彰源 (2030)-群益金鼎-新竹券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
17.05
漲跌
▲0.10
漲幅
+0.59%
成交量
281張
產業
上市鋼鐵類股
417人加入追蹤

立即追蹤
本地時間:13:30

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

彰源 (2030)籌碼相關－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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	2	16.95	0	0.00	17.05	2	835	0.24%
2024/12/12	10	17.00	0	0.00	16.95	10	834	1.20%
2024/12/03	40	17.53	0	0.00	17.50	40	832	4.80%
2024/11/28	5	17.80	0	0.00	17.55	5	835	0.60%
2024/11/27	5	18.15	0	0.00	17.80	5	833	0.60%
2024/11/12	0	0.00	10	18.85	19.00	-10	838	-1.19%
2024/11/11	0	0.00	11	18.40	18.50	-11	818	-1.34%
2024/11/08	0	0.00	2	18.65	18.55	-2	820	-0.24%
2024/11/07	0	0.00	9	19.42	19.05	-9	819	-1.10%
2024/10/23	5	18.60	0	0.00	18.75	5	807	0.62%
2024/10/22	1	18.25	0	0.00	18.55	1	797	0.13%
2024/10/16	2	18.30	0	0.00	18.15	2	801	0.25%
2024/10/15	1	18.15	0.1	18.05	18.25	1	789	0.12%
2024/10/14	11	17.73	0	17.80	17.85	11	786	1.40%
2024/10/01	0	0.00	16	19.05	19.15	-16	711	-2.25%
2024/09/30	19	19.38	5	19.36	19.25	14	686	2.04%
2024/09/27	5	18.75	100	18.60	18.85	-95	527	-18.00%
2024/09/26	1	17.20	0	0.00	17.15	1	433	0.23%
2024/09/25	0	0.00	0.1	17.10	17.20	-0.1	435	-0.02%
2024/09/11	1	16.50	0	0.00	16.50	1	467	0.21%
2024/09/04	0	0.00	0.1	16.85	16.75	-0.1	476	-0.01%
2024/08/27	0	0.00	0	17.60	17.75	0	490	-0.01%
2024/08/26	0	0.00	1	17.75	17.75	-1	492	-0.20%
2024/08/22	0	0.00	1.1	17.65	17.65	-1.1	494	-0.21%
2024/08/19	5	17.50	0	0.00	17.40	5	515	0.97%
2024/08/13	0	0.00	0.1	17.15	17.25	-0.1	572	-0.01%
2024/08/12	0	0.00	0.1	17.22	17.25	-0.1	572	-0.02%
2024/08/08	0	0.00	0	17.00	16.90	0	569	0.00%
2024/08/05	0	0.00	10	16.70	16.05	-10	550	-1.82%
2024/08/02	5	16.80	0	0.00	16.70	5	519	0.96%
2024/07/31	0	0.00	0.2	16.93	16.95	-0.2	516	-0.04%
2024/07/30	2	16.90	0	0.00	16.95	2	517	0.39%
2024/07/18	0	0.00	0	17.25	17.25	0	507	0.00%
2024/07/17	0	0.00	0.1	17.17	17.15	-0.1	505	-0.01%
2024/07/11	2	17.00	0	0.00	17.10	2	548	0.36%
2024/07/04	2	17.50	0	0.00	17.50	2	553	0.36%
2024/06/25	2	17.70	0	0.00	17.80	2	607	0.33%
2024/06/20	0	0.00	0	18.10	18.00	0	601	0.00%
2024/06/19	0	0.00	0	18.00	18.00	0	599	0.00%
2024/06/18	0	0.00	5	18.15	18.10	-5	601	-0.83%
2024/06/14	5	17.90	0	0.00	17.95	5	601	0.83%
2024/06/12	1	18.00	0.1	18.10	18.00	0.9	608	0.15%
2024/06/11	1	18.20	0.1	18.25	18.10	0.9	611	0.15%
2024/06/07	1	18.10	0	0.00	18.25	1	612	0.16%
2024/06/06	1	18.10	0	0.00	18.15	1	616	0.16%
2024/05/21	0	0.00	4	19.33	19.15	-4	627	-0.64%
2024/05/17	35	18.55	0	0.00	18.55	35	560	6.25%
2024/05/13	1	18.30	0	0.00	18.45	1	550	0.18%
2024/05/10	25	18.30	0	0.00	18.40	25	548	4.55%
2024/05/08	5	18.75	12	18.70	18.75	-7	540	-1.29%
2024/05/07	5	18.65	0	0.00	18.80	5	543	0.92%
2024/05/06	13	18.91	0	0.00	18.85	13	540	2.40%
2024/05/03	7	18.95	0	0.00	18.95	7	538	1.30%
2024/05/02	1	19.05	0	0.00	19.05	1	536	0.19%
2024/04/29	4	18.95	6	19.00	19.00	-2	529	-0.38%
2024/04/26	11	18.70	0	0.00	18.70	11	521	2.11%
2024/04/19	4	19.15	0	0.00	18.80	4	507	0.79%
2024/04/18	1	19.10	0	0.00	18.95	1	496	0.20%
2024/04/12	0	0.00	22	18.55	18.50	-22	460	-4.77%
2024/04/11	6	18.87	0	0.00	18.90	6	455	1.32%
2024/04/10	1	19.10	0	0.00	18.95	1	454	0.22%
2024/04/09	22	19.58	0	0.00	19.25	22	444	4.94%
2024/03/29	2	17.95	0	0.00	18.00	2	394	0.51%
2024/03/20	0	18.40	0	0.00	18.10	0	827	0.00%
2024/03/18	1	18.30	0	0.00	18.45	1	823	0.12%
2024/03/13	0	18.60	0	0.00	18.35	0	806	0.00%
2024/03/11	0	18.55	0	0.00	18.50	0	796	0.00%
2024/03/07	0	0.00	2	18.85	18.85	-2	792	-0.25%
2024/03/04	0	0.00	1	18.90	18.90	-1	778	-0.13%
2024/01/22	0	0.00	3	18.40	18.40	-3	794	-0.38%
2024/01/17	2	18.30	0	0.00	18.35	2	808	0.25%
2024/01/16	2	18.80	0	0.00	18.75	2	810	0.25%
2024/01/10	2	19.00	0	0.00	19.00	2	865	0.23%
2024/01/09	1	19.10	0	0.00	19.10	1	865	0.12%
2024/01/04	1	19.70	0	0.00	19.80	1	862	0.12%
2024/01/03	1	19.60	0	0.00	19.60	1	866	0.12%
2024/01/02	1	19.75	0	0.00	19.70	1	866	0.12%
2023/12/29	1	19.85	0	0.00	19.75	1	863	0.12%
2023/12/25	0	0.00	4	20.80	20.25	-4	862	-0.46%
2023/12/22	2	19.93	0	0.00	19.90	2	811	0.25%
2023/12/21	1	20.15	0	0.00	20.15	1	806	0.12%
2023/12/19	1	20.50	0	0.00	20.40	1	767	0.13%
2023/12/18	44	20.95	38	20.91	20.50	6	714	0.84%
2023/10/20	0	0.00	4	17.15	17.35	-4	675	-0.59%
2023/10/19	1	17.60	0	0.00	17.55	1	674	0.15%
2023/08/24	1	18.15	0	0.00	18.10	1	1,027	0.10%
2023/08/14	0	0.00	10	19.20	18.30	-10	1,050	-0.95%
2023/08/07	13	21.32	0	0.00	21.25	13	939	1.38%
2023/07/31	1	20.50	0	0.00	20.50	1	904	0.11%
2023/07/21	1	20.45	0	0.00	20.35	1	886	0.11%
2023/07/19	2	20.15	0	0.00	20.10	2	885	0.23%
2023/07/17	0	0.00	0	20.50	20.40	0	902	0.00%
2023/07/12	1	20.80	0	0.00	20.80	1	895	0.11%
2023/07/07	1	21.40	0	0.00	21.45	1	885	0.11%
2023/07/06	0	0.00	3	21.73	21.75	-3	874	-0.34%
2023/07/05	1	22.10	2	22.10	21.95	-1	869	-0.12%
2023/06/29	1	23.35	0	0.00	23.20	1	773	0.13%
2023/06/28	0	0.00	4	23.14	23.20	-4	769	-0.52%
2023/06/27	0	0.00	21	23.15	23.20	-21	764	-2.75%
2023/06/16	14	22.96	0	0.00	23.30	14	749	1.87%
2023/06/14	10	22.75	0	0.00	22.75	10	714	1.40%
2023/06/07	10	22.90	0	0.00	22.95	10	760	1.31%
2023/05/02	0	0.00	10	22.15	22.15	-10	1,056	-0.95%
2023/04/27	5	21.85	0	0.00	22.00	5	1,090	0.46%
2023/04/26	8	21.71	0	0.00	21.85	8	1,095	0.73%
2023/04/21	2	22.60	0	0.00	22.25	2	1,093	0.18%
2023/03/31	4	23.53	0	0.00	23.50	4	1,207	0.33%
2023/03/24	0	0.00	1	23.65	23.45	-1	1,520	-0.07%
2023/03/23	9	23.50	0	0.00	23.55	9	1,626	0.55%
2023/03/22	1	23.65	0	0.00	23.70	1	1,673	0.06%
2023/03/15	0	0.00	8	23.90	23.70	-8	1,842	-0.43%
2023/02/24	10	23.50	0	0.00	23.45	10	1,877	0.53%
2023/02/22	0	0.00	0.1	23.50	23.45	-0.1	1,896	0.00%
2023/02/21	0	0.00	1	23.65	23.70	-1	1,904	-0.05%
2023/02/14	0	0.00	0.1	23.40	23.35	-0.1	2,221	0.00%
2023/02/03	0	0.00	0.1	24.15	24.10	-0.1	2,376	0.00%
2023/02/01	6	24.65	0	0.00	24.35	6	2,345	0.26%
2023/01/31	0	0.00	4	23.75	23.85	-4	2,244	-0.18%
2023/01/11	0	0.00	3	23.00	23.00	-3	2,219	-0.14%
2022/12/30	0	0.00	13	23.58	23.20	-13	2,284	-0.57%
2022/12/26	6	23.53	0	0.00	23.55	6	2,264	0.26%
2022/12/22	4	23.74	10	23.60	23.65	-6	2,247	-0.27%
2022/12/20	0	0.00	0.1	22.45	22.25	-0.1	2,061	0.00%
2022/12/15	0	0.00	10	23.90	23.40	-10	2,032	-0.49%
2022/12/14	10.2	22.90	0	0.00	23.00	10.2	1,929	0.53%
2022/12/13	0	0.00	30	23.18	23.30	-30	1,888	-1.59%
2022/12/08	14	23.00	30	23.00	22.70	-16	1,782	-0.90%
2022/12/07	1	23.25	0.4	22.70	22.60	0.6	1,780	0.03%
2022/12/05	0	0.00	21.3	23.29	23.15	-21.3	1,767	-1.21%
2022/12/02	0	0.00	0.2	23.00	22.80	-0.2	1,760	-0.01%
2022/12/01	0	0.00	1	22.85	22.90	-1	1,781	-0.06%
2022/11/22	0	0.00	21	22.29	22.00	-21	1,803	-1.16%
2022/11/21	0	0.00	30	22.20	22.30	-30	1,804	-1.66%
2022/11/18	1	22.20	0	0.00	22.15	1	1,813	0.06%
2022/11/16	1	22.70	2	23.38	22.80	-1	1,811	-0.06%
2022/11/15	2	23.10	0	0.00	23.10	2	1,773	0.11%
2022/11/14	0	0.00	1	21.90	22.00	-1	1,666	-0.06%
2022/11/11	1	21.55	101	21.75	21.35	-100	1,666	-6.00%	大賣/
2022/11/04	0	0.00	1	21.80	21.90	-1	2,129	-0.05%
2022/11/03	1	22.60	0	0.00	23.35	1	2,086	0.05%
2022/10/18	10	22.75	0	0.00	22.40	10	2,534	0.39%
2022/10/14	0	0.00	1	22.65	22.75	-1	2,594	-0.04%
2022/10/13	2	21.80	0	0.00	21.60	2	2,652	0.08%
2022/10/07	5	23.75	0	0.00	23.65	5	2,705	0.18%
2022/09/28	1	22.80	0	0.00	22.15	1	2,768	0.04%
2022/09/26	2	23.60	0	0.00	23.50	2	2,765	0.07%
2022/09/22	0	0.00	1	24.50	24.65	-1	2,798	-0.04%
2022/09/07	0	0.00	1	24.15	23.95	-1	3,011	-0.03%
2022/09/02	0	0.00	5	24.15	24.00	-5	3,053	-0.16%
2022/08/29	0	0.00	2	24.80	24.85	-2	3,064	-0.07%
2022/08/26	1	25.55	0	0.00	25.50	1	3,068	0.03%
2022/08/23	4	25.25	0	0.00	25.30	4	3,097	0.13%
2022/08/19	2	25.75	0	0.00	25.75	2	3,108	0.06%
2022/08/18	0	0.00	1	25.95	25.90	-1	3,102	-0.03%
2022/08/17	33	25.93	30	26.06	25.55	3	3,077	0.10%
2022/08/15	1	25.65	40	25.20	25.60	-39	3,004	-1.30%
2022/08/12	49	25.25	68	25.31	25.05	-19	2,942	-0.65%
2022/08/11	21	24.40	0	0.00	24.30	21	2,820	0.74%
2022/08/10	0	0.00	1	23.80	23.70	-1	2,731	-0.04%
2022/08/02	9	23.40	9	23.18	22.75	0	2,926	0.00%
2022/08/01	2	23.38	2	23.75	23.65	0	2,974	0.00%
2022/07/12	5	22.35	0	0.00	22.00	5	5,014	0.10%
2022/07/08	0	0.00	2	23.30	23.30	-2	5,934	-0.03%
2022/07/07	13	22.30	0	0.00	22.80	13	6,798	0.19%
2022/07/05	16	22.81	0	0.00	23.15	16	8,605	0.19%
2022/07/04	31	22.34	0	0.00	22.50	31	8,955	0.35%
2022/07/01	1	22.65	0	0.00	22.30	1	9,001	0.01%
2022/06/28	1	24.65	0	0.00	24.65	1	9,038	0.01%
2022/06/27	6	25.04	0	0.00	25.25	6	9,089	0.07%
2022/06/24	5	24.50	0	0.00	24.60	5	9,116	0.05%
2022/06/23	2	24.05	0	0.00	24.05	2	9,153	0.02%
2022/06/22	20	24.30	0	0.00	24.25	20	9,269	0.22%
2022/06/21	0	0.00	2	25.15	25.50	-2	9,414	-0.02%
2022/06/20	6	26.07	0	0.00	24.50	6	9,445	0.06%
2022/06/17	1	26.00	0	0.00	26.10	1	9,568	0.01%
2022/06/16	1	27.25	0	0.00	26.60	1	9,848	0.01%
2022/06/15	2	27.50	0	0.00	27.50	2	9,865	0.02%
2022/06/14	6	27.36	0	0.00	27.70	6	9,895	0.06%
2022/06/13	15	28.23	0	0.00	27.90	15	9,942	0.15%
2022/06/09	7	28.93	0	0.00	29.20	7	10,103	0.07%
2022/06/08	23	29.19	0	0.00	29.10	23	10,332	0.22%
2022/06/07	15	29.27	0	0.00	29.25	15	10,548	0.14%
2022/06/02	15	28.98	0	0.00	28.90	15	11,751	0.13%
2022/05/31	15	29.23	0	0.00	29.25	15	12,628	0.12%
2022/05/24	1	29.90	1	29.75	29.25	0	14,373	0.00%
2022/05/17	15	28.98	10	29.10	29.00	5	16,112	0.03%
2022/05/13	8	28.32	0	0.00	28.40	8	16,081	0.05%
2022/05/10	10	29.50	0	0.00	30.05	10	15,933	0.06%
2022/05/09	3	30.85	2	30.60	29.90	1	15,903	0.01%
2022/05/06	4	31.94	2	32.08	31.90	2	15,869	0.01%
2022/05/05	0	0.00	12	33.30	33.00	-12	15,884	-0.08%
2022/05/04	7	32.20	0	0.00	32.30	7	15,819	0.04%
2022/05/03	20	32.05	4	32.08	32.55	16	15,787	0.10%
2022/04/28	0	0.00	1	34.45	33.50	-1	15,721	-0.01%
2022/04/26	2	35.65	1	35.95	34.55	1	15,660	0.01%
2022/04/25	23	35.77	0	0.00	35.40	23	15,540	0.15%
2022/04/22	25	38.26	5	38.56	37.80	20	15,415	0.13%
2022/04/21	4	38.63	20	39.50	37.90	-16	15,222	-0.11%
2022/04/20	29	40.89	7	41.07	39.90	22	15,015	0.15%
2022/04/19	2	40.60	23	40.51	40.50	-21	14,598	-0.14%
2022/04/18	3	39.30	1	39.10	38.85	2	14,212	0.01%
2022/04/15	35	40.40	10	39.65	39.65	25	14,048	0.18%
2022/04/14	20	39.77	30	40.15	40.00	-10	13,629	-0.07%
2022/04/13	24	39.96	45	39.84	40.45	-21	13,139	-0.16%
2022/04/12	2	38.58	23	38.50	38.70	-21	12,272	-0.17%
2022/04/11	17	37.65	61	37.66	38.00	-44	11,385	-0.39%
2022/04/08	6	34.48	25	33.60	35.45	-19	10,481	-0.18%
2022/04/07	12	32.69	0	0.00	32.50	12	10,140	0.12%
2022/04/06	0	0.00	5	33.00	33.30	-5	10,095	-0.05%
2022/03/31	1	33.05	0	0.00	33.00	1	10,152	0.01%
2022/03/30	11	33.08	0	0.00	33.70	11	10,132	0.11%
2022/03/29	20	33.95	0	0.00	33.65	20	10,090	0.20%
2022/03/28	3	33.95	1	34.25	34.20	2	10,088	0.02%
2022/03/25	1	34.95	1	34.70	34.65	0	10,128	0.00%
2022/03/24	2	34.45	4	34.51	34.60	-2	10,187	-0.02%
2022/03/23	1	33.70	3	34.00	34.05	-2	10,131	-0.02%
2022/03/22	3	34.38	20	34.35	34.10	-17	10,098	-0.17%
2022/03/21	2	34.15	21	34.30	33.95	-19	9,932	-0.19%
2022/03/18	0	0.00	1	33.20	32.85	-1	9,686	-0.01%
2022/03/17	0	0.00	2	33.00	33.00	-2	9,718	-0.02%
2022/03/16	8	32.73	0	0.00	32.50	8	9,755	0.08%
2022/03/15	11	33.09	0.2	33.05	32.80	10.8	9,738	0.11%
2022/03/14	10	34.00	0	0.00	34.00	10	9,852	0.10%
2022/03/11	13	33.67	5	33.69	33.80	8	9,846	0.08%
2022/03/10	3	33.17	10	33.11	33.20	-7	9,659	-0.07%
2022/03/09	9.1	33.07	7	33.51	33.50	2.1	9,528	0.02%
2022/03/08	47	34.77	114	34.59	32.75	-67	9,264	-0.72%	大賣/
2022/03/07	38.1	34.10	47.1	34.22	34.25	-9	8,422	-0.11%
2022/03/04	35	34.06	23	33.98	33.40	12	7,996	0.15%
2022/03/03	2	33.38	0	0.00	33.35	2	7,627	0.03%
2022/03/02	36	33.67	47.1	33.63	33.20	-11.1	7,568	-0.15%
2022/03/01	38	33.51	70	34.51	33.35	-32	7,232	-0.44%
2022/02/25	49	32.00	31	32.32	31.80	18	6,756	0.27%
2022/02/24	34	31.60	1	31.80	31.05	33	6,584	0.50%
2022/02/23	17.1	31.90	7	32.16	32.35	10.1	6,393	0.16%
2022/02/22	106	31.67	130	32.12	31.70	-24	6,021	-0.40%	大買/大賣/
2022/02/21	5	29.64	12	29.89	31.40	-7	4,898	-0.14%
2022/02/18	4	28.49	0	0.00	28.55	4	4,683	0.09%
2022/02/15	2	28.58	1	29.10	28.45	1	4,925	0.02%
2022/02/14	2	28.88	0	0.00	28.85	2	5,215	0.04%
2022/02/10	2	29.58	0	0.00	29.60	2	5,740	0.03%
2022/02/08	0	0.00	3	29.35	29.60	-3	6,130	-0.05%
2022/02/07	0	29.00	0	0.00	29.20	0	6,162	0.00%
2022/01/26	1	27.40	2	27.55	27.40	-1	6,251	-0.02%
2022/01/25	6	28.14	4	27.94	27.50	2	6,311	0.03%
2022/01/21	7	28.63	7	28.57	28.05	0	6,365	0.00%
2022/01/20	3	28.70	0	0.00	28.45	3	6,290	0.05%
2022/01/19	1	27.55	0	0.00	27.40	1	6,150	0.02%
2022/01/13	0	0.00	4	28.91	28.70	-4	6,562	-0.06%
2022/01/12	0	0.00	2	28.40	28.00	-2	6,532	-0.03%
2022/01/11	4	27.93	5	27.96	27.80	-1	6,564	-0.02%
2022/01/10	0	0.00	6	28.45	28.35	-6	6,558	-0.09%
2022/01/07	15	28.52	0	0.00	28.50	15	6,545	0.23%
2022/01/06	1	29.05	0	0.00	28.95	1	6,566	0.02%
2022/01/05	0	0.00	1	29.20	29.15	-1	6,598	-0.02%
2022/01/04	4	29.15	7	29.16	29.20	-3	6,651	-0.05%
2022/01/03	0	0.00	1	29.30	29.30	-1	6,683	-0.01%
2021/12/29	1	29.75	0	0.00	29.75	1	6,741	0.01%
2021/12/28	21	29.92	1	29.90	29.75	20	6,822	0.29%
2021/12/27	5	30.30	0	0.00	30.00	5	6,914	0.07%
2021/12/24	1.1	30.65	1	31.05	30.45	0.1	6,956	0.00%
2021/12/23	2	30.98	0	0.00	30.95	2	6,986	0.03%
2021/12/21	16	31.26	0	0.00	31.50	16	7,022	0.23%
2021/12/20	1.1	31.15	0	0.00	30.90	1.1	6,968	0.02%
2021/12/17	2	30.60	2	30.63	30.40	0	6,808	0.00%
2021/12/16	4	29.64	0	0.00	29.60	4	6,768	0.06%
2021/12/15	7	29.85	0	0.00	29.85	7	6,855	0.10%
2021/12/14	1	30.50	2	30.05	29.85	-1	6,881	-0.01%
2021/12/13	1	31.00	2	30.80	31.00	-1	6,895	-0.01%
2021/12/10	8	30.40	1	30.65	30.25	7	6,891	0.10%
2021/12/08	9	32.93	9	32.60	31.35	0	7,451	0.00%
2021/12/07	0	0.00	1	31.55	31.40	-1	7,517	-0.01%
2021/12/06	1	31.05	1	30.90	30.75	0	7,532	0.00%
2021/12/03	0	0.00	9	31.26	30.70	-9	7,670	-0.12%
2021/12/02	2	30.45	1	30.30	30.55	1	7,799	0.01%
2021/12/01	3	30.20	24	30.32	30.55	-21	7,939	-0.26%
2021/11/30	3	30.33	1	30.50	30.50	2	8,103	0.02%
2021/11/29	5	29.85	0	0.00	30.00	5	8,241	0.06%
2021/11/26	0	0.00	1	30.15	30.00	-1	8,586	-0.01%
2021/11/25	3	30.53	2	31.00	30.55	1	9,167	0.01%
2021/11/24	12	30.75	9	30.74	30.25	3	9,347	0.03%
2021/11/23	5	30.44	5	30.02	29.65	0	9,585	0.00%
2021/11/22	3	29.07	1	29.20	29.20	2	9,805	0.02%
2021/11/19	0	0.00	10	28.75	28.80	-10	9,860	-0.10%
2021/11/18	2	29.85	2	29.80	29.40	0	9,985	0.00%
2021/11/17	20	29.85	10	29.85	29.75	10	10,157	0.10%
2021/11/16	0	0.00	21	30.14	29.80	-21	10,323	-0.20%
2021/11/15	3	31.12	2	30.75	30.55	1	10,411	0.01%
2021/11/12	15	31.31	5	31.32	31.50	10	10,625	0.09%
2021/11/11	22	30.84	8	31.36	31.40	14	10,678	0.13%
2021/11/10	3	31.08	5	30.88	30.75	-2	10,475	-0.02%
2021/11/09	10	31.37	7	31.71	31.70	3	10,575	0.03%
2021/11/08	45	31.03	56	31.58	31.75	-11	10,343	-0.11%
2021/11/05	6	29.13	5	28.70	28.90	1	10,300	0.01%
2021/11/04	12	29.23	1	29.45	29.35	11	10,487	0.10%
2021/11/03	1	27.90	27	27.87	29.00	-26	10,656	-0.24%
2021/11/02	3	27.92	2	27.88	27.65	1	10,916	0.01%
2021/11/01	2	28.50	21	28.36	28.30	-19	11,313	-0.17%
2021/10/29	3	28.38	3	28.35	28.55	0	11,607	0.00%
2021/10/28	11	28.57	2	28.53	28.45	9	11,730	0.08%
2021/10/27	2	28.70	0	0.00	28.60	2	12,002	0.02%
2021/10/25	2	28.75	1	28.75	29.10	1	13,660	0.01%
2021/10/22	14	29.05	4	28.68	28.50	10	14,604	0.07%
2021/10/21	3	30.57	4	31.04	31.05	-1	14,967	-0.01%
2021/10/20	6	29.55	0	0.00	29.15	6	15,438	0.04%
2021/10/18	7	29.19	1	29.50	29.00	6	17,515	0.03%
2021/10/13	2	29.23	1	28.75	28.45	1	23,048	0.00%
2021/10/12	0	0.00	1	28.80	28.80	-1	23,945	0.00%
2021/10/07	11	30.54	29	30.47	30.30	-18	24,307	-0.07%
2021/10/04	1	30.70	1	30.00	29.45	0	25,171	0.00%
2021/10/01	1	32.45	1	32.35	31.35	0	25,489	0.00%
2021/09/30	1	32.65	1	32.65	33.40	0	25,520	0.00%
2021/09/28	1	33.60	1	33.10	32.65	0	25,751	0.00%
2021/09/24	10	33.98	0	0.00	33.90	10	28,025	0.04%
2021/09/23	20	33.10	20	33.20	33.80	0	29,020	0.00%
2021/09/22	10	33.55	16	34.08	33.40	-6	29,056	-0.02%
2021/09/16	1	36.50	2	36.50	35.85	-1	29,113	0.00%
2021/09/15	2	36.10	2	36.15	36.25	0	29,976	0.00%
2021/09/14	64	36.53	47	36.71	36.60	17	30,527	0.06%
2021/09/13	23	37.55	3	38.00	37.70	20	30,927	0.06%
2021/09/09	1	34.75	17	35.37	35.65	-16	30,726	-0.05%
2021/09/08	17	35.40	3.5	35.90	34.65	13.5	30,970	0.04%
2021/09/07	3	36.63	8	35.44	35.50	-5	31,365	-0.02%
2021/09/06	15	36.87	7	36.85	36.35	8	31,588	0.03%
2021/09/03	12	36.91	11	37.24	36.15	1	31,652	0.00%
2021/09/02	27	36.60	4	36.44	36.35	23	31,707	0.07%
2021/09/01	9	38.73	30	38.29	37.80	-21	31,736	-0.07%
2021/08/31	54	37.51	34	38.01	38.00	20	31,788	0.06%
2021/08/30	6	36.27	7	36.20	36.00	-1	31,800	0.00%
2021/08/27	11	36.62	0	0.00	35.60	11	32,781	0.03%
2021/08/26	2	37.85	0	0.00	37.85	2	32,794	0.01%
2021/08/25	10	34.05	25	34.23	34.45	-15	33,110	-0.05%
2021/08/24	4	33.48	14	33.75	34.35	-10	33,173	-0.03%
2021/08/23	0	0.00	14	35.00	34.55	-14	33,389	-0.04%
2021/08/20	3	32.60	7	33.12	33.05	-4	33,475	-0.01%
2021/08/19	9	33.14	3	33.92	32.00	6	33,545	0.02%
2021/08/18	36	33.76	11	32.95	34.65	25	33,422	0.07%
2021/08/17	6	33.87	22	34.12	33.30	-16	33,210	-0.05%
2021/08/16	1	36.05	5	36.63	35.80	-4	33,105	-0.01%
2021/08/13	0	0.00	6	37.85	37.10	-6	33,104	-0.02%
2021/08/12	30	37.57	32	37.77	38.65	-2	33,123	-0.01%
2021/08/11	17	37.70	12	38.65	36.60	5	33,111	0.02%
2021/08/10	10	37.25	13	37.55	37.50	-3	32,846	-0.01%
2021/08/09	52	39.17	52	38.85	38.70	0	32,733	0.00%
2021/08/06	40	39.01	37	39.19	38.45	3	32,640	0.01%
2021/08/05	6	39.17	3	39.73	38.75	3	32,500	0.01%
2021/08/04	26	42.94	35	42.55	41.75	-9	32,306	-0.03%
2021/08/03	17	43.81	3	43.58	43.70	14	32,746	0.04%
2021/08/02	12	43.31	16	43.75	44.20	-4	33,032	-0.01%
2021/07/30	67	44.39	81	44.67	43.45	-14	33,468	-0.04%
2021/07/29	99	44.36	75	44.42	44.40	24	33,297	0.07%
2021/07/28	56	43.04	59	42.81	42.60	-3	32,504	-0.01%
2021/07/27	69	42.60	57	43.17	41.00	12	31,739	0.04%
2021/07/26	30	44.30	24	44.33	43.80	6	31,543	0.02%
2021/07/23	43	44.71	35	44.78	44.50	8	31,275	0.03%
2021/07/22	55	43.50	49	44.01	41.80	6	30,280	0.02%
2021/07/21	114	49.46	119	50.17	44.85	-5	29,275	-0.02%	大買/大賣/
2021/07/20	129	45.90	122	46.38	49.00	7	27,045	0.03%	大買/大賣/
2021/07/19	28	42.88	6	43.92	44.60	22	24,346	0.09%
2021/07/16	20	40.77	18	41.09	40.55	2	24,443	0.01%
2021/07/15	3	39.20	5	38.31	39.25	-2	23,694	-0.01%
2021/07/14	6	35.70	14	36.09	35.70	-8	23,756	-0.03%
2021/07/13	11	40.38	273	41.08	39.65	-262	23,855	-1.10%	大賣/鉅額交易
2021/07/12	11	43.32	24	43.18	44.05	-13	23,856	-0.05%
2021/07/09	6	39.79	3	39.62	40.05	3	23,532	0.01%
2021/07/08	7	40.03	20	39.46	39.90	-13	23,410	-0.06%
2021/07/07	1	38.00	24	36.50	36.45	-23	23,108	-0.10%
2021/07/06	2	36.50	11	37.35	37.90	-9	23,435	-0.04%
2021/07/05	5	38.38	21	37.30	37.30	-16	23,404	-0.07%
2021/07/02	14	36.53	8	37.47	37.50	6	23,550	0.03%
2021/07/01	434	39.61	108	38.76	37.50	326	23,315	1.40%	大買/大賣/鉅額交易
2021/06/30	36	37.32	39	37.30	37.40	-3	21,264	-0.01%
2021/06/29	0	0.00	11	34.00	34.00	-11	20,231	-0.05%
2021/06/28	0	0.00	1	30.95	30.95	-1	20,106	0.00%
2021/06/25	0	0.00	24	28.15	28.15	-24	20,018	-0.12%
2021/06/24	14	24.98	8	24.23	25.60	6	19,874	0.03%
2021/06/23	51	23.91	9	24.25	23.30	42	18,929	0.22%
2021/06/22	41	24.10	27	24.12	24.45	14	18,295	0.08%
2021/06/21	10	22.16	0	0.00	22.25	10	17,558	0.06%
2021/06/18	0	0.00	9	22.99	22.80	-9	17,396	-0.05%
2021/06/16	12	24.10	3	24.53	23.80	9	16,744	0.05%
2021/06/15	4	23.83	5	24.00	24.00	-1	16,152	-0.01%
2021/06/11	22	22.70	17	23.39	23.10	5	15,705	0.03%
2021/06/09	13	22.76	0	0.00	22.85	13	15,160	0.09%
2021/06/08	1	22.05	4	22.40	23.00	-3	14,935	-0.02%
2021/06/07	41	23.53	27	23.03	22.15	14	14,482	0.10%
2021/06/04	15	24.27	16.3	24.53	24.10	-1.3	13,797	-0.01%
2021/06/03	1	22.30	25	22.24	22.60	-24	12,536	-0.19%
2021/06/02	5	22.85	2	21.38	22.85	3	12,092	0.02%
2021/06/01	2	20.28	4	20.65	20.80	-2	11,434	-0.02%
2021/05/31	7	20.63	86	20.91	20.25	-79	11,310	-0.70%
2021/05/28	14.5	20.11	0	0.00	20.10	14.5	10,913	0.13%
2021/05/27	27	18.92	5	19.05	19.05	22	10,607	0.21%
2021/05/26	2	17.73	1	17.75	17.95	1	10,338	0.01%
2021/05/25	1	17.80	6	17.68	17.75	-5	10,295	-0.05%
2021/05/24	0	0.00	10	17.96	18.00	-10	10,240	-0.10%
2021/05/20	11	18.55	0	0.00	17.60	11	10,175	0.11%
2021/05/19	0	0.00	2	17.70	19.05	-2	9,961	-0.02%
2021/05/18	18	16.52	6	16.95	17.35	12	9,722	0.12%
2021/05/17	1	16.55	1	16.05	15.80	0	9,586	0.00%
2021/05/13	0	0.00	1	18.55	18.35	-1	9,249	-0.01%
2021/05/12	51	21.07	25	21.08	20.35	26	8,951	0.29%
2021/05/11	41	22.68	172	23.25	22.60	-131	8,661	-1.51%	大賣/鉅額交易
2021/05/10	21	22.03	34	21.52	22.25	-13	7,879	-0.16%
2021/05/07	85	19.61	13	20.35	20.25	72	7,408	0.97%
2021/05/03	0	0.00	5	19.50	19.25	-5	5,689	-0.09%
2021/04/29	5	18.80	1	18.70	18.80	4	5,292	0.08%
2021/04/28	1	18.30	2	18.10	18.30	-1	4,916	-0.02%
2021/04/27	0	0.00	1	18.25	18.15	-1	4,848	-0.02%
2021/04/23	10	17.60	1	17.35	17.60	9	4,627	0.19%
2021/04/22	4	19.20	12	19.06	18.00	-8	4,518	-0.18%
2021/04/21	2	18.33	51	18.00	18.20	-49	3,948	-1.24%
2021/04/20	6	18.09	1.5	18.38	18.50	4.5	3,754	0.12%
2021/04/19	5	17.80	11	18.37	18.70	-6	3,496	-0.17%
2021/04/16	1	17.10	13.5	16.90	17.00	-12.5	3,170	-0.39%
2021/04/14	7	15.94	15	15.86	15.70	-8	2,821	-0.28%
2021/04/13	50	15.80	0	0.00	15.70	50	2,707	1.85%
2021/04/12	8	15.52	67	15.99	16.10	-59	2,641	-2.23%
2021/04/09	1	14.75	5	14.77	14.65	-4	2,216	-0.18%
2021/04/08	28	14.94	4	15.16	15.10	24	2,143	1.12%
2021/04/06	1	13.90	0	0.00	13.85	1	1,959	0.05%
2021/03/30	1	13.35	0	0.00	13.35	1	2,053	0.05%
2021/03/24	12	13.05	0	0.00	13.00	12	2,636	0.46%
2021/03/22	43	13.05	0	0.00	13.05	43	2,866	1.50%
2021/03/18	28	13.28	0	0.00	13.30	28	3,176	0.88%
2021/03/17	12	13.33	0	0.00	13.25	12	3,241	0.37%
2021/03/16	0	0.00	3	13.35	13.30	-3	3,403	-0.09%
2021/03/15	6	13.55	0	0.00	13.45	6	3,512	0.17%
2021/03/11	14	13.54	0	0.00	13.55	14	3,832	0.37%
2021/03/04	1	13.85	0	0.00	13.95	1	3,877	0.03%
2021/03/03	0	0.00	21	13.90	13.90	-21	3,852	-0.55%
2021/02/25	2	13.85	0	0.00	14.00	2	3,800	0.05%
2021/02/23	13	14.35	13	14.45	14.35	0	3,757	0.00%
2021/02/18	20	13.25	22	13.02	13.20	-2	3,587	-0.06%
2021/02/17	1	12.30	0	0.00	12.75	1	3,567	0.03%
2021/02/01	0	0.00	20	11.82	12.15	-20	3,545	-0.56%
2021/01/20	1	12.30	0	0.00	12.25	1	3,442	0.03%
2021/01/18	10	12.50	0	0.00	12.85	10	3,392	0.29%
2021/01/15	30	12.87	0	0.00	12.95	30	3,367	0.89%
2021/01/14	20	13.45	0	0.00	13.30	20	3,330	0.60%
2021/01/12	1	13.20	0	0.00	13.10	1	3,292	0.03%
2021/01/05	0	0.00	1	14.70	14.70	-1	3,008	-0.03%
2020/12/31	2	14.40	0	0.00	14.50	2	2,866	0.07%
2020/12/23	10	13.75	14	14.05	14.05	-4	2,398	-0.17%
2020/12/22	34	15.31	0	0.00	14.00	34	2,337	1.45%
2020/12/21	12	15.04	16	14.63	14.90	-4	2,107	-0.19%
2020/12/17	10	14.34	7	14.45	14.10	3	1,784	0.17%
2020/12/16	1	14.05	1	14.15	13.90	0	1,615	0.00%
2020/12/15	5	14.55	5	13.95	13.90	0	1,535	0.00%
2020/12/10	1	13.45	3	13.50	13.20	-2	1,127	-0.18%
2020/12/09	2	13.05	0	0.00	13.20	2	958	0.21%
2020/12/08	26	13.22	20	13.33	13.35	6	843	0.71%
2020/11/17	2	10.60	0	0.00	10.60	2	301	0.66%
2020/07/20	0	0.00	20	10.65	10.65	-20	361	-5.53%
2020/07/02	0	0.00	2	10.78	10.80	-2	374	-0.53%
2020/06/23	10	10.75	0	0.00	10.85	10	362	2.76%
2020/04/27	10	10.00	0	0.00	10.05	10	385	2.60%
2020/04/23	0	0.00	2	9.90	9.94	-2	389	-0.51%
2020/04/20	0	0.00	1	10.05	10.00	-1	376	-0.27%
2020/04/17	0	0.00	1	10.05	10.10	-1	378	-0.26%
2020/04/15	0	0.00	1	10.05	10.15	-1	368	-0.27%
2020/02/04	1	11.35	0	0.00	11.40	1	296	0.34%
2020/02/03	1	11.30	0	0.00	11.30	1	296	0.34%
2020/01/30	1	11.85	0	0.00	11.60	1	293	0.34%
2019/12/18	2	12.20	0	0.00	12.20	2	344	0.58%
2019/10/01	0	0.00	9	13.10	13.20	-9	792	-1.14%
2019/09/26	2	13.05	0	0.00	13.05	2	789	0.25%
2019/09/24	1	13.20	0	0.00	13.25	1	784	0.13%
2019/09/20	1	13.30	0	0.00	13.30	1	788	0.13%
2019/09/19	1	13.30	0	0.00	13.40	1	784	0.13%
2019/09/16	4	13.54	0	0.00	13.60	4	769	0.52%
2019/09/06	0	0.00	2	13.40	13.45	-2	740	-0.27%
2019/09/04	0	0.00	10	13.85	13.90	-10	699	-1.43%
2019/09/03	12	13.91	0	0.00	14.00	12	655	1.83%
2019/08/22	0.1	12.80	0	0.00	12.85	0.1	408	0.03%
2019/07/29	0	0.00	80	12.75	12.75	-80	431	-18.53%
2019/07/23	0	0.00	20	12.80	12.90	-20	434	-4.60%
2019/07/19	100	13.08	0	0.00	13.10	100	423	23.60%
2019/03/18	0	0.00	4	14.50	14.50	-4	483	-0.83%
2019/03/07	1	14.35	0	0.00	14.20	1	451	0.22%
2019/03/06	3	14.40	0	0.00	14.45	3	441	0.68%
2018/11/09	2	12.65	2	12.60	12.70	0	606	0.00%
2018/09/21	0	0.00	2	14.85	14.80	-2	639	-0.31%
2018/09/20	0	0.00	1	14.95	14.65	-1	638	-0.16%
2018/08/27	0	0.00	5	14.95	14.95	-5	760	-0.66%
2018/08/10	2	14.85	0	0.00	14.75	2	783	0.26%
2018/08/02	5	14.35	0	0.00	14.15	5	806	0.62%
2018/06/19	5	16.16	0	0.00	16.05	5	1,315	0.38%
2018/05/14	3	15.90	0	0.00	15.80	3	1,648	0.18%
2018/04/23	0	0.00	2	16.95	17.10	-2	1,858	-0.11%
2018/04/19	2	16.65	1	16.50	16.35	1	1,749	0.06%
2018/04/18	10	15.50	0	0.00	15.60	10	1,677	0.60%
2018/04/02	5	16.43	4	16.25	16.10	1	2,040	0.05%
2018/03/31	0	0.00	1	16.05	16.15	-1	1,986	-0.05%
2018/03/28	1	15.85	0	0.00	15.85	1	2,050	0.05%
2018/03/23	10	15.50	0	0.00	15.35	10	2,006	0.50%
2018/03/15	0	0.00	5	16.25	16.25	-5	1,960	-0.26%
2018/03/12	10	16.10	3	16.15	16.20	7	1,960	0.36%
2018/03/05	3	16.60	0	0.00	16.30	3	1,962	0.15%
2018/03/01	2	17.50	2	17.55	17.60	0	1,879	0.00%
2018/02/06	2	16.10	17	15.82	15.35	-15	1,647	-0.91%
2018/02/02	5	16.95	5	16.80	16.80	0	1,621	0.00%
2018/01/29	10	16.95	0	0.00	16.90	10	1,771	0.56%
2018/01/25	7	16.90	7	16.60	16.65	0	2,419	0.00%
2018/01/11	15	16.89	17	17.07	16.85	-2	2,488	-0.08%
2018/01/10	7	16.51	5	16.50	16.40	2	2,340	0.09%
2018/01/08	4	16.60	4	16.40	16.45	0	2,426	0.00%
2018/01/05	14	16.43	8	16.38	16.30	6	2,389	0.25%