統一證 (2855)-凱基-基隆券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
26.80
漲跌
▲0.60
漲幅
+2.29%
成交量
4,749張
產業
上市金融類股
224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

統一證 (2855)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/05/31	0	0.00	21	26.75	26.80	-21	5,424	-0.39%
2024/05/30	34	26.25	15	26.20	26.20	19	5,417	0.35%
2024/05/29	4	26.45	5	26.45	26.45	-1	5,426	-0.02%
2024/05/27	2	26.45	20	26.55	26.55	-18	5,464	-0.33%
2024/05/24	11	26.20	5	26.35	26.35	6	5,462	0.11%
2024/05/23	1	26.20	20	26.15	26.15	-19	5,443	-0.35%
2024/05/21	10	26.10	0	0.00	26.20	10	5,463	0.18%
2024/05/20	11.2	26.51	0	0.00	26.70	11.2	5,405	0.21%
2024/05/17	0	0.00	40	26.71	26.80	-40	5,371	-0.74%
2024/05/16	1	26.80	5	26.75	26.75	-4	5,369	-0.07%
2024/05/13	0	0.00	2	26.25	26.20	-2	5,247	-0.04%
2024/05/09	6	25.83	0	0.00	25.75	6	5,115	0.12%
2024/05/08	15	26.03	2	26.30	26.10	13	5,034	0.26%
2024/05/07	26	28.00	0	0.00	28.10	26	4,823	0.54%
2024/05/03	0	0.00	0	28.00	28.05	0	4,629	0.00%
2024/04/29	0	0.00	21	27.75	27.75	-21	4,488	-0.47%
2024/04/24	10	26.90	2	27.15	27.20	8	4,241	0.19%
2024/04/23	31	26.94	0	0.00	27.25	31	4,193	0.74%
2024/04/19	11	25.50	0	0.00	26.65	11	4,021	0.27%
2024/04/18	0	0.00	2	26.25	26.55	-2	3,882	-0.05%
2024/04/17	5	25.50	0	0.00	25.45	5	3,804	0.13%
2024/04/16	113	25.61	0	0.00	25.25	113	3,743	3.02%	大買/鉅額交易
2024/04/15	28	26.34	0	0.00	26.60	28	3,607	0.78%
2024/04/12	0	0.00	15	26.90	26.85	-15	3,536	-0.42%
2024/04/10	0	0.00	1	26.80	26.95	-1	3,429	-0.03%
2024/04/09	15	26.72	138.4	26.90	27.05	-123.4	3,361	-3.67%	大賣/鉅額交易
2024/04/08	0	0.00	39	25.86	26.05	-39	3,169	-1.23%
2024/04/02	0	0.00	15	25.60	25.40	-15	3,030	-0.49%
2024/04/01	0	0.00	25	25.09	25.30	-25	2,949	-0.85%
2024/03/29	0	0.00	21	24.62	24.60	-21	2,821	-0.74%
2024/03/28	0	0.00	152.7	24.16	24.20	-152.7	2,707	-5.64%	大賣/鉅額交易
2024/03/27	0	0.00	43	23.95	23.90	-43	2,610	-1.65%
2024/03/26	51	23.07	0	0.00	23.15	51	2,523	2.02%
2024/03/25	5	23.35	2	23.35	23.35	3	2,490	0.12%
2024/03/22	2	23.50	45	23.54	23.55	-43	2,459	-1.75%
2024/03/21	0	0.00	2	23.40	23.40	-2	2,394	-0.08%
2024/03/20	11	22.84	0	0.00	22.85	11	2,348	0.47%
2024/03/18	5	22.80	0	0.00	23.10	5	2,296	0.22%
2024/03/15	75	23.28	4	23.18	23.10	71	2,227	3.19%
2024/03/14	43	23.67	0	0.00	23.60	43	2,165	1.99%
2024/03/13	25	23.85	0	0.00	24.00	25	2,079	1.20%
2024/03/11	3	24.35	3	23.75	23.75	0	1,880	0.00%
2024/03/08	1	23.20	0	0.00	23.05	1	1,713	0.06%
2024/03/07	0	0.00	12.2	22.34	22.95	-12.2	1,477	-0.83%
2024/03/05	1	21.10	2	21.05	21.20	-1	1,157	-0.09%
2024/03/04	0	0.00	4	20.94	20.95	-4	1,102	-0.36%
2024/03/01	0	0.00	1	20.65	20.65	-1	1,068	-0.09%
2024/02/23	0	0.00	0.2	20.15	20.20	-0.2	919	-0.02%
2024/01/18	0	0.00	6	18.45	18.55	-6	770	-0.78%
2024/01/17	0.2	18.70	0	0.00	18.50	0.2	765	0.02%
2023/12/29	1	19.65	0	0.00	19.65	1	851	0.12%
2023/12/08	0	0.00	1	19.15	19.15	-1	778	-0.13%
2023/11/24	0	0.00	1	18.65	18.60	-1	775	-0.13%
2023/11/21	0	0.00	1	18.65	18.60	-1	790	-0.13%
2023/11/14	1	17.80	0	0.00	17.85	1	788	0.13%
2023/11/13	2	17.85	0	0.00	17.85	2	810	0.25%
2023/11/10	1	17.75	0	0.00	17.80	1	833	0.12%
2023/11/09	2	17.90	0	0.00	17.90	2	840	0.24%
2023/11/08	2	17.85	45	18.05	17.95	-43	888	-4.84%
2023/11/02	0.2	17.55	0	0.00	17.50	0.2	985	0.02%
2023/11/01	0	0.00	4	17.30	17.40	-4	1,005	-0.40%
2023/10/31	0	0.00	0	17.65	17.40	0	1,043	0.00%
2023/10/30	0	0.00	0	17.85	17.55	0	1,089	0.00%
2023/10/18	2	17.60	0	0.00	18.05	2	1,309	0.15%
2023/10/16	1.2	17.86	0	0.00	17.85	1.2	1,259	0.09%
2023/10/13	1.9	18.07	0	0.00	18.05	1.9	1,276	0.15%
2023/10/12	2	18.05	0	0.00	18.15	2	1,332	0.15%
2023/10/11	0	0.00	6	18.15	18.20	-6	1,378	-0.44%
2023/10/04	2	18.30	0	0.00	18.25	2	1,407	0.14%
2023/09/28	1	18.75	0	0.00	18.75	1	1,529	0.07%
2023/09/26	1	18.80	0	0.00	18.80	1	1,543	0.06%
2023/09/25	2	18.88	0	0.00	18.90	2	1,540	0.13%
2023/09/22	0	0.00	3	18.75	18.80	-3	1,546	-0.19%
2023/09/21	1	18.85	0	0.00	18.85	1	1,545	0.06%
2023/09/19	0	0.00	1	19.25	19.15	-1	1,538	-0.07%
2023/09/18	2	19.20	0	0.00	19.15	2	1,540	0.13%
2023/09/13	0.2	19.10	0	0.00	19.00	0.2	1,577	0.01%
2023/08/15	0	0.00	1	19.55	19.55	-1	1,705	-0.06%
2023/08/14	0	0.00	3	19.52	19.45	-3	1,709	-0.18%
2023/08/11	0	0.00	3	20.20	20.05	-3	1,672	-0.18%
2023/08/08	4	20.70	0	0.00	20.45	4	1,596	0.25%
2023/08/04	0	0.00	2.2	20.28	20.65	-2.2	1,528	-0.14%
2023/07/31	0	0.00	6	20.42	20.35	-6	1,426	-0.42%
2023/07/27	0	0.00	10.4	19.80	19.80	-10.4	1,350	-0.77%
2023/07/24	0	0.00	15	19.10	19.05	-15	1,262	-1.19%
2023/07/18	0	0.00	1	19.15	19.15	-1	1,198	-0.08%
2023/07/17	0	0.00	2	19.38	19.30	-2	1,168	-0.17%
2023/07/14	0	0.00	2	18.78	18.90	-2	1,111	-0.18%
2023/07/13	0	0.00	3	18.35	18.25	-3	1,066	-0.28%
2023/07/11	0	0.00	4	18.23	18.40	-4	1,076	-0.37%
2023/07/10	4	18.56	2	18.05	18.15	2	1,049	0.19%
2023/07/07	0	0.00	2	18.35	18.35	-2	1,014	-0.20%
2023/07/06	0	0.00	2	17.50	17.35	-2	926	-0.22%
2023/06/05	0	0.00	3	17.70	17.65	-3	814	-0.37%
2023/05/24	0	0.00	1	17.00	17.05	-1	737	-0.14%
2023/05/23	0	0.00	2	16.90	17.00	-2	725	-0.28%
2023/05/19	0.2	16.70	0	0.00	16.70	0.2	700	0.03%
2023/05/08	0	0.00	3	16.65	16.75	-3	745	-0.40%
2023/05/04	3	16.47	0	0.00	16.55	3	759	0.40%
2023/04/26	0	0.00	2	16.45	16.50	-2	769	-0.26%
2023/04/25	2	16.50	0	0.00	16.45	2	772	0.26%
2023/04/11	0	0.00	32	16.40	16.45	-32	694	-4.61%
2023/03/16	0	0.00	3	15.67	15.55	-3	708	-0.42%
2023/03/15	2	15.98	1	15.85	15.85	1	704	0.14%
2023/03/14	3	16.05	0	0.00	16.00	3	691	0.43%
2023/03/10	1	16.45	0	0.00	16.40	1	681	0.15%
2023/03/09	0	0.00	0.1	17.10	16.75	-0.1	672	-0.01%
2023/03/03	0.2	17.05	0	0.00	17.00	0.2	666	0.03%
2023/02/07	0	0.00	1	16.85	16.90	-1	658	-0.15%
2022/12/16	0	0.00	3	15.95	15.90	-3	792	-0.38%
2022/11/29	0	0.00	3	16.20	16.25	-3	726	-0.41%
2022/11/18	1	15.70	0	0.00	15.75	1	728	0.14%
2022/11/11	5	15.75	0	0.00	15.75	5	739	0.68%
2022/11/10	2	15.35	0	0.00	15.30	2	742	0.27%
2022/10/28	0	14.65	0	0.00	14.55	0	880	0.00%
2022/10/26	1	14.20	0	0.00	14.30	1	880	0.11%
2022/10/21	0	0.00	1	14.45	14.55	-1	871	-0.11%
2022/10/20	1	14.20	0	0.00	14.60	1	872	0.11%
2022/10/19	0	0.00	1	14.50	14.50	-1	800	-0.12%
2022/09/27	1	15.15	0	0.00	15.15	1	1,060	0.09%
2022/09/26	0.2	15.40	0	0.00	15.25	0.2	1,073	0.02%
2022/09/21	0.2	15.70	0	0.00	15.65	0.2	1,097	0.02%
2022/08/29	0	0.00	1	17.00	16.95	-1	1,156	-0.09%
2022/08/26	0	0.00	1	17.30	17.30	-1	1,155	-0.09%
2022/08/23	2	17.25	0	0.00	17.15	2	1,196	0.17%
2022/08/22	2	17.48	0	0.00	17.40	2	1,202	0.17%
2022/08/19	0	0.00	1	17.80	17.75	-1	1,203	-0.08%
2022/08/17	1	17.60	6	17.83	17.60	-5	1,203	-0.42%
2022/08/15	3	17.60	2	17.53	17.70	1	1,180	0.08%
2022/08/12	3	17.25	0	0.00	17.20	3	1,163	0.26%
2022/08/11	1	16.50	0	0.00	16.75	1	1,156	0.09%
2022/08/08	0	0.00	2	16.25	16.20	-2	1,157	-0.17%
2022/07/19	0	0.00	3	14.75	14.85	-3	1,267	-0.24%
2022/07/18	1	14.50	1	14.80	14.70	0	1,269	0.00%
2022/07/13	3	14.35	0	0.00	14.50	3	1,260	0.24%
2022/07/12	8	14.20	0	0.00	14.20	8	1,254	0.64%
2022/07/08	2	17.95	0	0.00	17.90	2	1,096	0.18%
2022/07/07	1	18.00	0	0.00	18.00	1	1,074	0.09%
2022/06/20	0	0.00	5	18.85	18.75	-5	1,167	-0.43%
2022/06/06	2	19.10	0	0.00	19.15	2	1,388	0.14%
2022/05/19	2	18.65	0	0.00	18.65	2	1,528	0.13%
2022/05/13	1	18.80	0	0.00	19.00	1	1,504	0.07%
2022/05/12	31	19.13	3	19.30	18.85	28	1,541	1.82%
2022/05/11	2	19.65	0	0.00	19.60	2	1,509	0.13%
2022/05/04	0	0.00	3	20.75	20.80	-3	1,474	-0.20%
2022/04/27	0.2	20.65	0	0.00	20.55	0.2	1,548	0.01%
2022/04/21	0	0.00	6	21.55	21.50	-6	1,547	-0.39%
2022/04/20	4	21.45	0	0.00	21.45	4	1,575	0.25%
2022/04/19	1	21.50	1	21.45	21.70	0	1,577	0.00%
2022/04/18	0	0.00	1	21.45	21.45	-1	1,581	-0.06%
2022/04/15	0.6	21.75	2	21.75	21.70	-1.4	1,590	-0.09%
2022/04/12	5	21.70	0	0.00	21.65	5	1,581	0.32%
2022/04/11	2	22.30	0	0.00	22.05	2	1,564	0.13%
2022/04/07	1	22.75	0	0.00	22.80	1	1,508	0.07%
2022/03/30	1	23.00	0	0.00	23.05	1	1,509	0.07%
2022/03/29	0	0.00	2	23.05	22.95	-2	1,500	-0.13%
2022/03/28	2	23.00	1	22.85	23.00	1	1,493	0.07%
2022/03/24	1	23.00	0	0.00	23.00	1	1,470	0.07%
2022/03/22	6	22.95	0	0.00	23.00	6	1,465	0.41%
2022/03/18	0	0.00	2	22.75	22.90	-2	1,442	-0.14%
2022/03/17	0	0.00	1	22.55	22.55	-1	1,415	-0.07%
2022/03/16	1	22.20	0	0.00	22.20	1	1,399	0.07%
2022/03/15	2	22.15	0	0.00	22.15	2	1,372	0.15%
2022/03/14	0	0.00	2	22.10	22.20	-2	1,369	-0.15%
2022/03/11	1	21.60	0	0.00	21.60	1	1,341	0.07%
2022/03/09	0	0.00	2	20.85	21.05	-2	1,305	-0.15%
2022/03/08	33	20.17	0	0.00	20.00	33	1,274	2.59%
2022/03/07	3	20.85	0	0.00	20.80	3	1,223	0.25%
2022/03/03	5	21.61	0	0.00	21.60	5	1,207	0.41%
2022/03/01	2	21.65	0	0.00	21.65	2	1,219	0.16%
2022/02/25	3	21.47	0	0.00	21.55	3	1,213	0.25%
2022/02/15	3	22.12	0	0.00	22.05	3	1,234	0.24%
2022/02/14	18	22.15	0	0.00	22.10	18	1,219	1.48%
2022/02/09	1	22.80	0	0.00	22.75	1	1,170	0.09%
2022/01/21	0.8	22.90	0	0.00	22.65	0.8	1,123	0.07%
2022/01/14	2	23.15	2	23.30	23.20	0	1,072	0.00%
2022/01/11	0	0.00	0.1	23.30	23.25	-0.1	1,075	-0.01%
2022/01/10	22	23.21	0	0.00	23.15	22	1,081	2.03%
2022/01/06	2	23.35	0	0.00	23.40	2	1,079	0.19%
2022/01/03	0	0.00	1	23.70	23.65	-1	1,107	-0.09%
2021/12/27	0	0.00	1	23.35	23.30	-1	1,164	-0.09%
2021/12/21	1	22.75	1	22.90	22.90	0	1,232	0.00%
2021/12/07	20	23.05	0	0.00	23.20	20	1,262	1.58%
2021/12/01	57.9	23.05	0	0.00	23.15	57.9	1,324	4.37%
2021/11/26	0	0.00	2	23.05	23.05	-2	1,369	-0.15%
2021/11/25	1	23.25	0	0.00	23.35	1	1,399	0.07%
2021/11/24	0.6	23.35	0	0.00	23.30	0.6	1,422	0.04%
2021/11/22	0	0.00	1	23.35	23.40	-1	1,514	-0.07%
2021/11/17	0	0.00	2	23.45	23.50	-2	1,716	-0.12%
2021/11/16	2	23.13	0	0.00	23.05	2	1,717	0.12%
2021/11/15	35	23.15	0	0.00	23.10	35	1,754	1.99%
2021/11/12	0.1	22.90	0	0.00	23.15	0.1	1,792	0.00%
2021/11/10	0	0.00	2	22.83	22.90	-2	1,900	-0.11%
2021/11/09	1	22.85	0	0.00	22.75	1	1,933	0.05%
2021/11/02	2	22.55	0	0.00	22.50	2	2,172	0.09%
2021/10/29	1	22.60	0	0.00	22.65	1	2,204	0.05%
2021/10/27	0.1	22.85	0	0.00	22.85	0.1	2,248	0.00%
2021/10/25	0	0.00	2	22.85	22.80	-2	2,315	-0.09%
2021/10/21	1	22.95	4	23.10	23.35	-3	2,384	-0.13%
2021/10/15	0	0.00	2	22.30	22.50	-2	2,455	-0.08%
2021/10/12	2	22.25	0	0.00	22.25	2	2,566	0.08%
2021/10/07	0	0.00	0.2	22.40	22.35	-0.2	2,633	-0.01%
2021/10/06	1	22.00	0	0.00	21.85	1	2,672	0.04%
2021/10/05	2	21.80	0	0.00	21.80	2	2,694	0.07%
2021/10/04	2	22.20	0	0.00	22.00	2	2,707	0.07%
2021/10/01	2	22.55	0	0.00	22.40	2	2,727	0.07%
2021/09/30	1	22.95	0	0.00	23.00	1	2,771	0.04%
2021/09/29	2	23.00	0	0.00	23.05	2	2,810	0.07%
2021/09/27	1	23.45	0	0.00	23.40	1	2,858	0.03%
2021/09/24	0	0.00	2	23.45	23.40	-2	2,935	-0.07%
2021/09/22	1	23.25	0	0.00	23.25	1	2,999	0.03%
2021/09/16	1	23.75	0	0.00	23.65	1	3,026	0.03%
2021/09/14	1	24.00	0	0.00	23.90	1	3,055	0.03%
2021/09/13	0	0.00	3	23.85	23.95	-3	3,071	-0.10%
2021/09/10	3	23.40	0	0.00	23.45	3	3,105	0.10%
2021/09/08	2	23.25	0	0.00	23.50	2	3,141	0.06%
2021/09/03	1	23.45	0	0.00	23.45	1	3,272	0.03%
2021/08/30	0	0.00	2	23.75	23.75	-2	3,518	-0.06%
2021/08/27	2	23.35	2	23.75	23.70	0	3,539	0.00%
2021/08/26	2	23.75	0	0.00	23.40	2	3,543	0.06%
2021/08/25	9	26.15	0	0.00	26.15	9	3,529	0.25%
2021/08/20	0	0.00	2	25.55	25.55	-2	3,481	-0.06%
2021/08/17	2	25.10	0	0.00	25.10	2	3,553	0.06%
2021/08/16	31	25.43	0	0.00	25.45	31	3,546	0.87%
2021/08/13	30	26.00	0	0.00	26.00	30	3,600	0.83%
2021/08/11	2	25.95	60	26.00	26.00	-58	3,727	-1.56%
2021/08/10	2	26.75	0	0.00	26.65	2	3,779	0.05%
2021/08/09	2	26.85	0	0.00	26.95	2	3,907	0.05%
2021/08/06	0	0.00	50	27.32	27.30	-50	3,982	-1.26%
2021/08/02	2	27.00	0	0.00	27.30	2	4,997	0.04%
2021/07/29	2	27.10	10	27.35	27.20	-8	5,210	-0.15%
2021/07/28	0	0.00	15	27.15	27.15	-15	5,326	-0.28%
2021/07/23	0	0.00	7	28.04	28.00	-7	5,690	-0.12%
2021/07/21	0	0.00	6	27.75	27.65	-6	5,844	-0.10%
2021/07/20	2	27.78	0	0.00	27.80	2	5,972	0.03%
2021/07/19	0	0.00	3	28.25	28.15	-3	6,047	-0.05%
2021/07/15	3	27.85	1	28.00	28.00	2	6,267	0.03%
2021/07/12	0	0.00	2	27.95	27.75	-2	6,629	-0.03%
2021/07/07	0	0.00	1	27.85	27.65	-1	6,853	-0.01%
2021/07/06	0	0.00	1	27.45	27.45	-1	6,915	-0.01%
2021/07/05	0	0.00	4.5	26.95	27.05	-4.5	6,982	-0.07%
2021/07/01	15	26.95	2	26.95	26.95	13	7,216	0.18%
2021/06/25	0	0.00	2	26.55	26.35	-2	7,674	-0.03%
2021/06/22	2	26.00	0	0.00	25.95	2	8,081	0.02%
2021/06/21	6	25.65	0	0.00	25.70	6	8,358	0.07%
2021/06/18	2	25.95	0	0.00	25.85	2	8,397	0.02%
2021/06/16	21	25.95	0	0.00	25.80	21	8,494	0.25%
2021/06/15	2	26.05	0	0.00	26.15	2	8,457	0.02%
2021/06/11	21	26.15	0	0.00	26.25	21	8,443	0.25%
2021/06/10	1	26.50	4	26.40	26.50	-3	8,405	-0.04%
2021/06/09	1	26.55	0	0.00	26.40	1	8,386	0.01%
2021/06/08	3	26.78	0	0.00	26.75	3	8,358	0.04%
2021/06/07	23	26.81	0	0.00	26.80	23	8,349	0.28%
2021/06/02	0	0.00	1	28.65	28.70	-1	8,178	-0.01%
2021/05/31	0	0.00	1	28.75	28.60	-1	8,135	-0.01%
2021/05/28	21	28.65	1	28.65	28.65	20	8,105	0.25%
2021/05/25	1	27.50	0	0.00	27.40	1	8,106	0.01%
2021/05/24	1	26.90	3	27.03	27.10	-2	8,129	-0.02%
2021/05/21	0.3	26.75	3	26.80	26.95	-2.7	8,149	-0.03%
2021/05/20	1	26.00	2	25.90	25.90	-1	8,069	-0.01%
2021/05/19	4	26.58	0	0.00	26.30	4	8,027	0.05%
2021/05/17	20	24.90	25	25.12	24.50	-5	7,912	-0.06%
2021/05/14	10	26.10	10	26.70	26.10	0	7,786	0.00%
2021/05/13	12	25.83	0	0.00	25.80	12	7,662	0.16%
2021/05/12	0	0.00	8	26.91	26.50	-8	7,528	-0.11%
2021/05/11	48	29.85	5.1	30.45	29.25	42.9	7,216	0.59%
2021/05/10	20	30.13	1	30.45	30.45	19	6,968	0.27%
2021/05/07	0	0.00	10	29.30	29.65	-10	6,832	-0.15%
2021/05/06	1	29.00	11	29.56	29.50	-10	6,795	-0.15%
2021/05/05	0	0.00	2	29.20	28.85	-2	6,636	-0.03%
2021/05/04	23	28.44	5	27.59	28.45	18	6,630	0.27%
2021/05/03	8	29.50	0	0.00	29.15	8	6,444	0.12%
2021/04/28	3	29.35	0	0.00	29.50	3	6,351	0.05%
2021/04/27	0	0.00	4	29.86	29.75	-4	6,389	-0.06%
2021/04/26	5	29.37	5	29.39	29.50	0	6,324	0.00%
2021/04/23	1	28.40	0	0.00	28.35	1	6,238	0.02%
2021/04/22	38	28.12	0	0.00	28.10	38	6,276	0.61%
2021/04/20	1	27.50	0	0.00	27.55	1	6,487	0.02%
2021/04/19	0	0.00	9.4	27.98	28.10	-9.4	6,677	-0.14%
2021/04/16	0	0.00	12	27.08	27.10	-12	7,024	-0.17%
2021/04/14	1	25.10	0	0.00	25.65	1	7,728	0.01%
2021/04/13	0	0.00	1	26.10	25.40	-1	7,875	-0.01%
2021/04/12	0	0.00	74	24.90	25.60	-74	7,863	-0.94%
2021/04/09	1	24.45	0	0.00	24.60	1	7,885	0.01%
2021/04/08	2	24.50	8	24.30	24.70	-6	7,915	-0.08%
2021/04/07	0	0.00	10	24.27	24.45	-10	8,014	-0.12%
2021/04/06	0	0.00	4	24.50	24.75	-4	7,898	-0.05%
2021/04/01	1	23.85	8	24.06	24.05	-7	7,851	-0.09%
2021/03/31	0	0.00	1	23.40	23.50	-1	7,697	-0.01%
2021/03/30	35	22.91	0	0.00	23.00	35	7,534	0.46%
2021/03/29	71	22.55	7	22.79	22.85	64	7,436	0.86%
2021/03/26	2	22.05	1	21.95	22.10	1	7,391	0.01%
2021/03/23	20	21.10	3	20.85	21.15	17	6,946	0.24%
2021/03/22	1	20.80	0	0.00	21.10	1	6,898	0.01%
2021/03/17	2	20.50	0	0.00	20.55	2	6,923	0.03%
2021/03/16	2	20.45	0.1	20.45	20.45	1.9	7,061	0.03%
2021/03/12	2	20.30	0	0.00	20.35	2	7,316	0.03%
2021/03/11	0	0.00	25	20.20	20.30	-25	7,693	-0.32%
2021/03/10	4	20.21	2	20.25	20.20	2	7,788	0.03%
2021/03/09	1	20.25	0	0.00	20.30	1	7,865	0.01%
2021/03/05	5	20.33	0	0.00	20.40	5	7,856	0.06%
2021/03/03	5	20.40	0	0.00	20.65	5	7,839	0.06%
2021/03/02	2	20.70	0	0.00	20.40	2	7,841	0.03%
2021/02/24	4	20.78	0	0.00	20.70	4	7,684	0.05%
2021/02/23	0	0.00	2	21.05	21.00	-2	7,621	-0.03%
2021/02/18	1	21.10	0	0.00	21.10	1	7,490	0.01%
2021/02/01	10	19.60	1	19.60	19.75	9	7,283	0.12%
2021/01/29	8	20.03	0	0.00	20.00	8	7,231	0.11%
2021/01/28	1	20.40	0	0.00	20.35	1	7,156	0.01%
2021/01/26	3	20.35	0	0.00	20.40	3	7,076	0.04%
2021/01/22	1	20.45	0	0.00	20.45	1	6,891	0.01%
2021/01/21	10	20.60	0	0.00	20.50	10	6,848	0.15%
2021/01/18	14	20.86	2	20.85	21.05	12	6,566	0.18%
2021/01/15	0	0.00	3	21.12	21.15	-3	6,484	-0.05%
2021/01/14	2	21.40	0	0.00	21.55	2	6,408	0.03%
2021/01/13	25	21.75	0	0.00	21.85	25	6,257	0.40%
2021/01/12	1.4	21.44	10	21.16	21.00	-8.6	5,898	-0.15%
2021/01/11	8	21.94	2	21.73	22.10	6	5,612	0.11%
2021/01/08	3	21.33	6	21.18	21.35	-3	5,058	-0.06%
2021/01/07	3	20.58	10	20.05	20.85	-7	4,566	-0.15%
2021/01/06	0	0.00	1	19.19	19.20	-1	4,138	-0.03%
2021/01/04	0	0.00	1	18.90	19.00	-1	3,842	-0.03%
2020/12/30	10	18.50	1.1	18.01	18.55	8.9	3,537	0.25%
2020/12/29	4	17.60	3	17.62	17.70	1	3,332	0.03%
2020/12/28	0	0.00	6	17.16	17.45	-6	3,259	-0.18%
2020/12/24	0	0.00	3	16.95	17.00	-3	3,151	-0.10%
2020/12/22	0	0.00	2	17.35	16.70	-2	3,140	-0.06%
2020/12/10	5	17.00	5	16.90	16.90	0	2,831	0.00%
2020/12/09	0	0.00	7	16.91	17.05	-7	2,689	-0.26%
2020/12/07	0	0.00	1	16.75	17.20	-1	2,427	-0.04%
2020/12/01	2	15.80	0	0.00	15.85	2	2,166	0.09%
2020/11/30	3	15.75	0	0.00	15.80	3	2,155	0.14%
2020/11/27	0	0.00	1	15.70	15.75	-1	2,186	-0.05%
2020/11/24	2	15.55	5	15.55	15.55	-3	2,438	-0.12%
2020/11/19	1	15.20	0	0.00	15.20	1	2,498	0.04%
2020/11/17	5	15.20	0	0.00	15.25	5	2,530	0.20%
2020/11/16	0	0.00	5	15.08	15.20	-5	2,634	-0.19%
2020/11/10	0	0.00	1	15.20	15.05	-1	2,697	-0.04%
2020/11/06	2	14.95	0	0.00	14.90	2	2,804	0.07%
2020/11/04	0	0.00	15	14.85	14.90	-15	3,122	-0.48%
2020/11/02	0	0.00	10	14.65	14.65	-10	3,549	-0.28%
2020/10/30	0	0.00	15	14.70	14.70	-15	3,807	-0.39%
2020/10/29	2	14.65	0	0.00	14.80	2	3,964	0.05%
2020/10/26	5	15.15	0	0.00	15.15	5	4,587	0.11%
2020/10/23	0	0.00	2	15.20	15.20	-2	4,712	-0.04%
2020/10/15	0	0.00	0	14.85	14.85	0	5,341	0.00%
2020/10/14	3	14.90	0	0.00	14.95	3	5,382	0.06%
2020/10/12	8	14.96	0	0.00	15.00	8	5,579	0.14%
2020/10/08	3	15.70	3	15.70	15.70	0	5,513	0.00%
2020/10/05	0	0.00	5	15.55	15.55	-5	5,673	-0.09%
2020/09/28	0	0.00	10	15.60	15.60	-10	6,004	-0.17%
2020/09/25	0	0.00	16	15.20	15.25	-16	6,104	-0.26%
2020/09/24	3	15.20	0	0.00	15.15	3	6,107	0.05%
2020/09/23	4	15.70	0	0.00	15.55	4	6,044	0.07%
2020/09/22	2	15.73	0	0.00	15.75	2	6,012	0.03%
2020/09/21	0	0.00	1	16.25	16.15	-1	5,971	-0.02%
2020/09/17	0	0.00	0.6	16.10	16.15	-0.6	5,993	-0.01%
2020/09/16	0	0.00	3	16.10	16.10	-3	5,984	-0.05%
2020/09/08	7	16.01	36	16.10	16.15	-29	5,953	-0.49%
2020/09/07	71	16.17	684	16.45	16.10	-613	5,909	-10.37%	大賣/鉅額交易
2020/09/04	220	16.01	0	0.00	16.05	220	5,732	3.84%	大買/鉅額交易
2020/09/02	8	16.04	0	0.00	15.80	8	5,673	0.14%
2020/09/01	10	16.33	0	0.00	16.25	10	5,642	0.18%
2020/08/31	20	16.25	2	16.25	16.30	18	5,566	0.32%
2020/08/27	8	15.44	0	0.00	15.35	8	5,420	0.15%
2020/08/25	2	15.80	20	15.80	15.85	-18	5,367	-0.34%
2020/08/24	0	0.00	60	15.48	15.50	-60	5,341	-1.12%
2020/08/21	0	0.00	20	15.45	15.45	-20	5,342	-0.37%
2020/08/20	11	15.31	1	15.30	15.20	10	5,304	0.19%
2020/08/19	6	15.70	0	0.00	15.70	6	5,204	0.12%
2020/08/18	5	15.85	0	0.00	15.85	5	5,176	0.10%
2020/08/14	0	0.00	2	15.50	15.60	-2	5,161	-0.04%
2020/08/13	23	15.54	0	0.00	15.45	23	5,137	0.45%
2020/08/12	8	15.64	10	15.55	15.50	-2	5,119	-0.04%
2020/08/11	6	16.00	0	0.00	15.85	6	5,022	0.12%
2020/08/10	0	0.00	10	16.03	16.05	-10	4,924	-0.20%
2020/08/07	180	15.81	17	15.80	15.80	163	4,740	3.44%	大買/鉅額交易
2020/08/06	12	16.00	12.7	15.99	15.80	-0.7	4,474	-0.01%
2020/08/05	15	15.92	11	15.88	16.00	4	4,323	0.09%
2020/08/04	20	15.00	10	15.10	15.10	10	4,082	0.24%
2020/08/03	31	16.41	5	16.15	16.25	26	3,927	0.66%
2020/07/31	110	16.39	10	16.40	16.40	100	3,684	2.71%	大買/
2020/07/30	200	16.30	2	16.38	16.40	198	3,516	5.63%	大買/鉅額交易
2020/07/27	0	0.00	1	15.70	15.75	-1	3,130	-0.03%
2020/07/24	0	0.00	1	15.60	15.40	-1	3,019	-0.03%
2020/07/22	0	0.00	2	15.75	15.75	-2	2,821	-0.07%
2020/07/21	0.9	15.30	1	15.35	15.40	-0.1	2,687	0.00%
2020/07/20	1	15.10	0	0.00	15.15	1	2,551	0.04%
2020/07/17	1	15.15	0	0.00	15.10	1	2,499	0.04%
2020/07/16	1	14.95	0	0.00	14.95	1	2,341	0.04%
2020/07/13	3	14.85	1	15.00	15.00	2	2,261	0.09%
2020/07/09	0	0.00	1	15.10	15.00	-1	2,215	-0.05%
2020/07/08	1	14.55	0	0.00	14.65	1	2,028	0.05%
2020/07/06	10	14.15	4	14.14	14.20	6	2,011	0.30%
2020/07/02	1	13.80	0	0.00	13.80	1	1,931	0.05%
2020/06/17	1	13.90	2	13.75	13.90	-1	2,107	-0.05%
2020/06/15	3	13.50	0	0.00	13.60	3	2,110	0.14%
2020/06/12	1	13.40	0	0.00	13.50	1	2,113	0.05%
2020/05/28	0	0.00	1	13.30	13.30	-1	2,030	-0.05%
2020/05/21	2	13.10	0	0.00	13.20	2	2,074	0.10%
2020/05/15	1	13.15	0	0.00	13.25	1	1,975	0.05%
2020/05/13	2	13.30	0	0.00	13.40	2	1,941	0.10%
2020/04/30	1	13.35	6	13.38	13.45	-5	1,997	-0.25%
2020/04/27	0	0.00	3	12.95	12.95	-3	1,996	-0.15%
2020/04/23	0	0.00	3	12.85	12.80	-3	2,019	-0.15%
2020/04/17	5	13.00	0	0.00	12.95	5	2,008	0.25%
2020/04/15	0	0.00	5	12.94	13.10	-5	1,972	-0.25%
2020/04/09	7	12.61	6	12.60	12.60	1	1,930	0.05%
2020/04/07	2	12.75	5	12.75	12.75	-3	1,849	-0.16%
2020/04/06	2	12.70	0	0.00	12.70	2	1,828	0.11%
2020/04/01	3	12.80	0	0.00	12.85	3	1,792	0.17%
2020/03/26	0	0.00	7	11.45	11.45	-7	1,560	-0.45%
2020/03/25	13	11.48	5	11.50	11.50	8	1,587	0.50%
2020/03/19	0	0.00	11	10.81	10.70	-11	1,617	-0.68%
2020/03/13	0	0.00	5	11.65	12.00	-5	1,610	-0.31%
2020/03/11	0	0.00	10	13.08	13.05	-10	1,520	-0.66%
2020/03/10	3	13.00	6	13.10	13.15	-3	1,519	-0.20%
2020/03/02	3	13.55	3	13.70	13.70	0	1,433	0.00%
2020/02/19	3	13.90	0	0.00	14.05	3	1,377	0.22%
2020/02/11	6	13.95	5	14.05	14.05	1	1,413	0.07%
2020/02/06	0	0.00	5	14.20	14.20	-5	1,482	-0.34%
2020/02/05	6	14.05	0	0.00	14.05	6	1,479	0.41%
2020/02/04	8	13.97	6	14.15	14.20	2	1,473	0.14%
2020/01/30	4	14.05	0	0.00	14.05	4	1,385	0.29%
2020/01/20	6	14.76	0	0.00	14.80	6	1,329	0.45%
2020/01/09	3	14.50	0	0.00	14.45	3	1,268	0.24%
2020/01/08	10	14.51	0	0.00	14.45	10	1,263	0.79%
2020/01/03	0	0.00	8	14.80	14.90	-8	1,216	-0.66%
2019/12/18	0	0.00	1	14.55	14.50	-1	1,057	-0.09%
2019/12/11	0	0.00	3	14.20	14.20	-3	959	-0.31%
2019/12/09	5	14.00	0	0.00	14.05	5	970	0.52%
2019/11/28	0	0.00	4	13.85	13.85	-4	1,000	-0.40%
2019/11/27	0	0.00	1	13.85	13.95	-1	1,001	-0.10%
2019/11/25	2	13.90	40	13.90	13.95	-38	979	-3.88%
2019/11/21	0	0.00	2	13.75	13.75	-2	969	-0.21%
2019/11/14	0	0.00	1	13.60	13.65	-1	980	-0.10%
2019/11/13	0	0.00	1	13.70	13.65	-1	991	-0.10%
2019/11/12	0	0.00	6	13.75	13.80	-6	992	-0.60%
2019/11/11	0	0.00	2	13.75	13.65	-2	988	-0.20%
2019/11/07	3	13.90	0	0.00	13.80	3	960	0.31%
2019/11/06	0	0.00	5	13.70	13.75	-5	952	-0.53%
2019/11/05	4	13.50	0	0.00	13.50	4	893	0.45%
2019/11/04	0	0.00	0	13.30	13.35	0	882	0.00%
2019/10/02	1	13.05	0	0.00	13.05	1	1,139	0.09%
2019/09/10	0	0.00	5	13.20	13.20	-5	1,193	-0.42%
2019/08/26	0	0.00	5	12.65	12.65	-5	1,239	-0.40%
2019/07/29	3	12.85	0	0.00	12.85	3	1,335	0.22%
2019/07/24	1	13.00	0	0.00	13.00	1	1,331	0.08%
2019/07/22	10	13.05	0	0.00	13.00	10	1,350	0.74%
2019/07/11	3	13.85	0	0.00	13.80	3	1,744	0.17%
2019/06/28	0	0.00	2	13.70	13.70	-2	1,770	-0.11%
2019/06/21	40	13.40	0	0.00	13.40	40	1,767	2.26%
2019/06/18	0	0.00	3	13.45	13.55	-3	1,714	-0.18%
2019/05/30	3	13.40	0	0.00	13.50	3	1,657	0.18%
2019/05/29	0	0.00	1	13.30	13.40	-1	1,652	-0.06%
2019/05/15	0	0.00	3	13.50	13.60	-3	1,566	-0.19%
2019/05/09	5	13.40	0	0.00	13.40	5	1,543	0.32%
2019/05/03	0	0.00	2	13.60	13.60	-2	1,487	-0.13%
2019/04/29	0	0.00	3	13.25	13.25	-3	1,450	-0.21%
2019/04/26	0	0.00	3	12.95	13.05	-3	1,425	-0.21%
2019/04/25	9	12.90	0	0.00	12.70	9	1,407	0.64%
2019/04/24	5	13.00	0	0.00	13.00	5	1,243	0.40%
2019/04/22	2	13.40	0	0.00	13.10	2	1,134	0.18%
2019/02/22	0	0.00	11	13.40	13.40	-11	1,126	-0.98%
2019/01/02	0	0.00	3	11.90	11.85	-3	930	-0.32%
2018/12/26	0	0.00	3	11.35	11.30	-3	869	-0.34%
2018/12/21	1	11.10	0	0.00	11.00	1	863	0.12%
2018/12/19	4	11.35	0	0.00	11.35	4	706	0.57%
2018/12/18	3	11.95	0	0.00	11.80	3	599	0.50%
2018/11/29	2	12.80	0	0.00	12.60	2	646	0.31%
2018/11/06	0	0.00	2	12.70	12.75	-2	693	-0.29%
2018/10/30	0	0.00	50	12.35	12.30	-50	744	-6.71%
2018/10/22	10	12.85	0	0.00	12.80	10	753	1.33%
2018/10/19	1	13.10	0	0.00	12.80	1	745	0.13%
2018/10/12	0	0.00	20	13.40	13.50	-20	940	-2.13%
2018/10/11	20	13.35	0	0.00	13.35	20	944	2.12%
2018/09/25	1	14.30	0	0.00	14.30	1	963	0.10%
2018/09/17	0	0.00	1	14.10	14.10	-1	945	-0.11%
2018/09/10	1	13.95	0	0.00	13.95	1	960	0.10%
2018/08/13	0	0.00	20	14.10	14.00	-20	1,197	-1.67%
2018/07/24	1	14.95	0	0.00	15.00	1	1,168	0.09%
2018/07/23	1	14.90	0	0.00	14.95	1	1,092	0.09%
2018/07/13	10	14.80	0	0.00	14.80	10	1,001	1.00%
2018/07/06	0	0.00	130	14.65	14.65	-130	1,021	-12.72%	大賣/鉅額交易
2018/06/20	131	14.95	0	0.00	14.95	131	1,075	12.18%	大買/鉅額交易
2018/06/15	0	0.00	0.2	15.00	15.15	-0.2	1,050	-0.02%
2018/05/28	0	0.00	3	14.65	14.65	-3	968	-0.31%
2018/05/11	3	14.55	0	0.00	14.55	3	1,148	0.26%
2018/05/10	5	14.45	0	0.00	14.50	5	1,142	0.44%
2018/05/09	10	14.55	5	14.55	14.55	5	1,112	0.45%
2018/04/18	10	14.60	0	0.00	14.65	10	1,376	0.73%
2018/04/17	5	14.65	0	0.00	14.65	5	1,390	0.36%
2018/04/03	5	14.65	0	0.00	14.75	5	1,468	0.34%
2018/03/27	0	0.00	5	14.60	14.60	-5	1,484	-0.34%
2018/03/09	5	14.35	0	0.00	14.35	5	1,769	0.28%
2018/03/08	10	14.38	0	0.00	14.40	10	1,886	0.53%
2018/03/07	10	14.55	0	0.00	14.50	10	1,978	0.51%
2018/03/06	3	14.50	0	0.00	14.50	3	2,180	0.14%
2018/02/27	0	0.00	5	14.65	14.75	-5	2,270	-0.22%
2018/02/09	5	14.15	0	0.00	14.20	5	2,349	0.21%
2018/01/30	0	0.00	20	15.45	15.40	-20	2,198	-0.91%
2018/01/18	5	15.25	5	15.25	15.25	0	1,996	0.00%
2018/01/17	0	0.00	0.8	15.15	15.20	-0.8	1,948	-0.04%
2018/01/16	0	0.00	4	15.16	15.25	-4	1,923	-0.21%
2018/01/12	0	0.00	0.2	14.95	15.00	-0.2	1,860	-0.01%
2018/01/10	0	0.00	80	15.00	15.00	-80	1,835	-4.36%