新盛力 (4931)-第一金-桃園券商分點個股進出

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

新盛力

(4931)

可現股當沖

股價
30.55
漲跌
▼0.20
漲幅
-0.65%
成交量
162張
產業
上櫃電腦及週邊類股
149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

新盛力 (4931)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/29	0	0.00	1	31.50	31.20	-1	420	-0.24%
2024/05/28	1	31.10	0	0.00	31.45	1	419	0.24%
2024/05/27	1	30.90	0	0.00	31.00	1	418	0.24%
2024/05/20	10	30.40	0	0.00	30.25	10	432	2.31%
2024/05/13	0	0.00	2	30.40	30.30	-2	461	-0.43%
2024/05/09	0	0.00	1	31.00	31.00	-1	456	-0.22%
2024/05/07	2	31.35	2	31.35	31.30	0	455	0.00%
2024/05/06	0	0.00	1	31.90	31.80	-1	455	-0.22%
2024/04/19	4	31.88	0	0.00	31.90	4	461	0.87%
2024/04/18	1	34.10	4	34.28	34.10	-3	447	-0.67%
2024/04/17	3	33.63	40	33.79	33.75	-37	434	-8.52%
2024/04/16	2	32.65	0	0.00	33.00	2	427	0.47%
2024/04/15	2	33.60	0	0.00	33.60	2	413	0.48%
2024/04/12	4	33.55	2.1	33.50	33.10	1.9	401	0.48%
2024/04/11	0	0.00	2	32.63	32.55	-2	385	-0.52%
2024/04/08	0	32.00	0	0.00	32.45	0	375	0.00%
2024/04/03	2	32.05	0	0.00	32.05	2	375	0.53%
2024/04/01	0	0.00	3	32.85	31.90	-3	371	-0.81%
2024/03/28	1	32.50	0	0.00	32.50	1	353	0.28%
2024/03/27	3	32.35	0	0.00	32.70	3	349	0.86%
2024/03/18	0	30.40	0	0.00	30.50	0	321	0.01%
2024/03/14	1	31.10	1	30.10	30.55	0	322	0.00%
2024/03/01	0.1	31.65	0	0.00	31.50	0.1	333	0.03%
2024/02/16	0	0.00	4	31.30	31.90	-4	580	-0.69%
2024/02/15	0	0.00	8	31.55	31.20	-8	574	-1.39%
2024/01/31	1	30.20	0	0.00	30.20	1	568	0.18%
2024/01/30	1	30.10	0	0.00	29.95	1	567	0.18%
2024/01/29	1	30.25	0	0.00	30.25	1	566	0.18%
2024/01/26	2	29.40	0	0.00	29.35	2	562	0.36%
2024/01/24	0	29.80	0	0.00	30.30	0	562	0.01%
2024/01/16	0	0.00	1	31.20	31.10	-1	560	-0.18%
2024/01/12	1	29.20	0	0.00	29.15	1	552	0.18%
2024/01/11	0	29.40	1	29.30	29.10	-1	553	-0.17%
2024/01/10	2	29.45	0	0.00	29.10	2	559	0.36%
2023/12/29	1	30.00	0	0.00	30.15	1	573	0.17%
2023/12/26	2	30.10	2	30.50	30.40	0	574	0.00%
2023/12/25	8	30.60	2	30.70	30.70	6	573	1.05%
2023/12/22	2	31.30	2	31.05	31.10	0	568	0.00%
2023/12/14	0	0.00	6	32.33	31.60	-6	597	-1.00%
2023/12/13	0	0.00	4	31.74	31.50	-4	594	-0.67%
2023/12/05	14	32.90	2	32.85	32.70	12	667	1.80%
2023/12/04	2	33.65	10	33.54	33.50	-8	686	-1.17%
2023/12/01	0.1	33.20	0	0.00	33.00	0.1	684	0.01%
2023/11/22	20	34.15	3	34.45	33.70	17	666	2.55%
2023/11/21	1	35.00	1	34.40	34.45	0	647	0.00%
2023/11/20	2	35.55	2	35.10	35.20	0	606	0.00%
2023/11/17	0	0.00	4	32.70	33.10	-4	498	-0.80%
2023/11/16	0	0.00	1	29.75	30.10	-1	440	-0.23%
2023/11/15	0	0.00	3	29.40	29.65	-3	449	-0.67%
2023/11/10	2	29.03	0	0.00	28.65	2	468	0.43%
2023/11/09	0	29.74	0	0.00	29.50	0	469	0.00%
2023/11/08	2	30.55	0	0.00	30.20	2	481	0.42%
2023/11/03	0	29.90	0	0.00	29.85	0	509	0.00%
2023/11/01	1	29.20	0	0.00	29.15	1	559	0.18%
2023/10/23	0	0.00	1	29.75	30.05	-1	680	-0.15%
2023/10/11	0	0.00	1	32.60	32.15	-1	823	-0.12%
2023/09/28	1	33.60	1	33.40	33.40	0	904	0.00%
2023/09/27	0	0.00	2	33.70	33.40	-2	917	-0.22%
2023/09/25	0	0.00	3	34.40	34.00	-3	942	-0.32%
2023/09/21	4	32.14	24	32.00	32.05	-20	946	-2.11%
2023/09/20	1	32.65	0	0.00	32.45	1	949	0.11%
2023/09/19	2	33.23	0	0.00	33.00	2	956	0.21%
2023/09/15	1	33.60	0	0.00	33.35	1	968	0.10%
2023/09/14	20	33.72	36	33.66	33.60	-16	971	-1.65%
2023/09/13	8	33.41	0	0.00	33.30	8	978	0.82%
2023/09/12	12	32.55	20	32.53	32.55	-8	985	-0.81%
2023/09/11	2	31.98	2	32.15	32.20	0	991	0.00%
2023/09/08	59	32.33	34	32.38	32.05	25	995	2.51%
2023/09/07	11	35.61	13	35.50	35.45	-2	959	-0.21%
2023/09/06	13	35.07	13	34.98	34.90	0	964	0.00%
2023/09/05	9	35.13	8	34.83	34.90	1	989	0.10%
2023/09/04	11	34.80	8	34.88	34.80	3	1,086	0.28%
2023/09/01	4	34.43	0	0.00	34.40	4	1,158	0.35%
2023/08/31	4	34.63	3	34.45	34.50	1	1,470	0.07%
2023/08/30	3	34.33	4	34.26	34.25	-1	1,751	-0.06%
2023/08/29	3	33.47	3	33.65	33.80	0	1,773	0.00%
2023/08/28	5	33.84	1	33.40	33.40	4	1,792	0.22%
2023/08/25	3	33.58	3	34.00	34.00	0	1,810	0.00%
2023/08/24	5	34.03	1	33.70	33.70	4	1,833	0.22%
2023/08/23	11	34.18	11	34.08	34.05	0	1,855	0.00%
2023/08/22	6	34.02	2	33.85	33.80	4	1,907	0.21%
2023/08/21	16	34.53	16	34.70	34.55	0	1,939	0.00%
2023/08/18	3	34.28	0	0.00	33.75	3	1,979	0.15%
2023/08/17	16	34.75	21	34.40	34.60	-5	2,036	-0.25%
2023/08/16	1	33.70	2	34.15	34.20	-1	2,091	-0.05%
2023/08/15	4	34.55	4	34.53	34.55	0	2,226	0.00%
2023/08/14	6	33.50	6	33.83	33.65	0	2,402	0.00%
2023/08/11	14	35.45	14	35.31	35.25	0	2,406	0.00%
2023/08/09	8	36.00	0	0.00	36.05	8	2,424	0.33%
2023/08/08	27	36.39	29	36.21	35.80	-2	2,443	-0.08%
2023/08/07	6	37.86	6	38.40	38.30	0	2,435	0.00%
2023/08/04	3	38.37	4	38.69	38.60	-1	2,456	-0.04%
2023/08/01	23	40.01	23	39.57	39.45	0	2,539	0.00%
2023/07/31	19	39.63	20	39.21	39.20	-1	2,534	-0.04%
2023/07/28	6	39.22	6	39.25	39.30	0	2,525	0.00%
2023/07/27	14	39.76	14	40.05	39.75	0	2,528	0.00%
2023/07/26	27	40.39	29	39.96	39.85	-2	2,514	-0.08%
2023/07/25	10	38.53	7	38.81	38.90	3	2,473	0.12%
2023/07/24	10	37.46	7	37.26	37.55	3	2,471	0.12%
2023/07/20	12	39.08	10	39.40	39.50	2	2,506	0.08%
2023/07/18	13	40.57	13	40.04	40.00	0	2,806	0.00%
2023/07/17	21	40.00	21	40.69	41.35	0	2,950	0.00%
2023/07/14	6	40.95	6	41.13	40.70	0	2,957	0.00%
2023/07/13	28	40.66	10	40.60	40.60	18	2,983	0.60%
2023/07/12	1	42.10	4	42.20	41.80	-3	3,007	-0.10%
2023/07/11	16	42.36	22	42.18	42.05	-6	3,017	-0.20%
2023/07/10	3	44.17	0	0.00	43.80	3	3,025	0.10%
2023/07/07	18	44.34	6	44.33	44.30	12	3,032	0.40%
2023/07/06	10	45.76	1	45.85	45.35	9	3,024	0.30%
2023/07/05	5	45.84	10	46.30	45.80	-5	3,024	-0.17%
2023/07/04	7	45.96	6	46.02	45.80	1	3,031	0.03%
2023/07/03	4	46.18	45.3	46.20	46.10	-41.3	3,052	-1.35%
2023/06/30	1	45.80	5	45.94	46.10	-4	3,063	-0.13%
2023/06/29	6	45.27	6	45.24	45.15	0	3,075	0.00%
2023/06/28	1	45.20	0	0.00	44.80	1	3,100	0.03%
2023/06/27	4	45.14	3	45.47	44.85	1	3,114	0.03%
2023/06/26	2.1	45.03	6	44.83	44.85	-4	3,114	-0.13%
2023/06/20	0	45.25	0	0.00	45.10	0	3,121	0.00%
2023/06/19	0	0.00	0.2	45.20	45.20	-0.2	3,140	-0.01%
2023/06/16	2	45.70	0	0.00	45.60	2	3,148	0.06%
2023/06/15	0	0.00	1	45.30	45.10	-1	3,153	-0.03%
2023/06/14	10	45.24	0	0.00	45.10	10	3,154	0.32%
2023/06/13	4	45.00	2	45.18	45.00	2	3,180	0.06%
2023/06/12	3.3	44.88	1	44.85	44.80	2.3	3,194	0.07%
2023/06/09	1	45.65	0	0.00	45.65	1	3,182	0.03%
2023/06/08	3.2	45.09	4.2	45.50	45.15	-1	3,190	-0.03%
2023/06/07	4.2	48.63	1	48.90	48.00	3.2	3,131	0.10%
2023/06/06	14	50.76	112	50.58	48.55	-98	3,109	-3.15%	大賣/
2023/06/05	86	49.72	146.1	51.25	52.50	-60.1	2,854	-2.10%	大賣/
2023/06/02	3	48.10	4	48.19	47.80	-1	2,656	-0.04%
2023/06/01	2	47.78	2	47.95	47.70	0	2,702	0.00%
2023/05/31	3	48.22	1	48.40	48.20	2	2,712	0.07%
2023/05/30	2	47.70	30	47.87	47.65	-28	2,716	-1.03%
2023/05/29	0	0.00	1	47.70	47.80	-1	2,746	-0.04%
2023/05/26	1	47.30	3	47.55	46.85	-2	2,754	-0.07%
2023/05/25	2	48.23	0	0.00	48.25	2	2,728	0.07%
2023/05/24	3	48.43	5.5	48.66	48.60	-2.5	2,775	-0.09%
2023/05/23	16	49.12	13	48.46	48.10	3	2,944	0.10%
2023/05/22	1	48.55	3	48.55	48.70	-2	2,921	-0.07%
2023/05/19	5	48.45	3	49.25	47.15	2	2,899	0.07%
2023/05/18	4.5	47.73	34	48.45	48.00	-29.5	2,796	-1.06%
2023/05/17	7	46.12	7	46.34	46.20	0	2,692	0.00%
2023/05/16	0	0.00	0.1	46.30	45.60	-0.1	2,792	0.00%
2023/05/12	5	45.75	1	44.30	45.75	4	3,489	0.11%
2023/05/11	2.1	44.32	0	0.00	43.95	2.1	3,781	0.06%
2023/05/10	2	46.45	1	46.20	45.75	1	3,852	0.03%
2023/05/09	25	47.46	23.1	47.05	45.80	2	3,887	0.05%
2023/05/08	0	0.00	12	44.72	44.65	-12	3,822	-0.31%
2023/05/05	0	0.00	13	44.75	44.75	-13	3,850	-0.34%
2023/05/03	1	44.85	0	0.00	44.85	1	3,990	0.03%
2023/05/02	0.1	45.30	0	0.00	45.30	0.1	4,119	0.00%
2023/04/28	0	0.00	3	44.85	44.80	-3	4,150	-0.07%
2023/04/27	1	44.60	2	44.80	44.60	-1	4,164	-0.02%
2023/04/26	3	44.05	2	44.30	44.40	1	4,181	0.02%
2023/04/25	4	45.95	1.4	45.38	45.05	2.6	4,203	0.06%
2023/04/24	1	47.05	1.2	47.02	46.95	-0.2	4,200	0.00%
2023/04/21	21	49.48	68.5	48.52	47.80	-47.5	4,222	-1.12%
2023/04/20	31	48.37	8	48.71	49.15	23	3,992	0.58%
2023/04/19	0	0.00	1	47.35	47.45	-1	3,886	-0.03%
2023/04/18	0	0.00	1	47.35	46.95	-1	3,902	-0.03%
2023/04/17	35	47.75	29	47.27	47.90	6	3,911	0.15%
2023/04/14	0	0.00	3	45.40	45.40	-3	3,918	-0.08%
2023/04/13	2	46.80	0	0.00	45.80	2	3,937	0.05%
2023/04/12	20	47.00	1	46.95	46.95	19	3,960	0.48%
2023/04/10	3	47.00	3	46.90	46.70	0	4,038	0.00%
2023/04/07	18	47.45	1	48.10	47.10	17	4,091	0.42%
2023/04/06	6	47.48	1	47.40	47.90	5	4,104	0.12%
2023/03/31	2	46.75	3	46.70	46.90	-1	4,139	-0.02%
2023/03/30	0	0.00	11	47.22	47.15	-11	4,185	-0.26%
2023/03/29	27	46.40	68	46.52	46.65	-41	4,292	-0.96%
2023/03/27	0	46.35	2	46.60	46.45	-2	4,443	-0.04%
2023/03/24	1	46.25	1	46.25	46.45	0	4,549	0.00%
2023/03/23	2	46.00	0	0.00	46.10	2	4,777	0.04%
2023/03/22	1.2	47.12	0	0.00	46.50	1.2	4,822	0.02%
2023/03/21	2	46.50	3	46.32	46.35	-1	4,843	-0.02%
2023/03/17	1	44.65	1	44.55	44.80	0	4,909	0.00%
2023/03/16	10	43.00	0	0.00	43.90	10	4,992	0.20%
2023/03/15	11	45.32	0	0.00	45.05	11	5,128	0.21%
2023/03/13	36	46.01	2	46.00	45.65	34	5,350	0.64%
2023/03/10	4	46.88	0	0.00	46.50	4	5,464	0.07%
2023/03/09	14	48.81	4	48.98	48.50	10	5,713	0.18%
2023/03/08	3	48.83	35	49.58	49.65	-32	6,146	-0.52%
2023/03/07	0	0.00	1	49.95	48.90	-1	6,584	-0.02%
2023/03/06	5	48.55	20	48.96	49.20	-15	6,680	-0.22%
2023/03/03	3	47.02	0	0.00	46.95	3	6,748	0.04%
2023/03/02	33	46.29	1	46.40	46.40	32	6,874	0.47%
2023/03/01	0	0.00	1	46.35	46.10	-1	7,044	-0.01%
2023/02/24	2	48.05	2	47.85	47.75	0	7,402	0.00%
2023/02/23	0	0.00	6.1	48.84	48.75	-6.1	7,711	-0.08%
2023/02/22	12.1	49.09	4.3	49.27	48.50	7.8	8,173	0.10%
2023/02/21	70.2	50.96	81.1	51.26	50.60	-11	8,289	-0.13%
2023/02/20	5	49.42	15	49.62	49.50	-10	8,296	-0.12%
2023/02/17	1.2	49.07	3	49.18	49.10	-1.9	8,798	-0.02%
2023/02/16	24	49.26	23	49.01	49.30	1	9,004	0.01%
2023/02/15	34	48.79	17	48.94	48.55	17	9,390	0.18%
2023/02/14	37.2	49.04	44	48.50	48.45	-6.8	9,741	-0.07%
2023/02/13	39	50.64	34	51.19	50.10	5	10,316	0.05%
2023/02/10	89	51.46	67.1	51.47	51.10	21.9	10,707	0.20%
2023/02/09	53	47.98	78.7	48.43	48.65	-25.7	11,927	-0.22%
2023/02/08	9	46.92	26	46.90	45.90	-17	12,699	-0.13%
2023/02/07	5	45.67	7	46.30	46.30	-2	13,526	-0.01%
2023/02/06	3	44.97	1	45.10	45.10	2	14,926	0.01%
2023/02/03	5	45.80	1	45.50	44.90	4	15,698	0.03%
2023/02/02	19	46.02	4	46.43	46.30	15	16,203	0.09%
2023/02/01	7	46.44	3.2	46.49	46.15	3.8	16,653	0.02%
2023/01/31	30.9	45.83	13	45.08	46.40	17.9	16,819	0.11%
2023/01/30	1	42.85	0	0.00	43.15	1	16,874	0.01%
2023/01/16	0	0.00	9	41.92	42.00	-9	17,478	-0.05%
2023/01/13	5	41.35	21	41.91	41.40	-16	17,827	-0.09%
2023/01/12	2	42.23	3	42.58	42.00	-1	18,213	-0.01%
2023/01/11	6	42.56	10	43.00	43.15	-4	18,617	-0.02%
2023/01/10	33	43.60	2.5	43.97	42.65	30.5	19,417	0.16%
2023/01/09	10.2	43.74	13	43.47	43.45	-2.8	20,366	-0.01%
2023/01/06	12	43.80	4	43.85	43.85	8	20,461	0.04%
2023/01/05	6	44.84	0.5	45.15	44.35	5.5	20,747	0.03%
2023/01/04	0	0.00	4.1	46.22	45.85	-4.1	21,028	-0.02%
2023/01/03	0	0.00	7	45.43	45.50	-7	21,281	-0.03%
2022/12/30	3.9	44.52	2	44.63	44.80	1.9	21,770	0.01%
2022/12/29	5.1	43.69	4	44.33	44.90	1.1	22,646	0.00%
2022/12/28	4	44.65	3	45.15	44.20	1	23,650	0.00%
2022/12/27	8	45.16	0	0.00	45.30	8	24,351	0.03%
2022/12/26	3	46.47	0	0.00	46.15	3	24,560	0.01%
2022/12/23	0	0.00	8	46.75	47.20	-8	24,821	-0.03%
2022/12/22	7	46.74	5	47.01	46.55	2	25,295	0.01%
2022/12/21	11	48.85	40	47.61	46.95	-29	26,034	-0.11%
2022/12/20	11	50.35	22	51.33	49.05	-11	26,073	-0.04%
2022/12/19	37	52.73	17	53.31	51.80	20	26,055	0.08%
2022/12/16	25	52.71	24	53.38	53.10	1	26,093	0.00%
2022/12/15	27	53.26	45	53.34	53.20	-18	26,077	-0.07%
2022/12/14	3	50.40	5	50.94	50.80	-2	25,943	-0.01%
2022/12/13	3	50.40	2	50.85	50.10	1	25,995	0.00%
2022/12/12	6	50.72	6	51.05	50.70	0	26,079	0.00%
2022/12/09	6	51.20	2	52.00	50.60	4	26,300	0.02%
2022/12/08	4	51.15	1	51.60	51.20	3	26,408	0.01%
2022/12/07	27	51.77	13	51.72	50.50	14	26,426	0.05%
2022/12/06	41	53.54	19	53.64	53.20	22	26,607	0.08%
2022/12/05	28	53.17	12	54.36	53.10	16	26,694	0.06%
2022/12/02	37	54.09	29	54.81	53.90	8	26,841	0.03%
2022/12/01	89	55.10	89	55.34	54.20	0	27,484	0.00%
2022/11/30	83	55.29	49.4	55.73	54.80	33.6	27,478	0.12%
2022/11/29	148	54.86	99	55.03	56.70	49	27,194	0.18%	大買/
2022/11/28	68	52.48	49	52.98	53.60	19	26,958	0.07%
2022/11/25	20	52.81	19	53.69	52.50	1	26,952	0.00%
2022/11/24	42	53.66	49	53.69	53.80	-7	27,092	-0.03%
2022/11/23	79	53.55	69.3	53.14	52.80	9.8	27,235	0.04%
2022/11/22	62	53.67	42	54.26	53.10	20	27,187	0.07%
2022/11/21	25	53.98	22	54.06	54.10	3	27,447	0.01%
2022/11/18	54.5	54.47	68.5	54.37	53.40	-14	27,657	-0.05%
2022/11/17	20	53.13	23	53.93	52.90	-3	27,353	-0.01%
2022/11/16	11.1	52.50	11	52.80	53.00	0.1	27,302	0.00%
2022/11/15	50	53.88	47.5	53.75	53.60	2.5	27,611	0.01%
2022/11/14	43	52.28	61	52.14	52.70	-18	27,488	-0.07%
2022/11/11	180	53.02	165.3	52.50	51.60	14.7	27,383	0.05%	大買/大賣/
2022/11/10	94	52.71	64.1	52.78	52.80	29.9	27,008	0.11%
2022/11/09	100.2	52.68	61.1	54.34	52.00	39.1	26,633	0.15%
2022/11/08	31.2	56.19	28.1	54.55	53.00	3.1	26,009	0.01%
2022/11/07	76.3	57.53	25	56.94	57.00	51.3	25,403	0.20%
2022/11/04	33	53.57	105	53.54	56.10	-72	23,841	-0.30%	大賣/
2022/11/03	97	51.04	88	50.97	51.00	9	22,899	0.04%
2022/11/02	133	50.82	108.1	50.87	50.30	24.9	22,147	0.11%	大買/大賣/
2022/11/01	42	48.12	72.1	47.32	49.10	-30.1	20,718	-0.15%
2022/10/31	50.2	45.76	39.1	46.01	46.00	11.1	20,013	0.06%
2022/10/28	34	44.87	15.1	44.86	43.85	18.9	19,532	0.10%
2022/10/27	11.1	42.26	29	44.52	44.95	-17.9	19,120	-0.09%
2022/10/26	19	42.43	72	42.42	40.90	-53	19,042	-0.28%
2022/10/25	22	43.67	40	43.62	42.50	-18	19,151	-0.09%
2022/10/24	75	45.52	175	45.64	44.50	-100	19,007	-0.53%	大賣/
2022/10/21	35	44.54	109	45.27	43.65	-74	18,686	-0.40%	大賣/
2022/10/20	25.2	44.77	15.3	44.62	45.10	9.9	18,364	0.05%
2022/10/19	21	46.74	59	46.72	46.35	-38	18,002	-0.21%
2022/10/18	22.1	46.73	119.2	46.99	46.85	-97.1	17,609	-0.55%	大賣/
2022/10/17	28.4	44.49	49.5	45.27	47.20	-21.1	16,884	-0.12%
2022/10/14	0	0.00	61	43.47	44.00	-61	16,217	-0.38%
2022/10/13	39	42.31	10	41.67	40.00	29	16,103	0.18%
2022/10/12	22	43.84	29	44.13	44.25	-7	15,821	-0.04%
2022/10/11	18	43.59	6.3	43.09	43.00	11.7	15,566	0.08%
2022/10/07	51.6	45.13	51.1	45.93	45.05	0.5	15,324	0.00%
2022/10/06	55.3	46.02	57.5	45.89	46.05	-2.2	14,887	-0.01%
2022/10/05	51.5	45.41	40.2	45.68	44.40	11.4	14,037	0.08%
2022/10/04	35	44.07	59.4	44.74	45.80	-24.4	13,091	-0.19%
2022/10/03	5.3	41.66	10	42.55	41.65	-4.7	12,429	-0.04%
2022/09/30	15.6	41.34	35	41.79	42.00	-19.5	12,325	-0.16%
2022/09/29	30.5	42.25	45.2	41.87	42.50	-14.7	12,145	-0.12%
2022/09/28	71	41.14	78.8	40.98	40.10	-7.8	11,713	-0.07%
2022/09/27	5.7	38.77	15.2	38.32	39.70	-9.5	11,055	-0.09%
2022/09/26	0.1	37.60	0.2	36.78	36.45	-0.1	11,094	0.00%
2022/09/23	13.4	38.97	10.2	39.95	38.90	3.2	11,248	0.03%
2022/09/22	10	39.60	0.2	39.35	39.60	9.8	11,374	0.09%
2022/09/21	2	38.30	8	37.98	38.25	-6	11,500	-0.05%
2022/09/20	31.2	38.28	2	37.85	37.80	29.2	11,494	0.25%
2022/09/19	13.3	37.99	1	37.60	37.50	12.3	11,556	0.11%
2022/09/16	6.2	40.24	20	42.33	39.25	-13.8	11,598	-0.12%
2022/09/15	25	42.05	13	42.43	41.95	12	11,485	0.10%
2022/09/14	33.2	42.00	33	42.63	42.65	0.2	11,510	0.00%
2022/09/13	9	44.36	8.3	44.20	43.40	0.7	11,628	0.01%
2022/09/12	7	43.89	16	43.78	44.10	-9	11,539	-0.08%
2022/09/08	23.3	43.11	14	43.32	43.00	9.3	11,574	0.08%
2022/09/07	71	43.45	92	43.54	42.75	-21	11,941	-0.18%
2022/09/06	40	42.86	18	43.04	41.90	22	11,433	0.19%
2022/09/05	18	42.74	23	43.06	43.15	-5	11,656	-0.04%
2022/09/02	33	43.01	44	43.23	42.85	-11	11,739	-0.09%
2022/09/01	52	42.99	49	42.13	41.75	3	12,208	0.02%
2022/08/31	47	43.07	36	42.73	42.75	11	12,974	0.08%
2022/08/30	22	41.73	20	41.79	41.95	2	13,655	0.01%
2022/08/29	52.5	40.78	14.5	40.69	40.30	38	13,706	0.28%
2022/08/26	29	42.37	23	42.10	41.10	6	13,864	0.04%
2022/08/25	19	41.35	21	41.37	42.95	-2	13,788	-0.01%
2022/08/24	19	39.44	16.1	39.37	39.05	2.9	14,421	0.02%
2022/08/23	9	37.89	12	38.53	39.20	-3	14,622	-0.02%
2022/08/22	27.8	39.57	13.7	39.70	38.50	14.1	14,984	0.09%
2022/08/19	54	37.38	59	38.19	39.35	-5	15,048	-0.03%
2022/08/18	12	35.97	4	36.03	35.80	8	15,560	0.05%
2022/08/17	2	35.33	0	0.00	35.50	2	16,850	0.01%
2022/08/16	1	35.40	8	35.28	34.70	-7	18,118	-0.04%
2022/08/15	5	35.13	1	35.55	35.15	4	18,513	0.02%
2022/08/12	12.1	34.67	10.1	34.57	34.50	2	19,478	0.01%
2022/08/11	18	35.57	4	35.43	35.00	14	20,038	0.07%
2022/08/10	2	35.45	3	35.32	35.40	-1	19,999	-0.01%
2022/08/09	46	34.91	46.3	34.46	34.55	-0.3	19,919	0.00%
2022/08/08	0	0.00	1.2	32.73	33.25	-1.2	19,900	-0.01%
2022/08/05	25	33.85	33.4	33.50	33.20	-8.4	20,025	-0.04%
2022/08/04	11	31.81	3.1	32.05	32.60	8	20,077	0.04%
2022/08/03	21.1	33.74	15.1	33.41	33.00	6	20,158	0.03%
2022/08/02	15	34.96	4	35.59	33.95	11	20,260	0.05%
2022/08/01	4	35.04	4.2	34.93	35.55	-0.2	20,248	0.00%
2022/07/29	8	33.63	16	33.64	33.65	-8	20,486	-0.04%
2022/07/28	8	31.66	7	32.13	31.75	1	20,628	0.00%
2022/07/27	2	30.55	2.3	31.19	31.70	-0.3	20,668	0.00%
2022/07/26	2	31.90	2.3	31.87	31.55	-0.3	20,805	0.00%
2022/07/25	2	32.80	11.1	33.10	32.70	-9.1	20,901	-0.04%
2022/07/22	14	34.23	4.3	34.18	33.95	9.7	20,911	0.05%
2022/07/21	9	34.11	10	34.80	34.75	-1	20,877	0.00%
2022/07/20	3	32.60	0	0.00	32.80	3	20,669	0.01%
2022/07/19	0	0.00	1	33.05	32.95	-1	20,751	0.00%
2022/07/18	0	0.00	2	32.45	32.95	-2	20,908	-0.01%
2022/07/14	2	30.65	3	31.45	31.60	-1	21,762	0.00%
2022/07/13	0	0.00	4	31.43	31.00	-4	21,939	-0.02%
2022/07/12	6	31.46	5	31.65	30.10	1	22,048	0.00%
2022/07/11	15	32.72	28	33.19	33.20	-13	22,243	-0.06%
2022/07/08	34	33.57	15	33.15	33.10	19	22,337	0.09%
2022/07/07	10	33.00	14	32.76	32.80	-4	22,393	-0.02%
2022/07/06	14	32.55	26	32.13	31.45	-12	22,466	-0.05%
2022/07/05	33	33.23	33.3	33.63	33.35	-0.3	22,456	0.00%
2022/07/04	22	33.89	1	32.95	33.00	21	22,367	0.09%
2022/07/01	11.2	37.63	5	36.14	34.95	6.2	22,204	0.03%
2022/06/30	26.3	39.29	25	38.73	38.80	1.3	21,963	0.01%
2022/06/29	5	39.14	11	38.88	39.85	-6	21,716	-0.03%
2022/06/28	11	38.40	4	38.23	38.30	7	21,509	0.03%
2022/06/27	7	38.27	20.5	38.35	39.15	-13.5	21,440	-0.06%
2022/06/24	30.5	37.43	24	37.73	37.25	6.5	21,317	0.03%
2022/06/23	10	37.12	15	37.73	37.15	-5	21,166	-0.02%
2022/06/22	52	38.20	7	37.70	36.95	45	21,030	0.21%
2022/06/21	51	39.02	22	39.47	40.05	29	20,891	0.14%
2022/06/20	4	40.74	3	40.52	38.50	1	20,685	0.00%
2022/06/17	6	42.17	8	42.20	42.30	-2	20,450	-0.01%
2022/06/16	26	43.61	22	45.15	42.45	4	20,222	0.02%
2022/06/15	25	43.49	13	43.71	42.95	12	19,648	0.06%
2022/06/14	86	42.49	48	43.70	43.80	38	19,469	0.20%
2022/06/13	16	43.51	16	42.91	42.05	0	18,987	0.00%
2022/06/10	19	46.04	15	46.12	45.00	4	18,756	0.02%
2022/06/09	19	45.19	17	45.46	46.20	2	18,246	0.01%
2022/06/08	19	44.00	5	43.16	44.85	14	17,410	0.08%
2022/06/07	26	42.33	32	42.09	42.35	-6	16,494	-0.04%
2022/06/06	3	41.05	5	41.87	40.60	-2	16,160	-0.01%
2022/06/02	46	44.79	38	43.06	42.85	8	15,886	0.05%
2022/06/01	10	44.71	13	44.12	44.45	-3	15,334	-0.02%
2022/05/31	6	43.63	3	43.90	42.75	3	14,221	0.02%
2022/05/30	13	44.69	5	44.44	45.15	8	13,913	0.06%
2022/05/27	13	43.58	250	43.50	44.00	-237	13,440	-1.76%	大賣/鉅額交易
2022/05/26	21	45.81	22	45.53	44.75	-1	12,892	-0.01%
2022/05/25	19	45.56	13	45.45	44.30	6	11,971	0.05%
2022/05/24	35	46.64	46	45.95	43.10	-11	10,571	-0.10%
2022/05/23	1	44.70	2	46.25	46.25	-1	9,280	-0.01%
2022/05/20	17	40.25	9.2	41.39	42.05	7.8	8,880	0.09%
2022/05/19	6	37.13	6.1	37.23	38.25	-0.1	7,899	0.00%
2022/05/18	0	0.00	1	34.10	34.80	-1	7,409	-0.01%
2022/05/16	3	33.68	14	33.61	33.40	-11	7,434	-0.15%
2022/05/13	2	33.95	0	0.00	34.85	2	7,434	0.03%
2022/05/12	10	33.52	10	33.62	33.15	0	7,281	0.00%
2022/05/11	4	34.75	6	33.48	33.25	-2	7,139	-0.03%
2022/05/10	13	33.37	9	33.46	33.85	4	7,000	0.06%
2022/05/09	1	36.60	5	34.78	35.00	-4	6,813	-0.06%
2022/05/06	10	37.31	15	37.02	37.40	-5	6,635	-0.08%
2022/05/05	7	36.39	12.7	36.88	37.40	-5.7	6,103	-0.09%
2022/05/04	1	34.25	0	0.00	34.00	1	5,819	0.02%
2022/05/03	5	35.51	1	35.95	35.40	4	5,729	0.07%
2022/04/29	2	34.60	6.2	35.05	35.65	-4.2	5,548	-0.08%
2022/04/28	11	32.86	0	0.00	32.45	11	5,403	0.20%
2022/04/27	44	33.41	0	0.00	32.60	44	5,361	0.82%
2022/04/26	3	33.77	1	33.15	33.15	2	5,292	0.04%
2022/04/25	12	35.01	2	34.85	35.10	10	5,275	0.19%
2022/04/22	11	37.74	103	38.38	37.60	-92	5,230	-1.76%	大賣/
2022/04/21	9	38.57	14	38.70	38.10	-5	5,046	-0.10%
2022/04/20	67	38.00	2	38.45	38.40	65	4,666	1.39%
2022/04/19	0	0.00	21.1	35.62	35.65	-21.1	4,051	-0.52%
2022/04/18	104	33.03	24	33.80	32.45	80	3,787	2.11%	大買/
2022/04/15	39.2	33.18	3	32.37	32.15	36.2	3,640	0.99%
2022/04/14	66.1	33.52	5	34.03	35.00	61.1	3,359	1.82%
2022/04/13	48	31.50	0	0.00	33.00	48	3,170	1.51%
2022/04/12	1	30.35	2	29.60	31.00	-1	2,949	-0.03%
2022/04/11	1	28.35	0	0.00	28.90	1	2,760	0.04%
2022/04/08	87	27.05	1	27.50	27.80	86	2,655	3.24%
2022/04/07	1	25.00	0	0.00	25.30	1	2,591	0.04%
2022/03/30	1	26.80	0	0.00	27.15	1	2,504	0.04%
2022/03/23	90	28.14	0	0.00	28.25	90	2,322	3.88%
2022/03/22	0	0.00	4	28.80	27.90	-4	2,295	-0.17%
2022/03/21	10	28.40	82	28.30	28.85	-72	2,266	-3.18%
2022/03/18	32	27.67	0	0.00	28.05	32	2,220	1.44%
2022/03/17	1	28.35	4.5	28.54	29.05	-3.5	2,161	-0.16%
2022/03/16	82	26.80	1	27.00	26.90	81	2,059	3.93%
2022/03/15	3.5	26.44	1	26.60	26.10	2.5	2,031	0.12%
2022/03/14	53	28.13	3	29.70	27.60	50	1,980	2.52%
2022/03/11	3	28.18	0	0.00	28.60	3	1,780	0.17%
2022/03/09	2	26.80	0	0.00	26.45	2	1,629	0.12%
2022/03/07	1	27.95	1	27.25	27.50	0	1,575	0.00%
2022/03/04	1	28.80	0	0.00	28.60	1	1,528	0.07%
2022/03/03	6	28.40	4	28.39	27.80	2	1,452	0.14%
2022/03/02	6	27.28	6	27.23	27.05	0	1,367	0.00%
2022/02/24	0	0.00	2	25.30	24.70	-2	1,257	-0.16%
2022/02/18	9	27.92	70	28.03	27.50	-61	1,085	-5.62%
2022/02/17	68	27.02	1	26.40	26.80	67	966	6.93%
2022/02/16	2	25.85	0	0.00	27.10	2	868	0.23%
2022/02/15	2	25.58	1	25.40	24.75	1	778	0.13%
2022/02/14	0	0.00	1	24.45	24.45	-1	615	-0.16%
2022/02/09	1	22.85	0	0.00	22.90	1	600	0.17%
2022/02/07	0	0.00	1	22.35	22.80	-1	619	-0.16%
2022/01/24	1	22.40	0	0.00	21.90	1	604	0.17%
2022/01/19	0	0.00	1	24.10	23.95	-1	545	-0.18%
2022/01/18	8	25.30	8	24.95	25.00	0	509	0.00%
2022/01/14	1	23.00	0	0.00	23.35	1	290	0.34%
2021/12/07	10	20.87	10	21.40	20.95	0	147	0.00%
2021/10/08	0	0.00	2	18.55	18.55	-2	242	-0.82%
2021/09/23	0	0.00	1	19.50	19.60	-1	371	-0.27%
2021/08/09	0	0.00	1	21.10	21.05	-1	360	-0.28%
2021/08/06	1	23.30	0	0.00	22.95	1	351	0.28%
2021/07/28	0	0.00	8	24.20	22.45	-8	337	-2.37%
2021/07/27	8	24.74	0	0.00	24.75	8	299	2.67%
2021/07/20	0	0.00	2	22.50	22.50	-2	249	-0.80%
2021/07/13	0	0.00	1	24.10	23.20	-1	242	-0.41%
2021/07/12	1	22.55	0	0.00	22.65	1	219	0.46%
2021/07/08	0	0.00	1	22.75	22.80	-1	213	-0.47%
2021/07/07	1	22.55	2	22.73	22.90	-1	215	-0.46%
2021/07/06	2	22.45	10	22.22	23.30	-8	193	-4.13%
2021/07/05	10	21.20	0	0.00	21.20	10	158	6.29%
2021/06/29	0	0.00	10	18.89	18.95	-10	159	-6.25%
2021/06/28	10	19.04	12	18.70	19.05	-2	159	-1.25%
2021/06/24	12	19.19	0	0.00	19.00	12	161	7.43%
2021/04/26	0	0.00	3	22.55	22.45	-3	251	-1.19%
2021/04/13	3	23.20	0	0.00	22.45	3	236	1.27%
2021/02/04	0	0.00	1	20.90	20.90	-1	263	-0.38%
2021/01/19	0	0.00	1	22.50	22.50	-1	236	-0.42%
2020/12/31	0	0.00	5	23.50	23.75	-5	225	-2.22%
2020/12/21	0	0.00	5	24.10	24.10	-5	217	-2.30%
2020/12/15	5	23.00	0	0.00	22.60	5	211	2.37%
2020/12/11	5	23.20	0	0.00	23.25	5	204	2.44%
2020/12/04	0	0.00	1	24.95	24.55	-1	189	-0.53%
2020/12/01	0	0.00	11	27.12	26.70	-11	173	-6.32%
2020/11/30	11	27.00	0	0.00	26.70	11	165	6.63%
2020/11/27	14	26.80	13	27.30	27.25	1	151	0.66%
2020/11/26	21	24.00	20	25.35	25.35	1	94	1.06%
2020/11/03	0	0.00	10	21.75	21.80	-10	89	-11.14%
2020/10/30	0	0.00	20	21.95	21.65	-20	91	-21.90%
2020/10/28	0	0.00	30	22.12	22.25	-30	92	-32.49%
2020/10/26	0	0.00	4	22.20	22.25	-4	92	-4.31%
2020/10/16	14	22.96	0	0.00	22.80	14	114	12.23%
2020/10/15	10	23.08	0	0.00	23.00	10	115	8.65%
2020/10/12	10	23.01	0	0.00	22.85	10	120	8.29%
2020/10/08	30	23.40	0	0.00	23.05	30	122	24.56%
2020/10/07	0	0.00	1	22.25	22.30	-1	118	-0.84%
2020/10/06	1	22.05	3	22.08	22.40	-2	119	-1.67%
2020/10/05	3	22.10	0	0.00	22.10	3	123	2.43%
2020/09/07	0	0.00	1	22.55	23.05	-1	197	-0.51%
2020/08/31	1	23.20	1	23.35	23.00	0	222	0.00%
2020/08/27	1	24.20	0	0.00	23.90	1	230	0.43%
2020/08/18	0	0.00	2	22.70	22.70	-2	254	-0.78%
2020/07/03	0	0.00	6	29.25	28.80	-6	411	-1.46%
2020/07/02	6	28.98	0	0.00	29.05	6	413	1.45%
2020/05/22	0	0.00	1	30.40	30.30	-1	401	-0.25%
2020/05/19	0	0.00	0.2	31.10	31.10	-0.2	407	-0.05%
2020/05/18	0	0.00	0.5	30.55	30.60	-0.5	408	-0.12%
2020/05/14	0	0.00	0.1	32.25	32.30	-0.1	406	-0.03%
2020/05/13	0	0.00	0.1	33.35	33.45	-0.1	406	-0.02%
2020/05/12	0	0.00	2.1	32.89	32.80	-2.1	402	-0.51%
2020/05/11	3	34.78	0	0.00	33.45	3	399	0.75%
2020/04/23	0	0.00	2	29.70	29.70	-2	329	-0.61%
2020/04/17	3	30.77	0	0.00	30.25	3	331	0.91%
2020/04/15	0	0.00	3	27.60	27.80	-3	340	-0.88%
2020/04/14	3	26.75	0	0.00	27.00	3	351	0.85%
2020/04/07	0	0.00	3	25.10	25.50	-3	357	-0.84%
2020/04/06	3	24.05	0	0.00	24.50	3	362	0.83%
2020/03/25	0	0.00	1	24.15	23.60	-1	378	-0.26%
2020/03/24	1	23.85	0	0.00	22.80	1	381	0.26%
2020/03/12	0	0.00	1	27.20	26.55	-1	364	-0.27%
2020/03/05	1	32.70	0	0.00	32.95	1	364	0.27%
2020/02/14	0	0.00	1	34.20	35.35	-1	415	-0.24%
2020/02/06	1	33.80	2	33.85	33.95	-1	443	-0.23%
2020/02/04	0	0.00	1	33.35	33.75	-1	478	-0.21%
2020/02/03	3	32.83	0	0.00	33.00	3	504	0.59%
2020/01/30	0	0.00	2	34.60	33.55	-2	551	-0.36%
2020/01/20	3	36.70	0	0.00	36.80	3	565	0.53%
2020/01/17	2	36.65	0	0.00	36.50	2	593	0.34%
2020/01/16	1	36.40	0	0.00	36.75	1	593	0.17%
2020/01/15	0	0.00	2	35.60	35.50	-2	581	-0.34%
2020/01/14	0	0.00	3	35.30	35.50	-3	578	-0.52%
2020/01/13	0	0.00	4	35.49	35.50	-4	575	-0.69%
2020/01/08	5	34.80	0	0.00	34.70	5	549	0.91%
2020/01/06	0	0.00	12	32.45	32.50	-12	539	-2.23%
2019/12/30	13	33.15	0	0.00	33.00	13	543	2.39%
2019/12/26	4	33.23	0	0.00	33.05	4	559	0.71%
2019/12/20	0	0.00	10	33.80	33.95	-10	593	-1.69%
2019/12/17	0	0.00	10	34.80	35.00	-10	639	-1.56%
2019/12/16	0	0.00	20	35.04	35.05	-20	674	-2.97%
2019/11/28	2	36.20	0	0.00	36.25	2	815	0.25%
2019/11/27	8	36.44	2	36.10	36.50	6	818	0.73%
2019/11/18	10	37.60	0	0.00	38.50	10	899	1.11%
2019/11/14	25	38.46	0	0.00	38.05	25	996	2.51%
2019/11/13	0	0.00	20	38.42	39.20	-20	1,008	-1.98%
2019/11/12	0	0.00	4	36.61	38.05	-4	991	-0.40%
2019/11/11	20	35.22	0	0.00	34.60	20	986	2.03%
2019/11/07	0	0.00	2	35.88	35.80	-2	986	-0.20%
2019/11/06	2	37.10	1	36.85	36.55	1	985	0.10%
2019/11/05	2	37.30	2	35.65	37.30	0	982	0.00%
2019/11/01	1	40.50	0	0.00	39.25	1	956	0.10%
2019/10/31	0	0.00	2	39.20	40.00	-2	935	-0.21%
2019/10/30	2	39.05	0	0.00	38.45	2	907	0.22%
2019/10/29	2	39.23	12	38.26	38.90	-10	888	-1.12%
2019/10/25	1	37.55	3	37.30	37.60	-2	829	-0.24%
2019/10/24	13	34.20	0	0.00	34.20	13	791	1.64%
2019/10/16	1	33.85	0	0.00	33.00	1	782	0.13%
2019/10/14	3	33.60	0	0.00	33.30	3	780	0.38%
2019/10/07	0	0.00	1	35.20	33.20	-1	763	-0.13%
2019/10/03	0	0.00	1	35.00	34.60	-1	756	-0.13%
2019/10/02	1	34.45	0	0.00	36.10	1	749	0.13%
2019/09/27	0	0.00	4	32.03	31.20	-4	726	-0.55%
2019/09/20	0	0.00	1	38.50	38.00	-1	656	-0.15%
2019/09/19	1	40.00	1	40.00	39.20	0	629	0.00%
2019/09/18	3	37.02	0	0.00	39.00	3	591	0.51%
2019/09/17	0	0.00	3	34.00	33.45	-3	547	-0.55%