普安 (2495)-凱基-中壢券商分點個股進出

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
21.05
漲跌
▼0.15
漲幅
-0.71%
成交量
588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: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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/03	1	21.15	0	0.00	21.05	1	1,924	0.05%
2024/04/19	1	21.00	0	0.00	20.85	1	1,945	0.05%
2024/04/18	2	21.65	0	0.00	21.75	2	1,927	0.10%
2024/04/17	1	21.85	0	0.00	21.85	1	1,926	0.05%
2024/04/16	2	21.70	0	0.00	21.55	2	1,923	0.10%
2024/04/15	4	23.00	0	0.00	22.85	4	1,903	0.21%
2024/04/12	4	23.26	0	0.00	23.45	4	1,885	0.21%
2024/04/11	1	22.95	0	0.00	22.65	1	1,858	0.05%
2024/04/08	0	0.00	10	21.70	21.70	-10	1,808	-0.55%
2024/04/01	0	0.00	0.3	21.67	21.95	-0.3	1,827	-0.02%
2024/03/27	0	0.00	1	22.05	22.00	-1	1,824	-0.05%
2024/03/25	2	22.60	0	0.00	22.45	2	1,807	0.11%
2024/03/22	0	0.00	2	22.40	22.60	-2	1,800	-0.11%
2024/03/20	3	22.45	1	22.45	22.30	2	1,801	0.11%
2024/03/18	0	0.00	6	21.70	22.25	-6	1,838	-0.33%
2024/03/15	6	22.45	1	22.25	21.90	5	1,828	0.27%
2024/03/14	0	0.00	3	22.30	22.45	-3	1,830	-0.16%
2024/03/13	1	22.65	0	0.00	22.60	1	1,831	0.05%
2024/03/08	1	23.30	3	23.13	22.95	-2	1,810	-0.11%
2024/03/07	1	25.00	1	24.60	24.10	0	1,760	0.00%
2024/03/06	3	24.93	4	24.91	24.95	-1	1,731	-0.06%
2024/03/05	0	0.00	2	24.28	24.20	-2	1,668	-0.12%
2024/03/04	4	24.16	2	24.10	24.00	2	1,636	0.12%
2024/03/01	4	24.64	11	24.56	24.90	-7	1,568	-0.45%
2024/02/29	15	25.12	10	24.91	25.20	5	1,457	0.34%
2024/02/27	2	23.35	4	23.51	23.85	-2	1,207	-0.17%
2024/02/26	5	24.06	4	23.88	24.00	1	1,127	0.09%
2024/02/23	15	23.00	5	22.71	22.45	10	917	1.09%
2024/02/22	0	0.00	1.5	21.83	21.90	-1.5	847	-0.18%
2024/02/21	2	21.90	2	21.90	21.70	0	855	0.00%
2024/02/19	0	0.00	1	21.50	21.80	-1	928	-0.11%
2024/02/15	1	21.10	0	0.00	20.90	1	913	0.11%
2024/01/17	1	19.90	5	19.90	19.70	-4	961	-0.42%
2024/01/05	0	0.00	2	21.15	20.95	-2	995	-0.20%
2024/01/04	0	0.00	19	21.19	21.05	-19	1,001	-1.90%
2024/01/02	1	21.65	1	21.45	21.40	0	1,007	0.00%
2023/12/28	1	21.45	3	21.38	21.35	-2	1,002	-0.20%
2023/12/27	30	21.36	0	0.00	21.20	30	997	3.01%
2023/12/21	2	20.60	0	0.00	20.50	2	958	0.21%
2023/12/20	2	20.60	0	0.00	20.80	2	961	0.21%
2023/12/11	0	0.00	1	20.60	20.50	-1	926	-0.11%
2023/11/28	0	0.00	2	21.30	21.30	-2	950	-0.21%
2023/11/27	5	21.05	3	21.50	20.90	2	1,003	0.20%
2023/11/24	0	0.00	2	21.60	21.30	-2	1,130	-0.18%
2023/11/22	0	0.00	2	21.70	21.90	-2	1,118	-0.18%
2023/11/20	0	0.00	2	21.55	21.40	-2	1,104	-0.18%
2023/11/17	3	21.77	4	21.89	21.45	-1	1,098	-0.09%
2023/11/15	0	0.00	2	20.80	20.65	-2	1,037	-0.19%
2023/11/08	0	0.00	2	20.50	20.25	-2	1,128	-0.18%
2023/10/27	2	19.45	0	0.00	19.20	2	1,315	0.15%
2023/10/20	1	18.45	0	0.00	18.50	1	1,589	0.06%
2023/10/18	0	0.00	30	19.20	18.85	-30	1,682	-1.78%
2023/10/13	31	20.40	1	20.50	20.55	30	1,931	1.55%
2023/10/12	1	20.05	0	0.00	20.30	1	2,066	0.05%
2023/10/04	1	19.25	0	0.00	19.35	1	2,168	0.05%
2023/09/27	0	0.00	1	19.20	19.30	-1	2,279	-0.04%
2023/09/22	2	19.50	2	19.15	19.65	0	2,376	0.00%
2023/09/21	0	0.00	6	19.20	19.25	-6	2,402	-0.25%
2023/09/15	2	20.30	0	0.00	20.05	2	2,654	0.08%
2023/09/14	0	0.00	10	20.30	20.35	-10	2,675	-0.37%
2023/09/13	1	19.90	0	0.00	20.05	1	2,715	0.04%
2023/09/12	2	20.30	10	20.10	20.00	-8	2,898	-0.28%
2023/09/08	0	0.00	1	20.20	20.20	-1	2,933	-0.03%
2023/09/06	2	20.60	2	20.70	20.55	0	3,104	0.00%
2023/09/01	0	0.00	2	21.25	21.20	-2	3,155	-0.06%
2023/08/31	3	21.10	1	21.20	21.20	2	3,178	0.06%
2023/08/30	3	21.30	4	21.40	21.45	-1	3,163	-0.03%
2023/08/25	1	20.30	0	0.00	20.25	1	3,263	0.03%
2023/08/24	3	20.40	0	0.00	20.30	3	3,328	0.09%
2023/08/23	0	0.00	1	20.20	20.20	-1	3,572	-0.03%
2023/08/22	12	20.00	0	0.00	20.00	12	3,642	0.33%
2023/08/21	2	20.30	3	20.45	20.15	-1	3,656	-0.03%
2023/08/18	3	20.63	2	20.80	20.60	1	3,647	0.03%
2023/08/14	4	20.15	4	19.70	19.60	0	3,717	0.00%
2023/08/11	5	20.09	1	20.20	20.00	4	3,834	0.10%
2023/08/10	3	20.40	0	0.00	20.35	3	3,941	0.08%
2023/08/07	0	0.00	1	21.20	21.80	-1	4,056	-0.02%
2023/08/04	5	22.18	0	0.00	22.10	5	4,073	0.12%
2023/08/02	5	22.76	2	22.60	22.55	3	4,115	0.07%
2023/08/01	20	24.55	2	24.15	23.80	18	4,101	0.44%
2023/07/26	2	25.40	1	25.50	24.80	1	4,565	0.02%
2023/07/25	3	26.02	3	26.15	26.20	0	4,706	0.00%
2023/07/24	0	0.00	2	25.25	25.55	-2	4,756	-0.04%
2023/07/21	1	25.65	2	25.65	25.70	-1	4,962	-0.02%
2023/07/20	0	0.00	2	26.00	26.00	-2	5,084	-0.04%
2023/07/19	5	25.38	1	25.65	25.05	4	5,180	0.08%
2023/07/18	0	0.00	1	24.60	25.00	-1	5,289	-0.02%
2023/07/17	4	25.05	110.5	25.16	25.40	-106.5	5,360	-1.99%	大賣/鉅額交易
2023/07/14	2	24.05	2	23.90	24.40	0	5,692	0.00%
2023/07/13	4	23.70	2	24.05	23.85	2	5,857	0.03%
2023/07/11	1	23.35	1	23.35	23.40	0	5,959	0.00%
2023/07/07	7.5	23.62	1	23.55	23.25	6.5	6,158	0.11%
2023/07/06	1	24.00	3	24.40	24.40	-2	6,182	-0.03%
2023/07/05	1	24.25	3	24.38	24.20	-2	6,231	-0.03%
2023/07/04	1	24.05	0	0.00	24.20	1	6,322	0.02%
2023/07/03	1	24.15	1	24.15	24.10	0	6,448	0.00%
2023/06/30	0	0.00	1	23.80	23.85	-1	6,432	-0.02%
2023/06/29	25	23.87	0	0.00	23.70	25	6,502	0.38%
2023/06/28	76	24.13	0	0.00	23.95	76	6,508	1.17%
2023/06/27	1	23.80	5	23.89	23.40	-4	6,461	-0.06%
2023/06/26	34	24.14	4	23.69	24.10	30	6,450	0.47%
2023/06/19	3	23.20	4	23.29	23.30	-1	6,610	-0.02%
2023/06/16	19	23.78	9	23.80	23.90	10	6,631	0.15%
2023/06/14	1	22.55	0	0.00	22.55	1	6,707	0.01%
2023/06/13	2	22.98	2	22.75	22.70	0	6,725	0.00%
2023/06/12	6	22.86	14	23.45	22.80	-8	6,749	-0.12%
2023/06/09	0	0.00	4	25.35	25.20	-4	6,821	-0.06%
2023/06/07	0	0.00	0.1	25.82	25.75	-0.1	6,976	0.00%
2023/06/06	0.1	25.63	0	0.00	25.50	0.1	7,016	0.00%
2023/06/05	11	26.20	5	26.22	26.00	6	7,047	0.09%
2023/06/02	1	25.80	6.3	25.91	25.85	-5.3	7,152	-0.07%
2023/06/01	2	26.15	5	26.42	25.95	-3	7,207	-0.04%
2023/05/31	4	26.25	2	26.08	26.00	2	7,231	0.03%
2023/05/30	3	25.08	9	25.19	25.25	-6	7,224	-0.08%
2023/05/29	10	25.83	0.2	24.70	25.55	9.8	7,164	0.14%
2023/05/26	1	24.00	0	0.00	24.05	1	6,930	0.01%
2023/05/23	1	24.45	0	0.00	24.50	1	6,870	0.01%
2023/05/18	5	24.25	0	0.00	24.40	5	6,838	0.07%
2023/05/17	0	0.00	9	24.97	24.80	-9	6,776	-0.13%
2023/05/16	7	24.53	1	24.80	24.40	6	6,683	0.09%
2023/05/15	3	23.05	0	0.00	23.20	3	6,634	0.05%
2023/05/12	6	23.46	5	23.30	23.50	1	6,693	0.01%
2023/05/11	4	23.56	18	23.44	23.25	-14	6,668	-0.21%
2023/05/10	1	25.20	0	0.00	25.25	1	6,559	0.02%
2023/05/09	2	25.25	3	24.80	24.75	-1	6,519	-0.02%
2023/05/05	3	25.95	2	25.68	25.60	1	6,433	0.02%
2023/05/04	11	26.27	11.1	26.23	26.05	-0.1	6,364	0.00%
2023/05/03	15	27.00	10	27.24	26.50	5	6,290	0.08%
2023/05/02	10	27.35	13	27.54	27.65	-3	6,166	-0.05%
2023/04/28	16	26.81	13	26.90	27.20	3	5,927	0.05%
2023/04/27	20	26.20	15	26.33	26.30	5	5,724	0.09%
2023/04/26	16	26.26	9	26.37	26.60	7	5,575	0.13%
2023/04/25	13	25.19	5	24.90	25.50	8	5,346	0.15%
2023/04/24	11	25.85	18.1	26.05	26.00	-7.1	5,325	-0.13%
2023/04/21	12	25.22	10	24.58	24.70	2	5,212	0.04%
2023/04/20	7	26.79	7	26.67	26.50	0	5,060	0.00%
2023/04/19	39	27.19	23.3	27.23	27.50	15.7	4,930	0.32%
2023/04/18	11	25.68	10	25.62	26.70	1	4,479	0.02%
2023/04/17	2	24.50	3	24.60	24.30	-1	4,304	-0.02%
2023/04/14	2	23.85	8	23.88	23.80	-6	4,231	-0.14%
2023/04/13	17	23.20	3	23.35	23.35	14	4,171	0.34%
2023/04/12	0	0.00	2	23.60	24.15	-2	4,111	-0.05%
2023/04/11	5	23.42	7	23.65	23.40	-2	4,190	-0.05%
2023/04/10	9	22.85	5	23.15	23.25	4	4,163	0.10%
2023/04/07	8	22.41	0	0.00	22.25	8	4,123	0.19%
2023/04/06	19	23.62	36	23.41	23.50	-17	4,027	-0.42%
2023/03/31	0	0.00	16	22.62	22.40	-16	3,896	-0.41%
2023/03/30	8	22.43	3	22.62	22.40	5	3,895	0.13%
2023/03/29	1	22.00	0	0.00	22.00	1	3,849	0.03%
2023/03/28	2	21.40	2	21.60	21.45	0	3,892	0.00%
2023/03/27	5	21.80	1	21.90	21.65	4	3,930	0.10%
2023/03/24	0	0.00	6	22.45	22.00	-6	4,010	-0.15%
2023/03/23	9	21.89	1	22.05	21.75	8	4,104	0.19%
2023/03/22	17	22.24	5	22.50	22.00	12	4,327	0.28%
2023/03/21	1	22.10	1	21.90	22.00	0	4,394	0.00%
2023/03/20	2	22.40	0	0.00	22.05	2	4,421	0.05%
2023/03/17	4	21.94	3	21.20	21.85	1	4,332	0.02%
2023/03/16	3	20.65	5	20.92	20.70	-2	4,229	-0.05%
2023/03/15	0	0.00	1	21.00	21.15	-1	4,232	-0.02%
2023/03/14	1.2	21.66	0	0.00	21.35	1.2	4,238	0.03%
2023/03/13	4	21.54	1	20.95	22.35	3	4,099	0.07%
2023/03/10	2	21.40	0	0.00	21.20	2	4,025	0.05%
2023/03/09	1	22.00	0	0.00	21.75	1	4,041	0.02%
2023/03/08	0	0.00	4	21.90	22.05	-4	4,024	-0.10%
2023/03/07	3	21.82	8	21.50	21.70	-5	4,017	-0.12%
2023/03/06	4	21.40	1	21.55	21.50	3	3,904	0.08%
2023/03/03	1	20.55	0	0.00	20.80	1	3,835	0.03%
2023/03/02	1	19.90	5	19.93	20.15	-4	3,773	-0.11%
2023/03/01	0	0.00	2	19.10	19.25	-2	3,707	-0.05%
2023/02/23	0	0.00	1	19.35	19.15	-1	3,914	-0.03%
2023/02/22	0	0.00	1	19.20	19.20	-1	4,023	-0.02%
2023/02/21	0.5	19.20	2	19.20	19.15	-1.5	4,095	-0.04%
2023/02/16	2	19.05	0	0.00	19.05	2	4,198	0.05%
2023/02/15	3	19.05	0	0.00	18.80	3	4,264	0.07%
2023/02/14	5	18.94	1	18.90	18.90	4	4,240	0.09%
2023/02/13	1	18.30	9	18.88	19.00	-8	4,228	-0.19%
2023/02/10	1	18.75	0	0.00	18.10	1	4,246	0.02%
2023/02/08	2	18.08	2	17.95	17.90	0	4,556	0.00%
2023/02/07	2	18.20	0	0.00	18.20	2	4,705	0.04%
2023/02/02	2	17.85	0	0.00	17.90	2	4,721	0.04%
2023/02/01	1	17.70	0	0.00	17.65	1	4,780	0.02%
2023/01/30	0	0.00	1	17.50	17.45	-1	4,860	-0.02%
2023/01/13	0	0.00	22	17.21	17.15	-22	4,853	-0.45%
2023/01/12	25	16.94	2	16.93	16.90	23	4,876	0.47%
2023/01/11	3	17.50	0	0.00	17.50	3	4,788	0.06%
2023/01/10	0	0.00	1	19.35	19.40	-1	4,783	-0.02%
2023/01/09	2	18.85	1	19.10	18.90	1	4,746	0.02%
2023/01/06	1	18.95	0	0.00	18.70	1	4,712	0.02%
2023/01/05	1	18.95	3	19.32	19.15	-2	4,697	-0.04%
2023/01/04	1	19.10	1	18.75	18.80	0	4,662	0.00%
2023/01/03	1	19.15	1	19.00	18.95	0	4,644	0.00%
2022/12/30	5	19.49	3	19.40	19.15	2	4,624	0.04%
2022/12/29	2	19.78	0	0.00	19.60	2	4,568	0.04%
2022/12/28	4	22.23	0	0.00	21.75	4	4,389	0.09%
2022/12/27	12	22.25	12.1	22.40	22.30	-0.1	4,344	0.00%
2022/12/23	0	0.00	2	21.55	21.60	-2	4,278	-0.05%
2022/12/21	2	22.18	2	22.00	21.80	0	4,232	0.00%
2022/12/16	4	22.98	1	22.95	23.25	3	4,057	0.07%
2022/12/15	13	23.61	47	23.70	24.05	-34	3,942	-0.86%
2022/12/14	57	23.38	21	23.17	23.25	36	3,772	0.95%
2022/12/13	43	22.47	46	22.69	22.75	-3	3,477	-0.09%
2022/12/12	2	21.20	8	20.61	20.70	-6	3,222	-0.19%
2022/12/08	0	0.00	2	20.75	20.75	-2	3,142	-0.06%
2022/12/07	2	20.60	1	20.45	20.15	1	3,109	0.03%
2022/12/06	3	20.82	0	0.00	20.40	3	3,068	0.10%
2022/12/02	2	20.08	6	20.60	20.70	-4	2,951	-0.14%
2022/12/01	0	0.00	16	20.04	20.10	-16	2,863	-0.56%
2022/11/30	15	19.97	2	19.70	19.70	13	2,814	0.46%
2022/11/29	3	19.80	0	0.00	19.65	3	2,768	0.11%
2022/11/25	1	19.10	1	19.35	19.05	0	2,675	0.00%
2022/11/24	0	0.00	2	18.95	18.90	-2	2,638	-0.08%
2022/11/23	0	0.00	2	19.55	19.45	-2	2,590	-0.08%
2022/11/22	9	19.82	9	19.63	19.70	0	2,578	0.00%
2022/11/21	8	20.03	15	20.19	20.10	-7	2,490	-0.28%
2022/11/18	0	0.00	4	19.83	19.40	-4	2,366	-0.17%
2022/11/17	0	0.00	9	19.45	19.45	-9	2,326	-0.39%
2022/11/16	1	18.80	0	0.00	18.65	1	2,241	0.04%
2022/11/15	0	0.00	1	19.30	19.40	-1	2,186	-0.05%
2022/11/11	1	18.85	1	19.05	18.95	0	2,101	0.00%
2022/11/10	0	0.00	2	18.40	18.30	-2	2,030	-0.10%
2022/11/08	3	18.83	20	18.93	18.45	-17	2,061	-0.82%
2022/11/07	13	18.78	15.1	19.36	19.30	-2.1	2,098	-0.10%
2022/11/04	36	19.33	18	19.22	18.55	18	1,976	0.91%
2022/11/03	1	18.75	9	18.83	18.70	-8	1,752	-0.46%
2022/11/02	0	0.00	10	17.93	17.70	-10	1,601	-0.62%
2022/11/01	0	0.00	7	17.63	17.65	-7	1,579	-0.44%
2022/10/31	0	0.00	1	17.45	17.25	-1	1,554	-0.06%
2022/10/28	26	17.51	0	0.00	17.30	26	1,540	1.69%
2022/10/27	4	18.03	0	0.00	18.10	4	1,461	0.27%
2022/10/25	1	16.35	0	0.00	16.40	1	1,356	0.07%
2022/10/21	1	17.55	1	16.60	16.60	0	1,330	0.00%
2022/10/20	0	0.00	4	17.25	17.35	-4	1,286	-0.31%
2022/10/19	4	17.30	0	0.00	17.00	4	1,217	0.33%
2022/10/18	5	17.09	6	16.68	16.80	-1	1,152	-0.09%
2022/10/07	1	16.20	0	0.00	16.50	1	1,035	0.10%
2022/10/06	0	0.00	1	16.00	16.00	-1	1,031	-0.10%
2022/09/29	0	0.00	1	15.40	15.45	-1	1,022	-0.10%
2022/09/19	6	16.66	0	0.00	16.60	6	984	0.61%
2022/09/15	4	17.65	0	0.00	17.50	4	934	0.43%
2022/09/14	1	17.10	0	0.00	17.25	1	917	0.11%
2022/09/13	3	17.30	0	0.00	17.25	3	904	0.33%
2022/09/02	0	0.00	1	17.00	16.95	-1	833	-0.12%
2022/09/01	0	0.00	1	16.20	16.50	-1	837	-0.12%
2022/08/24	0	0.00	1	17.55	16.95	-1	757	-0.13%
2022/08/22	3	17.07	0	0.00	17.00	3	690	0.43%
2022/08/18	0	0.00	2	16.80	16.70	-2	668	-0.30%
2022/08/17	1	17.10	0	0.00	17.05	1	652	0.15%
2022/08/16	0	0.00	3	17.03	17.20	-3	637	-0.47%
2022/08/15	7	17.19	6	16.95	17.00	1	596	0.17%
2022/08/12	1	16.40	6	16.90	16.70	-5	548	-0.91%
2022/08/11	3	16.60	2	16.00	16.60	1	403	0.25%
2022/08/10	0	0.00	2	14.75	15.10	-2	346	-0.58%
2022/08/09	2	15.15	0	0.00	15.05	2	346	0.58%
2022/08/04	0	0.00	2	14.50	14.20	-2	348	-0.57%
2022/07/21	0	0.00	1	14.80	15.05	-1	380	-0.26%
2022/06/24	0	0.00	2	15.00	15.05	-2	473	-0.42%
2022/06/20	0.1	15.50	0	0.00	14.50	0.1	484	0.02%
2022/06/10	10	16.25	10	15.98	15.90	0	487	0.00%
2022/05/19	0	0.00	5	14.85	14.80	-5	563	-0.89%
2022/05/18	6	15.10	26	15.00	15.05	-20	563	-3.55%
2022/05/17	4	14.90	4	14.80	14.75	0	568	0.00%
2022/05/16	6	15.05	0	0.00	14.50	6	572	1.05%
2022/05/04	5	15.80	21	15.66	15.65	-16	634	-2.52%
2022/04/28	0	0.00	4	15.18	15.05	-4	694	-0.58%
2022/04/26	6	15.49	5	15.30	15.25	1	700	0.14%
2022/04/22	1	16.30	0	0.00	16.25	1	714	0.14%
2022/04/21	2	16.33	0	0.00	16.20	2	742	0.27%
2022/04/20	3	16.25	2	16.05	16.05	1	762	0.13%
2022/04/19	9	15.92	6	15.85	15.75	3	788	0.38%
2022/04/15	1	15.45	0	0.00	15.30	1	918	0.11%
2022/04/12	5	15.70	0	0.00	15.50	5	1,236	0.40%
2022/04/11	4	16.38	2	16.45	15.60	2	1,559	0.13%
2022/04/07	1	16.05	0	0.00	15.70	1	2,386	0.04%
2022/04/06	0	0.00	1	16.40	16.10	-1	2,488	-0.04%
2022/04/01	7	16.28	0	0.00	16.30	7	2,567	0.27%
2022/03/31	0	0.00	0	16.60	16.45	0	2,619	0.00%
2022/03/30	0	0.00	3	17.15	16.65	-3	2,732	-0.11%
2022/03/29	0	16.50	0	0.00	15.75	0	3,095	0.00%
2022/03/25	5	16.20	0	0.00	15.80	5	3,441	0.15%
2022/03/24	2	16.05	2	16.20	16.10	0	3,575	0.00%
2022/03/23	5	16.20	0	0.00	16.15	5	4,039	0.12%
2022/03/10	0	0.00	5	15.26	15.20	-5	5,545	-0.09%
2022/03/08	0	15.20	0	0.00	14.80	0	5,537	0.00%
2022/03/07	1	15.10	0	0.00	15.05	1	5,530	0.02%
2022/03/04	1	15.75	0	0.00	15.80	1	5,521	0.02%
2022/02/24	1	15.70	0	0.00	15.75	1	5,534	0.02%
2022/02/23	1	16.55	0	0.00	16.50	1	5,540	0.02%
2022/02/18	0	0.00	4	17.25	17.20	-4	5,552	-0.07%
2022/02/17	0	0.00	19	17.19	17.20	-19	5,570	-0.34%
2022/02/16	7	17.25	0	0.00	17.25	7	5,592	0.13%
2022/02/15	6	17.31	0	0.00	16.85	6	5,623	0.11%
2022/02/11	8	17.41	6	17.54	17.50	2	5,633	0.04%
2022/02/10	1	17.10	0	0.00	17.30	1	5,638	0.02%
2022/02/09	4	17.45	0	0.00	17.30	4	5,652	0.07%
2022/02/08	3	17.08	2	17.10	17.10	1	5,721	0.02%
2022/01/25	6	16.74	2	16.15	16.10	4	5,791	0.07%
2022/01/24	1	16.05	8	16.60	16.90	-7	5,772	-0.12%
2022/01/21	0	0.00	3	16.70	16.75	-3	5,748	-0.05%
2022/01/19	3	17.40	0	0.00	17.30	3	5,727	0.05%
2022/01/18	8	17.54	4	17.65	17.20	4	5,717	0.07%
2022/01/17	0	0.00	6	17.20	17.35	-6	5,702	-0.11%
2022/01/14	2	16.95	0	0.00	17.00	2	5,690	0.04%
2022/01/13	6	17.67	9	17.23	17.20	-3	5,664	-0.05%
2022/01/12	0	0.00	3	17.57	17.55	-3	5,635	-0.05%
2022/01/11	0	0.00	1	17.65	17.75	-1	5,605	-0.02%
2022/01/07	0	0.00	20	18.24	18.15	-20	5,469	-0.37%
2022/01/06	9	19.42	13	19.40	19.35	-4	5,351	-0.07%
2022/01/05	7	19.33	27.1	19.34	19.20	-20.1	5,246	-0.38%
2022/01/04	14	19.87	47	19.69	19.65	-33	5,145	-0.64%
2022/01/03	65	20.84	37	20.12	20.90	28	4,819	0.58%
2021/12/30	1	19.00	0	0.00	19.00	1	4,034	0.02%
2021/12/29	6	19.27	72	19.12	18.95	-66	3,988	-1.65%
2021/12/28	1	19.95	1	19.55	19.30	0	3,881	0.00%
2021/12/27	1	19.60	5	19.90	19.50	-4	3,809	-0.10%
2021/12/24	1	20.00	4	19.95	19.65	-3	3,766	-0.08%
2021/12/23	30	20.69	4	20.59	20.00	26	3,650	0.71%
2021/12/22	27	20.19	13	20.15	20.70	14	3,259	0.43%
2021/12/21	13	19.22	1	19.40	18.85	12	2,994	0.40%
2021/12/20	5	19.52	29	19.28	19.20	-24	2,915	-0.82%
2021/12/17	55	20.70	31.5	20.44	20.00	23.5	2,778	0.85%
2021/12/16	13	19.91	14	20.76	20.80	-1	2,311	-0.04%
2021/12/15	4	19.14	20	19.13	18.95	-16	2,146	-0.75%
2021/12/14	79	19.90	27.2	19.37	19.25	51.8	1,949	2.66%
2021/12/13	64	18.65	35	18.77	19.00	29	1,443	2.01%
2021/12/10	3.1	17.11	0	0.00	17.30	3.1	928	0.33%
2021/12/03	0	0.00	2	15.10	15.00	-2	797	-0.25%
2021/12/01	0.1	14.95	0	0.00	15.15	0.1	806	0.01%
2021/11/29	1	14.30	0	0.00	14.65	1	798	0.13%
2021/11/25	0	0.00	1	15.70	15.55	-1	790	-0.13%
2021/11/19	5	15.60	0	0.00	15.50	5	782	0.64%
2021/11/18	0	0.00	4	15.50	15.55	-4	788	-0.51%
2021/11/10	0	0.00	2	15.15	15.25	-2	717	-0.28%
2021/11/09	2	15.50	0	0.00	15.35	2	718	0.28%
2021/11/08	5	15.64	0	0.00	15.20	5	712	0.70%
2021/11/05	17	15.70	16	15.67	15.35	1	722	0.14%
2021/11/04	39	15.08	193	14.70	16.00	-154	679	-22.68%	大賣/鉅額交易
2021/10/01	0	0.00	1	13.85	13.90	-1	1,238	-0.08%
2021/09/27	1.3	14.73	0	0.00	14.85	1.3	1,360	0.10%
2021/09/03	0	0.00	10	16.30	16.25	-10	2,251	-0.44%
2021/08/25	0	0.00	3	16.15	16.30	-3	3,189	-0.09%
2021/08/24	1	15.90	2	15.95	15.85	-1	3,411	-0.03%
2021/08/18	0	0.00	1	15.20	16.00	-1	3,684	-0.03%
2021/08/12	0	0.00	9	16.14	16.65	-9	4,172	-0.22%
2021/08/11	10	15.80	3	16.45	16.00	7	4,381	0.16%
2021/08/06	0	0.00	3	18.15	18.15	-3	4,714	-0.06%
2021/08/04	4	19.45	0	0.00	18.85	4	4,944	0.08%
2021/07/27	2	18.85	0	0.00	18.75	2	5,472	0.04%
2021/07/26	10	18.80	3	19.10	19.00	7	5,818	0.12%
2021/07/23	3	18.95	1	18.75	19.00	2	6,295	0.03%
2021/07/21	1	18.00	0	0.00	17.90	1	6,545	0.02%
2021/07/16	0	0.00	4	18.45	18.20	-4	6,938	-0.06%
2021/07/14	4	17.70	0	0.00	18.05	4	6,970	0.06%
2021/07/13	0	0.00	7	18.20	17.50	-7	6,979	-0.10%
2021/07/09	0	0.00	4	18.21	18.20	-4	6,935	-0.06%
2021/07/08	0	0.00	1	18.50	18.55	-1	6,931	-0.01%
2021/07/06	1	18.80	4	18.90	18.80	-3	6,881	-0.04%
2021/07/05	2	19.05	1	19.00	18.95	1	6,883	0.01%
2021/07/01	3	18.90	0	0.00	18.45	3	6,893	0.04%
2021/06/29	3	19.27	0	0.00	18.80	3	6,852	0.04%
2021/06/25	1	19.50	13	19.45	19.05	-12	6,778	-0.18%
2021/06/24	2	19.55	0	0.00	19.45	2	6,746	0.03%
2021/06/21	3	19.65	0	0.00	19.50	3	6,650	0.05%
2021/06/18	5.5	21.78	15	21.97	21.15	-9.5	6,560	-0.14%
2021/06/17	7	21.07	0	0.00	20.95	7	6,479	0.11%
2021/06/16	2	20.80	3	21.87	21.05	-1	6,498	-0.02%
2021/06/15	1	22.15	9	21.26	22.15	-8	6,392	-0.13%
2021/06/11	45	20.22	15	20.20	20.15	30	6,247	0.48%
2021/06/09	2	20.40	1	20.30	20.20	1	6,166	0.02%
2021/06/08	0	0.00	1	21.20	21.15	-1	6,105	-0.02%
2021/06/07	15	20.55	1	21.45	21.05	14	6,065	0.23%
2021/06/04	9.7	22.48	3	22.32	21.95	6.7	5,989	0.11%
2021/06/03	10	23.23	7	23.69	23.25	3	5,864	0.05%
2021/06/02	20	21.47	22	21.74	22.10	-2	5,598	-0.04%
2021/06/01	15	21.47	12.1	21.36	21.50	2.9	5,232	0.06%
2021/05/31	142	19.78	0	0.00	19.55	142	4,998	2.84%	大買/鉅額交易
2021/05/28	6	20.29	3	20.22	20.15	3	4,924	0.06%
2021/05/27	1	19.90	0	0.00	19.10	1	4,817	0.02%
2021/05/26	4	19.93	6	19.80	20.15	-2	4,746	-0.04%
2021/05/25	2	19.75	3	20.23	19.80	-1	4,692	-0.02%
2021/05/24	10	19.30	2	19.43	19.55	8	4,520	0.18%
2021/05/21	0	0.00	2	19.90	19.90	-2	4,345	-0.05%
2021/05/20	5	18.96	2	19.00	18.10	3	4,284	0.07%
2021/05/19	4.1	20.37	11	19.18	18.80	-6.9	4,143	-0.17%
2021/05/18	24	21.42	13	20.78	20.70	11	3,922	0.28%
2021/05/14	4	23.73	2	22.50	23.20	2	3,587	0.06%
2021/05/13	7	24.76	2	24.00	23.20	5	3,501	0.14%
2021/05/12	2	25.10	5	26.73	25.75	-3	3,409	-0.09%
2021/05/11	13.1	27.61	14	27.83	27.85	-0.9	3,240	-0.03%
2021/05/10	3	27.85	5	27.85	27.85	-2	3,038	-0.07%
2021/05/07	18	25.26	17.1	25.18	25.35	0.9	2,971	0.03%
2021/05/06	0	0.00	16	22.30	23.05	-16	2,821	-0.57%
2021/05/05	128	20.77	153	23.23	23.25	-25	2,736	-0.91%	大買/大賣/
2021/05/04	7	22.96	42	23.02	22.60	-35	2,591	-1.35%
2021/05/03	84	24.48	78	25.00	25.10	6	2,516	0.24%
2021/04/29	80	23.36	21	23.35	22.85	59	2,127	2.77%
2021/04/28	21	21.43	15	21.31	21.50	6	1,608	0.37%
2021/04/27	12	19.55	4	19.55	19.55	8	1,328	0.60%
2021/04/26	0	0.00	5	17.80	17.80	-5	1,285	-0.39%
2021/04/23	12	15.61	43	15.69	16.20	-31	1,228	-2.52%
2021/04/22	0	0.00	8	15.45	14.75	-8	875	-0.91%
2021/04/21	0	0.00	15	14.33	15.00	-15	810	-1.85%
2021/04/20	2	14.55	6	14.85	14.50	-4	770	-0.52%
2021/04/19	32	15.02	8	15.00	14.85	24	746	3.21%
2021/04/16	21	14.63	10	14.80	14.40	11	696	1.58%
2021/04/09	1	14.00	0	0.00	13.80	1	601	0.17%
2021/04/08	1	14.40	0	0.00	14.05	1	585	0.17%
2021/04/01	1	13.30	0	0.00	13.55	1	521	0.19%
2021/03/26	0	0.00	10	13.75	13.45	-10	477	-2.09%
2021/03/23	2	13.63	0	0.00	13.70	2	440	0.45%
2021/03/22	12	14.28	1	14.40	14.30	11	406	2.71%
2021/03/09	0.1	11.85	0	0.00	11.75	0.1	252	0.04%
2021/01/29	2	11.90	0	0.00	12.00	2	259	0.77%
2021/01/28	10	12.00	0	0.00	12.15	10	255	3.92%
2020/12/29	0.1	12.50	0	0.00	12.60	0.1	190	0.05%
2020/12/16	0	0.00	3	12.45	12.45	-3	211	-1.42%
2020/12/11	0	0.00	1	12.45	12.40	-1	231	-0.43%
2020/11/20	10	12.70	0	0.00	12.75	10	436	2.29%
2020/11/09	1	12.30	0	0.00	12.30	1	449	0.22%
2020/09/18	0	0.00	6	13.00	13.00	-6	562	-1.07%
2020/09/16	4	12.60	0	0.00	12.55	4	562	0.71%
2020/09/11	0	0.00	5	12.40	12.25	-5	574	-0.87%
2020/09/09	5	12.70	0	0.00	12.70	5	556	0.90%
2020/09/03	1	12.70	5	12.73	12.75	-4	590	-0.68%
2020/09/02	5	12.88	0	0.00	12.80	5	577	0.87%
2020/07/30	0	0.00	2	12.55	12.50	-2	451	-0.44%
2020/07/13	0	0.00	5	13.45	13.80	-5	390	-1.28%
2020/06/19	0	0.00	1	13.10	13.35	-1	359	-0.28%
2020/06/10	1	12.70	1	12.70	12.70	0	351	0.00%
2020/06/05	0	0.00	0.2	12.05	12.10	-0.2	329	-0.05%
2020/06/02	2	12.15	3	12.15	12.20	-1	331	-0.30%
2020/05/29	0	0.00	2	11.90	12.05	-2	329	-0.61%
2020/05/25	5	11.50	0	0.00	11.55	5	322	1.55%
2020/04/06	0	0.00	2	11.00	11.00	-2	245	-0.82%
2020/03/27	1	10.75	0	0.00	10.75	1	244	0.41%
2020/03/23	3	10.10	0	0.00	10.15	3	219	1.37%
2020/02/27	0	0.00	1	12.60	12.45	-1	162	-0.62%
2019/11/04	3	14.45	0	0.00	14.45	3	755	0.40%
2019/10/04	2	14.70	0	0.00	14.75	2	638	0.31%
2019/10/02	0	0.00	2	15.40	14.90	-2	620	-0.32%
2019/09/11	5	14.70	6	14.38	14.35	-1	439	-0.23%
2019/09/10	9	14.48	9	14.38	14.30	0	416	0.00%
2019/09/09	1	14.45	0	0.00	14.00	1	389	0.26%
2019/09/06	2	14.55	5	14.58	14.30	-3	378	-0.79%
2019/09/04	4	14.69	11	14.45	14.65	-7	329	-2.12%
2019/09/03	10	14.35	15	14.12	14.45	-5	271	-1.84%
2019/07/30	0	0.00	0.1	13.00	13.05	-0.1	226	-0.02%
2019/07/29	0	0.00	0.1	13.05	13.15	-0.1	225	-0.02%
2019/07/04	0	0.00	3	13.60	13.60	-3	274	-1.09%
2019/07/03	0	0.00	1	13.55	13.55	-1	276	-0.36%
2019/06/05	0	0.00	4	13.50	13.65	-4	332	-1.20%
2019/05/22	0	0.00	4	13.65	13.90	-4	299	-1.34%
2019/05/15	0	0.00	4	13.20	13.20	-4	269	-1.49%
2019/04/24	2	13.05	0	0.00	13.05	2	250	0.80%
2019/04/23	0	0.00	2	13.35	13.25	-2	239	-0.83%
2019/04/18	0	0.00	1	13.00	12.90	-1	234	-0.43%
2019/04/17	2	13.10	0	0.00	13.00	2	232	0.86%
2019/04/16	4	12.90	0	0.00	12.90	4	231	1.73%
2019/04/11	4	13.15	18	13.05	12.95	-14	226	-6.18%
2019/04/03	4	13.25	3	13.35	13.30	1	199	0.50%
2019/04/02	5	13.75	42	13.43	13.55	-37	183	-20.21%
2019/03/28	4	12.35	0	0.00	12.35	4	133	3.00%
2019/03/21	4	12.45	0	0.00	12.50	4	138	2.89%
2019/02/27	2	12.45	5	12.42	12.40	-3	146	-2.05%
2019/01/14	2	11.35	0	0.00	11.35	2	169	1.18%
2018/12/03	0	0.00	18	11.75	11.75	-18	179	-10.04%
2018/11/30	0	0.00	21	11.70	11.70	-21	177	-11.81%
2018/11/29	0	0.00	15	11.70	11.75	-15	173	-8.62%
2018/11/28	0	0.00	18	11.60	11.65	-18	173	-10.40%
2018/10/25	18	10.80	0	0.00	10.80	18	172	10.44%
2018/10/24	18	11.03	0	0.00	11.00	18	169	10.62%
2018/10/22	36	11.10	0	0.00	11.15	36	162	22.15%
2018/09/11	2	11.60	0	0.00	11.60	2	135	1.48%
2018/08/31	1	12.00	0	0.00	12.05	1	231	0.43%
2018/08/28	16	12.00	0	0.00	12.00	16	234	6.82%
2018/08/27	2	11.95	0	0.00	11.95	2	234	0.85%
2018/08/24	36	12.00	0	0.00	11.95	36	235	15.29%
2018/07/26	0	0.00	0.3	12.10	12.15	-0.3	297	-0.10%
2018/06/13	0	0.00	2	13.30	13.30	-2	302	-0.66%
2018/05/30	6	13.50	4	13.35	13.30	2	246	0.81%
2018/05/15	0	0.00	1	12.55	12.65	-1	258	-0.39%
2018/05/08	1	12.90	0	0.00	12.90	1	263	0.38%
2018/03/20	0	0.00	1	13.55	13.50	-1	317	-0.31%
2018/03/07	2	13.33	0	0.00	13.35	2	279	0.72%
2018/03/01	1	13.35	0	0.00	13.50	1	285	0.35%
2018/02/23	1	13.20	0	0.00	13.25	1	261	0.38%
2018/02/07	1	13.50	2	13.45	13.55	-1	300	-0.33%
2018/02/06	0	0.00	1.1	13.54	13.45	-1.1	297	-0.37%
2018/01/17	0	0.00	1	14.60	14.60	-1	301	-0.33%
2018/01/10	0	0.00	2	14.40	14.35	-2	276	-0.72%
2018/01/05	2	14.35	0	0.00	14.40	2	245	0.81%
2018/01/02	0	0.00	5	14.30	14.40	-5	248	-2.01%