統一證 (2855)-統一-松江券商分點個股進出

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
26.45
漲跌
▼0.20
漲幅
-0.75%
成交量
1,718張
產業
上市金融類股
230人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/12/13	102	26.55	0	0.00	26.45	102	1,888	5.40%	大買/鉅額交易
2024/12/12	2	26.75	0	0.00	26.65	2	1,871	0.11%
2024/12/09	0	0.00	30	27.49	27.45	-30	1,859	-1.61%
2024/12/06	0	0.00	42	27.35	27.40	-42	1,866	-2.25%
2024/12/03	0	0.00	1	27.35	27.00	-1	1,885	-0.05%
2024/12/02	0	0.00	30	26.95	26.80	-30	1,829	-1.64%
2024/11/28	30	26.25	0	0.00	26.35	30	1,793	1.67%
2024/11/27	2	26.35	0	0.00	26.30	2	1,800	0.11%
2024/11/14	40	26.45	0	0.00	26.55	40	1,755	2.28%
2024/11/12	0	0.00	1	27.20	27.00	-1	1,753	-0.06%
2024/11/11	0	0.00	82	27.13	27.15	-82	1,731	-4.74%
2024/11/07	48	26.30	1	26.45	26.30	47	1,714	2.74%
2024/10/29	0	0.00	3	25.80	25.80	-3	1,995	-0.15%
2024/10/25	41	26.00	2	26.15	26.20	39	2,056	1.90%
2024/10/24	2	25.78	2	26.10	26.05	0	2,104	0.00%
2024/10/23	3	26.13	0	0.00	26.05	3	2,113	0.14%
2024/10/22	8	26.75	0	0.00	26.65	8	2,135	0.37%
2024/10/18	0	0.00	30	26.75	26.65	-30	2,317	-1.29%
2024/10/16	1	26.10	0	0.00	26.00	1	2,421	0.04%
2024/10/11	6	25.80	0	0.00	25.90	6	2,534	0.24%
2024/10/09	30	26.15	0	0.00	26.00	30	2,639	1.14%
2024/09/12	0	0.00	25	25.10	25.35	-25	4,089	-0.61%
2024/08/28	30	26.40	0	0.00	26.40	30	4,686	0.64%
2024/08/20	1	27.00	0	0.00	27.05	1	4,834	0.02%
2024/08/15	0	0.00	12.3	26.97	26.75	-12.3	4,934	-0.25%
2024/08/14	0	0.00	2	27.10	27.00	-2	4,963	-0.04%
2024/08/07	0	0.00	30	25.25	25.70	-30	5,079	-0.59%
2024/08/06	35	24.33	0	0.00	24.60	35	5,131	0.68%
2024/08/01	1	27.90	0	0.00	28.05	1	5,291	0.02%
2024/07/30	32	27.13	0	0.00	27.60	32	5,367	0.60%
2024/07/23	5	27.30	0	0.00	27.35	5	5,347	0.09%
2024/07/22	3	28.35	0	0.00	28.65	3	5,362	0.06%
2024/07/18	3	29.25	0	0.00	29.45	3	5,212	0.06%
2024/07/16	2	29.20	0	0.00	29.60	2	5,209	0.04%
2024/07/15	1	29.00	0	0.00	29.15	1	5,302	0.02%
2024/07/12	8	29.68	10	30.05	29.55	-2	5,321	-0.04%
2024/07/11	0	0.00	10	30.50	30.20	-10	5,306	-0.19%
2024/07/09	1	29.65	0	0.00	29.95	1	5,360	0.02%
2024/07/08	0	0.00	10	30.30	30.20	-10	5,361	-0.19%
2024/07/05	10	29.95	0	0.00	29.70	10	5,301	0.19%
2024/07/04	2	30.03	0	0.00	30.05	2	5,358	0.04%
2024/07/03	1	30.25	1	30.25	30.20	0	5,510	0.00%
2024/07/02	50	29.40	0	0.00	29.50	50	5,514	0.91%
2024/07/01	0	0.00	2	29.80	29.60	-2	5,530	-0.04%
2024/06/25	0	29.60	0	0.00	29.55	0	5,726	0.00%
2024/06/24	0	0.00	3	30.33	30.40	-3	5,662	-0.05%
2024/06/21	0	0.00	4	29.88	29.95	-4	5,491	-0.07%
2024/06/20	0	0.00	9.1	29.23	29.40	-9.1	5,309	-0.17%
2024/06/19	0	0.00	19	29.18	29.60	-19	5,204	-0.37%
2024/06/18	0	0.00	3	28.22	28.50	-3	4,981	-0.06%
2024/06/14	2	27.33	0	0.00	27.30	2	4,879	0.04%
2024/06/13	4	27.36	10	27.54	27.65	-6	4,906	-0.12%
2024/06/12	4	27.41	0	0.00	27.65	4	4,914	0.08%
2024/06/11	3	27.55	0	0.00	27.90	3	4,962	0.06%
2024/06/07	4	27.61	2	27.75	27.80	2	5,018	0.04%
2024/06/06	0	0.00	9	28.33	28.45	-9	5,007	-0.18%
2024/06/05	0	0.00	30	27.41	27.95	-30	5,039	-0.60%
2024/06/04	0	0.00	2	27.00	27.10	-2	5,166	-0.04%
2024/06/03	2	26.50	1	26.80	26.80	1	5,396	0.02%
2024/05/31	2	26.55	1	26.65	26.80	1	5,424	0.02%
2024/05/27	1	26.45	3	26.55	26.55	-2	5,464	-0.04%
2024/05/24	0	26.15	0	0.00	26.35	0	5,462	0.00%
2024/05/23	1	26.20	0	0.00	26.15	1	5,443	0.02%
2024/05/21	6	25.99	4	26.15	26.20	2	5,463	0.04%
2024/05/20	3	26.55	0	0.00	26.70	3	5,405	0.06%
2024/05/16	0	0.00	41	26.70	26.75	-41	5,369	-0.76%
2024/05/14	2	26.00	0	0.00	26.00	2	5,287	0.04%
2024/05/13	7	26.09	0	0.00	26.20	7	5,247	0.13%
2024/05/09	7	25.86	0	0.00	25.75	7	5,115	0.14%
2024/05/08	52	26.10	5	26.01	26.10	47	5,034	0.93%
2024/05/06	0	0.00	13	28.78	28.65	-13	4,726	-0.28%
2024/05/03	0	0.00	6	27.94	28.05	-6	4,629	-0.13%
2024/04/30	0	0.00	2	27.85	27.65	-2	4,534	-0.04%
2024/04/29	0	0.00	4	27.70	27.75	-4	4,488	-0.09%
2024/04/26	1	27.10	6	27.61	27.05	-5	4,409	-0.11%
2024/04/25	0	0.00	2	27.40	27.15	-2	4,311	-0.05%
2024/04/22	0	0.00	6.7	27.12	27.15	-6.7	4,138	-0.16%
2024/04/18	1	25.00	5.1	25.97	26.55	-4.1	3,882	-0.11%
2024/04/17	1	25.50	0	0.00	25.45	1	3,804	0.03%
2024/04/16	5	25.71	0	0.00	25.25	5	3,743	0.13%
2024/04/15	10	26.48	29.2	26.49	26.60	-19.2	3,607	-0.53%
2024/04/12	10	26.88	0	0.00	26.85	10	3,536	0.28%
2024/04/11	5	26.95	0	0.00	27.00	5	3,472	0.14%
2024/04/10	0	0.00	1	27.05	26.95	-1	3,429	-0.03%
2024/04/09	2	27.15	7	26.88	27.05	-5	3,361	-0.15%
2024/04/08	2	26.00	3	26.02	26.05	-1	3,169	-0.03%
2024/04/03	0	0.00	1	25.50	25.50	-1	3,073	-0.03%
2024/04/02	1	25.35	4	25.64	25.40	-3	3,030	-0.10%
2024/04/01	0	0.00	25	25.20	25.30	-25	2,949	-0.85%
2024/03/29	0	0.00	2.3	24.47	24.60	-2.3	2,821	-0.08%
2024/03/28	1	24.40	3	24.28	24.20	-2	2,707	-0.07%
2024/03/27	0	0.00	2	23.98	23.90	-2	2,610	-0.08%
2024/03/26	2	22.98	0	0.00	23.15	2	2,523	0.08%
2024/03/22	0	0.00	1	23.60	23.55	-1	2,459	-0.04%
2024/03/21	0	0.00	20	23.43	23.40	-20	2,394	-0.84%
2024/03/20	2	22.90	0	0.00	22.85	2	2,348	0.09%
2024/03/18	2	22.90	0	0.00	23.10	2	2,296	0.09%
2024/03/15	3	23.23	0	0.00	23.10	3	2,227	0.13%
2024/03/14	5	23.75	2	23.65	23.60	3	2,165	0.14%
2024/03/13	2	23.95	0	0.00	24.00	2	2,079	0.10%
2024/03/11	0	0.00	29	23.61	23.75	-29	1,880	-1.54%
2024/03/08	0	0.00	25	22.99	23.05	-25	1,713	-1.46%
2024/03/07	0	0.00	23	22.54	22.95	-23	1,477	-1.56%
2024/03/06	20	21.35	0	0.00	21.30	20	1,192	1.68%
2024/03/05	0	0.00	10	21.15	21.20	-10	1,157	-0.86%
2024/03/04	0	0.00	1	21.00	20.95	-1	1,102	-0.09%
2024/02/29	1	20.40	0	0.00	20.50	1	1,009	0.10%
2024/02/22	0	0.00	1	20.15	20.30	-1	902	-0.11%
2024/02/21	5	19.80	0	0.00	19.75	5	845	0.59%
2024/02/20	14	19.85	0	0.00	19.85	14	844	1.66%
2024/01/30	1	18.95	0	0.00	18.90	1	744	0.13%
2024/01/17	1	18.60	0	0.00	18.50	1	765	0.13%
2024/01/12	0.1	19.35	0	0.00	19.25	0.1	733	0.01%
2023/12/28	0	0.00	1	19.60	19.65	-1	846	-0.12%
2023/12/25	0.3	19.40	0	0.00	19.30	0.3	835	0.04%
2023/12/19	1	19.20	0	0.00	19.20	1	828	0.12%
2023/12/15	0	0.00	1	19.80	19.80	-1	831	-0.12%
2023/11/28	0	0.00	4	18.65	18.60	-4	761	-0.53%
2023/11/21	1	18.60	0	0.00	18.60	1	790	0.13%
2023/11/20	2	18.40	0	0.00	18.40	2	782	0.26%
2023/10/02	1	18.80	0	0.00	18.80	1	1,523	0.07%
2023/09/25	0	0.00	0.4	18.95	18.90	-0.4	1,540	-0.03%
2023/09/18	1	19.15	0	0.00	19.15	1	1,540	0.06%
2023/09/06	2	19.45	0	0.00	19.40	2	1,600	0.12%
2023/09/05	0.6	19.80	0	0.00	19.65	0.6	1,600	0.04%
2023/08/22	2	18.95	0	0.00	18.95	2	1,733	0.12%
2023/08/16	2	19.30	0	0.00	19.15	2	1,722	0.12%
2023/08/11	2	20.10	0	0.00	20.05	2	1,672	0.12%
2023/07/31	1	20.20	4	20.35	20.35	-3	1,426	-0.21%
2023/07/26	0	0.00	0.5	19.75	19.80	-0.5	1,327	-0.04%
2023/07/21	0	0.00	6	19.35	19.30	-6	1,239	-0.48%
2023/07/20	0	0.00	3	19.35	19.40	-3	1,232	-0.24%
2023/07/19	3	19.30	0	0.00	19.05	3	1,213	0.25%
2023/07/18	0	0.00	10	19.06	19.15	-10	1,198	-0.83%
2023/07/17	0	0.00	9	19.28	19.30	-9	1,168	-0.77%
2023/07/14	0	0.00	21	18.71	18.90	-21	1,111	-1.89%
2023/07/11	0	0.00	10	18.45	18.40	-10	1,076	-0.93%
2023/07/10	1	18.65	6	18.62	18.15	-5	1,049	-0.48%
2023/07/07	0	0.00	14.5	18.00	18.35	-14.5	1,014	-1.43%
2023/07/06	0.5	17.50	0	0.00	17.35	0.5	926	0.05%
2023/07/05	11	17.60	0	0.00	17.50	11	916	1.20%
2023/06/19	0	0.00	10	17.80	17.75	-10	878	-1.14%
2023/06/15	10	17.90	15	17.88	17.90	-5	863	-0.58%
2023/06/14	10	17.95	0	0.00	17.95	10	853	1.17%
2023/06/13	20	17.90	0	0.00	17.95	20	852	2.35%
2023/06/12	0	0.00	10	17.80	17.85	-10	849	-1.18%
2023/06/07	1	17.90	0	0.00	17.80	1	849	0.12%
2023/06/06	0	0.00	10	17.85	17.90	-10	856	-1.17%
2023/06/02	10	17.35	0	0.00	17.35	10	786	1.27%
2023/05/29	0	0.00	14	17.20	17.20	-14	754	-1.86%
2023/05/25	10	16.93	0	0.00	16.95	10	738	1.35%
2023/05/23	0	0.00	6	17.05	17.00	-6	725	-0.83%
2023/05/18	0	0.00	10	16.75	16.75	-10	695	-1.44%
2023/04/24	0	0.00	0	16.65	16.70	0	769	-0.01%
2023/04/17	5	16.95	0	0.00	16.80	5	742	0.67%
2023/04/14	0	0.00	10	16.65	16.70	-10	716	-1.40%
2023/03/28	0	0.00	1	16.15	16.15	-1	686	-0.15%
2023/03/15	9	16.03	0	0.00	15.85	9	704	1.28%
2023/03/07	0	0.00	10	17.45	17.40	-10	665	-1.50%
2023/03/06	0	0.00	11	17.25	17.20	-11	666	-1.65%
2023/02/24	10	17.25	0	0.00	17.20	10	678	1.47%
2023/02/17	0	0.00	0.8	17.01	16.95	-0.8	688	-0.12%
2022/12/21	1	15.55	1	15.60	15.85	0	788	0.00%
2022/12/14	0	0.00	1	16.05	16.10	-1	788	-0.13%
2022/12/13	1	15.75	0	0.00	15.75	1	779	0.13%
2022/12/07	1	16.25	1	16.30	16.30	0	764	0.00%
2022/12/05	2	16.85	0	0.00	16.85	2	759	0.26%
2022/12/01	2	16.70	0	0.00	16.65	2	760	0.26%
2022/11/25	2	16.20	0	0.00	16.20	2	716	0.28%
2022/11/23	0	0.00	1	15.90	15.90	-1	727	-0.14%
2022/11/14	2	15.80	0	0.00	15.75	2	733	0.27%
2022/11/11	2	15.75	0	0.00	15.75	2	739	0.27%
2022/11/09	0	0.00	0.3	15.55	15.65	-0.3	756	-0.04%
2022/11/08	2	15.45	0	0.00	15.40	2	770	0.26%
2022/11/03	0	0.00	3	14.82	14.80	-3	811	-0.37%
2022/11/02	0	0.00	1	14.85	14.85	-1	835	-0.12%
2022/11/01	0	0.00	1	14.75	14.75	-1	863	-0.12%
2022/10/27	2	14.73	5	14.61	14.80	-3	884	-0.34%
2022/10/25	1	14.30	0	0.00	14.20	1	880	0.11%
2022/10/20	1	14.30	1	14.60	14.60	0	872	0.00%
2022/10/19	1	14.50	0	0.00	14.50	1	800	0.12%
2022/10/18	0	0.00	2	14.63	14.60	-2	804	-0.25%
2022/10/13	1	14.40	1	14.35	14.20	0	827	0.00%
2022/10/12	3	14.45	4	14.55	14.60	-1	818	-0.12%
2022/10/11	1	14.55	0	0.00	14.55	1	829	0.12%
2022/10/06	0	0.00	1	14.80	14.85	-1	840	-0.12%
2022/10/04	1	14.60	2	14.70	14.70	-1	963	-0.10%
2022/09/30	1	14.70	0	0.00	14.80	1	1,044	0.10%
2022/09/29	0	0.00	1	15.10	14.90	-1	1,065	-0.09%
2022/09/26	1	15.35	0	0.00	15.25	1	1,073	0.09%
2022/09/14	6	16.24	5	16.30	16.25	1	1,118	0.09%
2022/09/08	0	0.00	1	16.25	16.30	-1	1,155	-0.09%
2022/09/07	1	15.95	0	0.00	16.00	1	1,161	0.09%
2022/08/30	1	16.60	0	0.00	16.50	1	1,177	0.08%
2022/08/25	0	0.00	0	17.30	17.15	0	1,153	0.00%
2022/08/16	1	17.85	0	0.00	17.70	1	1,194	0.08%
2022/08/15	0	0.00	1	17.60	17.70	-1	1,180	-0.08%
2022/08/11	0	0.00	1	16.75	16.75	-1	1,156	-0.09%
2022/08/10	1	16.50	1	16.75	16.50	0	1,160	0.00%
2022/08/09	0	0.00	2	16.45	16.50	-2	1,157	-0.17%
2022/08/08	0	0.00	2	16.18	16.20	-2	1,157	-0.17%
2022/08/05	0	0.00	1	15.80	15.90	-1	1,153	-0.09%
2022/08/04	1	15.15	1	15.40	15.45	0	1,181	0.00%
2022/07/22	0	0.00	1	15.40	15.65	-1	1,251	-0.08%
2022/07/20	0	0.00	1	15.20	15.05	-1	1,259	-0.08%
2022/07/18	1	14.65	1	14.85	14.70	0	1,269	0.00%
2022/07/11	1	17.55	0	0.00	17.50	1	1,142	0.09%
2022/07/08	2	17.93	0	0.00	17.90	2	1,096	0.18%
2022/07/07	1	17.90	0	0.00	18.00	1	1,074	0.09%
2022/06/07	1	19.05	0	0.00	19.00	1	1,351	0.07%
2022/06/06	1	19.15	0	0.00	19.15	1	1,388	0.07%
2022/06/02	1	19.10	0	0.00	19.10	1	1,447	0.07%
2022/05/31	1	18.75	0	0.00	18.75	1	1,485	0.07%
2022/05/26	1	18.70	0	0.00	18.65	1	1,458	0.07%
2022/05/25	0	0.00	2	18.63	18.60	-2	1,493	-0.13%
2022/05/17	1	18.80	0	0.00	18.80	1	1,510	0.07%
2022/05/16	1	18.80	0	0.00	18.80	1	1,507	0.07%
2022/05/13	1	18.75	0	0.00	19.00	1	1,504	0.07%
2022/05/04	0	0.00	72	20.75	20.80	-72	1,474	-4.88%
2022/04/29	0	0.00	1	20.80	20.80	-1	1,513	-0.07%
2022/04/27	1	20.50	0	0.00	20.55	1	1,548	0.06%
2022/04/26	1	21.00	0	0.00	20.95	1	1,545	0.06%
2022/04/25	0	0.00	1	21.00	21.05	-1	1,540	-0.06%
2022/04/19	1	21.50	0	0.00	21.70	1	1,577	0.06%
2022/04/15	2	21.65	0	0.00	21.70	2	1,590	0.13%
2022/04/14	0	0.00	13	21.80	21.80	-13	1,590	-0.82%
2022/04/13	0	0.00	17	21.77	21.80	-17	1,584	-1.07%
2022/04/12	0	0.00	50	21.61	21.65	-50	1,581	-3.16%
2022/03/30	0	0.00	1	23.05	23.05	-1	1,509	-0.07%
2022/03/29	1	23.00	0	0.00	22.95	1	1,500	0.07%
2022/03/16	5	22.15	0	0.00	22.20	5	1,399	0.36%
2022/03/14	0	0.00	2	22.08	22.20	-2	1,369	-0.15%
2022/03/11	1	21.65	1	21.65	21.60	0	1,341	0.00%
2022/03/10	0	0.00	1	21.55	21.55	-1	1,328	-0.08%
2022/03/09	1	20.65	3	20.83	21.05	-2	1,305	-0.15%
2022/03/02	1	21.60	3	21.60	21.60	-2	1,219	-0.16%
2022/03/01	1	21.65	0	0.00	21.65	1	1,219	0.08%
2022/02/25	1	21.45	0	0.00	21.55	1	1,213	0.08%
2022/02/24	1	21.80	0	0.00	21.70	1	1,188	0.08%
2022/02/23	0	0.00	1	22.10	22.10	-1	1,154	-0.09%
2022/02/22	0	0.00	2	22.05	22.05	-2	1,180	-0.17%
2022/02/21	0	0.00	1	22.25	22.25	-1	1,198	-0.08%
2022/02/18	0	0.00	1	22.25	22.25	-1	1,223	-0.08%
2022/02/16	0	0.00	1	22.15	22.20	-1	1,228	-0.08%
2022/02/08	0	0.00	1	22.65	22.65	-1	1,170	-0.09%
2022/02/07	0	0.00	1	22.55	22.60	-1	1,166	-0.09%
2022/01/26	0	0.00	2	22.25	22.20	-2	1,158	-0.17%
2022/01/24	1	22.30	0	0.00	22.45	1	1,133	0.09%
2022/01/17	0	0.00	4	23.15	23.15	-4	1,065	-0.38%
2022/01/13	0	0.00	4	23.49	23.60	-4	1,105	-0.36%
2022/01/11	1	23.30	0	0.00	23.25	1	1,075	0.09%
2022/01/06	0	0.00	3	23.43	23.40	-3	1,079	-0.28%
2022/01/03	0	0.00	1	23.75	23.65	-1	1,107	-0.09%
2021/12/29	0	0.00	1	23.50	23.60	-1	1,125	-0.09%
2021/12/28	2	23.45	0	0.00	23.35	2	1,136	0.18%
2021/12/27	0	0.00	2	23.28	23.30	-2	1,164	-0.17%
2021/12/23	1	22.95	0	0.00	23.05	1	1,212	0.08%
2021/12/22	0	0.00	2	22.95	22.95	-2	1,230	-0.16%
2021/12/15	11	22.75	0	0.00	22.70	11	1,248	0.88%
2021/12/10	1	23.30	0	0.00	23.25	1	1,240	0.08%
2021/12/08	0	0.00	1	23.45	23.40	-1	1,260	-0.08%
2021/12/03	0	0.00	1	23.15	23.15	-1	1,301	-0.08%
2021/12/02	1	22.90	0	0.00	22.90	1	1,303	0.08%
2021/12/01	0	0.00	1	23.15	23.15	-1	1,324	-0.08%
2021/11/30	0	0.00	2	23.60	23.60	-2	1,337	-0.15%
2021/11/29	1	22.85	5	22.80	22.75	-4	1,355	-0.30%
2021/11/24	0	0.00	1	23.35	23.30	-1	1,422	-0.07%
2021/11/19	0	0.00	1	23.85	23.50	-1	1,649	-0.06%
2021/11/18	0	0.00	1.2	23.65	23.70	-1.2	1,702	-0.07%
2021/11/17	0	0.00	2	23.38	23.50	-2	1,716	-0.12%
2021/11/12	0	0.00	2	23.05	23.15	-2	1,792	-0.11%
2021/11/11	1	23.00	0	0.00	22.85	1	1,841	0.05%
2021/11/08	0	0.00	1	22.80	22.85	-1	1,959	-0.05%
2021/11/04	0	0.00	1	22.95	22.95	-1	2,102	-0.05%
2021/11/03	0	0.00	1	22.65	22.70	-1	2,163	-0.05%
2021/11/01	1	22.55	0	0.00	22.55	1	2,179	0.05%
2021/10/29	1	22.65	0	0.00	22.65	1	2,204	0.05%
2021/10/21	0	0.00	2	23.03	23.35	-2	2,384	-0.08%
2021/10/20	0	0.00	1	22.90	22.90	-1	2,361	-0.04%
2021/10/18	0	0.00	2	22.75	22.80	-2	2,418	-0.08%
2021/10/15	0	0.00	1	22.40	22.50	-1	2,455	-0.04%
2021/10/13	0	0.00	1	22.30	22.20	-1	2,516	-0.04%
2021/10/07	0	0.00	2	22.35	22.35	-2	2,633	-0.08%
2021/10/04	1	22.10	0	0.00	22.00	1	2,707	0.04%
2021/10/01	1	22.60	0	0.00	22.40	1	2,727	0.04%
2021/09/30	0.3	23.12	0	0.00	23.00	0.3	2,771	0.01%
2021/09/24	0	0.00	1	23.45	23.40	-1	2,935	-0.03%
2021/09/23	0	0.00	1	23.40	23.40	-1	2,972	-0.03%
2021/09/16	1.1	23.66	0	0.00	23.65	1.1	3,026	0.04%
2021/09/13	0	0.00	2	23.80	23.95	-2	3,071	-0.07%
2021/09/07	0.1	23.30	0	0.00	23.25	0.1	3,190	0.00%
2021/09/06	0.1	23.40	0	0.00	23.30	0.1	3,230	0.00%
2021/09/03	0.1	23.55	0	0.00	23.45	0.1	3,272	0.00%
2021/09/02	0.1	23.60	0	0.00	23.40	0.1	3,302	0.00%
2021/09/01	0	0.00	2	23.70	23.75	-2	3,324	-0.06%
2021/08/31	7.1	23.59	5	23.62	23.55	2.1	3,341	0.06%
2021/08/26	0.4	23.62	0	0.00	23.40	0.4	3,543	0.01%
2021/08/25	2	26.15	1	26.20	26.15	1	3,529	0.03%
2021/08/19	0	0.00	1	25.80	25.60	-1	3,551	-0.03%
2021/08/18	0	0.00	4	25.39	25.80	-4	3,553	-0.11%
2021/08/16	1	25.40	0	0.00	25.45	1	3,546	0.03%
2021/08/13	1	25.95	1	26.15	26.00	0	3,600	0.00%
2021/08/12	2	26.15	1	26.15	26.25	1	3,654	0.03%
2021/08/11	4	26.08	0	0.00	26.00	4	3,727	0.11%
2021/08/10	1	26.65	0	0.00	26.65	1	3,779	0.03%
2021/08/09	2	26.98	0	0.00	26.95	2	3,907	0.05%
2021/08/06	1	27.30	0.5	27.40	27.30	0.5	3,982	0.01%
2021/08/05	1	27.35	0	0.00	27.35	1	4,163	0.02%
2021/08/04	1	27.40	0	0.00	27.40	1	4,524	0.02%
2021/07/28	1	27.15	0	0.00	27.15	1	5,326	0.02%
2021/07/27	4	27.64	7	27.72	27.60	-3	5,505	-0.05%
2021/07/26	2	27.93	0	0.00	27.90	2	5,594	0.04%
2021/07/23	2	28.03	0	0.00	28.00	2	5,690	0.04%
2021/07/22	1	27.65	0	0.00	27.70	1	5,748	0.02%
2021/07/21	1	27.35	0	0.00	27.65	1	5,844	0.02%
2021/07/20	2	27.78	0	0.00	27.80	2	5,972	0.03%
2021/07/19	1	28.15	2	28.03	28.15	-1	6,047	-0.02%
2021/07/15	0	0.00	26	27.96	28.00	-26	6,267	-0.41%
2021/07/13	0	0.00	6	27.57	27.50	-6	6,516	-0.09%
2021/07/09	2	27.63	0	0.00	27.60	2	6,656	0.03%
2021/07/07	1	27.90	2	27.85	27.65	-1	6,853	-0.01%
2021/07/02	1	26.90	0	0.00	26.80	1	7,059	0.01%
2021/06/30	0	0.00	11	26.65	26.75	-11	7,281	-0.15%
2021/06/21	1	25.65	5	25.70	25.70	-4	8,358	-0.05%
2021/06/17	5	26.10	2	26.03	26.15	3	8,449	0.04%
2021/06/16	10	26.00	4	25.80	25.80	6	8,494	0.07%
2021/06/11	6	26.29	0	0.00	26.25	6	8,443	0.07%
2021/06/09	17	26.45	0	0.00	26.40	17	8,386	0.20%
2021/06/08	0	0.00	1	26.70	26.75	-1	8,358	-0.01%
2021/06/07	12	26.80	5	27.18	26.80	7	8,349	0.08%
2021/06/03	2	28.75	28	28.80	28.75	-26	8,147	-0.32%
2021/06/02	1	28.80	6	28.70	28.70	-5	8,178	-0.06%
2021/06/01	0	0.00	3	28.80	28.75	-3	8,136	-0.04%
2021/05/31	2	28.60	5	28.95	28.60	-3	8,135	-0.04%
2021/05/28	5	29.05	5	28.65	28.65	0	8,105	0.00%
2021/05/27	0	0.00	3	27.73	28.05	-3	8,079	-0.04%
2021/05/26	0	0.00	1	27.70	27.60	-1	8,069	-0.01%
2021/05/25	1	27.25	1	27.50	27.40	0	8,106	0.00%
2021/05/21	0	0.00	8	26.73	26.95	-8	8,149	-0.10%
2021/05/20	1	26.10	0	0.00	25.90	1	8,069	0.01%
2021/05/19	1	26.50	0	0.00	26.30	1	8,027	0.01%
2021/05/18	0	0.00	6.6	25.97	26.50	-6.6	7,992	-0.08%
2021/05/17	0	0.00	11.5	25.48	24.50	-11.5	7,912	-0.15%
2021/05/14	2	25.80	16	26.12	26.10	-14	7,786	-0.18%
2021/05/13	4	26.00	2	26.15	25.80	2	7,662	0.03%
2021/05/12	39	26.92	10	26.65	26.50	29	7,528	0.39%
2021/05/11	12	30.54	21	29.86	29.25	-9	7,216	-0.12%
2021/05/10	2.3	30.00	16	30.28	30.45	-13.7	6,968	-0.20%
2021/05/07	10	29.50	0	0.00	29.65	10	6,832	0.15%
2021/05/06	1	29.35	1	30.05	29.50	0	6,795	0.00%
2021/05/04	11	28.91	6	29.01	28.45	5	6,630	0.08%
2021/05/03	4	29.50	21	29.49	29.15	-17	6,444	-0.26%
2021/04/29	2	29.45	8	29.87	29.90	-6	6,372	-0.09%
2021/04/28	5	29.44	1	29.50	29.50	4	6,351	0.06%
2021/04/27	2	29.65	10	29.95	29.75	-8	6,389	-0.13%
2021/04/26	0	0.00	23	29.22	29.50	-23	6,324	-0.36%
2021/04/23	20	27.95	0	0.00	28.35	20	6,238	0.32%
2021/04/22	1	28.10	20	28.95	28.10	-19	6,276	-0.30%
2021/04/21	0	0.00	10	27.35	27.80	-10	6,200	-0.16%
2021/04/20	11	27.91	11	27.55	27.55	0	6,487	0.00%
2021/04/19	4	28.03	10	28.00	28.10	-6	6,677	-0.09%
2021/04/16	0	0.00	10	27.00	27.10	-10	7,024	-0.14%
2021/04/12	0	0.00	20.2	25.13	25.60	-20.2	7,863	-0.26%
2021/04/09	2	24.40	10	24.70	24.60	-8	7,885	-0.10%
2021/04/08	0	0.00	1	24.65	24.70	-1	7,915	-0.01%
2021/04/07	1	24.15	5	24.55	24.45	-4	8,014	-0.05%
2021/04/06	0	0.00	30	24.57	24.75	-30	7,898	-0.38%
2021/04/01	0.2	24.00	20	24.05	24.05	-19.8	7,851	-0.25%
2021/03/26	16	22.12	0	0.00	22.10	16	7,391	0.22%
2021/03/24	11	21.42	25	21.54	21.75	-14	7,217	-0.19%
2021/03/23	1	20.95	0	21.15	21.15	1	6,946	0.01%
2021/03/22	0	0.00	10	20.85	21.10	-10	6,898	-0.14%
2021/03/18	0	0.00	20	20.65	20.65	-20	6,849	-0.29%
2021/03/15	1	20.35	0	0.00	20.35	1	7,174	0.01%
2021/03/11	3	20.27	0	0.00	20.30	3	7,693	0.04%
2021/03/10	2	20.15	0	0.00	20.20	2	7,788	0.03%
2021/03/09	1	20.25	0	0.00	20.30	1	7,865	0.01%
2021/03/08	2	20.25	0	0.00	20.15	2	7,875	0.03%
2021/03/04	2	20.35	0	0.00	20.50	2	7,876	0.03%
2021/03/03	1	20.35	0	0.00	20.65	1	7,839	0.01%
2021/03/02	0	0.00	2	20.40	20.40	-2	7,841	-0.03%
2021/02/04	10	20.15	0	0.00	20.15	10	7,351	0.14%
2021/01/29	14	20.11	0	0.00	20.00	14	7,231	0.19%
2021/01/22	0	0.00	20	20.30	20.45	-20	6,891	-0.29%
2021/01/19	5	21.20	0	0.00	21.20	5	6,615	0.08%
2021/01/18	10	20.95	0	0.00	21.05	10	6,566	0.15%
2021/01/15	2	21.30	0	0.00	21.15	2	6,484	0.03%
2021/01/14	34	21.81	41	21.69	21.55	-7	6,408	-0.11%
2021/01/13	166	21.68	166	21.76	21.85	0	6,257	0.00%	大買/大賣/
2021/01/11	30	22.02	1	21.50	22.10	29	5,612	0.52%
2021/01/08	2	21.25	41	21.26	21.35	-39	5,058	-0.77%
2021/01/04	0	0.00	1	18.85	19.00	-1	3,842	-0.03%
2020/12/31	1	18.70	0	0.00	18.40	1	3,674	0.03%
2020/12/30	5	18.40	5.6	18.48	18.55	-0.6	3,537	-0.02%
2020/12/28	0	0.00	5	17.28	17.45	-5	3,259	-0.15%
2020/12/23	0	0.00	8	16.75	16.90	-8	3,150	-0.25%
2020/12/22	0	0.00	5	17.20	16.70	-5	3,140	-0.16%
2020/12/07	4	16.50	7	16.55	17.20	-3	2,427	-0.12%
2020/12/04	0	0.00	1	15.95	15.95	-1	2,072	-0.05%
2020/11/17	0	0.00	1	15.20	15.25	-1	2,530	-0.04%
2020/11/09	0	0.00	2	15.10	15.00	-2	2,708	-0.07%
2020/10/28	2	14.95	0	0.00	14.95	2	4,208	0.05%
2020/10/27	1	14.95	0	0.00	15.00	1	4,380	0.02%
2020/10/26	0	0.00	7.8	15.15	15.15	-7.8	4,587	-0.17%
2020/10/22	0	0.00	4	15.10	15.45	-4	4,818	-0.08%
2020/10/20	4	14.93	0	0.00	14.90	4	4,999	0.08%
2020/10/14	0	0.00	2	14.90	14.95	-2	5,382	-0.04%
2020/10/13	2	14.95	0	0.00	14.95	2	5,556	0.04%
2020/10/12	5	14.95	4	15.05	15.00	1	5,579	0.02%
2020/10/07	2	15.60	3	15.72	15.75	-1	5,544	-0.02%
2020/10/06	4	15.58	4	15.70	15.75	0	5,585	0.00%
2020/09/28	0	0.00	6	15.60	15.60	-6	6,004	-0.10%
2020/09/23	3	15.58	0	0.00	15.55	3	6,044	0.05%
2020/09/22	3	15.75	0	0.00	15.75	3	6,012	0.05%
2020/09/21	5	16.12	5	16.21	16.15	0	5,971	0.00%
2020/09/18	0	0.00	2	16.20	16.20	-2	6,000	-0.03%
2020/09/17	0	0.00	2	16.20	16.15	-2	5,993	-0.03%
2020/09/16	0	0.00	2	16.15	16.10	-2	5,984	-0.03%
2020/09/11	4	16.03	1.1	16.09	16.00	2.9	5,979	0.05%
2020/09/10	2	16.15	0	0.00	16.15	2	5,981	0.03%
2020/09/09	2	16.15	0	0.00	16.15	2	5,991	0.03%
2020/09/08	8	16.00	8	16.09	16.15	0	5,953	0.00%
2020/09/07	4	16.35	13	16.65	16.10	-9	5,909	-0.15%
2020/09/03	0	0.00	101	15.93	15.95	-101	5,688	-1.78%	大賣/鉅額交易
2020/09/02	1	15.80	221	16.00	15.80	-220	5,673	-3.88%	大賣/鉅額交易
2020/09/01	0	0.00	5	16.15	16.25	-5	5,642	-0.09%
2020/08/31	338	16.19	1	16.25	16.30	337	5,566	6.05%	大買/鉅額交易
2020/08/17	1	15.90	2	15.65	15.90	-1	5,152	-0.02%
2020/08/11	2	16.10	0	0.00	15.85	2	5,022	0.04%
2020/08/06	0	0.00	1	15.85	15.80	-1	4,474	-0.02%
2020/08/04	3	15.00	4	15.05	15.10	-1	4,082	-0.02%
2020/08/03	1	16.25	8.1	16.20	16.25	-7.1	3,927	-0.18%
2020/07/30	4	16.30	1	16.30	16.40	3	3,516	0.09%
2020/07/29	0	0.00	6	15.76	15.90	-6	3,308	-0.18%
2020/07/28	6	15.53	0	0.00	15.45	6	3,208	0.19%
2020/07/27	0	0.00	1	15.80	15.75	-1	3,130	-0.03%
2020/07/24	1	15.45	0	0.00	15.40	1	3,019	0.03%
2020/07/23	0	0.00	2	15.95	15.75	-2	2,932	-0.07%
2020/07/22	2	15.55	1	15.70	15.75	1	2,821	0.04%
2020/07/21	0	0.00	1	15.35	15.40	-1	2,687	-0.04%
2020/07/17	4	15.20	1	15.15	15.10	3	2,499	0.12%
2020/07/14	0	0.00	0	14.90	14.90	0	2,289	0.00%
2020/07/09	0	0.00	10	14.95	15.00	-10	2,215	-0.45%
2020/06/19	0	0.00	2	13.85	13.80	-2	2,140	-0.09%
2020/06/17	0	0.00	1	13.75	13.90	-1	2,107	-0.05%
2020/06/15	1	13.50	0	0.00	13.60	1	2,110	0.05%
2020/06/12	2	13.48	0	0.00	13.50	2	2,113	0.09%
2020/06/10	0	0.00	1	13.85	13.80	-1	2,049	-0.05%
2020/06/05	0	0.00	16	13.85	13.90	-16	2,100	-0.76%
2020/06/01	0	0.00	1	13.40	13.40	-1	2,061	-0.05%
2020/05/20	1	13.15	0	0.00	13.15	1	2,022	0.05%
2020/05/14	1	13.25	0	0.00	13.20	1	1,963	0.05%
2020/05/04	1	13.15	0	0.00	13.15	1	1,994	0.05%
2020/04/30	0	0.00	1	13.40	13.45	-1	1,997	-0.05%
2020/04/28	1	12.95	0	0.00	13.05	1	1,975	0.05%
2020/04/24	0	0.00	50	12.85	12.80	-50	2,014	-2.48%
2020/04/09	1	12.65	0	0.00	12.60	1	1,930	0.05%
2020/04/08	10	12.80	0	0.00	12.85	10	1,879	0.53%
2020/04/07	40	12.75	0	0.00	12.75	40	1,849	2.16%
2020/04/06	10	12.70	0	0.00	12.70	10	1,828	0.55%
2020/04/01	45	12.82	0	0.00	12.85	45	1,792	2.51%
2020/03/30	68	12.61	0	0.00	12.80	68	1,699	4.00%
2020/03/27	0	0.00	1	12.45	12.55	-1	1,630	-0.06%
2020/03/23	1	10.95	0	0.00	11.00	1	1,601	0.06%
2020/03/17	1	11.25	0	0.00	11.30	1	1,619	0.06%
2020/03/13	2	11.55	2	11.90	12.00	0	1,610	0.00%
2020/03/12	2	12.50	0	0.00	12.50	2	1,582	0.13%
2020/01/03	0	0.00	0.1	14.80	14.90	-0.1	1,216	0.00%
2020/01/02	0	0.00	14	14.60	14.75	-14	1,193	-1.17%
2019/12/25	0	0.00	10	14.35	14.40	-10	1,124	-0.89%
2019/12/19	0	0.00	5.8	14.49	14.45	-5.8	1,076	-0.54%
2019/12/18	0	0.00	32.9	14.50	14.50	-32.9	1,057	-3.11%
2019/12/06	0	0.00	5.4	13.85	13.80	-5.4	950	-0.56%
2019/11/20	0	0.00	4	13.80	13.85	-4	969	-0.41%
2019/11/13	4	13.70	0	0.00	13.65	4	991	0.40%
2019/10/01	0	0.00	0	13.05	13.05	0	1,139	0.00%
2019/05/14	0	0.00	6	13.40	13.45	-6	1,558	-0.38%
2019/05/10	0	0.00	4	13.48	13.50	-4	1,552	-0.26%
2019/05/09	0	0.00	2	13.45	13.40	-2	1,543	-0.13%
2019/05/06	0	0.00	5	13.35	13.30	-5	1,508	-0.33%
2019/05/03	0	0.00	4	13.60	13.60	-4	1,487	-0.27%
2019/04/30	0	0.00	4	13.43	13.45	-4	1,477	-0.27%
2019/04/29	0	0.00	4	13.25	13.25	-4	1,450	-0.28%
2019/04/26	5	12.97	0	0.00	13.05	5	1,425	0.35%
2019/04/25	17	12.87	0	0.00	12.70	17	1,407	1.21%
2019/04/23	7	13.04	0	0.00	13.00	7	1,188	0.59%
2019/01/09	0	0.00	1	12.55	12.65	-1	982	-0.10%
2019/01/02	1	12.05	0	0.00	11.85	1	930	0.11%
2018/09/12	0	0.00	0.5	14.00	14.00	-0.5	954	-0.06%
2018/09/11	0	0.00	6	13.95	13.95	-6	954	-0.63%
2018/09/10	0	0.00	4	13.98	13.95	-4	960	-0.42%
2018/09/07	0	0.00	2	13.98	13.95	-2	974	-0.21%
2018/09/06	0	0.00	4	13.95	13.90	-4	974	-0.41%
2018/08/16	0	0.00	2	13.95	13.95	-2	1,183	-0.17%
2018/08/13	2	13.95	0	0.00	14.00	2	1,197	0.17%
2018/08/10	0	0.00	2	14.18	14.15	-2	1,191	-0.17%
2018/08/09	0	0.00	2	14.10	14.10	-2	1,182	-0.17%
2018/08/08	0	0.00	4	14.18	14.10	-4	1,183	-0.34%
2018/08/07	0	0.00	1	14.00	14.00	-1	1,165	-0.09%
2018/08/02	2	13.85	0	0.00	13.85	2	1,201	0.17%
2018/07/30	0	0.00	2	14.05	14.05	-2	1,224	-0.16%
2018/07/26	0	0.00	1	14.10	14.10	-1	1,226	-0.08%
2018/07/25	0	0.00	52	13.91	14.00	-52	1,223	-4.25%
2018/07/23	2	15.00	2	15.03	14.95	0	1,092	0.00%
2018/07/20	7	14.89	2	14.90	14.95	5	1,047	0.48%
2018/07/17	0	14.70	0	0.00	14.80	0	1,015	0.00%
2018/07/12	1	14.65	0	0.00	14.75	1	1,006	0.10%
2018/07/09	0	14.70	0	0.00	14.80	0	1,012	0.00%
2018/07/06	0.9	14.65	10	14.70	14.65	-9.1	1,021	-0.89%
2018/07/05	1	14.70	0	0.00	14.65	1	1,055	0.09%
2018/07/04	1	14.65	0	0.00	14.70	1	1,072	0.09%
2018/07/03	2	14.75	0	0.00	14.65	2	1,080	0.19%
2018/06/08	0	0.00	1	14.90	14.90	-1	1,011	-0.10%
2018/06/06	1	14.70	0	0.00	14.70	1	944	0.11%
2018/05/30	2	14.50	0	0.00	14.55	2	968	0.21%
2018/05/24	1	14.50	0	0.00	14.60	1	979	0.10%
2018/05/17	1	14.50	0	0.00	14.60	1	1,001	0.10%
2018/05/14	3	14.55	0	0.00	14.60	3	1,125	0.27%
2018/05/11	0	0.00	1	14.55	14.55	-1	1,148	-0.09%
2018/05/10	6	14.42	0	0.00	14.50	6	1,142	0.53%
2018/05/09	6	14.54	0	0.00	14.55	6	1,112	0.54%
2018/05/04	0	0.00	4	14.90	14.90	-4	1,159	-0.34%
2018/04/25	2	14.70	0	0.00	14.70	2	1,260	0.16%
2018/04/18	2	14.60	0	0.00	14.65	2	1,376	0.15%
2018/04/17	2	14.65	0	0.00	14.65	2	1,390	0.14%
2018/04/16	3	14.75	0	0.00	14.70	3	1,412	0.21%
2018/04/13	5	14.78	0	0.00	14.85	5	1,448	0.35%
2018/03/27	0	0.00	7	14.65	14.60	-7	1,484	-0.47%
2018/03/26	2	14.20	0	0.00	14.25	2	1,461	0.14%
2018/03/23	2	14.30	0	0.00	14.30	2	1,460	0.14%
2018/03/21	1	14.50	0	0.00	14.50	1	1,466	0.07%
2018/03/20	2	14.50	0	0.00	14.50	2	1,503	0.13%
2018/03/19	0	0.00	4	14.75	14.55	-4	1,547	-0.26%
2018/03/16	1	14.90	0	0.00	14.90	1	1,592	0.06%
2018/03/14	3	14.45	0	0.00	14.50	3	1,591	0.19%
2018/02/26	0	0.00	0.1	14.80	14.80	-0.1	2,275	0.00%
2018/02/22	0	0.00	4	14.55	14.60	-4	2,324	-0.17%
2018/02/07	10	14.50	5	14.47	14.45	5	2,307	0.22%
2018/02/06	5	14.23	0	0.00	14.20	5	2,270	0.22%
2018/01/15	0	0.00	0.4	15.00	15.10	-0.4	1,885	-0.02%
2018/01/10	0	0.00	2	15.00	15.00	-2	1,835	-0.11%
2018/01/09	0	0.00	14	14.95	15.00	-14	1,810	-0.77%