統一證 (2855)-凱基-永康券商分點個股進出

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
26.55
漲跌
▲0.80
漲幅
+3.11%
成交量
5,412張
產業
上市金融類股
222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-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/05/09	2	25.90	1	25.90	25.75	1	5,115	0.02%
2024/05/08	1	26.10	15	26.02	26.10	-14	5,034	-0.28%
2024/05/07	1	28.25	1	28.10	28.10	0	4,823	0.00%
2024/05/06	0	0.00	4	28.79	28.65	-4	4,726	-0.08%
2024/05/03	2	28.10	2	28.05	28.05	0	4,629	0.00%
2024/04/30	2	27.65	1	27.65	27.65	1	4,534	0.02%
2024/04/29	4	27.69	0	0.00	27.75	4	4,488	0.09%
2024/04/26	10	27.65	3	27.40	27.05	7	4,409	0.16%
2024/04/25	1	27.15	4	27.38	27.15	-3	4,311	-0.07%
2024/04/24	0	0.00	1	27.20	27.20	-1	4,241	-0.02%
2024/04/23	2	27.10	3	27.25	27.25	-1	4,193	-0.02%
2024/04/22	3	26.75	2	27.18	27.15	1	4,138	0.02%
2024/04/19	1	26.70	0	0.00	26.65	1	4,021	0.02%
2024/04/18	0	0.00	1	26.55	26.55	-1	3,882	-0.03%
2024/04/17	1	25.45	0	0.00	25.45	1	3,804	0.03%
2024/04/16	3	25.30	0	0.00	25.25	3	3,743	0.08%
2024/04/15	2	26.45	2	26.60	26.60	0	3,607	0.00%
2024/04/11	1	26.85	3	26.93	27.00	-2	3,472	-0.06%
2024/04/10	2	26.90	1.1	26.95	26.95	0.9	3,429	0.03%
2024/04/09	4	26.85	5	26.96	27.05	-1	3,361	-0.03%
2024/04/08	4	26.08	1	26.05	26.05	3	3,169	0.09%
2024/04/03	0	0.00	1	25.50	25.50	-1	3,073	-0.03%
2024/04/02	1	25.40	1	25.80	25.40	0	3,030	0.00%
2024/04/01	0	0.00	2	25.20	25.30	-2	2,949	-0.07%
2024/03/29	0	0.00	15	24.52	24.60	-15	2,821	-0.53%
2024/03/28	0	0.00	7	24.14	24.20	-7	2,707	-0.26%
2024/03/27	0	0.00	1	23.95	23.90	-1	2,610	-0.04%
2024/03/26	2	23.25	2	23.15	23.15	0	2,523	0.00%
2024/03/25	2	23.45	2	23.35	23.35	0	2,490	0.00%
2024/03/22	0	0.00	2	23.52	23.55	-2	2,459	-0.08%
2024/03/19	0	0.00	2	23.15	23.20	-2	2,332	-0.09%
2024/03/18	1	22.80	0	0.00	23.10	1	2,296	0.04%
2024/03/14	6	23.71	0	0.00	23.60	6	2,165	0.28%
2024/03/13	1	23.90	9	24.03	24.00	-8	2,079	-0.38%
2024/03/12	5	24.00	0	0.00	24.20	5	1,970	0.25%
2024/03/11	1	24.20	30	23.70	23.75	-29	1,880	-1.54%
2024/03/08	10	23.20	12	23.10	23.05	-2	1,713	-0.12%
2024/03/07	2	22.10	9	22.51	22.95	-7	1,477	-0.47%
2024/03/06	0	0.00	2.1	21.25	21.30	-2.1	1,192	-0.17%
2024/03/05	2	20.95	5	21.14	21.20	-3	1,157	-0.26%
2024/03/04	2	20.90	0	0.00	20.95	2	1,102	0.18%
2024/03/01	2	20.65	2.1	20.64	20.65	-0.1	1,068	-0.01%
2024/02/29	2.1	20.35	7	20.34	20.50	-5	1,009	-0.49%
2024/02/27	1	20.05	1	19.95	19.95	0	959	0.00%
2024/02/26	0	0.00	4	20.19	20.15	-4	929	-0.43%
2024/02/23	21	20.20	0	0.00	20.20	21	919	2.28%
2024/01/31	0	0.00	1	18.85	18.85	-1	740	-0.13%
2024/01/26	0	0.00	0.1	19.10	19.10	-0.1	755	-0.01%
2024/01/22	0	0.00	1	18.90	18.90	-1	768	-0.13%
2024/01/19	2	18.60	5	18.74	18.75	-3	768	-0.39%
2024/01/18	1	18.60	0	0.00	18.55	1	770	0.13%
2024/01/17	0.1	18.70	1	18.70	18.50	-0.9	765	-0.12%
2024/01/12	1	19.35	0	0.00	19.25	1	733	0.14%
2024/01/11	0	0.00	1	19.40	19.45	-1	740	-0.14%
2024/01/08	0	0.00	1	19.60	19.60	-1	838	-0.12%
2024/01/05	1	19.35	0	0.00	19.40	1	842	0.12%
2024/01/02	1	19.55	1	19.65	19.65	0	859	0.00%
2023/12/22	0	0.00	1	19.35	19.30	-1	834	-0.12%
2023/12/19	2	19.30	0	0.00	19.20	2	828	0.24%
2023/12/14	1	19.55	0	0.00	19.60	1	814	0.12%
2023/12/12	0	0.00	1	19.30	19.30	-1	777	-0.13%
2023/12/07	1	19.05	0	0.00	19.00	1	780	0.13%
2023/12/06	0	0.00	1	19.15	19.15	-1	779	-0.13%
2023/12/01	3	19.00	0	0.00	18.95	3	789	0.38%
2023/11/28	1	18.60	0	0.00	18.60	1	761	0.13%
2023/11/27	0	0.00	1	18.60	18.60	-1	766	-0.13%
2023/11/21	0	0.00	5	18.50	18.60	-5	790	-0.63%
2023/11/16	0.1	18.25	0	0.00	18.25	0.1	776	0.01%
2023/11/14	2	17.83	0	0.00	17.85	2	788	0.25%
2023/11/02	0	0.00	2	17.55	17.50	-2	985	-0.20%
2023/10/31	3	17.48	0	0.00	17.40	3	1,043	0.29%
2023/10/30	1	17.55	0	0.00	17.55	1	1,089	0.09%
2023/10/26	1	17.65	0	0.00	17.60	1	1,170	0.09%
2023/10/18	3	17.52	0	0.00	18.05	3	1,309	0.23%
2023/10/16	1	17.85	0	0.00	17.85	1	1,259	0.08%
2023/10/02	0	0.00	1	18.80	18.80	-1	1,523	-0.07%
2023/09/22	2	18.80	0	0.00	18.80	2	1,546	0.13%
2023/09/21	3	18.80	0	0.00	18.85	3	1,545	0.19%
2023/09/19	0	0.00	5	19.15	19.15	-5	1,538	-0.33%
2023/09/07	2	19.20	0	0.00	19.25	2	1,590	0.13%
2023/09/05	1	19.65	0	0.00	19.65	1	1,600	0.06%
2023/08/24	5	19.22	0	0.00	19.20	5	1,719	0.29%
2023/08/22	1	18.95	0	0.00	18.95	1	1,733	0.06%
2023/08/16	0	0.00	1	19.25	19.15	-1	1,722	-0.06%
2023/08/15	1	19.60	0	0.00	19.55	1	1,705	0.06%
2023/08/14	8	19.74	0	0.00	19.45	8	1,709	0.47%
2023/08/08	1	20.30	0	0.00	20.45	1	1,596	0.06%
2023/08/07	1	20.40	6	20.40	20.45	-5	1,552	-0.32%
2023/08/04	1	20.65	5	20.60	20.65	-4	1,528	-0.26%
2023/08/02	5	20.10	0	0.00	20.10	5	1,493	0.33%
2023/08/01	1	20.45	0	0.00	20.45	1	1,454	0.07%
2023/07/28	0	0.00	1	19.80	20.00	-1	1,382	-0.07%
2023/07/26	2	19.75	0	0.00	19.80	2	1,327	0.15%
2023/07/25	0	0.00	5	19.30	19.45	-5	1,284	-0.39%
2023/07/19	0	0.00	7	19.30	19.05	-7	1,213	-0.58%
2023/07/18	1	19.30	1	19.15	19.15	0	1,198	0.00%
2023/07/17	2	19.25	1	19.40	19.30	1	1,168	0.09%
2023/07/14	0	0.00	1	18.80	18.90	-1	1,111	-0.09%
2023/07/11	0	0.00	1	18.30	18.40	-1	1,076	-0.09%
2023/07/10	0	0.00	1	18.00	18.15	-1	1,049	-0.10%
2023/06/27	0	0.00	2	17.55	17.35	-2	897	-0.22%
2023/06/09	1	17.80	0	0.00	17.80	1	849	0.12%
2023/06/06	0	0.00	4	17.88	17.90	-4	856	-0.47%
2023/05/18	0	0.00	3	16.55	16.75	-3	695	-0.43%
2023/05/16	3	16.30	0	0.00	16.30	3	693	0.43%
2023/05/04	0.1	16.50	0	0.00	16.55	0.1	759	0.01%
2023/04/14	0	0.00	8	16.50	16.70	-8	716	-1.12%
2023/04/12	0.1	16.45	10	16.40	16.45	-9.9	695	-1.42%
2023/04/06	0	0.00	9	16.18	16.15	-9	683	-1.32%
2023/03/31	5	16.05	0	0.00	16.10	5	679	0.74%
2023/03/30	11	15.96	0	0.00	16.00	11	680	1.62%
2023/03/21	0	0.00	8	16.10	16.35	-8	699	-1.14%
2023/03/16	9	15.64	0	0.00	15.55	9	708	1.27%
2023/03/15	1	15.85	0	0.00	15.85	1	704	0.14%
2023/03/14	9	16.05	0	0.00	16.00	9	691	1.30%
2023/03/09	2	16.95	0	0.00	16.75	2	672	0.30%
2023/02/22	0	0.00	1	16.95	17.10	-1	674	-0.15%
2023/01/31	0	0.00	2	16.35	16.45	-2	625	-0.32%
2023/01/12	0.1	16.15	0	0.00	16.10	0.1	702	0.02%
2023/01/11	1	16.15	1	16.05	16.05	0	705	0.00%
2023/01/10	0	0.00	1	16.20	16.20	-1	713	-0.14%
2023/01/09	0	0.00	2	16.05	16.05	-2	696	-0.29%
2023/01/04	1	15.80	0	0.00	15.80	1	721	0.14%
2022/12/28	1	15.65	0	0.00	15.75	1	749	0.13%
2022/12/26	0	0.00	3	15.70	15.75	-3	756	-0.40%
2022/12/20	1	15.65	0	0.00	15.65	1	790	0.13%
2022/12/19	1	15.75	0	0.00	15.75	1	791	0.13%
2022/12/09	1	15.75	0	0.00	15.80	1	784	0.13%
2022/12/08	2	16.05	2	15.80	15.80	0	775	0.00%
2022/11/30	0	0.00	1	16.60	16.60	-1	748	-0.13%
2022/11/28	2	16.00	0	0.00	16.00	2	722	0.28%
2022/11/25	0	0.00	1	16.20	16.20	-1	716	-0.14%
2022/11/18	1	15.75	0	0.00	15.75	1	728	0.14%
2022/11/17	0.1	15.70	0	0.00	15.80	0.1	730	0.01%
2022/11/16	1	16.00	0	0.00	15.75	1	734	0.14%
2022/11/15	0	0.00	5	15.85	15.95	-5	733	-0.68%
2022/11/11	0	0.00	1	15.75	15.75	-1	739	-0.14%
2022/11/04	0	0.00	1	14.85	14.95	-1	795	-0.13%
2022/10/24	20	14.60	0	0.00	14.60	20	875	2.29%
2022/10/20	7	14.07	0	0.00	14.60	7	872	0.80%
2022/10/12	1	14.35	0	0.00	14.60	1	818	0.12%
2022/10/03	3	14.55	0	0.00	14.55	3	1,014	0.30%
2022/09/28	3	14.78	0	0.00	14.65	3	1,064	0.28%
2022/09/27	1	15.05	0	0.00	15.15	1	1,060	0.09%
2022/09/26	3	15.20	0	0.00	15.25	3	1,073	0.28%
2022/09/21	6	15.55	2	15.55	15.65	4	1,097	0.36%
2022/09/19	5	15.73	0	0.00	15.75	5	1,106	0.45%
2022/09/16	5	16.00	0	0.00	15.85	5	1,114	0.45%
2022/09/14	1	16.05	0	0.00	16.25	1	1,118	0.09%
2022/09/07	2	15.98	0	0.00	16.00	2	1,161	0.17%
2022/09/06	1	16.35	0	0.00	16.35	1	1,160	0.09%
2022/09/05	3	16.52	0	0.00	16.35	3	1,162	0.26%
2022/08/30	2	16.70	0	0.00	16.50	2	1,177	0.17%
2022/08/29	1	16.95	0	0.00	16.95	1	1,156	0.09%
2022/08/26	0	0.00	1	17.30	17.30	-1	1,155	-0.09%
2022/08/24	7	17.20	0	0.00	17.10	7	1,169	0.60%
2022/08/23	3	17.15	0	0.00	17.15	3	1,196	0.25%
2022/08/22	0	0.00	1	17.50	17.40	-1	1,202	-0.08%
2022/08/19	0	0.00	1	17.80	17.75	-1	1,203	-0.08%
2022/08/17	0	0.00	3	17.90	17.60	-3	1,203	-0.25%
2022/08/12	5	17.25	0	0.00	17.20	5	1,163	0.43%
2022/08/09	5	16.40	0	0.00	16.50	5	1,157	0.43%
2022/07/29	0	0.00	1	15.65	15.65	-1	1,247	-0.08%
2022/07/28	0	0.00	0	15.95	15.60	0	1,248	0.00%
2022/07/21	2	15.00	0	0.00	15.05	2	1,254	0.16%
2022/07/12	56	14.50	0	0.00	14.20	56	1,254	4.46%
2022/07/11	33	17.66	2	17.60	17.50	31	1,142	2.71%
2022/07/08	1	17.95	2	18.05	17.90	-1	1,096	-0.09%
2022/07/07	0	0.00	1	18.05	18.00	-1	1,074	-0.09%
2022/07/06	1	18.00	0	0.00	18.00	1	1,077	0.09%
2022/06/30	1	18.70	0	0.00	18.70	1	1,154	0.09%
2022/06/23	0	0.00	2	18.80	18.80	-2	1,163	-0.17%
2022/06/21	0	0.00	2	18.85	19.10	-2	1,168	-0.17%
2022/06/20	0	0.00	2	18.75	18.75	-2	1,167	-0.17%
2022/06/17	0.5	18.80	0	0.00	18.85	0.5	1,167	0.04%
2022/06/14	1	18.65	0	0.00	18.85	1	1,243	0.08%
2022/06/13	2	18.75	0	0.00	18.80	2	1,272	0.16%
2022/05/31	1	18.75	0	0.00	18.75	1	1,485	0.07%
2022/05/25	1	18.65	0	0.00	18.60	1	1,493	0.07%
2022/05/20	10	18.70	0	0.00	18.70	10	1,529	0.65%
2022/05/19	5	18.55	0	0.00	18.65	5	1,528	0.33%
2022/05/18	3	18.95	0	0.00	19.10	3	1,520	0.20%
2022/05/17	1	18.80	0	0.00	18.80	1	1,510	0.07%
2022/05/13	2	19.00	0	0.00	19.00	2	1,504	0.13%
2022/05/12	2	19.03	2	19.00	18.85	0	1,541	0.00%
2022/05/11	7	19.66	0	0.00	19.60	7	1,509	0.46%
2022/05/10	1	20.00	5	20.05	20.05	-4	1,487	-0.27%
2022/05/06	0.6	20.55	0	0.00	20.55	0.6	1,465	0.04%
2022/05/05	1	20.80	0	0.00	20.85	1	1,466	0.07%
2022/04/27	1	20.45	0	0.00	20.55	1	1,548	0.06%
2022/04/25	1.2	21.05	0	0.00	21.05	1.2	1,540	0.08%
2022/04/20	9	21.50	0	0.00	21.45	9	1,575	0.57%
2022/04/18	1.1	21.42	0	0.00	21.45	1.1	1,581	0.07%
2022/04/14	1	21.75	0	0.00	21.80	1	1,590	0.06%
2022/04/12	1	21.65	28	21.71	21.65	-27	1,581	-1.71%
2022/04/11	2	22.18	0	0.00	22.05	2	1,564	0.13%
2022/04/06	1	22.80	0	0.00	22.95	1	1,507	0.07%
2022/03/29	0	0.00	1	23.05	22.95	-1	1,500	-0.07%
2022/03/28	1.8	22.83	0	0.00	23.00	1.8	1,493	0.12%
2022/03/25	3	23.05	0	0.00	23.00	3	1,480	0.20%
2022/03/21	4	23.20	0	23.10	23.10	4	1,454	0.27%
2022/03/17	6	22.40	0	0.00	22.55	6	1,415	0.42%
2022/03/16	2	22.05	0	0.00	22.20	2	1,399	0.14%
2022/03/15	11	22.10	0	0.00	22.15	11	1,372	0.80%
2022/03/11	5	21.60	0	0.00	21.60	5	1,341	0.37%
2022/03/10	0	0.00	2	21.50	21.55	-2	1,328	-0.15%
2022/03/08	3	20.23	0	0.00	20.00	3	1,274	0.24%
2022/03/07	3	21.03	0	0.00	20.80	3	1,223	0.25%
2022/02/25	5	21.51	0	0.00	21.55	5	1,213	0.41%
2022/02/24	3	21.85	0	0.00	21.70	3	1,188	0.25%
2022/02/22	3	22.07	0	0.00	22.05	3	1,180	0.25%
2022/02/15	4	22.08	0	0.00	22.05	4	1,234	0.32%
2022/02/14	1	22.10	0	0.00	22.10	1	1,219	0.08%
2022/02/09	2	22.80	0	0.00	22.75	2	1,170	0.17%
2022/02/07	0	0.00	1	22.60	22.60	-1	1,166	-0.09%
2022/01/26	2	22.20	0	0.00	22.20	2	1,158	0.17%
2022/01/25	2	22.15	0	0.00	22.10	2	1,158	0.17%
2022/01/24	1	22.50	0	0.00	22.45	1	1,133	0.09%
2022/01/19	0	0.00	3	23.00	22.95	-3	1,076	-0.28%
2022/01/13	3	23.45	5	23.25	23.60	-2	1,105	-0.18%
2022/01/12	3	23.30	0	0.00	23.15	3	1,082	0.28%
2022/01/10	0	0.00	2	23.25	23.15	-2	1,081	-0.18%
2022/01/07	7	23.40	0	0.00	23.40	7	1,074	0.65%
2022/01/03	0	0.00	2.4	23.73	23.65	-2.4	1,107	-0.21%
2021/12/29	2	23.60	4	23.55	23.60	-2	1,125	-0.18%
2021/12/28	4	23.40	0	0.00	23.35	4	1,136	0.35%
2021/12/27	3	23.35	0	0.00	23.30	3	1,164	0.26%
2021/12/22	1.1	22.91	0	0.00	22.95	1.1	1,230	0.09%
2021/12/16	0	0.00	1	22.70	22.75	-1	1,235	-0.08%
2021/12/15	2	22.75	0	0.00	22.70	2	1,248	0.16%
2021/12/14	3	22.75	0	0.00	22.75	3	1,252	0.24%
2021/12/10	1	23.20	1	23.25	23.25	0	1,240	0.00%
2021/12/08	0.2	23.40	0	0.00	23.40	0.2	1,260	0.02%
2021/12/01	2	23.05	0	0.00	23.15	2	1,324	0.15%
2021/11/29	2	22.85	0	0.00	22.75	2	1,355	0.15%
2021/11/26	2	23.10	300	22.96	23.05	-298	1,369	-21.75%	大賣/鉅額交易
2021/11/25	2	23.30	0	0.00	23.35	2	1,399	0.14%
2021/11/23	1.8	23.32	0	0.00	23.20	1.8	1,450	0.12%
2021/11/19	2	23.50	0	0.00	23.50	2	1,649	0.12%
2021/11/18	0.3	23.70	1	23.70	23.70	-0.7	1,702	-0.04%
2021/11/17	300	23.20	1	23.40	23.50	299	1,716	17.42%	大買/鉅額交易
2021/11/09	0	0.00	0.1	23.00	22.75	-0.1	1,933	-0.01%
2021/11/03	2	22.60	0	0.00	22.70	2	2,163	0.09%
2021/10/27	0	0.00	1	22.75	22.85	-1	2,248	-0.04%
2021/10/25	0	0.00	10	22.78	22.80	-10	2,315	-0.43%
2021/10/21	0	0.00	15	23.35	23.35	-15	2,384	-0.63%
2021/10/06	7	21.86	0	0.00	21.85	7	2,672	0.26%
2021/10/05	7	21.86	0	0.00	21.80	7	2,694	0.26%
2021/10/04	16	22.00	0	0.00	22.00	16	2,707	0.59%
2021/10/01	7	22.51	0	0.00	22.40	7	2,727	0.26%
2021/09/30	0.1	23.10	0	0.00	23.00	0.1	2,771	0.00%
2021/09/29	2	23.03	0	0.00	23.05	2	2,810	0.07%
2021/09/09	1	23.30	0	0.00	23.35	1	3,128	0.03%
2021/09/03	1.4	23.44	0	0.00	23.45	1.4	3,272	0.04%
2021/08/26	19	23.86	2	23.40	23.40	17	3,543	0.48%
2021/08/25	15	26.17	1	26.15	26.15	14	3,529	0.40%
2021/08/23	0	0.00	0	26.00	25.85	0	3,425	0.00%
2021/08/20	3	25.50	0	0.00	25.55	3	3,481	0.09%
2021/08/18	3	25.00	0	0.00	25.80	3	3,553	0.08%
2021/08/16	4	25.53	0	0.00	25.45	4	3,546	0.11%
2021/08/11	7	26.04	0	0.00	26.00	7	3,727	0.19%
2021/08/10	3	26.63	0	0.00	26.65	3	3,779	0.08%
2021/08/02	1	27.15	0	0.00	27.30	1	4,997	0.02%
2021/07/30	0	0.00	1	27.05	27.05	-1	5,043	-0.02%
2021/07/28	2	27.10	0	0.00	27.15	2	5,326	0.04%
2021/07/23	0	0.00	1	28.05	28.00	-1	5,690	-0.02%
2021/07/21	3	27.70	0	0.00	27.65	3	5,844	0.05%
2021/07/20	1	27.65	0	0.00	27.80	1	5,972	0.02%
2021/07/19	5	28.10	0	0.00	28.15	5	6,047	0.08%
2021/07/16	3	27.90	24	28.01	28.05	-21	6,248	-0.34%
2021/07/14	0	0.00	5	27.40	27.65	-5	6,337	-0.08%
2021/07/13	2	27.70	19	27.72	27.50	-17	6,516	-0.26%
2021/07/06	0	0.00	2	27.40	27.45	-2	6,915	-0.03%
2021/07/05	0	0.00	4	27.05	27.05	-4	6,982	-0.06%
2021/07/02	2	26.80	0	0.00	26.80	2	7,059	0.03%
2021/07/01	20	27.00	0	0.00	26.95	20	7,216	0.28%
2021/06/30	15	26.75	0	0.00	26.75	15	7,281	0.21%
2021/06/25	0	0.00	20	26.35	26.35	-20	7,674	-0.26%
2021/06/23	20	26.10	0	0.00	26.10	20	7,962	0.25%
2021/06/18	2	26.00	0	0.00	25.85	2	8,397	0.02%
2021/06/17	1	25.80	0	0.00	26.15	1	8,449	0.01%
2021/06/15	1	26.10	0	0.00	26.15	1	8,457	0.01%
2021/06/11	1	26.15	0	0.00	26.25	1	8,443	0.01%
2021/06/10	0	0.00	13	26.38	26.50	-13	8,405	-0.15%
2021/06/09	1	26.70	0	0.00	26.40	1	8,386	0.01%
2021/06/07	4	26.86	5	26.85	26.80	-1	8,349	-0.01%
2021/06/04	1	28.55	0	0.00	28.40	1	8,163	0.01%
2021/06/01	2	28.73	0	0.00	28.75	2	8,136	0.02%
2021/05/31	2	28.68	0	0.00	28.60	2	8,135	0.02%
2021/05/28	0	0.00	7	28.56	28.65	-7	8,105	-0.09%
2021/05/21	0	0.00	1	26.95	26.95	-1	8,149	-0.01%
2021/05/19	0	0.00	1	26.80	26.30	-1	8,027	-0.01%
2021/05/18	5	26.05	0	0.00	26.50	5	7,992	0.06%
2021/05/17	2	24.15	1	24.40	24.50	1	7,912	0.01%
2021/05/14	0	0.00	0.3	26.30	26.10	-0.3	7,786	0.00%
2021/05/13	3	26.17	1	25.50	25.80	2	7,662	0.03%
2021/05/12	4	27.31	3	27.17	26.50	1	7,528	0.01%
2021/05/11	2	29.38	12	30.11	29.25	-10	7,216	-0.14%
2021/05/10	14	30.18	6	30.42	30.45	8	6,968	0.11%
2021/05/06	1	28.85	1	29.60	29.50	0	6,795	0.00%
2021/05/05	0	0.00	6	29.03	28.85	-6	6,636	-0.09%
2021/05/04	0	0.00	5	28.84	28.45	-5	6,630	-0.08%
2021/05/03	5	29.15	5	29.15	29.15	0	6,444	0.00%
2021/04/29	10	29.75	1	29.75	29.90	9	6,372	0.14%
2021/04/28	0	0.00	10	29.51	29.50	-10	6,351	-0.16%
2021/04/27	10	29.75	1	29.70	29.75	9	6,389	0.14%
2021/04/26	2	29.50	2.4	29.44	29.50	-0.4	6,324	-0.01%
2021/04/23	0	0.00	2	28.10	28.35	-2	6,238	-0.03%
2021/04/22	4	28.66	24	28.88	28.10	-20	6,276	-0.32%
2021/04/21	10	27.60	2	27.63	27.80	8	6,200	0.13%
2021/04/20	21	27.59	2	27.35	27.55	19	6,487	0.29%
2021/04/19	0	0.00	10	28.37	28.10	-10	6,677	-0.15%
2021/04/16	2	26.88	2	26.55	27.10	0	7,024	0.00%
2021/04/15	10	25.90	0	0.00	25.85	10	7,360	0.14%
2021/04/13	2	25.55	0	0.00	25.40	2	7,875	0.03%
2021/04/12	0	0.00	1	24.95	25.60	-1	7,863	-0.01%
2021/04/09	0	0.00	10	24.30	24.60	-10	7,885	-0.13%
2021/04/08	0.3	24.35	0.1	24.60	24.70	0.3	7,915	0.00%
2021/04/07	5	24.39	3	24.23	24.45	2	8,014	0.02%
2021/04/06	0	0.00	1	24.55	24.75	-1	7,898	-0.01%
2021/04/01	0	0.00	2	23.95	24.05	-2	7,851	-0.03%
2021/03/31	0	0.00	0.1	23.50	23.50	-0.1	7,697	0.00%
2021/03/30	0	0.00	2	22.93	23.00	-2	7,534	-0.03%
2021/03/29	1	22.75	0.1	22.75	22.85	1	7,436	0.01%
2021/03/26	0	0.00	1	22.05	22.10	-1	7,391	-0.01%
2021/03/25	0	0.00	21	21.90	21.85	-21	7,331	-0.29%
2021/03/24	7.2	21.64	2.1	21.56	21.75	5.1	7,217	0.07%
2021/03/19	0	0.00	5	20.65	20.50	-5	6,867	-0.07%
2021/03/09	22	20.21	0	0.00	20.30	22	7,865	0.28%
2021/03/08	2	20.20	0	0.00	20.15	2	7,875	0.03%
2021/02/24	0	0.00	800	20.93	20.70	-800	7,684	-10.41%	大賣/鉅額交易
2021/02/23	0	0.00	0.3	21.01	21.00	-0.3	7,621	0.00%
2021/02/18	0	0.00	1.3	21.13	21.10	-1.3	7,490	-0.02%
2021/02/17	0	0.00	1.1	20.70	20.75	-1.1	7,437	-0.01%
2021/02/05	0	0.00	0.1	20.50	20.35	-0.1	7,402	0.00%
2021/02/02	0	0.00	0.2	20.25	20.40	-0.2	7,335	0.00%
2021/01/29	1	19.90	0	0.00	20.00	1	7,231	0.01%
2021/01/28	1	20.40	0	0.00	20.35	1	7,156	0.01%
2021/01/26	800	20.64	0	0.00	20.40	800	7,076	11.30%	大買/鉅額交易
2021/01/25	0.2	20.35	0	0.00	20.35	0.2	6,926	0.00%
2021/01/21	0.3	20.40	0	0.00	20.50	0.3	6,848	0.00%
2021/01/20	0	0.00	0.1	20.55	20.30	-0.1	6,746	0.00%
2021/01/19	0	0.00	3	21.20	21.20	-3	6,615	-0.05%
2021/01/18	230	20.83	0	0.00	21.05	230	6,566	3.50%	大買/鉅額交易
2021/01/15	2	21.05	0	0.00	21.15	2	6,484	0.03%
2021/01/14	0.3	21.40	1,430	21.46	21.55	-1,429.7	6,408	-22.31%	大賣/鉅額交易
2021/01/13	12	21.97	0	0.00	21.85	12	6,257	0.19%
2021/01/12	0	0.00	20	21.50	21.00	-20	5,898	-0.34%
2021/01/11	6	21.80	8	21.93	22.10	-2	5,612	-0.04%
2021/01/08	27	21.16	7	20.94	21.35	20	5,058	0.40%
2021/01/07	1	19.85	1	20.70	20.85	0	4,566	0.00%
2021/01/06	0	0.00	2	19.17	19.20	-2	4,138	-0.05%
2021/01/05	0	0.00	6	19.10	18.95	-6	3,850	-0.16%
2021/01/04	0	0.00	1	18.95	19.00	-1	3,842	-0.03%
2020/12/31	600	18.32	1	18.35	18.40	599	3,674	16.30%	大買/鉅額交易
2020/12/30	0	0.00	3	18.05	18.55	-3	3,537	-0.08%
2020/12/29	57	17.60	0	0.00	17.70	57	3,332	1.71%
2020/12/28	544	17.11	1	17.45	17.45	543	3,259	16.66%	大買/鉅額交易
2020/12/25	2	17.05	1	17.05	17.00	1	3,166	0.03%
2020/12/21	0	0.00	2	16.98	17.10	-2	3,054	-0.07%
2020/12/15	1	16.65	0	0.00	16.70	1	2,997	0.03%
2020/12/11	0	0.00	1	17.00	17.00	-1	2,926	-0.03%
2020/12/08	0	0.00	1	16.80	16.75	-1	2,584	-0.04%
2020/12/07	2	16.45	11	16.60	17.20	-9	2,427	-0.37%
2020/11/24	0	0.00	0.4	15.50	15.55	-0.4	2,438	-0.01%
2020/11/20	0	0.00	2	15.25	15.35	-2	2,463	-0.08%
2020/11/17	0	0.00	10	15.20	15.25	-10	2,530	-0.40%
2020/11/12	1	15.10	0	0.00	15.10	1	2,643	0.04%
2020/11/10	0	0.00	2	15.13	15.05	-2	2,697	-0.07%
2020/11/09	0	0.00	0.1	15.00	15.00	-0.1	2,708	0.00%
2020/10/30	2	14.70	1	14.70	14.70	1	3,807	0.03%
2020/10/29	1	14.80	1	14.80	14.80	0	3,964	0.00%
2020/10/28	0	0.00	1	14.95	14.95	-1	4,208	-0.02%
2020/10/22	0	0.00	10	15.15	15.45	-10	4,818	-0.21%
2020/10/21	2	14.85	0	0.00	15.00	2	4,891	0.04%
2020/10/20	1	14.90	0	0.00	14.90	1	4,999	0.02%
2020/10/19	1	15.00	0	0.00	15.10	1	5,112	0.02%
2020/10/15	1	14.80	0	0.00	14.85	1	5,341	0.02%
2020/10/13	2	14.90	0	0.00	14.95	2	5,556	0.04%
2020/10/12	10	14.95	1	14.95	15.00	9	5,579	0.16%
2020/09/30	0	0.00	31	15.55	15.55	-31	5,872	-0.53%
2020/09/22	5	15.80	0	0.00	15.75	5	6,012	0.08%
2020/09/18	0	0.00	1	16.20	16.20	-1	6,000	-0.02%
2020/09/09	0.4	16.10	0	0.00	16.15	0.4	5,991	0.01%
2020/09/08	0	0.00	0.2	16.10	16.15	-0.2	5,953	0.00%
2020/09/07	0	0.00	1	16.55	16.10	-1	5,909	-0.02%
2020/08/28	0	0.00	9	15.57	15.60	-9	5,397	-0.17%
2020/08/27	1	15.45	0	0.00	15.35	1	5,420	0.02%
2020/08/26	3	15.85	0	0.00	15.70	3	5,356	0.06%
2020/08/24	0	0.00	1	15.55	15.50	-1	5,341	-0.02%
2020/08/20	1	15.20	11	15.20	15.20	-10	5,304	-0.19%
2020/08/17	2	15.65	0	0.00	15.90	2	5,152	0.04%
2020/08/14	4	15.65	3	15.40	15.60	1	5,161	0.02%
2020/08/13	3	15.50	0	0.00	15.45	3	5,137	0.06%
2020/08/11	10	16.05	0	0.00	15.85	10	5,022	0.20%
2020/08/10	0	0.00	8	16.15	16.05	-8	4,924	-0.16%
2020/08/06	0	0.00	18.1	15.75	15.80	-18.1	4,474	-0.41%
2020/08/05	2	15.08	41	15.78	16.00	-39	4,323	-0.90%
2020/08/04	0	0.00	31	15.11	15.10	-31	4,082	-0.76%
2020/08/03	0	0.00	23	16.20	16.25	-23	3,927	-0.59%
2020/07/31	0	0.00	20	16.40	16.40	-20	3,684	-0.54%
2020/07/30	3	16.40	42	16.42	16.40	-39	3,516	-1.11%
2020/07/27	10	15.85	0	0.00	15.75	10	3,130	0.32%
2020/07/23	0	0.00	2	15.95	15.75	-2	2,932	-0.07%
2020/07/22	1	15.75	1	15.60	15.75	0	2,821	0.00%
2020/07/21	0	0.00	1	15.40	15.40	-1	2,687	-0.04%
2020/07/17	0	0.00	12	15.24	15.10	-12	2,499	-0.48%
2020/07/13	11	14.85	0	0.00	15.00	11	2,261	0.49%
2020/07/10	0	0.00	5	14.95	14.75	-5	2,265	-0.22%
2020/07/09	13	14.91	10	14.98	15.00	3	2,215	0.14%
2020/07/07	5	14.20	1	14.35	14.35	4	1,981	0.20%
2020/07/02	5	13.80	0	0.00	13.80	5	1,931	0.26%
2020/06/29	1	13.55	0	0.00	13.65	1	2,045	0.05%
2020/06/24	1	13.85	0	0.00	13.75	1	2,063	0.05%
2020/06/02	0	0.00	5	13.50	13.50	-5	2,077	-0.24%
2020/06/01	5	13.30	0	0.00	13.40	5	2,061	0.24%
2020/05/29	3	13.10	0	0.00	13.10	3	2,046	0.15%
2020/05/27	1	13.35	0	0.00	13.30	1	2,050	0.05%
2020/05/22	4	13.15	0	0.00	13.10	4	2,066	0.19%
2020/05/21	8	13.18	0	0.00	13.20	8	2,074	0.39%
2020/05/14	1	13.25	0	0.00	13.20	1	1,963	0.05%
2020/05/13	4	13.35	0	0.00	13.40	4	1,941	0.21%
2020/04/01	39	12.85	0	0.00	12.85	39	1,792	2.18%
2020/03/27	0	0.00	1	12.55	12.55	-1	1,630	-0.06%
2020/03/19	6	10.96	0	0.00	10.70	6	1,617	0.37%
2020/03/16	5	11.85	0	0.00	11.60	5	1,623	0.31%
2020/03/13	1	11.90	0	0.00	12.00	1	1,610	0.06%
2020/03/12	5	12.55	0	0.00	12.50	5	1,582	0.32%
2020/03/10	1	13.15	0	0.00	13.15	1	1,519	0.07%
2020/03/09	11	13.25	0	0.00	13.20	11	1,494	0.74%
2020/03/06	2	13.65	0	0.00	13.60	2	1,447	0.14%
2020/03/04	1	13.70	0	0.00	13.75	1	1,438	0.07%
2020/03/02	1	13.55	0	0.00	13.70	1	1,433	0.07%
2020/02/27	5	13.75	0	0.00	13.80	5	1,416	0.35%
2020/02/26	3	13.80	0	0.00	13.80	3	1,414	0.21%
2020/02/25	5	13.79	0	0.00	13.90	5	1,401	0.36%
2020/02/24	12	13.86	0	0.00	13.90	12	1,391	0.86%
2020/02/20	2	13.95	0	0.00	14.00	2	1,377	0.15%
2020/02/19	4	13.90	0	0.00	14.05	4	1,377	0.29%
2020/02/18	1	13.90	0	0.00	13.95	1	1,373	0.07%
2020/02/17	4	13.85	0	0.00	13.95	4	1,376	0.29%
2020/02/14	6	13.90	0	0.00	13.95	6	1,381	0.43%
2020/02/13	6	13.95	0	0.00	13.95	6	1,385	0.43%
2020/02/11	5	13.95	0	0.00	14.05	5	1,413	0.35%
2020/02/10	7	13.85	0	0.00	13.95	7	1,445	0.48%
2020/02/06	0	0.00	5	14.21	14.20	-5	1,482	-0.34%
2020/02/04	2	13.90	0	0.00	14.20	2	1,473	0.14%
2020/02/03	2	13.80	0	0.00	13.90	2	1,437	0.14%
2020/01/30	2	14.15	0	0.00	14.05	2	1,385	0.14%
2020/01/08	6	14.50	0	0.00	14.45	6	1,263	0.47%
2020/01/07	0	0.00	25	14.60	14.60	-25	1,239	-2.02%
2019/12/20	30	14.25	0	0.00	14.25	30	1,110	2.70%
2019/12/19	0	0.00	3	14.55	14.45	-3	1,076	-0.28%
2019/12/18	0	0.00	3	14.58	14.50	-3	1,057	-0.28%
2019/12/16	0	0.00	1	14.45	14.40	-1	1,015	-0.10%
2019/12/12	0	0.00	1	14.40	14.35	-1	999	-0.10%
2019/12/02	9	13.78	0	0.00	13.80	9	1,008	0.89%
2019/11/29	1	13.85	0	0.00	13.80	1	1,006	0.10%
2019/11/26	0	0.00	1	14.00	13.85	-1	993	-0.10%
2019/11/25	4	13.93	0	0.00	13.95	4	979	0.41%
2019/11/14	5	13.65	0	0.00	13.65	5	980	0.51%
2019/10/09	1	12.95	0	0.00	12.95	1	1,083	0.09%
2019/10/04	5	12.95	0	0.00	12.95	5	1,127	0.44%
2019/10/03	6	12.99	0	0.00	12.95	6	1,139	0.53%
2019/10/02	5	13.05	0	0.00	13.05	5	1,139	0.44%
2019/09/10	0	0.00	3	13.20	13.20	-3	1,193	-0.25%
2019/09/09	0	0.00	8	13.08	13.15	-8	1,188	-0.67%
2019/08/27	35	12.65	0	0.00	12.55	35	1,231	2.84%
2019/08/22	0	0.00	4	12.75	12.80	-4	1,272	-0.31%
2019/08/08	0	0.00	5	12.55	12.60	-5	1,311	-0.38%
2019/07/15	0	0.00	30	13.80	13.75	-30	1,678	-1.79%
2019/07/10	0	0.00	10	13.88	13.85	-10	1,765	-0.57%
2019/07/09	1.9	13.78	0	0.00	13.80	1.9	1,739	0.11%
2019/06/24	0	0.00	3	13.65	13.65	-3	1,776	-0.17%
2019/06/20	0	0.00	4	13.65	13.65	-4	1,734	-0.23%
2019/06/10	4	13.53	0	0.00	13.50	4	1,683	0.24%
2019/05/31	2	13.55	0	0.00	13.60	2	1,663	0.12%
2019/05/30	2	13.45	0	0.00	13.50	2	1,657	0.12%
2019/05/28	0	0.00	0	13.40	13.10	0	1,640	0.00%
2019/05/08	1	13.20	0	0.00	13.25	1	1,501	0.07%
2019/05/06	30	13.40	0	0.00	13.30	30	1,508	1.99%
2019/04/24	4	13.00	0	0.00	13.00	4	1,243	0.32%
2019/04/23	8	13.00	0	0.00	13.00	8	1,188	0.67%
2019/04/18	5	13.25	0	0.00	13.40	5	1,042	0.48%
2019/04/17	10	13.60	0	0.00	13.60	10	966	1.03%
2019/04/16	6	13.92	0	0.00	13.85	6	928	0.65%
2019/04/02	4	13.90	0	0.00	14.00	4	999	0.40%
2019/03/19	0	0.00	2	13.90	13.85	-2	1,247	-0.16%
2019/01/29	0	0.00	1	13.05	13.10	-1	1,049	-0.10%
2019/01/17	0	0.00	1	13.00	12.95	-1	1,007	-0.10%
2018/12/19	2	11.85	0	0.00	11.35	2	706	0.28%
2018/10/24	0	0.00	14	12.45	12.45	-14	760	-1.84%
2018/08/29	1	13.90	0	0.00	13.85	1	1,129	0.09%
2018/08/27	0	13.90	10	13.90	13.90	-10	1,136	-0.88%
2018/08/16	0	0.00	2	13.85	13.95	-2	1,183	-0.17%
2018/08/08	0	0.00	30	14.10	14.10	-30	1,183	-2.53%
2018/07/24	1	14.95	0	0.00	15.00	1	1,168	0.09%
2018/07/23	1	14.95	0	0.00	14.95	1	1,092	0.09%
2018/07/13	30	14.80	0	0.00	14.80	30	1,001	3.00%
2018/07/04	10	14.65	0	0.00	14.70	10	1,072	0.93%
2018/06/08	3	14.95	0	0.00	14.90	3	1,011	0.30%
2018/05/28	0	0.00	1	14.60	14.65	-1	968	-0.10%
2018/04/20	2	14.80	0	0.00	14.75	2	1,335	0.15%
2018/03/27	12	14.65	0	0.00	14.60	12	1,484	0.81%
2018/01/11	0	0.00	6	14.95	14.90	-6	1,842	-0.33%
2018/01/10	5	14.95	0	0.00	15.00	5	1,835	0.27%