-1	5,857	-0.02%
2023/07/12	0	0.00	1.4	23.14	23.10	-1.4	5,890	-0.02%
2023/07/11	1	23.30	0	0.00	23.40	1	5,959	0.02%
2023/07/07	10	23.25	3	23.72	23.25	7	6,158	0.11%
2023/07/06	0	0.00	1	24.45	24.40	-1	6,182	-0.02%
2023/07/04	8	24.33	2	24.35	24.20	6	6,322	0.09%
2023/07/03	0	0.00	1	24.05	24.10	-1	6,448	-0.02%
2023/06/30	1	23.60	2	23.90	23.85	-1	6,432	-0.02%
2023/06/29	11	24.02	2	23.78	23.70	9	6,502	0.14%
2023/06/28	3	23.70	12	24.10	23.95	-9	6,508	-0.14%
2023/06/27	7	23.74	2	23.83	23.40	5	6,461	0.08%
2023/06/26	5	23.62	6	23.76	24.10	-1	6,450	-0.02%
2023/06/21	3	22.93	4	23.25	23.20	-1	6,390	-0.02%
2023/06/20	5	22.92	2	22.88	22.80	3	6,446	0.05%
2023/06/19	6	23.44	3	23.30	23.30	3	6,610	0.05%
2023/06/16	24	23.60	1	22.70	23.90	23	6,631	0.35%
2023/06/15	6	22.41	1	22.65	22.65	5	6,580	0.08%
2023/06/14	4	22.60	1	22.55	22.55	3	6,707	0.04%
2023/06/13	2	22.80	0	0.00	22.70	2	6,725	0.03%
2023/06/12	9	22.73	0	0.00	22.80	9	6,749	0.13%
2023/06/07	1	25.90	9	25.77	25.75	-8	6,976	-0.11%
2023/06/06	0	0.00	6	25.63	25.50	-6	7,016	-0.09%
2023/06/05	23	26.15	6	26.04	26.00	17	7,047	0.24%
2023/06/02	5	25.95	5	25.70	25.85	0	7,152	0.00%
2023/06/01	15	26.58	8	26.01	25.95	7	7,207	0.10%
2023/05/31	22	26.01	22.5	26.21	26.00	-0.5	7,231	-0.01%
2023/05/30	0.3	25.20	0.2	24.95	25.25	0.2	7,224	0.00%
2023/05/29	7.3	25.90	2	25.55	25.55	5.3	7,164	0.07%
2023/05/26	0	0.00	3	24.88	24.05	-3	6,930	-0.04%
2023/05/25	0	0.00	2	24.45	24.45	-2	6,868	-0.03%
2023/05/24	0.1	24.45	0	0.00	24.45	0.1	6,864	0.00%
2023/05/23	10	24.40	0	0.00	24.50	10	6,870	0.15%
2023/05/22	0	0.00	3	24.43	24.30	-3	6,878	-0.04%
2023/05/19	3	24.20	12	24.13	23.95	-9	6,867	-0.13%
2023/05/18	1	24.25	1	24.50	24.40	0	6,838	0.00%
2023/05/17	14.1	24.73	9	24.78	24.80	5.1	6,776	0.08%
2023/05/16	2	24.55	0	0.00	24.40	2	6,683	0.03%
2023/05/15	0	0.00	1	23.40	23.20	-1	6,634	-0.02%
2023/05/12	0	0.00	2	23.45	23.50	-2	6,693	-0.03%
2023/05/11	1	23.20	0	0.00	23.25	1	6,668	0.01%
2023/05/10	0	0.00	2	25.20	25.25	-2	6,559	-0.03%
2023/05/09	0	0.00	1	24.75	24.75	-1	6,519	-0.02%
2023/05/08	0	0.00	1	26.00	25.40	-1	6,463	-0.02%
2023/05/03	1.7	27.12	3	27.13	26.50	-1.4	6,290	-0.02%
2023/05/02	13	27.63	26	27.66	27.65	-13	6,166	-0.21%
2023/04/28	13	26.61	8	26.64	27.20	5	5,927	0.08%
2023/04/27	23	26.09	26	26.23	26.30	-3	5,724	-0.05%
2023/04/26	14	26.38	1.1	26.48	26.60	12.9	5,575	0.23%
2023/04/25	6.1	25.09	4.1	25.69	25.50	2.1	5,346	0.04%
2023/04/24	38.1	25.68	33	25.96	26.00	5.1	5,325	0.09%
2023/04/21	16	24.68	20	24.80	24.70	-4	5,212	-0.08%
2023/04/20	16	26.83	12	26.51	26.50	4	5,060	0.08%
2023/04/19	35	27.15	39	26.88	27.50	-4	4,930	-0.08%
2023/04/18	35	25.49	37	25.56	26.70	-2	4,479	-0.04%
2023/04/17	20	24.50	20	24.53	24.30	0	4,304	0.00%
2023/04/14	20	23.53	25	23.99	23.80	-5	4,231	-0.12%
2023/04/13	10	23.10	0	0.00	23.35	10	4,171	0.24%
2023/04/12	4	24.30	6	24.25	24.15	-2	4,111	-0.05%
2023/04/11	0	0.00	8	23.53	23.40	-8	4,190	-0.19%
2023/04/10	3	22.20	10	22.82	23.25	-7	4,163	-0.17%
2023/04/07	17	23.11	18	22.36	22.25	-1	4,123	-0.02%
2023/04/06	20	23.34	13	23.02	23.50	7	4,027	0.17%
2023/03/31	2	22.15	2	22.43	22.40	0	3,896	0.00%
2023/03/30	13	22.39	15	22.63	22.40	-2	3,895	-0.05%
2023/03/29	0	0.00	1	22.00	22.00	-1	3,849	-0.03%
2023/03/28	2	21.50	2	21.45	21.45	0	3,892	0.00%
2023/03/27	3	21.77	43	21.90	21.65	-40	3,930	-1.02%
2023/03/24	0	0.00	2	22.38	22.00	-2	4,010	-0.05%
2023/03/23	9	22.06	13	22.06	21.75	-4	4,104	-0.10%
2023/03/22	39	22.63	29	22.91	22.00	10	4,327	0.23%
2023/03/21	7	22.28	10	22.02	22.00	-3	4,394	-0.07%
2023/03/20	0	0.00	56	21.82	22.05	-56	4,421	-1.27%
2023/03/17	16	21.90	1	22.00	21.85	15	4,332	0.35%
2023/03/16	0	0.00	1	20.65	20.70	-1	4,229	-0.02%
2023/03/15	4	21.55	7	21.29	21.15	-3	4,232	-0.07%
2023/03/14	5	21.57	15.5	22.04	21.35	-10.5	4,238	-0.25%
2023/03/13	5	22.40	9	22.34	22.35	-4	4,099	-0.10%
2023/03/10	1	21.45	10	21.25	21.20	-9	4,025	-0.22%
2023/03/09	1	22.00	0	0.00	21.75	1	4,041	0.02%
2023/03/08	9	21.81	10	22.05	22.05	-1	4,024	-0.02%
2023/03/07	24	21.74	11	21.24	21.70	13	4,017	0.32%
2023/03/06	50	21.31	1	21.25	21.50	49	3,904	1.26%
2023/03/03	7	20.61	5	20.68	20.80	2	3,835	0.05%
2023/03/02	62	20.14	70	20.13	20.15	-8	3,773	-0.21%
2023/02/22	0	0.00	5	18.95	19.20	-5	4,023	-0.12%
2023/02/21	5	19.25	0	0.00	19.15	5	4,095	0.12%
2023/02/17	10	19.10	0	0.00	19.05	10	4,159	0.24%
2023/02/16	0	0.00	5	19.10	19.05	-5	4,198	-0.12%
2023/02/14	37	18.99	1	18.95	18.90	36	4,240	0.85%
2023/02/13	4	18.48	0	0.00	19.00	4	4,228	0.09%
2023/02/10	6	18.28	1	18.35	18.10	5	4,246	0.12%
2023/01/13	0	0.00	1	17.25	17.15	-1	4,853	-0.02%
2023/01/12	1	17.05	24	17.00	16.90	-23	4,876	-0.47%
2023/01/11	1	17.50	0	0.00	17.50	1	4,788	0.02%
2023/01/10	0	0.00	1	19.40	19.40	-1	4,783	-0.02%
2023/01/09	1	18.90	0	0.00	18.90	1	4,746	0.02%
2023/01/05	6	19.42	5	19.25	19.15	1	4,697	0.02%
2023/01/04	0	0.00	1	19.05	18.80	-1	4,662	-0.02%
2023/01/03	0	0.00	3	19.05	18.95	-3	4,644	-0.06%
2022/12/29	2	19.60	0	0.00	19.60	2	4,568	0.04%
2022/12/27	10	22.00	11	22.36	22.30	-1	4,344	-0.02%
2022/12/26	1	21.70	0	0.00	21.50	1	4,299	0.02%
2022/12/22	1	22.10	1	22.25	22.25	0	4,250	0.00%
2022/12/21	0	0.00	2	22.20	21.80	-2	4,232	-0.05%
2022/12/20	2	21.90	0	0.00	21.80	2	4,195	0.05%
2022/12/19	0	0.00	4	22.60	22.50	-4	4,133	-0.10%
2022/12/16	6	22.93	0	0.00	23.25	6	4,057	0.15%
2022/12/15	18	23.99	15	23.80	24.05	3	3,942	0.08%
2022/12/14	38	23.53	10	23.40	23.25	28	3,772	0.74%
2022/12/13	0	0.00	2	22.75	22.75	-2	3,477	-0.06%
2022/12/12	14	21.00	14	20.83	20.70	0	3,222	0.00%
2022/12/06	0	0.00	22	20.40	20.40	-22	3,068	-0.72%
2022/12/05	32	20.72	10	20.28	20.15	22	3,020	0.73%
2022/12/02	0	0.00	2	20.35	20.70	-2	2,951	-0.07%
2022/12/01	0	0.00	1	19.90	20.10	-1	2,863	-0.03%
2022/11/29	0	0.00	1	19.65	19.65	-1	2,768	-0.04%
2022/11/28	3	19.50	0	0.00	19.45	3	2,711	0.11%
2022/11/23	1	19.40	0	0.00	19.45	1	2,590	0.04%
2022/11/21	11	19.81	11	19.96	20.10	0	2,490	0.00%
2022/11/18	1	20.15	2	20.05	19.40	-1	2,366	-0.04%
2022/11/16	1	18.70	6	18.81	18.65	-5	2,241	-0.22%
2022/11/15	6	19.58	1	19.35	19.40	5	2,186	0.23%
2022/11/14	0	0.00	3	19.25	19.15	-3	2,140	-0.14%
2022/11/11	4	19.15	4	19.11	18.95	0	2,101	0.00%
2022/11/10	2	18.30	1	18.30	18.30	1	2,030	0.05%
2022/11/09	1	18.40	1	18.45	18.45	0	2,048	0.00%
2022/11/08	2	18.58	122	18.52	18.45	-120	2,061	-5.82%	大賣/鉅額交易
2022/11/07	0	0.00	1	19.45	19.30	-1	2,098	-0.05%
2022/11/04	0	0.00	1	19.00	18.55	-1	1,976	-0.05%
2022/11/03	1	18.20	2	18.58	18.70	-1	1,752	-0.06%
2022/11/02	1	17.60	23	17.68	17.70	-22	1,601	-1.37%
2022/11/01	2	17.03	4	17.43	17.65	-2	1,579	-0.13%
2022/10/31	1	17.30	0	0.00	17.25	1	1,554	0.06%
2022/10/28	2	17.70	0	0.00	17.30	2	1,540	0.13%
2022/10/27	10	17.70	30.5	17.69	18.10	-20.5	1,461	-1.40%
2022/10/26	0	0.00	10	16.95	17.00	-10	1,370	-0.73%
2022/10/24	1	17.10	1	16.60	16.60	0	1,347	0.00%
2022/10/21	5	17.30	10	17.55	16.60	-5	1,330	-0.38%
2022/10/20	15	17.37	10	17.20	17.35	5	1,286	0.39%
2022/10/19	13	17.24	0	0.00	17.00	13	1,217	1.07%
2022/10/18	20	16.80	0	0.00	16.80	20	1,152	1.74%
2022/10/12	0	0.00	1	15.90	15.70	-1	1,045	-0.10%
2022/10/11	0	0.00	3	16.05	15.80	-3	1,042	-0.29%
2022/10/07	1	16.45	1	16.35	16.50	0	1,035	0.00%
2022/10/06	1	16.20	0	0.00	16.00	1	1,031	0.10%
2022/09/30	1	15.40	0	0.00	15.45	1	1,022	0.10%
2022/09/28	1	15.10	1	15.15	15.15	0	1,019	0.00%
2022/09/26	4	15.20	1	15.30	15.20	3	999	0.30%
2022/09/23	0	0.00	1	16.25	16.25	-1	986	-0.10%
2022/09/20	0	0.00	4	16.95	16.85	-4	981	-0.41%
2022/09/19	2	16.70	2	16.60	16.60	0	984	0.00%
2022/09/16	6	17.13	1	17.45	17.05	5	978	0.51%
2022/09/15	1	17.70	0	0.00	17.50	1	934	0.11%
2022/09/14	1	16.85	4	17.31	17.25	-3	917	-0.33%
2022/09/13	1	17.25	0	0.00	17.25	1	904	0.11%
2022/09/12	2	17.30	1	17.15	17.25	1	884	0.11%
2022/09/06	5	15.85	0	0.00	15.70	5	861	0.58%
2022/09/02	2	16.53	2	16.90	16.95	0	833	0.00%
2022/08/29	10	16.24	0	0.00	16.10	10	824	1.21%
2022/08/26	1	17.10	0	0.00	17.15	1	794	0.13%
2022/08/25	0	0.00	7	17.13	17.15	-7	781	-0.90%
2022/08/24	5	17.71	6	17.28	16.95	-1	757	-0.13%
2022/08/23	2	16.60	0	0.00	17.20	2	697	0.29%
2022/08/22	0	0.00	3	17.10	17.00	-3	690	-0.43%
2022/08/19	1	17.10	1	16.85	16.85	0	679	0.00%
2022/08/18	5	16.72	1	16.50	16.70	4	668	0.60%
2022/08/17	3	17.07	0	0.00	17.05	3	652	0.46%
2022/08/16	12	17.23	12	17.34	17.20	0	637	0.00%
2022/08/15	0	0.00	3	16.95	17.00	-3	596	-0.50%
2022/08/12	8	16.88	6	16.43	16.70	2	548	0.36%
2022/08/11	5	16.30	0.1	16.60	16.60	4.9	403	1.22%
2022/08/09	0	0.00	0.1	15.30	15.05	-0.1	346	-0.03%
2022/08/08	0	0.00	7	14.50	14.45	-7	340	-2.06%
2022/08/01	0	0.00	3	14.90	14.85	-3	356	-0.84%
2022/07/29	0.1	15.00	0	0.00	15.00	0.1	356	0.03%
2022/07/26	1	14.90	1	14.80	14.75	0	366	0.00%
2022/07/25	2	15.00	0	0.00	15.00	2	367	0.54%
2022/07/22	1	15.10	1	15.05	15.05	0	371	0.00%
2022/07/21	1	14.85	6	15.00	15.05	-5	380	-1.32%
2022/07/20	0	0.00	2	15.05	14.85	-2	385	-0.52%
2022/07/19	0	0.00	2	14.80	14.80	-2	391	-0.51%
2022/07/18	0	0.00	3	14.60	14.75	-3	395	-0.76%
2022/07/15	2	14.35	0	0.00	14.40	2	404	0.49%
2022/07/14	1	14.40	0	0.00	14.45	1	412	0.24%
2022/07/12	2	13.80	0	0.00	13.65	2	419	0.48%
2022/07/11	2	14.20	0	0.00	14.20	2	415	0.48%
2022/07/04	13	14.02	0	0.00	14.00	13	436	2.98%
2022/07/01	2	14.30	0	0.00	14.20	2	441	0.45%
2022/06/28	0	0.00	4	15.45	15.65	-4	446	-0.90%
2022/06/24	0	0.00	5	15.00	15.05	-5	473	-1.06%
2022/06/22	3	14.25	0	0.00	14.25	3	477	0.63%
2022/06/20	11	14.83	0	0.00	14.50	11	484	2.27%
2022/06/14	2	15.25	0	0.00	15.25	2	478	0.42%
2022/06/13	4	15.70	0	0.00	15.50	4	482	0.83%
2022/06/10	4	16.10	0	0.00	15.90	4	487	0.82%
2022/06/09	2	15.70	1	15.70	15.75	1	472	0.21%
2022/06/07	2	15.55	0	0.00	15.55	2	484	0.41%
2022/06/02	0	0.00	1	15.60	15.60	-1	502	-0.20%
2022/06/01	1	15.65	0	0.00	15.60	1	520	0.19%
2022/05/31	3	15.40	0	0.00	15.60	3	522	0.57%
2022/05/25	1	15.30	0	0.00	15.30	1	519	0.19%
2022/05/19	1	14.65	0	0.00	14.80	1	563	0.18%
2022/05/18	1	14.95	0	0.00	15.05	1	563	0.18%
2022/05/17	3	14.60	0	0.00	14.75	3	568	0.53%
2022/05/12	3	14.48	0	0.00	14.15	3	583	0.51%
2022/05/10	2	15.00	0	0.00	15.00	2	599	0.33%
2022/05/09	3	14.90	0	0.00	14.85	3	610	0.49%
2022/05/06	7	15.42	0	0.00	15.40	7	617	1.13%
2022/04/25	4.5	15.68	0	0.00	15.25	4.5	709	0.63%
2022/04/22	2	16.35	0	0.00	16.25	2	714	0.28%
2022/04/21	3	16.20	3	16.20	16.20	0	742	0.00%
2022/04/18	1	15.20	0	0.00	15.50	1	873	0.11%
2022/04/14	3	15.50	0	0.00	15.50	3	1,037	0.29%
2022/04/07	1	15.95	1	16.10	15.70	0	2,386	0.00%
2022/04/06	2	16.10	0	0.00	16.10	2	2,488	0.08%
2022/04/01	2	16.30	0	0.00	16.30	2	2,567	0.08%
2022/03/22	11	15.70	1	15.70	15.95	10	4,209	0.24%
2022/03/17	4	15.50	0	0.00	15.50	4	5,426	0.07%
2022/03/15	0.1	15.20	0	0.00	14.75	0.1	5,552	0.00%
2022/03/14	0	0.00	11.2	15.18	15.25	-11.2	5,547	-0.20%
2022/03/08	1	14.80	0	0.00	14.80	1	5,537	0.02%
2022/03/07	0	0.00	1	15.05	15.05	-1	5,530	-0.02%
2022/03/04	1	16.00	0	0.00	15.80	1	5,521	0.02%
2022/02/24	0	0.00	4	15.75	15.75	-4	5,534	-0.07%
2022/02/17	0	0.00	1	17.20	17.20	-1	5,570	-0.02%
2022/02/16	1	17.50	5	17.15	17.25	-4	5,592	-0.07%
2022/02/07	2	16.23	2	16.45	16.80	0	5,806	0.00%
2022/01/17	0	0.00	1	17.35	17.35	-1	5,702	-0.02%
2022/01/14	2	16.80	2	17.05	17.00	0	5,690	0.00%
2022/01/13	6	17.18	0	0.00	17.20	6	5,664	0.11%
2022/01/12	3	17.65	0	0.00	17.55	3	5,635	0.05%
2022/01/11	10	17.70	0	0.00	17.75	10	5,605	0.18%
2022/01/07	11	18.95	5	19.10	18.15	6	5,469	0.11%
2022/01/06	2	19.43	7	19.45	19.35	-5	5,351	-0.09%
2022/01/04	18	19.63	3	19.88	19.65	15	5,145	0.29%
2022/01/03	10	20.25	15	20.79	20.90	-5	4,819	-0.10%
2021/12/30	0	0.00	1	19.10	19.00	-1	4,034	-0.02%
2021/12/29	1	19.70	1	18.95	18.95	0	3,988	0.00%
2021/12/28	3	20.00	0	0.00	19.30	3	3,881	0.08%
2021/12/27	1	19.50	0	0.00	19.50	1	3,809	0.03%
2021/12/24	1	20.00	0	0.00	19.65	1	3,766	0.03%
2021/12/23	7	20.63	6	20.66	20.00	1	3,650	0.03%
2021/12/22	0	0.00	8	20.10	20.70	-8	3,259	-0.25%
2021/12/21	1	19.20	3	19.10	18.85	-2	2,994	-0.07%
2021/12/20	9	19.22	1	19.30	19.20	8	2,915	0.27%
2021/12/17	17	19.95	14	20.21	20.00	3	2,778	0.11%
2021/12/16	2	20.35	1	20.80	20.80	1	2,311	0.04%
2021/12/15	23	19.17	11	19.85	18.95	12	2,146	0.56%
2021/12/14	4	19.83	26	19.93	19.25	-22	1,949	-1.13%
2021/12/13	32	18.35	4	18.46	19.00	28	1,443	1.94%
2021/12/10	1	15.50	2	16.50	17.30	-1	928	-0.11%
2021/12/06	0	0.00	1	15.15	15.10	-1	793	-0.13%
2021/12/01	1	15.20	0	0.00	15.15	1	806	0.12%
2021/11/22	1	16.10	0	0.00	16.05	1	795	0.13%
2021/11/19	0	0.00	5	15.65	15.50	-5	782	-0.64%
2021/11/16	3	15.65	0	0.00	15.70	3	776	0.39%
2021/11/15	0	0.00	3	16.10	15.80	-3	761	-0.39%
2021/11/11	1	15.45	1	15.50	15.45	0	720	0.00%
2021/11/10	0	0.00	1	15.25	15.25	-1	717	-0.14%
2021/11/09	3	15.50	0	0.00	15.35	3	718	0.42%
2021/11/08	6	15.53	0	0.00	15.20	6	712	0.84%
2021/11/05	1	15.60	4	15.55	15.35	-3	722	-0.41%
2021/11/04	41	15.21	37	15.32	16.00	4	679	0.59%
2021/11/03	0	0.00	3.1	14.56	14.55	-3.1	596	-0.52%
2021/11/02	3	14.22	2	14.35	14.20	1	608	0.16%
2021/10/29	4	14.38	0	0.00	14.35	4	738	0.54%
2021/10/28	4	14.71	0	0.00	14.60	4	744	0.54%
2021/10/26	0	0.00	2	14.55	14.50	-2	774	-0.26%
2021/10/25	1	14.35	0	0.00	14.45	1	792	0.13%
2021/10/21	1	14.50	0	0.00	14.35	1	859	0.12%
2021/10/19	3	14.33	0	0.00	14.30	3	962	0.31%
2021/10/15	1	13.75	0	0.00	13.95	1	1,025	0.10%
2021/10/06	4	13.70	0	0.00	13.40	4	1,171	0.34%
2021/10/01	0	0.00	4	14.46	13.90	-4	1,238	-0.32%
2021/09/30	0	0.00	2	14.50	14.70	-2	1,297	-0.15%
2021/09/24	0	0.00	2	14.30	14.50	-2	1,392	-0.14%
2021/09/22	1	14.30	0	0.00	14.30	1	1,445	0.07%
2021/08/17	15	16.05	15	15.58	15.30	0	3,833	0.00%
2021/08/04	4	19.55	0	0.00	18.85	4	4,944	0.08%
2021/07/30	0	0.00	2	18.25	18.30	-2	5,217	-0.04%
2021/07/28	1	18.05	1	18.15	18.20	0	5,420	0.00%
2021/07/26	1	18.95	0	0.00	19.00	1	5,818	0.02%
2021/07/22	1	18.00	2	18.20	18.05	-1	6,517	-0.02%
2021/07/20	2	18.15	0	0.00	17.90	2	6,552	0.03%
2021/07/16	0	0.00	1	18.40	18.20	-1	6,938	-0.01%
2021/07/15	0	0.00	2	18.13	18.25	-2	6,960	-0.03%
2021/07/14	1	18.25	11	17.55	18.05	-10	6,970	-0.14%
2021/07/13	2	18.05	1	18.20	17.50	1	6,979	0.01%
2021/07/12	1	18.05	10	18.05	18.00	-9	6,973	-0.13%
2021/07/09	0	0.00	1	18.35	18.20	-1	6,935	-0.01%
2021/07/07	1	19.00	0	0.00	18.50	1	6,942	0.01%
2021/07/05	1	18.95	0	0.00	18.95	1	6,883	0.01%
2021/07/02	1	18.55	0	0.00	18.45	1	6,901	0.01%
2021/06/30	0	0.00	2	19.00	18.75	-2	6,862	-0.03%
2021/06/22	1	19.95	10	19.40	19.20	-9	6,712	-0.13%
2021/06/21	8	19.56	0	0.00	19.50	8	6,650	0.12%
2021/06/18	13	21.77	13	21.65	21.15	0	6,560	0.00%
2021/06/16	14	21.65	17	21.73	21.05	-3	6,498	-0.05%
2021/06/15	13	21.08	10	21.70	22.15	3	6,392	0.05%
2021/06/09	1	20.15	1	20.30	20.20	0	6,166	0.00%
2021/06/07	0	0.00	5	20.50	21.05	-5	6,065	-0.08%
2021/06/04	1	21.95	3	21.95	21.95	-2	5,989	-0.03%
2021/06/03	9	23.37	0.2	23.45	23.25	8.8	5,864	0.15%
2021/06/02	37	21.55	29	21.77	22.10	8	5,598	0.14%
2021/06/01	3	21.35	3	21.07	21.50	0	5,232	0.00%
2021/05/31	1	19.50	0	0.00	19.55	1	4,998	0.02%
2021/05/28	1	19.70	2	20.13	20.15	-1	4,924	-0.02%
2021/05/27	1	19.45	5	19.25	19.10	-4	4,817	-0.08%
2021/05/26	3	19.83	8	20.01	20.15	-5	4,746	-0.11%
2021/05/25	1	19.75	15	20.62	19.80	-14	4,692	-0.30%
2021/05/24	32	19.55	14	19.43	19.55	18	4,520	0.40%
2021/05/21	1	19.65	2	19.60	19.90	-1	4,345	-0.02%
2021/05/20	11	18.56	10	18.75	18.10	1	4,284	0.02%
2021/05/19	3	18.72	9	19.58	18.80	-6	4,143	-0.14%
2021/05/18	4	20.95	1	21.75	20.70	3	3,922	0.08%
2021/05/17	2	20.90	0	0.00	20.90	2	3,651	0.05%
2021/05/14	0	0.00	8	22.95	23.20	-8	3,587	-0.22%
2021/05/12	1	27.80	5	27.57	25.75	-4	3,409	-0.12%
2021/05/11	19	29.11	14	29.52	27.85	5	3,240	0.15%
2021/05/10	3	27.85	4.2	27.85	27.85	-1.2	3,038	-0.04%
2021/05/07	0	0.00	13	25.35	25.35	-13	2,971	-0.44%
2021/05/06	0	0.00	20	23.00	23.05	-20	2,821	-0.71%
2021/05/05	10	21.60	116	20.60	23.25	-106	2,736	-3.87%	大賣/鉅額交易
2021/05/04	13.2	23.10	1	22.60	22.60	12.2	2,591	0.47%
2021/05/03	35	24.99	27	25.00	25.10	8	2,516	0.32%
2021/04/29	127	23.11	11	23.03	22.85	116	2,127	5.45%	大買/鉅額交易
2021/04/28	21.1	21.09	5	21.03	21.50	16.1	1,608	1.00%
2021/04/27	1	19.55	1	19.55	19.55	0	1,328	0.00%
2021/04/26	0	0.00	15.6	17.80	17.80	-15.6	1,285	-1.21%
2021/04/23	60	15.63	50	15.85	16.20	10	1,228	0.81%
2021/04/22	5	14.70	8	15.48	14.75	-3	875	-0.34%
2021/04/21	3	14.55	2	15.00	15.00	1	810	0.12%
2021/04/20	3	14.65	2	14.60	14.50	1	770	0.13%
2021/04/19	5	15.04	1	14.80	14.85	4	746	0.54%
2021/04/16	0	0.00	9	14.61	14.40	-9	696	-1.29%
2021/04/14	0	0.00	8	13.41	13.60	-8	644	-1.24%
2021/04/12	1	13.85	2	13.80	13.75	-1	610	-0.16%
2021/04/08	2	14.30	0	0.00	14.05	2	585	0.34%
2021/04/06	20	13.68	0	0.00	13.55	20	528	3.79%
2021/04/01	10	13.75	10	13.20	13.55	0	521	0.00%
2021/03/25	2	13.65	0	0.00	13.65	2	464	0.43%
2021/03/22	14	14.07	2	14.25	14.30	12	406	2.95%
2021/03/19	1	13.20	0	0.00	13.30	1	315	0.32%
2021/03/11	0	0.00	5	11.75	11.80	-5	248	-2.01%
2021/03/05	5	11.70	0	0.00	11.75	5	258	1.93%
2021/02/26	1	11.85	0	0.00	11.95	1	255	0.39%
2021/01/29	1	12.05	0	0.00	12.00	1	259	0.39%
2021/01/25	1	12.10	0	0.00	12.40	1	249	0.40%
2021/01/14	1	12.50	0	0.00	12.45	1	222	0.45%
2020/12/30	0	0.00	1	13.00	13.00	-1	195	-0.51%
2020/12/11	0	0.00	12	12.45	12.40	-12	231	-5.18%
2020/12/08	0	0.00	35	12.75	12.65	-35	244	-14.31%
2020/11/19	1	12.70	0	0.00	12.80	1	435	0.23%
2020/11/06	0	0.00	15	12.40	12.35	-15	449	-3.34%
2020/09/03	0	0.00	1	12.75	12.75	-1	590	-0.17%
2020/09/02	1	13.00	1	12.75	12.80	0	577	0.00%
2020/08/31	50	12.70	0	0.00	12.55	50	431	11.58%
2020/08/27	1	12.60	0	0.00	12.65	1	419	0.24%
2020/08/24	0	0.00	6	12.25	12.30	-6	424	-1.41%
2020/07/15	1	14.25	0	0.00	14.25	1	437	0.23%
2020/07/03	0	0.00	3	12.85	12.85	-3	364	-0.82%
2020/06/23	0	0.00	1	13.20	13.20	-1	351	-0.28%
2020/06/15	1	12.95	1	13.00	13.00	0	361	0.00%
2019/12/03	3	13.90	0	0.00	13.95	3	601	0.50%
2019/11/11	0	0.00	3	14.20	14.10	-3	786	-0.38%
2019/10/28	0	0.00	2	15.50	15.20	-2	717	-0.28%
2019/10/18	0	0.00	10	15.38	15.15	-10	681	-1.47%
2019/10/17	10	15.28	0	0.00	15.35	10	672	1.49%
2019/10/02	3	15.05	0	0.00	14.90	3	620	0.48%
2019/09/10	2	14.30	0	0.00	14.30	2	416	0.48%
2019/09/03	1	14.05	11	14.32	14.45	-10	271	-3.69%
2019/08/21	1	12.90	0	0.00	12.95	1	158	0.63%
2019/07/16	2	13.50	0	0.00	13.50	2	243	0.82%
2019/06/27	0	0.00	1	13.40	13.40	-1	351	-0.28%
2019/06/12	0	0.00	1	13.60	13.60	-1	350	-0.29%
2019/05/22	5	13.40	5	13.70	13.90	0	299	0.00%
2019/05/16	5	13.20	0	0.00	13.00	5	274	1.82%
2019/04/18	0	0.00	3	12.95	12.90	-3	234	-1.28%
2019/04/11	3	13.15	0	0.00	12.95	3	226	1.32%
2019/04/03	0	0.00	4	13.58	13.30	-4	199	-2.00%
2019/04/02	10	13.72	6	13.63	13.55	4	183	2.19%
2019/01/21	0	0.00	9	11.40	11.40	-9	158	-5.68%
2019/01/09	0	0.00	3	11.55	11.55	-3	172	-1.74%
2018/12/17	5	11.70	5	11.65	11.65	0	179	0.00%
2018/12/14	0	0.00	3	11.70	11.70	-3	180	-1.66%
2018/10/29	1	10.65	1	10.70	10.80	0	175	0.00%
2018/10/18	0	0.00	15	11.00	11.00	-15	160	-9.36%
2018/09/04	3	11.90	0	0.00	11.95	3	145	2.06%
2018/08/07	0	0.00	7	12.34	12.30	-7	281	-2.49%
2018/06/12	0	0.00	1	13.35	13.35	-1	339	-0.29%
2018/06/11	1	13.45	0	0.00	13.45	1	342	0.29%
2018/06/08	5	13.86	2	13.78	13.70	3	336	0.89%
2018/05/30	4	13.75	4	13.55	13.30	0	246	0.00%
2018/05/25	1	12.90	0	0.00	13.10	1	258	0.39%
2018/05/08	0	0.00	2	12.70	12.90	-2	263	-0.76%
2018/05/07	0	0.00	3	12.65	12.60	-3	249	-1.20%
2018/03/31	10	13.25	0	0.00	13.30	10	322	3.10%
2018/03/30	8	13.35	0	0.00	13.25	8	323	2.47%
2018/02/21	1	13.15	3	13.20	13.20	-2	272	-0.73%
2018/02/12	4	13.09	2	13.08	13.10	2	283	0.70%
2018/01/25	3	14.30	0	0.00	14.30	3	299	1.00%
2018/01/15	0	0.00	10	14.45	14.45	-10	280	-3.57%