新盛力 (4931)-群益金鼎-丹鳳券商分點個股進出

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
55.6
漲跌
▼2.4
漲幅
-4.14%
成交量
28,734張
產業
上櫃電腦及週邊類股
164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

新盛力 (4931)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/12/11	17	59.14	15	56.47	55.60	2	9,480	0.02%
2024/12/10	3	61.17	1	61.48	58.00	2	9,008	0.02%
2024/12/09	9	64.56	0.2	65.83	64.40	8.8	8,629	0.10%
2024/12/06	10	70.81	8.5	70.64	71.50	1.5	8,319	0.02%
2024/12/05	21.5	73.12	18	70.68	69.70	3.5	7,816	0.04%
2024/12/04	36	67.38	37	68.64	71.10	-1	6,842	-0.02%
2024/12/03	2.1	63.14	0	63.48	64.70	2	6,178	0.03%
2024/12/02	1	63.50	1	60.80	63.50	0	6,036	0.00%
2024/11/29	1	58.61	1	58.00	60.50	0	5,908	0.00%
2024/11/28	1	52.53	0.3	54.90	55.80	0.8	5,767	0.01%
2024/11/27	0	0.00	0	57.94	57.00	0	5,647	0.00%
2024/11/26	0	0.00	3	56.07	56.30	-3	5,517	-0.05%
2024/11/25	2	53.20	0.1	55.35	56.00	1.9	5,418	0.04%
2024/11/22	0.1	51.10	0	50.30	52.30	0.1	5,300	0.00%
2024/11/21	0	50.50	0.5	51.68	52.40	-0.5	5,203	-0.01%
2024/11/20	0	48.27	0	0.00	48.45	0	5,029	0.00%
2024/11/19	0	49.10	3	48.73	49.50	-3	4,979	-0.06%
2024/11/18	1	48.05	4	47.30	46.70	-3	4,911	-0.06%
2024/11/15	18	47.45	13	47.50	47.10	5	4,841	0.10%
2024/11/14	42	49.00	45	48.60	48.50	-3	4,308	-0.07%
2024/11/13	9	46.09	15	46.13	47.20	-6	2,338	-0.26%
2024/11/12	11	41.90	12	41.33	42.95	-1	1,680	-0.06%
2024/11/08	0	36.23	0	0.00	35.50	0	926	0.00%
2024/09/23	0	0.00	1	34.90	34.75	-1	718	-0.14%
2024/09/12	1	33.25	0	0.00	33.10	1	592	0.17%
2024/09/10	0	0.00	1	32.90	33.30	-1	582	-0.17%
2024/09/04	1	32.40	0	0.00	32.20	1	567	0.18%
2024/08/30	0	0.00	10	35.02	35.55	-10	539	-1.85%
2024/08/29	5	34.80	0	0.00	34.80	5	527	0.95%
2024/08/23	5	34.12	0	0.00	34.20	5	500	1.00%
2024/08/22	0	0.00	1	34.20	34.10	-1	490	-0.20%
2024/08/21	0	0.00	2	33.90	33.35	-2	478	-0.42%
2024/08/20	1	35.25	1	34.00	32.80	0	456	0.00%
2024/08/19	1	33.25	0	0.00	33.55	1	402	0.25%
2024/08/08	0	0.00	1	29.45	29.45	-1	293	-0.34%
2024/05/28	0	0.00	3	31.05	31.45	-3	419	-0.72%
2024/04/29	0	0.00	0	32.00	31.85	0	441	0.00%
2024/04/26	0	0.00	2	31.50	31.35	-2	441	-0.45%
2024/04/19	2	31.43	2	31.90	31.90	0	461	0.00%
2024/04/18	0	0.00	1	34.20	34.10	-1	447	-0.22%
2024/03/18	0	30.30	0	0.00	30.50	0	321	0.00%
2024/03/14	0	30.80	0	0.00	30.55	0	322	0.00%
2024/02/26	0	32.20	0	0.00	31.75	0	357	0.00%
2024/02/19	0	0.00	10	32.64	32.60	-10	587	-1.70%
2024/01/17	0	0.00	0	30.85	29.80	0	566	0.00%
2024/01/11	0	0.00	2	29.30	29.10	-2	553	-0.36%
2023/12/29	0	0.00	1	30.20	30.15	-1	573	-0.17%
2023/12/26	1	30.40	0	0.00	30.40	1	574	0.17%
2023/12/22	0	31.25	0	0.00	31.10	0	568	0.00%
2023/12/19	0	0.00	2	30.80	31.10	-2	592	-0.34%
2023/12/13	10	31.60	1	31.80	31.50	9	594	1.51%
2023/12/12	2	32.10	0	0.00	31.75	2	595	0.34%
2023/12/06	0	0.00	2	32.75	32.70	-2	617	-0.32%
2023/12/05	0	0.00	0.2	33.20	32.70	-0.2	667	-0.03%
2023/11/27	3	32.60	0	0.00	32.65	3	682	0.44%
2023/11/24	0	0.00	3	33.00	33.00	-3	680	-0.44%
2023/11/22	3	33.70	0	0.00	33.70	3	666	0.45%
2023/11/20	4.2	35.09	3	35.15	35.20	1.2	606	0.20%
2023/11/17	1	32.80	0	0.00	33.10	1	498	0.20%
2023/11/16	0	0.00	1	29.35	30.10	-1	440	-0.23%
2023/11/15	1	29.50	0	0.00	29.65	1	449	0.22%
2023/11/13	2	28.55	0	0.00	28.70	2	462	0.43%
2023/11/10	0	0.00	7	28.68	28.65	-7	468	-1.50%
2023/11/06	4	30.33	0	0.00	30.50	4	501	0.80%
2023/11/03	4	29.84	0	0.00	29.85	4	509	0.79%
2023/11/02	2	29.65	0	0.00	29.80	2	551	0.36%
2023/10/18	0	0.00	5	30.40	30.35	-5	724	-0.69%
2023/10/16	0	0.00	3	32.50	32.25	-3	763	-0.39%
2023/10/05	2	33.25	0	0.00	33.15	2	853	0.23%
2023/09/28	2	33.43	0	0.00	33.40	2	904	0.22%
2023/09/26	2	33.95	0	0.00	33.65	2	931	0.21%
2023/09/25	0	0.00	2	34.40	34.00	-2	942	-0.21%
2023/09/21	2	32.00	0	0.00	32.05	2	946	0.21%
2023/09/18	2	33.50	0	0.00	33.50	2	962	0.21%
2023/09/14	0	0.00	2	33.80	33.60	-2	971	-0.21%
2023/09/13	0	0.00	1	33.30	33.30	-1	978	-0.10%
2023/09/08	2	32.30	10	32.35	32.05	-8	995	-0.80%
2023/08/30	0	34.35	0	0.00	34.25	0	1,751	0.00%
2023/08/08	0	0.00	1	37.10	35.80	-1	2,443	-0.04%
2023/07/28	0	0.00	1	39.50	39.30	-1	2,525	-0.04%
2023/07/26	0	0.00	1	40.45	39.85	-1	2,514	-0.04%
2023/07/24	0	0.00	2	37.15	37.55	-2	2,471	-0.08%
2023/07/21	1	38.80	0	0.00	38.80	1	2,470	0.04%
2023/07/19	2	39.93	6	38.60	38.60	-4	2,534	-0.16%
2023/07/14	5	40.90	0	0.00	40.70	5	2,957	0.17%
2023/07/13	0	0.00	1	40.80	40.60	-1	2,983	-0.03%
2023/07/12	0	0.00	2	42.10	41.80	-2	3,007	-0.07%
2023/07/10	1	43.80	9	44.01	43.80	-8	3,025	-0.26%
2023/07/07	0	0.00	6	44.28	44.30	-6	3,032	-0.20%
2023/07/05	1	45.80	0	0.00	45.80	1	3,024	0.03%
2023/07/04	8	46.08	0	0.00	45.80	8	3,031	0.26%
2023/06/30	0	0.00	6	46.00	46.10	-6	3,063	-0.20%
2023/06/27	0	0.00	1	44.60	44.85	-1	3,114	-0.03%
2023/06/26	1	44.95	0	0.00	44.85	1	3,114	0.03%
2023/06/19	4	45.15	2	45.15	45.20	2	3,140	0.06%
2023/06/16	2	45.75	2	45.60	45.60	0	3,148	0.00%
2023/06/15	0	0.00	1	45.30	45.10	-1	3,153	-0.03%
2023/06/13	3	45.25	0	0.00	45.00	3	3,180	0.09%
2023/06/12	3	44.90	2	44.90	44.80	1	3,194	0.03%
2023/06/08	7	45.38	18	45.13	45.15	-11	3,190	-0.34%
2023/06/07	9	48.73	1	48.55	48.00	8	3,131	0.26%
2023/06/06	13	50.62	6	48.84	48.55	7	3,109	0.23%
2023/06/05	7	49.84	3	50.98	52.50	4	2,854	0.14%
2023/06/02	0	0.00	4	48.05	47.80	-4	2,656	-0.15%
2023/05/29	3	47.70	0	0.00	47.80	3	2,746	0.11%
2023/05/26	2	47.80	1	48.65	46.85	1	2,754	0.04%
2023/05/25	0	0.00	4	48.79	48.25	-4	2,728	-0.15%
2023/05/23	6	48.64	12	48.45	48.10	-6	2,944	-0.20%
2023/05/22	1	48.55	0	0.00	48.70	1	2,921	0.03%
2023/05/19	10	49.05	1	49.80	47.15	9	2,899	0.31%
2023/05/18	31	48.21	33	48.05	48.00	-2	2,796	-0.07%
2023/05/16	1	45.60	3	46.10	45.60	-2	2,792	-0.07%
2023/05/15	3	45.20	0	0.00	45.05	3	3,029	0.10%
2023/05/12	0	0.00	1	45.75	45.75	-1	3,489	-0.03%
2023/05/11	4	44.43	0	0.00	43.95	4	3,781	0.11%
2023/05/10	0	0.00	1	46.65	45.75	-1	3,852	-0.03%
2023/05/09	1	45.75	11	46.66	45.80	-10	3,887	-0.26%
2023/05/08	2	44.80	0	0.00	44.65	2	3,822	0.05%
2023/05/05	1	44.90	0	0.00	44.75	1	3,850	0.03%
2023/05/02	3	45.20	0	0.00	45.30	3	4,119	0.07%
2023/04/27	3	44.67	0	0.00	44.60	3	4,164	0.07%
2023/04/25	3	45.97	3	45.73	45.05	0	4,203	0.00%
2023/04/24	3	46.83	0	0.00	46.95	3	4,200	0.07%
2023/04/21	7	48.27	6	48.92	47.80	1	4,222	0.02%
2023/04/20	1	49.55	3	48.12	49.15	-2	3,992	-0.05%
2023/04/19	0	0.00	3	47.43	47.45	-3	3,886	-0.08%
2023/04/18	0	0.00	1	47.05	46.95	-1	3,902	-0.03%
2023/04/14	2	45.90	0	0.00	45.40	2	3,918	0.05%
2023/04/13	2	46.25	0	0.00	45.80	2	3,937	0.05%
2023/04/11	0	0.00	2	46.95	46.45	-2	3,989	-0.05%
2023/04/10	8	47.28	0	0.00	46.70	8	4,038	0.20%
2023/03/28	0	0.00	3.3	45.67	45.30	-3.3	4,371	-0.07%
2023/03/27	5	46.75	0	0.00	46.45	5	4,443	0.11%
2023/03/24	0	0.00	5	46.45	46.45	-5	4,549	-0.11%
2023/03/22	5	47.00	0	0.00	46.50	5	4,822	0.10%
2023/03/20	0	0.00	4	45.70	45.85	-4	4,870	-0.08%
2023/03/17	2	44.20	0	0.00	44.80	2	4,909	0.04%
2023/03/16	1	44.85	0	0.00	43.90	1	4,992	0.02%
2023/03/15	1	45.80	0	0.00	45.05	1	5,128	0.02%
2023/03/14	1	45.85	1	46.00	45.60	0	5,250	0.00%
2023/03/13	1.1	45.36	0	0.00	45.65	1.1	5,350	0.02%
2023/03/10	1	46.80	10	46.80	46.50	-9	5,464	-0.16%
2023/03/09	1	49.50	0	0.00	48.50	1	5,713	0.02%
2023/03/08	20	48.85	12	49.13	49.65	8	6,146	0.13%
2023/03/07	0.1	49.60	9	49.62	48.90	-8.9	6,584	-0.14%
2023/03/06	4.1	49.07	7	48.85	49.20	-2.9	6,680	-0.04%
2023/03/03	0	0.00	1	47.00	46.95	-1	6,748	-0.01%
2023/03/02	3	46.43	2	46.40	46.40	1	6,874	0.01%
2023/03/01	2	46.40	0	0.00	46.10	2	7,044	0.03%
2023/02/24	3	47.88	0	0.00	47.75	3	7,402	0.04%
2023/02/23	5	48.78	1	48.85	48.75	4	7,711	0.05%
2023/02/22	2	48.65	3	48.80	48.50	-1	8,173	-0.01%
2023/02/21	7	51.00	15	50.67	50.60	-8	8,289	-0.10%
2023/02/20	8	49.39	0	0.00	49.50	8	8,296	0.10%
2023/02/17	0	0.00	5	48.85	49.10	-5	8,798	-0.06%
2023/02/16	0	0.00	12	49.05	49.30	-12	9,004	-0.13%
2023/02/15	12	48.77	10	48.56	48.55	2	9,390	0.02%
2023/02/14	0	0.00	3	49.15	48.45	-3	9,741	-0.03%
2023/02/13	15	51.35	2	50.35	50.10	13	10,316	0.13%
2023/02/10	74	51.83	108	51.47	51.10	-34	10,707	-0.32%	大賣/
2023/02/09	25	47.86	14	48.51	48.65	11	11,927	0.09%
2023/02/08	3	46.65	5	46.90	45.90	-2	12,699	-0.02%
2023/02/03	1	45.75	0	0.00	44.90	1	15,698	0.01%
2023/02/02	4	45.98	0	0.00	46.30	4	16,203	0.02%
2023/01/31	3	46.03	2	45.88	46.40	1	16,819	0.01%
2023/01/30	1	43.20	0	0.00	43.15	1	16,874	0.01%
2023/01/13	0	0.00	2	41.98	41.40	-2	17,827	-0.01%
2023/01/12	0	0.00	2.5	42.06	42.00	-2.5	18,213	-0.01%
2023/01/10	0	0.00	0.5	42.75	42.65	-0.5	19,417	0.00%
2023/01/09	2	43.30	1	43.50	43.45	1	20,366	0.00%
2023/01/06	0	0.00	0.5	43.85	43.85	-0.5	20,461	0.00%
2023/01/05	0	0.00	1	45.75	44.35	-1	20,747	0.00%
2023/01/04	5	46.35	0	0.00	45.85	5	21,028	0.02%
2022/12/30	1	44.60	0	0.00	44.80	1	21,770	0.00%
2022/12/29	1	43.65	1	44.90	44.90	0	22,646	0.00%
2022/12/28	1	45.40	11	44.47	44.20	-10	23,650	-0.04%
2022/12/26	0	0.00	3.5	46.50	46.15	-3.5	24,560	-0.01%
2022/12/23	1	45.85	1	46.65	47.20	0	24,821	0.00%
2022/12/22	1	47.25	0	0.00	46.55	1	25,295	0.00%
2022/12/21	1	48.30	2	48.50	46.95	-1	26,034	0.00%
2022/12/20	1	50.70	1	50.80	49.05	0	26,073	0.00%
2022/12/19	2	51.95	0	0.00	51.80	2	26,055	0.01%
2022/12/16	8	52.90	9	53.39	53.10	-1	26,093	0.00%
2022/12/15	34	53.69	14	53.50	53.20	20	26,077	0.08%
2022/12/14	1	50.80	2	50.75	50.80	-1	25,943	0.00%
2022/12/13	1	50.30	0	0.00	50.10	1	25,995	0.00%
2022/12/12	0	0.00	1	50.70	50.70	-1	26,079	0.00%
2022/12/09	0	0.00	1	51.80	50.60	-1	26,300	0.00%
2022/12/08	0	0.00	2	51.25	51.20	-2	26,408	-0.01%
2022/12/07	15	52.33	1	51.00	50.50	14	26,426	0.05%
2022/12/06	2	53.60	3	53.73	53.20	-1	26,607	0.00%
2022/12/05	1	53.40	1	53.10	53.10	0	26,694	0.00%
2022/12/02	17	54.52	6	54.37	53.90	11	26,841	0.04%
2022/12/01	5	54.76	5	55.00	54.20	0	27,484	0.00%
2022/11/30	16	55.89	14	55.24	54.80	2	27,478	0.01%
2022/11/29	5	55.14	11	55.26	56.70	-6	27,194	-0.02%
2022/11/28	1	51.50	0	0.00	53.60	1	26,958	0.00%
2022/11/25	4	53.40	0	0.00	52.50	4	26,952	0.01%
2022/11/24	4	53.20	11.1	53.80	53.80	-7.1	27,092	-0.03%
2022/11/23	3	53.37	3	53.03	52.80	0	27,235	0.00%
2022/11/22	11	53.61	4	52.15	53.10	7	27,187	0.03%
2022/11/21	3	54.03	4	54.45	54.10	-1	27,447	0.00%
2022/11/18	3	54.30	4	54.88	53.40	-1	27,657	0.00%
2022/11/17	1	53.70	1	54.00	52.90	0	27,353	0.00%
2022/11/16	4.1	53.09	4	52.68	53.00	0.1	27,302	0.00%
2022/11/15	56	54.94	56	54.08	53.60	0	27,611	0.00%
2022/11/14	0	0.00	1	52.20	52.70	-1	27,488	0.00%
2022/11/11	32	52.69	27	54.05	51.60	5	27,383	0.02%
2022/11/10	29	52.87	26	52.74	52.80	3	27,008	0.01%
2022/11/09	18	53.45	16	54.27	52.00	2	26,633	0.01%
2022/11/08	3	56.43	6	55.43	53.00	-3	26,009	-0.01%
2022/11/07	13	57.99	14	58.28	57.00	-1	25,403	0.00%
2022/11/04	74	53.83	136	53.96	56.10	-62	23,841	-0.26%	大賣/
2022/11/03	129	51.25	70	51.74	51.00	59	22,899	0.26%	大買/
2022/11/02	101	51.73	99	52.82	50.30	2	22,147	0.01%	大買/
2022/11/01	10	48.06	8	47.60	49.10	2	20,718	0.01%
2022/10/31	12	45.84	15	46.17	46.00	-3	20,013	-0.01%
2022/10/28	12	45.01	7	44.86	43.85	5	19,532	0.03%
2022/10/27	5	43.04	8	42.80	44.95	-3	19,120	-0.02%
2022/10/26	3	41.95	2	42.50	40.90	1	19,042	0.01%
2022/10/25	14	43.47	15	43.70	42.50	-1	19,151	-0.01%
2022/10/24	5	45.45	10	45.41	44.50	-5	19,007	-0.03%
2022/10/21	19	45.43	12	44.70	43.65	7	18,686	0.04%
2022/10/20	2	45.70	3	45.28	45.10	-1	18,364	-0.01%
2022/10/19	7	47.02	9	46.70	46.35	-2	18,002	-0.01%
2022/10/18	15	46.92	17	47.15	46.85	-2	17,609	-0.01%
2022/10/17	19	45.21	14	44.56	47.20	5	16,884	0.03%
2022/10/14	8	43.48	4	43.75	44.00	4	16,217	0.02%
2022/10/13	4	43.19	0	0.00	40.00	4	16,103	0.02%
2022/10/12	7	43.40	9	43.74	44.25	-2	15,821	-0.01%
2022/10/11	19	43.31	21	43.36	43.00	-2	15,566	-0.01%
2022/10/07	7	46.34	8	45.27	45.05	-1	15,324	-0.01%
2022/10/06	59	46.07	53	46.65	46.05	6	14,887	0.04%
2022/10/05	44	46.57	31	45.23	44.40	13	14,037	0.09%
2022/10/04	12	44.15	29	44.45	45.80	-17	13,091	-0.13%
2022/10/03	11	42.05	13	42.10	41.65	-2	12,429	-0.02%
2022/09/30	6	41.61	1	40.95	42.00	5	12,325	0.04%
2022/09/29	6	41.75	6	41.93	42.50	0	12,145	0.00%
2022/09/28	15	40.87	18	40.98	40.10	-3	11,713	-0.03%
2022/09/27	4	38.90	4	37.49	39.70	0	11,055	0.00%
2022/09/26	2	37.95	7	37.09	36.45	-5	11,094	-0.05%
2022/09/23	5	40.12	5	39.24	38.90	0	11,248	0.00%
2022/09/22	1	38.95	2	38.43	39.60	-1	11,374	-0.01%
2022/09/21	1	38.20	1	37.90	38.25	0	11,500	0.00%
2022/09/20	15	37.47	12	37.75	37.80	3	11,494	0.03%
2022/09/19	1	38.05	3	38.30	37.50	-2	11,556	-0.02%
2022/09/16	10	42.00	10	41.12	39.25	0	11,598	0.00%
2022/09/15	2	42.98	14	42.35	41.95	-12	11,485	-0.10%
2022/09/14	1	42.45	2	42.60	42.65	-1	11,510	-0.01%
2022/09/13	5	44.21	2	44.80	43.40	3	11,628	0.03%
2022/09/12	8	43.98	4	44.00	44.10	4	11,539	0.03%
2022/09/08	4	43.38	3	43.40	43.00	1	11,574	0.01%
2022/09/07	10	43.18	12	43.73	42.75	-2	11,941	-0.02%
2022/09/06	7	42.55	7	42.04	41.90	0	11,433	0.00%
2022/09/05	3	42.42	4	42.85	43.15	-1	11,656	-0.01%
2022/09/02	4	43.00	4	43.24	42.85	0	11,739	0.00%
2022/09/01	4.5	41.99	0	0.00	41.75	4.5	12,208	0.04%
2022/08/31	3	42.98	3	42.97	42.75	0	12,974	0.00%
2022/08/30	2	41.48	5	41.58	41.95	-3	13,655	-0.02%
2022/08/29	6	40.21	6	40.47	40.30	0	13,706	0.00%
2022/08/26	12	42.62	10	42.81	41.10	2	13,864	0.01%
2022/08/25	27	41.81	28	42.13	42.95	-1	13,788	-0.01%
2022/08/24	5	39.67	5	39.70	39.05	0	14,421	0.00%
2022/08/23	4	37.85	7	38.24	39.20	-3	14,622	-0.02%
2022/08/22	14	39.73	13	39.55	38.50	1	14,984	0.01%
2022/08/19	6	37.35	9	38.46	39.35	-3	15,048	-0.02%
2022/08/18	2	35.80	1	36.10	35.80	1	15,560	0.01%
2022/08/17	2	35.38	3	35.32	35.50	-1	16,850	-0.01%
2022/08/15	2	35.45	12	35.56	35.15	-10	18,513	-0.05%
2022/08/12	1	34.30	2	34.73	34.50	-1	19,478	-0.01%
2022/08/11	33	34.98	39	35.83	35.00	-6	20,038	-0.03%
2022/08/10	8	35.31	16	35.48	35.40	-8	19,999	-0.04%
2022/08/09	38	34.38	28	34.81	34.55	10	19,919	0.05%
2022/08/08	2	32.20	0	0.00	33.25	2	19,900	0.01%
2022/08/05	1	33.90	5	33.62	33.20	-4	20,025	-0.02%
2022/08/04	4	31.83	2	32.45	32.60	2	20,077	0.01%
2022/08/03	8	33.88	4	33.01	33.00	4	20,158	0.02%
2022/08/02	15	35.25	10	35.85	33.95	5	20,260	0.02%
2022/08/01	4	35.28	6	35.42	35.55	-2	20,248	-0.01%
2022/07/29	3	32.92	6.5	33.03	33.65	-3.5	20,486	-0.02%
2022/07/28	1	31.65	0	0.00	31.75	1	20,628	0.00%
2022/07/27	2	31.10	2	31.40	31.70	0	20,668	0.00%
2022/07/26	0	31.95	0	0.00	31.55	0	20,805	0.00%
2022/07/25	0	33.52	1	32.65	32.70	-1	20,901	0.00%
2022/07/22	1	33.90	5	34.40	33.95	-4	20,911	-0.02%
2022/07/21	29	34.83	27	34.27	34.75	2	20,877	0.01%
2022/07/20	2	32.88	3	32.73	32.80	-1	20,669	0.00%
2022/07/19	12	32.73	1	33.05	32.95	11	20,751	0.05%
2022/07/18	6	32.49	5	32.69	32.95	1	20,908	0.00%
2022/07/15	2	31.90	0	0.00	32.15	2	21,217	0.01%
2022/07/14	0	0.00	1	31.70	31.60	-1	21,762	0.00%
2022/07/13	1	31.50	0	0.00	31.00	1	21,939	0.00%
2022/07/12	2	32.20	0	0.00	30.10	2	22,048	0.01%
2022/07/11	3	32.95	10	33.28	33.20	-7	22,243	-0.03%
2022/07/08	6	32.88	1	33.00	33.10	5	22,337	0.02%
2022/07/07	2	31.73	7	32.11	32.80	-5	22,393	-0.02%
2022/07/06	0	0.00	3	32.53	31.45	-3	22,466	-0.01%
2022/07/05	7	33.22	5	33.53	33.35	2	22,456	0.01%
2022/07/04	7	33.06	6	34.12	33.00	1	22,367	0.00%
2022/07/01	10	37.97	9	38.26	34.95	1	22,204	0.00%
2022/06/30	15	39.15	10	39.29	38.80	5	21,963	0.02%
2022/06/29	2	39.68	5	39.94	39.85	-3	21,716	-0.01%
2022/06/28	3	38.62	0	0.00	38.30	3	21,509	0.01%
2022/06/27	3	39.07	4	39.35	39.15	-1	21,440	0.00%
2022/06/24	0	0.00	4	37.20	37.25	-4	21,317	-0.02%
2022/06/23	6	37.30	8	37.55	37.15	-2	21,166	-0.01%
2022/06/22	12	39.38	14	38.76	36.95	-2	21,030	-0.01%
2022/06/21	6	40.04	3	40.25	40.05	3	20,891	0.01%
2022/06/20	5	40.07	14.2	41.33	38.50	-9.2	20,685	-0.04%
2022/06/17	20.2	41.55	12	41.83	42.30	8.2	20,450	0.04%
2022/06/16	5	44.40	127	42.54	42.45	-122	20,222	-0.60%	大賣/鉅額交易
2022/06/15	2	43.75	2	43.88	42.95	0	19,648	0.00%
2022/06/14	27	42.90	29	43.56	43.80	-2	19,469	-0.01%
2022/06/13	22	42.90	12	42.75	42.05	10	18,987	0.05%
2022/06/10	12	46.37	12	45.86	45.00	0	18,756	0.00%
2022/06/09	16	45.59	25	45.68	46.20	-9	18,246	-0.05%
2022/06/08	38	44.09	40	44.37	44.85	-2	17,410	-0.01%
2022/06/07	1	41.75	6	41.91	42.35	-5	16,494	-0.03%
2022/06/06	12	41.50	49	41.77	40.60	-37	16,160	-0.23%
2022/06/02	30	44.95	5	44.70	42.85	25	15,886	0.16%
2022/06/01	40	44.72	33	44.37	44.45	7	15,334	0.05%
2022/05/31	15	43.73	0	44.20	42.75	15	14,221	0.11%
2022/05/30	30	44.07	23	44.78	45.15	7	13,913	0.05%
2022/05/27	16	43.37	10	43.77	44.00	6	13,440	0.04%
2022/05/26	93	46.39	88	45.15	44.75	5	12,892	0.04%
2022/05/25	55	45.36	69.1	45.05	44.30	-14.1	11,971	-0.12%
2022/05/24	228.1	45.53	183	46.24	43.10	45.1	10,571	0.43%	大買/大賣/
2022/05/23	0	0.00	11	44.89	46.25	-11	9,280	-0.12%
2022/05/20	22	39.48	45	41.71	42.05	-23	8,880	-0.26%
2022/05/19	8	37.06	14	37.16	38.25	-6	7,899	-0.08%
2022/05/18	1	34.80	31	34.38	34.80	-30	7,409	-0.40%
2022/05/17	10	33.65	1	33.80	34.15	9	7,415	0.12%
2022/05/16	13	34.60	1	33.80	33.40	12	7,434	0.16%
2022/05/13	2	34.25	6	34.05	34.85	-4	7,434	-0.05%
2022/05/12	10	33.70	1	33.85	33.15	9	7,281	0.12%
2022/05/11	8	34.44	8	34.58	33.25	0	7,139	0.00%
2022/05/10	53	34.00	6	33.92	33.85	47	7,000	0.67%
2022/05/09	12	36.24	4	35.96	35.00	8	6,813	0.12%
2022/05/06	86	37.94	20	37.59	37.40	66	6,635	0.99%
2022/05/05	11	36.72	12	36.89	37.40	-1	6,103	-0.02%
2022/05/04	4	35.35	2	34.83	34.00	2	5,819	0.03%
2022/05/03	4	35.26	5	35.32	35.40	-1	5,729	-0.02%
2022/04/29	7	35.06	2	35.63	35.65	5	5,548	0.09%
2022/04/27	0	0.00	1	34.05	32.60	-1	5,361	-0.02%
2022/04/26	1	35.00	1	36.50	33.15	0	5,292	0.00%
2022/04/25	1	35.10	0.2	36.70	35.10	0.8	5,275	0.02%
2022/04/22	1	37.60	1	38.35	37.60	0	5,230	0.00%
2022/04/21	41	38.06	20	37.53	38.10	21	5,046	0.42%
2022/04/20	21.2	37.98	33	37.46	38.40	-11.8	4,666	-0.25%
2022/04/19	2	35.40	0	0.00	35.65	2	4,051	0.05%
2022/04/15	7	32.38	61	33.20	32.15	-54	3,640	-1.48%
2022/04/14	47	33.22	4	33.93	35.00	43	3,359	1.28%
2022/04/13	14	31.61	14	32.55	33.00	0	3,170	0.00%
2022/04/12	2	30.50	0	0.00	31.00	2	2,949	0.07%
2022/04/11	10	28.35	0	0.00	28.90	10	2,760	0.36%
2022/03/22	0	0.00	7	28.25	27.90	-7	2,295	-0.30%
2022/03/03	0	0.00	1	28.70	27.80	-1	1,452	-0.07%
2022/03/01	0	0.00	1	27.15	27.65	-1	1,326	-0.08%
2022/02/22	0	0.00	20	27.45	26.45	-20	1,193	-1.68%
2022/02/21	2	28.38	0	0.00	28.35	2	1,143	0.17%
2022/02/18	22	27.99	22	27.78	27.50	0	1,085	0.00%
2022/02/16	20	26.27	1	25.70	27.10	19	868	2.19%
2022/02/15	1	25.90	25	25.90	24.75	-24	778	-3.08%
2022/02/14	25	24.45	0	0.00	24.45	25	615	4.06%
2022/01/18	3	24.35	11	25.15	25.00	-8	509	-1.57%
2022/01/13	3	21.30	0	0.00	21.40	3	263	1.14%
2022/01/10	5	23.60	0	0.00	22.50	5	254	1.97%
2022/01/05	0	0.00	2	22.80	22.20	-2	193	-1.03%
2021/11/01	0	0.00	14	20.60	20.45	-14	117	-11.94%
2021/09/22	15	19.25	0	0.00	19.50	15	373	4.02%
2021/08/11	0	0.00	2	20.75	20.55	-2	363	-0.55%
2021/08/09	2	21.40	0	0.00	21.05	2	360	0.55%
2021/08/04	2	22.38	2	22.45	22.35	0	348	0.00%
2021/07/28	2	22.30	0	0.00	22.45	2	337	0.59%
2021/07/27	15	24.75	19	24.75	24.75	-4	299	-1.34%
2021/07/06	0	0.00	1	23.30	23.30	-1	193	-0.52%
2021/04/28	0	0.00	1	22.50	22.75	-1	247	-0.40%
2021/04/14	0	0.00	3	21.70	22.00	-3	237	-1.26%
2021/04/12	1	23.15	0	0.00	23.10	1	230	0.43%
2021/04/09	2	23.20	0	0.00	23.15	2	226	0.88%
2021/03/23	3	23.10	0	0.00	22.75	3	205	1.46%
2021/02/03	0	0.00	1	20.85	21.00	-1	263	-0.38%
2021/01/18	1	22.65	0	0.00	22.75	1	235	0.42%
2021/01/11	0	0.00	25	22.50	22.65	-25	229	-10.91%
2020/12/04	2	25.00	0	0.00	24.55	2	189	1.05%
2020/12/03	1	25.85	0	0.00	25.60	1	182	0.55%
2020/11/27	36	26.90	4	26.60	27.25	32	151	21.09%
2020/10/21	0	0.00	3	22.90	22.75	-3	103	-2.89%
2020/10/13	3	22.95	0	0.00	22.95	3	117	2.55%
2020/09/09	0	0.00	0.3	23.00	22.95	-0.3	189	-0.16%
2020/09/01	0	0.00	0.1	23.10	23.10	-0.1	219	-0.02%
2020/08/28	0	0.00	0.1	23.50	23.50	-0.1	226	-0.02%
2020/07/09	0	0.00	5	27.05	27.00	-5	415	-1.20%
2020/07/06	0	0.00	1	29.20	29.30	-1	410	-0.24%
2020/06/24	0	0.00	3	28.10	28.15	-3	410	-0.73%
2020/06/17	3	27.55	0	0.00	27.55	3	423	0.71%
2020/06/04	4	29.95	0	0.00	30.10	4	426	0.94%
2020/06/03	1	29.85	0	0.00	29.85	1	424	0.24%
2020/03/18	0	0.00	1	22.15	21.50	-1	376	-0.27%
2020/02/14	0	0.00	1	35.00	35.35	-1	415	-0.24%
2019/12/26	1	33.00	0	0.00	33.05	1	559	0.18%
2019/12/20	0	0.00	2	34.00	33.95	-2	593	-0.34%
2019/12/02	1	36.00	1	36.10	36.05	0	793	0.00%
2019/11/22	0	0.00	1	37.80	37.05	-1	835	-0.12%
2019/11/13	0	0.00	1	38.75	39.20	-1	1,008	-0.10%
2019/11/12	0	0.00	1	38.05	38.05	-1	991	-0.10%
2019/11/07	1	35.45	0	0.00	35.80	1	986	0.10%
2019/11/04	1	37.45	0	0.00	36.60	1	976	0.10%
2019/11/01	1	40.05	0	0.00	39.25	1	956	0.10%
2019/10/31	0	0.00	6	39.37	40.00	-6	935	-0.64%
2019/10/30	3	38.63	0	0.00	38.45	3	907	0.33%
2019/10/29	1	39.10	0	0.00	38.90	1	888	0.11%
2019/09/27	0	0.00	2	33.90	31.20	-2	726	-0.28%
2019/09/19	2	39.00	0	0.00	39.20	2	629	0.32%
2019/09/17	1	34.30	0	0.00	33.45	1	547	0.18%