四維航 (5608)-統一-板橋券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
23.15
漲跌
▼0.30
漲幅
-1.28%
成交量
15,568張
產業
上市航運類股
723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

四維航 (5608)籌碼相關－統一-板橋券商分點個股進出

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-板橋券商分點個股進出
統一-板橋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
2024/05/31	5.1	23.48	2	23.28	23.15	3.1	6,685	0.05%
2024/05/30	10.1	24.34	8	23.70	23.45	2.1	6,477	0.03%
2024/05/29	32	24.51	29	24.54	23.60	3	6,203	0.05%
2024/05/28	1.1	23.84	1	23.75	23.65	0.1	5,445	0.00%
2024/05/27	5	21.80	5	22.15	21.80	0	4,830	0.00%
2024/05/22	1	21.25	4	20.88	21.15	-3	4,666	-0.06%
2024/05/21	4	20.54	0	0.00	20.55	4	4,653	0.09%
2024/05/20	0	0.00	5	20.90	20.90	-5	4,684	-0.11%
2024/05/17	2	21.33	1	21.30	21.30	1	4,658	0.02%
2024/05/15	1.7	21.86	0	0.00	21.70	1.7	4,428	0.04%
2024/05/14	3	21.82	2	22.00	22.00	1	4,119	0.02%
2024/05/13	1	21.30	6	21.58	21.35	-5	3,602	-0.14%
2024/05/10	5	20.79	0	0.00	20.75	5	3,189	0.16%
2024/05/09	0	0.00	1	20.35	20.30	-1	2,889	-0.03%
2024/05/08	11	20.96	10	21.05	19.85	1	2,730	0.04%
2024/05/07	0	0.00	1	19.70	19.70	-1	2,422	-0.04%
2024/05/06	0	0.00	1	19.35	19.40	-1	2,373	-0.04%
2024/05/02	11	20.25	12	19.75	19.70	-1	2,310	-0.04%
2024/04/30	3	20.23	2	20.15	20.10	1	2,282	0.04%
2024/04/29	1	19.90	0	19.45	19.55	1	2,135	0.05%
2024/04/19	16	19.19	16	18.40	18.55	0	1,982	0.00%
2024/04/16	0	0.00	2	18.65	18.40	-2	1,925	-0.10%
2024/04/02	0	0.00	3	18.50	18.45	-3	2,310	-0.13%
2024/03/25	1	19.05	0	0.00	19.05	1	2,837	0.04%
2024/03/05	25	20.24	30	20.00	20.10	-5	6,441	-0.08%
2024/02/15	0	0.00	10	18.75	19.05	-10	6,941	-0.14%
2024/01/26	0	0.00	0.1	19.35	19.35	-0.1	6,923	0.00%
2023/12/26	0	0.00	2.2	20.92	20.95	-2.2	6,427	-0.03%
2023/12/21	21	22.06	18	22.12	22.10	3	6,181	0.05%
2023/12/19	0	0.00	1	21.60	21.40	-1	5,989	-0.02%
2023/12/08	2	22.15	0	0.00	22.15	2	6,290	0.03%
2023/12/06	3.4	23.39	0	0.00	23.55	3.4	5,917	0.06%
2023/12/05	38	24.30	25	24.28	24.00	13	5,593	0.23%
2023/12/04	2	22.30	2	22.00	23.35	0	4,171	0.00%
2023/12/01	0	0.00	2	21.30	21.25	-2	3,637	-0.05%
2023/11/30	3	20.57	5	20.13	19.95	-2	3,249	-0.06%
2023/11/29	11	19.64	11	19.88	19.80	0	3,115	0.00%
2023/11/28	0	0.00	10	20.20	20.20	-10	2,523	-0.40%
2023/11/15	0	17.65	0	0.00	17.65	0	3,188	0.00%
2023/11/13	1	17.35	0	0.00	17.30	1	3,343	0.03%
2023/10/31	0	0.00	5	17.96	17.70	-5	3,556	-0.14%
2023/10/27	5	18.27	1	18.10	18.10	4	3,587	0.11%
2023/10/17	1	18.60	0	0.00	18.55	1	3,792	0.03%
2023/09/28	4	19.78	0	0.00	19.70	4	3,856	0.10%
2023/09/21	4	20.20	0	0.00	20.00	4	3,909	0.10%
2023/09/20	1	20.60	1	21.30	20.45	0	3,869	0.00%
2023/09/19	0	0.00	3	20.55	20.65	-3	3,679	-0.08%
2023/09/15	1	20.40	2	21.15	20.55	-1	3,512	-0.03%
2023/09/13	2	19.00	0	0.00	18.95	2	3,091	0.06%
2023/09/08	3	19.15	0	0.00	19.05	3	3,176	0.09%
2023/09/04	10	19.25	10	19.10	19.35	0	3,185	0.00%
2023/08/30	0	0.00	0	19.60	19.25	0	3,199	0.00%
2023/08/24	0	0.00	6	19.80	19.70	-6	3,164	-0.19%
2023/08/23	2	20.15	2	20.43	20.25	0	3,126	0.00%
2023/08/22	0	0.00	5.1	20.50	20.45	-5.1	3,054	-0.17%
2023/08/21	5	20.32	6	20.70	20.10	-1	2,924	-0.03%
2023/08/11	1	18.20	0	0.00	18.10	1	2,244	0.04%
2023/08/08	0	0.00	2	19.05	19.00	-2	2,113	-0.09%
2023/08/01	0	0.00	3	19.70	19.75	-3	2,201	-0.14%
2023/07/18	1	20.95	0	0.00	20.40	1	2,023	0.05%
2023/07/10	0	0.00	1.6	22.75	22.75	-1.6	2,026	-0.08%
2023/07/04	0	0.00	1	23.70	23.55	-1	2,185	-0.05%
2023/06/30	0	0.00	2	22.90	22.90	-2	2,191	-0.09%
2023/06/08	11	23.60	11	23.75	23.55	0	3,264	0.00%
2023/06/07	0	0.00	1	23.15	23.20	-1	3,577	-0.03%
2023/06/06	22	23.30	22	23.18	23.15	0	3,690	0.00%
2023/06/05	6	23.00	5	23.15	23.00	1	3,938	0.03%
2023/05/29	1	23.10	0	0.00	23.10	1	6,939	0.01%
2023/05/19	0	0.00	3	23.65	23.50	-3	8,705	-0.03%
2023/05/18	3	23.65	0	0.00	23.65	3	8,712	0.03%
2023/05/11	1	23.65	0	0.00	23.65	1	8,862	0.01%
2023/05/08	1	23.50	0	0.00	23.40	1	8,844	0.01%
2023/05/04	1	24.35	0	0.00	24.35	1	8,990	0.01%
2023/04/19	0	0.00	1	26.65	26.35	-1	9,142	-0.01%
2023/04/12	0	0.00	1	26.95	26.95	-1	9,219	-0.01%
2023/04/10	0	0.00	6	27.10	27.10	-6	9,280	-0.06%
2023/04/06	5	26.65	0	0.00	26.60	5	9,454	0.05%
2023/03/31	1	26.40	1	26.30	26.30	0	9,552	0.00%
2023/03/30	1	26.30	0	0.00	26.30	1	10,377	0.01%
2023/03/24	2	26.50	0	0.00	26.40	2	11,421	0.02%
2023/03/22	0	0.00	4	27.35	27.10	-4	11,652	-0.03%
2023/03/17	1	27.55	0	0.00	27.45	1	11,858	0.01%
2023/03/16	1	27.65	1	27.65	27.20	0	11,863	0.00%
2023/03/15	2	28.45	0	0.00	28.10	2	11,814	0.02%
2023/03/14	2	28.80	0	0.00	28.55	2	11,682	0.02%
2023/03/13	6	28.54	6	28.60	28.85	0	11,698	0.00%
2023/03/08	4	29.56	1	29.20	29.20	3	11,774	0.03%
2023/03/07	2	30.10	2	30.15	30.15	0	11,672	0.00%
2023/03/06	80	30.43	81	29.96	30.50	-1	11,831	-0.01%
2023/03/03	5	29.74	8	29.93	30.80	-3	11,762	-0.03%
2023/03/02	309	29.68	521	29.61	29.70	-212	11,512	-1.84%	大買/大賣/鉅額交易
2023/03/01	319	29.00	113	29.27	28.40	206	10,692	1.93%	大買/大賣/鉅額交易
2023/02/24	20	27.63	20	27.36	28.60	0	9,782	0.00%
2023/02/23	7	26.11	2.4	26.16	26.10	4.6	8,677	0.05%
2023/02/22	0	0.00	1	24.60	24.60	-1	8,298	-0.01%
2023/02/21	15	24.09	15	24.23	24.35	0	8,256	0.00%
2023/02/20	16	23.92	16	23.95	23.95	0	8,417	0.00%
2023/02/14	1	23.75	1	23.50	23.55	0	9,274	0.00%
2023/02/13	1	23.30	5	23.40	23.35	-4	9,331	-0.04%
2023/02/02	5	25.25	5	25.20	25.20	0	9,867	0.00%
2023/02/01	0	0.00	4	25.20	25.05	-4	9,828	-0.04%
2023/01/31	4	24.89	0	0.00	24.95	4	9,801	0.04%
2023/01/17	0	0.00	1	24.65	24.65	-1	9,777	-0.01%
2023/01/13	1	24.20	0	0.00	24.00	1	9,736	0.01%
2023/01/12	0	0.00	1	24.20	24.05	-1	9,746	-0.01%
2023/01/10	1	24.40	1	24.40	24.20	0	9,755	0.00%
2023/01/05	0	0.00	2	24.60	24.30	-2	9,838	-0.02%
2023/01/04	3	24.45	3	24.57	24.35	0	9,848	0.00%
2023/01/03	0	0.00	2	25.00	25.00	-2	9,807	-0.02%
2022/12/29	3	24.93	3	25.05	25.05	0	9,871	0.00%
2022/12/27	0	0.00	1	25.95	25.45	-1	9,993	-0.01%
2022/12/26	5	25.60	0	0.00	25.60	5	9,946	0.05%
2022/12/23	1	26.40	0	0.00	26.45	1	9,782	0.01%
2022/12/22	17	27.20	15	27.70	26.65	2	9,662	0.02%
2022/12/20	3	25.80	3	25.75	25.45	0	8,722	0.00%
2022/12/19	0	0.00	1	26.20	25.35	-1	8,595	-0.01%
2022/12/16	6	26.15	10	26.46	26.25	-4	8,458	-0.05%
2022/12/13	2	25.95	2	26.00	25.60	0	7,850	0.00%
2022/12/09	3	25.78	1	25.60	26.00	2	7,872	0.03%
2022/12/07	1	25.30	10	25.00	25.10	-9	7,959	-0.11%
2022/12/06	0	0.00	1	25.50	25.15	-1	7,863	-0.01%
2022/12/05	2	25.70	0	0.00	25.60	2	7,800	0.03%
2022/12/02	1	25.90	0	0.00	25.80	1	7,704	0.01%
2022/12/01	24	26.13	8	26.11	26.15	16	7,618	0.21%
2022/11/30	0	0.00	2	25.15	25.10	-2	7,320	-0.03%
2022/11/29	0	0.00	6	25.23	25.25	-6	7,262	-0.08%
2022/11/28	8	24.84	7	24.90	24.80	1	7,178	0.01%
2022/11/25	13	25.07	14	24.61	24.80	-1	6,882	-0.01%
2022/11/24	2	23.95	2	23.75	23.95	0	6,605	0.00%
2022/11/22	0	0.00	1	23.25	23.15	-1	6,260	-0.02%
2022/11/18	0	0.00	2	24.70	24.20	-2	6,163	-0.03%
2022/11/15	7	24.89	2	25.13	24.95	5	5,867	0.09%
2022/11/14	10	23.99	8	24.06	24.50	2	5,499	0.04%
2022/11/08	56	24.11	54	23.35	23.20	2	5,211	0.04%
2022/11/04	5	22.00	5	22.15	22.10	0	4,849	0.00%
2022/11/02	3	22.45	3	22.40	22.00	0	4,731	0.00%
2022/10/12	1	26.55	2	26.20	26.10	-1	5,050	-0.02%
2022/10/11	1	27.80	0	0.00	27.30	1	5,033	0.02%
2022/10/03	4	24.40	4	24.55	25.10	0	4,834	0.00%
2022/09/30	3	23.72	3	23.78	24.45	0	4,871	0.00%
2022/09/26	1	27.25	1	27.45	26.60	0	4,929	0.00%
2022/09/22	4	28.50	4	28.34	28.15	0	4,893	0.00%
2022/09/14	5	26.67	5	26.76	27.15	0	4,792	0.00%
2022/09/06	3	27.25	6	27.15	27.15	-3	4,974	-0.06%
2022/08/31	11	28.13	10	28.15	28.25	1	5,093	0.02%
2022/08/29	1	28.40	0	0.00	28.30	1	5,086	0.02%
2022/08/18	4	32.38	4	32.43	32.35	0	5,535	0.00%
2022/08/12	1	31.75	0	0.00	32.15	1	6,355	0.02%
2022/08/04	2	29.70	2	29.78	29.85	0	6,843	0.00%
2022/08/03	3	30.05	3	30.40	30.05	0	6,942	0.00%
2022/07/25	1	31.70	1	31.70	31.70	0	8,565	0.00%
2022/07/22	0	0.00	2	32.40	32.40	-2	8,659	-0.02%
2022/07/21	5	31.98	5	32.01	32.25	0	8,824	0.00%
2022/07/20	2	31.90	0	0.00	31.05	2	8,884	0.02%
2022/07/19	2	32.85	2	33.00	33.30	0	9,059	0.00%
2022/07/15	7	31.65	7	31.54	31.40	0	10,030	0.00%
2022/07/14	8	31.72	8	31.88	32.15	0	11,848	0.00%
2022/07/13	3	31.60	3	31.55	31.65	0	12,520	0.00%
2022/07/12	8	30.54	8	30.45	30.40	0	12,663	0.00%
2022/07/07	3	31.55	3	31.15	31.60	0	13,115	0.00%
2022/07/06	31	31.51	31	31.58	31.10	0	13,094	0.00%
2022/07/05	9	30.72	9	30.61	31.55	0	13,081	0.00%
2022/07/04	8	30.03	8	30.26	30.20	0	13,091	0.00%
2022/07/01	2.1	30.18	2	29.95	29.30	0.1	13,082	0.00%
2022/06/28	2	34.00	2	33.75	33.80	0	12,960	0.00%
2022/06/27	3	34.73	2	34.80	34.65	1	12,946	0.01%
2022/06/24	12	32.82	12	32.87	32.30	0	12,844	0.00%
2022/06/23	29	32.87	29	32.68	31.90	0	12,823	0.00%
2022/06/22	14	34.09	14	33.82	33.00	0	12,847	0.00%
2022/06/21	11	34.27	11	34.53	34.80	0	12,780	0.00%
2022/06/20	25	35.80	20	35.19	34.00	5	12,761	0.04%
2022/06/17	15	37.38	25	37.76	37.65	-10	12,687	-0.08%
2022/06/16	3	39.28	3	38.67	37.50	0	12,707	0.00%
2022/06/14	5	38.79	5	39.25	39.60	0	12,968	0.00%
2022/06/13	3	40.55	1	40.45	40.05	2	13,235	0.02%
2022/06/10	7	42.32	0	0.00	42.30	7	13,667	0.05%
2022/06/07	1	44.95	1	44.90	44.60	0	16,911	0.00%
2022/06/06	5	45.65	35	45.23	44.50	-30	17,329	-0.17%
2022/06/02	35	45.16	15.1	45.11	44.95	19.9	17,409	0.11%
2022/06/01	22	45.21	13	44.94	44.95	9	17,605	0.05%
2022/05/30	5	44.99	35	44.89	44.85	-30	18,006	-0.17%
2022/05/25	19	45.75	19	45.62	45.00	0	19,013	0.00%
2022/05/24	42	45.49	12	45.45	45.10	30	19,477	0.15%
2022/05/23	33	45.14	37	45.09	44.75	-4	19,728	-0.02%
2022/05/20	4	43.75	2	43.73	43.00	2	19,665	0.01%
2022/05/19	2	42.40	2	42.75	43.00	0	20,738	0.00%
2022/05/18	3	43.33	3	43.48	43.35	0	21,265	0.00%
2022/05/17	2	43.45	2	43.80	42.75	0	21,280	0.00%
2022/05/16	13	42.93	14	42.91	43.65	-1	21,284	0.00%
2022/05/13	1	43.85	0	0.00	43.35	1	21,195	0.00%
2022/05/12	9	44.76	7	45.25	42.75	2	21,177	0.01%
2022/05/11	11	44.72	11	44.64	44.80	0	21,046	0.00%
2022/05/10	12	45.85	12	45.72	45.20	0	21,060	0.00%
2022/05/09	1	45.20	8	46.75	44.40	-7	20,835	-0.03%
2022/05/06	17	45.54	18	46.07	46.25	-1	20,764	0.00%
2022/05/05	4	46.11	10	46.28	46.25	-6	20,663	-0.03%
2022/05/04	65	46.04	53	45.88	45.30	12	20,480	0.06%
2022/05/03	11	43.92	11	44.06	44.05	0	20,208	0.00%
2022/04/29	22	44.54	25	44.61	44.50	-3	20,137	-0.01%
2022/04/28	7	42.79	5	43.05	42.45	2	19,944	0.01%
2022/04/27	40	43.00	44	43.67	43.15	-4	19,857	-0.02%
2022/04/26	2	44.15	2	44.15	43.40	0	19,656	0.00%
2022/04/25	17	45.97	107	46.45	45.25	-90	19,467	-0.46%	大賣/
2022/04/22	6	49.22	16	48.93	48.70	-10	19,228	-0.05%
2022/04/21	24	49.49	18	49.56	49.00	6	18,969	0.03%
2022/04/20	643	51.64	539	48.34	48.25	104	18,197	0.57%	大買/大賣/鉅額交易
2022/04/19	30	47.47	46	48.01	47.25	-16	16,420	-0.10%
2022/04/18	1	45.40	1	46.60	45.40	0	15,772	0.00%
2022/04/15	36	45.83	38	46.05	45.60	-2	15,688	-0.01%
2022/04/14	6	44.18	10	44.23	44.10	-4	15,270	-0.03%
2022/04/13	6	43.70	3	43.80	43.55	3	15,274	0.02%
2022/04/12	4	42.88	4	42.40	42.95	0	15,396	0.00%
2022/04/11	7	43.34	7	43.26	42.65	0	15,414	0.00%
2022/04/08	2	42.80	2	42.90	42.90	0	15,461	0.00%
2022/04/07	2	41.80	0	0.00	41.00	2	15,455	0.01%
2022/04/01	9	43.31	9	43.50	43.60	0	15,596	0.00%
2022/03/31	10	43.64	10	43.68	43.45	0	15,620	0.00%
2022/03/30	2	44.10	3	44.15	44.00	-1	15,630	-0.01%
2022/03/29	0	0.00	1	44.20	44.10	-1	15,639	-0.01%
2022/03/28	15	43.57	15	43.83	44.05	0	15,700	0.00%
2022/03/24	13	45.15	1	44.45	44.45	12	15,869	0.08%
2022/03/23	3	45.00	3	44.90	44.90	0	16,004	0.00%
2022/03/22	6	45.23	6	45.36	44.90	0	16,094	0.00%
2022/03/21	13	45.09	21	45.29	45.40	-8	16,239	-0.05%
2022/03/18	6	44.81	0	0.00	45.00	6	16,282	0.04%
2022/03/17	1	45.10	1	45.65	45.80	0	16,302	0.00%
2022/03/16	5	44.80	3	45.22	44.45	2	16,384	0.01%
2022/03/15	11	46.30	2	45.90	45.20	9	16,604	0.05%
2022/03/14	18	48.69	19	48.93	47.80	-1	16,799	-0.01%
2022/03/11	14	47.72	18	48.08	48.15	-4	16,313	-0.02%
2022/03/10	28	47.31	40	47.13	47.10	-12	15,460	-0.08%
2022/03/09	35	44.14	35	43.61	45.10	0	14,030	0.00%
2022/03/08	6	42.23	8	41.75	41.00	-2	14,081	-0.01%
2022/03/07	5	44.34	5.5	44.01	43.05	-0.5	13,978	0.00%
2022/03/04	15	45.24	16	45.43	45.25	-1	13,893	-0.01%
2022/03/03	0	0.00	4	44.98	44.95	-4	13,591	-0.03%
2022/03/02	6	44.91	6.1	44.69	44.50	-0.1	13,513	0.00%
2022/03/01	18	44.79	22	44.76	44.80	-4	13,411	-0.03%
2022/02/25	13	46.46	12	44.93	44.50	1	13,260	0.01%
2022/02/24	38	44.62	40.1	44.67	43.95	-2.1	12,558	-0.02%
2022/02/23	9	43.97	11	44.05	44.10	-2	11,928	-0.02%
2022/02/22	11	42.44	11.5	42.68	41.95	-0.5	11,487	0.00%
2022/02/21	30	46.15	25	46.65	43.80	5	11,259	0.04%
2022/02/18	48	41.95	52	42.08	44.30	-4	10,238	-0.04%
2022/02/17	6	40.54	8	41.04	40.30	-2	9,889	-0.02%
2022/02/16	10	40.95	4	41.10	41.00	6	9,903	0.06%
2022/02/14	19	39.79	19	39.46	38.95	0	10,035	0.00%
2022/02/11	1	39.95	1	39.85	39.90	0	10,082	0.00%
2022/02/10	16	40.25	15	40.01	40.45	1	10,322	0.01%
2022/02/08	3	39.10	3	38.83	38.95	0	10,534	0.00%
2022/02/07	1	38.95	1	38.95	39.05	0	10,725	0.00%
2022/01/26	10	35.68	10	35.89	35.60	0	11,122	0.00%
2022/01/25	7	36.09	7	35.78	35.30	0	11,231	0.00%
2022/01/24	30	36.24	30	36.38	37.05	0	11,282	0.00%
2022/01/21	34	37.93	52	37.15	36.70	-18	11,408	-0.16%
2022/01/20	28	38.37	26.4	38.48	38.50	1.6	11,467	0.01%
2022/01/19	11	38.74	21	38.79	38.45	-10	11,563	-0.09%
2022/01/18	26	39.80	25	39.99	39.65	1	11,669	0.01%
2022/01/17	16	39.63	12	39.49	39.50	4	11,855	0.03%
2022/01/14	18	39.98	13	40.10	40.00	5	12,072	0.04%
2022/01/13	15	41.22	12	40.92	40.50	3	12,124	0.02%
2022/01/12	3.1	40.82	2	40.95	41.20	1.1	12,267	0.01%
2022/01/11	9.5	41.22	12	41.40	40.95	-2.5	12,517	-0.02%
2022/01/10	9.2	41.40	6.3	41.14	40.90	2.9	12,993	0.02%
2022/01/07	3.8	42.67	5	42.83	41.90	-1.2	13,083	-0.01%
2022/01/06	24	43.55	22.1	43.75	43.00	1.9	13,411	0.01%
2022/01/05	5	44.19	5	44.41	43.70	0	13,643	0.00%
2022/01/04	2	44.43	3	44.32	44.65	-1	13,686	-0.01%
2022/01/03	4	43.85	2	44.05	44.20	2	14,030	0.01%
2021/12/30	5	45.07	2	45.18	45.20	3	14,555	0.02%
2021/12/29	4	45.68	0	0.00	45.40	4	14,770	0.03%
2021/12/28	3	47.18	4	47.06	45.90	-1	15,060	-0.01%
2021/12/27	4	46.20	6	46.20	46.10	-2	15,409	-0.01%
2021/12/24	1	46.80	5	46.84	46.60	-4	15,659	-0.03%
2021/12/23	4	47.95	5	47.20	46.85	-1	16,080	-0.01%
2021/12/22	7	47.86	9	47.97	47.60	-2	16,309	-0.01%
2021/12/21	14	47.62	6	47.81	48.30	8	16,421	0.05%
2021/12/20	25	46.92	22	47.00	46.70	3	16,321	0.02%
2021/12/17	18	47.24	19	47.56	46.45	-1	16,507	-0.01%
2021/12/15	3	46.68	4.1	46.79	46.75	-1.1	16,713	-0.01%
2021/12/14	9.1	46.02	4	46.39	44.70	5.1	16,837	0.03%
2021/12/13	4	47.90	3	48.03	47.00	1	17,025	0.01%
2021/12/10	15	48.88	11	49.07	48.15	4	17,372	0.02%
2021/12/09	5	50.90	5	50.62	51.00	0	17,736	0.00%
2021/12/08	3	49.43	14	50.13	50.20	-11	17,981	-0.06%
2021/12/07	2	43.75	14	44.55	45.80	-12	17,768	-0.07%
2021/12/06	8	43.88	9	44.03	43.80	-1	18,102	-0.01%
2021/12/03	17	43.71	6	43.88	43.25	11	18,761	0.06%
2021/12/02	55	43.35	57	43.89	44.05	-2	19,708	-0.01%
2021/12/01	11	42.46	11	42.06	42.45	0	19,899	0.00%
2021/11/30	6	42.50	6	42.68	42.70	0	20,658	0.00%
2021/11/29	20	41.31	30	41.20	40.75	-10	21,644	-0.05%
2021/11/26	7	42.18	7	42.31	41.20	0	22,686	0.00%
2021/11/25	18	43.63	17	43.41	42.85	1	23,768	0.00%
2021/11/24	19	43.40	19	43.50	43.60	0	25,368	0.00%
2021/11/23	9	43.40	9	43.23	42.50	0	25,959	0.00%
2021/11/22	8	43.13	8	43.23	43.15	0	27,384	0.00%
2021/11/19	3	43.75	3	43.00	42.40	0	28,767	0.00%
2021/11/18	0	0.00	2	43.00	43.00	-2	30,998	-0.01%
2021/11/17	2	43.50	1	42.85	43.05	1	31,371	0.00%
2021/11/16	21	43.76	26	43.85	44.20	-5	32,589	-0.02%
2021/11/15	5	42.91	7	42.36	42.70	-2	34,574	-0.01%
2021/11/12	11	42.57	10	42.60	42.55	1	35,327	0.00%
2021/11/11	11	43.45	9	43.06	41.50	2	35,478	0.01%
2021/11/10	20	43.74	10	43.83	43.35	10	35,594	0.03%
2021/11/09	19	44.25	9	44.53	43.90	10	35,942	0.03%
2021/11/08	3	44.12	1	44.30	44.30	2	35,955	0.01%
2021/11/05	8	42.73	6	42.95	43.30	2	36,121	0.01%
2021/11/04	15	44.11	16	43.71	42.90	-1	36,514	0.00%
2021/11/03	48	42.96	47	43.65	43.45	1	37,824	0.00%
2021/11/02	5	41.96	4	41.73	41.10	1	38,083	0.00%
2021/10/29	23	40.86	15	41.03	40.80	8	38,187	0.02%
2021/10/28	6	41.48	5	41.27	40.20	1	38,417	0.00%
2021/10/27	4	40.76	4	41.09	40.65	0	38,808	0.00%
2021/10/25	3	42.60	2	42.85	42.00	1	40,330	0.00%
2021/10/22	1	42.15	4	41.48	41.10	-3	40,941	-0.01%
2021/10/21	2	44.08	2	44.25	43.30	0	41,212	0.00%
2021/10/20	3	44.38	0	0.00	43.20	3	41,449	0.01%
2021/10/19	13	44.62	13	44.70	44.10	0	41,844	0.00%
2021/10/18	4	44.33	3	44.32	45.65	1	42,166	0.00%
2021/10/14	5	44.38	5	44.30	44.20	0	42,793	0.00%
2021/10/13	13	45.93	12	45.67	43.50	1	42,883	0.00%
2021/10/12	6	46.45	9	46.28	45.90	-3	44,043	-0.01%
2021/10/08	8	48.23	8	48.13	48.70	0	44,735	0.00%
2021/10/07	8	48.23	3	48.32	48.50	5	45,111	0.01%
2021/10/06	11	46.64	9	46.74	45.00	2	45,156	0.00%
2021/10/05	14	47.34	13	47.19	47.85	1	45,594	0.00%
2021/10/04	2	47.90	12	50.00	47.00	-10	46,100	-0.02%
2021/10/01	5	54.03	1	54.40	53.00	4	47,629	0.01%
2021/09/30	9	55.66	10	56.31	58.40	-1	49,158	0.00%
2021/09/29	6	56.78	3	55.80	54.70	3	48,845	0.01%
2021/09/28	11	55.92	14	56.24	55.50	-3	48,637	-0.01%
2021/09/27	4	58.73	0	0.00	58.20	4	48,523	0.01%
2021/09/24	3	59.13	5	59.14	58.60	-2	48,505	0.00%
2021/09/23	8	59.48	8	58.41	58.10	0	48,309	0.00%
2021/09/22	11	56.89	13	56.89	57.70	-2	48,010	0.00%
2021/09/17	3	57.93	3	57.87	58.00	0	47,987	0.00%
2021/09/16	16	58.03	16	58.10	57.30	0	47,791	0.00%
2021/09/15	3	59.23	4	59.48	59.20	-1	47,790	0.00%
2021/09/14	20	61.60	12	61.82	59.10	8	47,320	0.02%
2021/09/13	12	62.53	16	62.38	61.50	-4	47,114	-0.01%
2021/09/10	12	60.41	7	60.43	59.80	5	46,563	0.01%
2021/09/09	36	59.51	38	59.29	59.90	-2	46,502	0.00%
2021/09/08	31	58.79	28	58.54	60.30	3	48,879	0.01%
2021/09/07	36	58.87	36	58.46	57.60	0	50,797	0.00%
2021/09/06	57.1	59.12	56.1	58.63	55.80	1	52,497	0.00%
2021/09/03	49	61.57	40	61.74	60.70	9	54,167	0.02%
2021/09/02	43	62.21	43	62.20	63.80	0	54,218	0.00%
2021/09/01	46	64.80	140	63.38	61.90	-94	55,198	-0.17%	大賣/
2021/08/31	42	67.70	37	67.80	67.70	5	54,516	0.01%
2021/08/30	147	68.43	56	68.46	67.00	91	53,818	0.17%	大買/
2021/08/27	32	65.79	30	65.33	64.30	2	52,661	0.00%
2021/08/26	65.1	67.01	45	66.96	66.60	20.1	52,777	0.04%
2021/08/25	45	63.75	51	63.84	65.70	-6	52,918	-0.01%
2021/08/24	45	63.23	51	63.71	63.80	-6	52,005	-0.01%
2021/08/23	0	0.00	14	60.43	60.50	-14	50,543	-0.03%
2021/08/20	55	53.98	52	53.94	55.00	3	51,324	0.01%
2021/08/19	24	54.84	22	55.20	51.70	2	51,051	0.00%
2021/08/18	32	48.68	29	49.57	52.40	3	50,007	0.01%
2021/08/16	14	49.64	25	49.52	48.50	-11	50,984	-0.02%
2021/08/13	30	51.40	15	51.31	49.50	15	51,529	0.03%
2021/08/12	7	49.17	7	49.54	50.30	0	51,812	0.00%
2021/08/11	11	50.38	10	49.10	49.10	1	52,430	0.00%
2021/08/10	22	53.07	21	53.01	50.40	1	52,970	0.00%
2021/08/09	68	53.77	65	54.10	52.10	3	52,740	0.01%
2021/08/06	2	52.25	7	54.00	54.10	-5	51,535	-0.01%
2021/08/05	3	50.03	1	49.85	49.20	2	51,190	0.00%
2021/08/04	1	51.40	1	51.20	50.90	0	51,652	0.00%
2021/08/03	4	52.05	2	52.10	51.20	2	53,098	0.00%
2021/08/02	26	49.45	26	48.98	51.00	0	53,338	0.00%
2021/07/30	16	53.72	13	53.02	50.00	3	54,107	0.01%
2021/07/29	9	52.01	11	52.09	54.40	-2	53,367	0.00%
2021/07/28	27	47.59	26	47.51	49.50	1	52,449	0.00%
2021/07/27	44	47.91	47	47.57	46.50	-3	51,673	-0.01%
2021/07/26	38	51.21	37	51.31	49.30	1	51,299	0.00%
2021/07/23	10	51.27	11	51.35	53.50	-1	50,976	0.00%
2021/07/22	9	49.43	8	49.79	49.85	1	50,458	0.00%
2021/07/21	22	54.75	25	55.49	51.70	-3	49,923	-0.01%
2021/07/20	32	54.41	32	54.80	56.40	0	49,293	0.00%
2021/07/19	18	55.41	27	55.25	55.10	-9	48,920	-0.02%
2021/07/16	51	56.99	39	57.43	55.00	12	48,672	0.02%
2021/07/15	43	54.58	42	54.34	55.90	1	47,599	0.00%
2021/07/14	33	52.31	24	52.03	50.90	9	47,513	0.02%
2021/07/13	20	57.70	18	57.51	54.40	2	46,883	0.00%
2021/07/12	71	63.03	70	64.20	60.40	1	47,094	0.00%
2021/07/09	64	66.92	63	67.62	62.70	1	46,827	0.00%
2021/07/08	33	71.80	28	70.46	68.30	5	47,679	0.01%
2021/07/07	11	71.65	9	73.87	71.10	2	46,134	0.00%
2021/07/05	0	0.00	4	62.60	63.00	-4	45,005	-0.01%
2021/06/30	0	0.00	7	62.43	63.90	-7	45,006	-0.02%
2021/06/24	0	0.00	5	55.90	60.90	-5	44,838	-0.01%
2021/06/22	12	68.54	0	0.00	68.90	12	44,606	0.03%
2021/06/21	1	63.80	6	61.02	63.80	-5	44,233	-0.01%
2021/06/18	6	57.83	3.5	57.54	58.00	2.5	45,082	0.01%
2021/06/17	21	51.14	17	51.78	52.80	4	45,290	0.01%
2021/06/16	129	46.93	274	46.91	48.05	-145	42,907	-0.34%	大買/大賣/鉅額交易
2021/06/15	209	41.47	106	42.72	43.70	103	40,585	0.25%	大買/大賣/鉅額交易
2021/06/11	109	38.54	86	38.66	39.75	23	37,979	0.06%	大買/
2021/06/10	25	35.81	12	34.70	36.15	13	36,106	0.04%
2021/06/09	40	37.53	40	37.70	36.60	0	35,605	0.00%
2021/06/08	10	35.56	12	35.91	36.90	-2	33,536	-0.01%
2021/06/07	18	32.45	18	34.37	33.55	0	33,183	0.00%
2021/06/04	56	35.97	55	37.33	35.45	1	32,705	0.00%
2021/06/03	33	38.30	77	38.50	38.30	-44	32,180	-0.14%
2021/06/02	38	38.41	31	38.53	37.70	7	31,370	0.02%
2021/06/01	4	35.95	3	36.20	36.60	1	29,844	0.00%
2021/05/31	7	37.20	13	36.79	35.20	-6	29,322	-0.02%
2021/05/28	61	37.32	63	37.26	36.25	-2	28,468	-0.01%
2021/05/27	12	36.26	8	35.90	35.55	4	27,260	0.01%
2021/05/26	43	35.10	56	35.23	34.70	-13	26,202	-0.05%
2021/05/25	32	32.39	287	34.45	33.00	-255	25,070	-1.02%	大賣/鉅額交易
2021/05/24	8	32.24	8	32.89	33.25	0	23,739	0.00%
2021/05/21	27	28.79	23	29.05	30.25	4	23,232	0.02%
2021/05/20	255	28.65	3	27.12	27.50	252	22,566	1.12%	大買/鉅額交易
2021/05/19	23	28.47	25	28.71	27.90	-2	22,070	-0.01%
2021/05/18	20	25.26	8	26.23	26.95	12	21,209	0.06%
2021/05/17	10	25.35	11	25.23	25.20	-1	20,287	0.00%
2021/05/14	3	29.50	12	28.53	27.95	-9	19,953	-0.05%
2021/05/13	0	0.00	10	31.05	31.05	-10	19,467	-0.05%
2021/05/12	77	35.92	56	38.01	34.45	21	19,082	0.11%
2021/05/11	212	37.88	265	37.74	38.25	-53	18,559	-0.29%	大買/大賣/
2021/05/10	15	33.30	53.8	34.97	35.55	-38.8	16,953	-0.23%
2021/05/07	136	30.80	30	30.44	32.35	106	16,299	0.65%	大買/鉅額交易
2021/05/05	0	0.00	2	28.70	28.15	-2	14,974	-0.01%
2021/05/03	0	0.00	2	30.50	29.00	-2	14,944	-0.01%
2021/04/26	0	0.00	1	28.65	28.85	-1	14,986	-0.01%
2021/04/23	0	0.00	4	27.00	27.00	-4	14,973	-0.03%
2021/04/22	0	0.00	13	31.57	30.00	-13	15,665	-0.08%
2021/04/21	2	33.13	2	33.28	33.30	0	15,530	0.00%
2021/04/20	6	29.58	9	29.98	30.30	-3	15,294	-0.02%
2021/04/19	4	27.30	2	27.55	27.55	2	14,488	0.01%
2021/04/16	2	24.15	3	24.45	25.05	-1	14,367	-0.01%
2021/04/15	24	22.81	20	23.00	22.80	4	13,506	0.03%
2021/04/14	20	22.51	14	22.75	23.00	6	13,125	0.05%
2021/04/13	0	0.00	3.1	21.31	21.65	-3.1	11,426	-0.03%
2021/04/12	20	19.84	20	19.89	19.70	0	10,992	0.00%
2021/04/09	1	18.80	0	0.00	18.80	1	10,562	0.01%
2021/04/08	30	19.50	0	0.00	19.65	30	10,215	0.29%
2021/04/07	50	19.40	0	0.00	19.35	50	10,214	0.49%
2021/04/06	20	18.10	0	0.00	18.10	20	10,228	0.20%
2021/03/31	0	0.00	5	18.10	18.00	-5	10,538	-0.05%
2021/03/30	0	0.00	1	17.65	17.65	-1	10,717	-0.01%
2021/03/26	0	0.00	11	17.61	17.75	-11	11,431	-0.10%
2021/03/25	0	0.00	0.2	16.45	16.45	-0.2	11,419	0.00%
2021/03/24	0	0.00	9.1	17.05	17.15	-9.1	11,581	-0.08%
2021/03/23	108	17.81	70	18.20	17.55	38	11,514	0.33%	大買/
2021/03/22	13	18.10	3	18.70	18.75	10	10,458	0.10%
2021/03/19	2	16.55	37	16.68	17.05	-35	9,986	-0.35%
2021/03/18	5	14.96	3	14.78	15.50	2	9,503	0.02%
2021/03/17	12	13.74	3	13.98	14.10	9	9,043	0.10%
2021/03/16	9	13.40	13	13.67	13.85	-4	8,790	-0.05%
2021/03/15	16	12.67	3	12.60	12.75	13	8,337	0.16%
2021/03/12	2	11.85	2	11.75	11.60	0	8,069	0.00%
2021/03/11	8	11.84	3	11.70	11.75	5	8,026	0.06%
2021/03/09	0	0.00	1	11.85	11.80	-1	7,881	-0.01%
2021/03/08	0	0.00	1	11.75	11.65	-1	7,835	-0.01%
2021/03/05	1	11.85	0	0.00	11.45	1	7,790	0.01%
2021/03/02	1	11.95	0	0.00	11.30	1	7,715	0.01%
2021/02/24	3	11.60	0	0.00	11.65	3	7,539	0.04%
2021/02/19	8	11.71	1	12.05	11.50	7	7,117	0.10%
2021/02/18	0	0.00	21	11.35	11.35	-21	6,852	-0.31%
2021/02/17	0	0.00	2	10.05	10.35	-2	6,787	-0.03%
2021/02/05	20	9.91	0	0.00	9.90	20	6,741	0.30%
2021/01/29	1	10.00	0	0.00	9.81	1	6,910	0.01%
2021/01/28	0	0.00	1	10.30	10.25	-1	7,253	-0.01%
2021/01/26	1	10.20	1	10.25	10.15	0	7,288	0.00%
2021/01/22	0	0.00	3	9.84	10.25	-3	7,138	-0.04%
2021/01/21	5	9.98	2	9.81	9.72	3	7,113	0.04%
2021/01/20	4	10.45	6	9.96	9.56	-2	7,016	-0.03%
2021/01/19	2	10.80	3	10.52	10.45	-1	6,930	-0.01%
2021/01/18	4	11.03	10	10.83	11.00	-6	6,890	-0.09%
2021/01/15	7	11.99	7	12.14	11.20	0	6,737	0.00%
2021/01/14	0	0.00	1	11.90	12.35	-1	5,819	-0.02%
2021/01/13	12	11.72	0	0.00	11.25	12	5,699	0.21%
2021/01/07	0	0.00	5	11.60	11.40	-5	5,419	-0.09%
2021/01/05	0	0.00	10	12.60	13.00	-10	5,299	-0.19%
2020/12/31	0	0.00	5	12.65	13.00	-5	5,289	-0.09%
2020/12/28	5	14.40	0	0.00	14.50	5	4,900	0.10%
2020/12/25	0	0.00	2	13.00	13.20	-2	4,643	-0.04%
2020/12/24	7	12.16	1	12.55	12.40	6	4,435	0.14%
2020/12/23	30	11.03	29	11.07	11.95	1	4,179	0.02%
2020/12/22	12	10.95	1	10.90	10.90	11	3,646	0.30%
2020/12/17	0	0.00	1	8.22	8.26	-1	3,017	-0.03%
2020/12/16	2	8.53	2	8.30	8.48	0	2,959	0.00%
2020/12/15	2	8.03	0	0.00	8.03	2	2,864	0.07%
2020/12/09	5	7.71	5	7.69	7.70	0	2,571	0.00%
2020/11/30	0	0.00	4	7.62	7.63	-4	2,732	-0.15%
2020/11/10	4	7.77	2	7.38	7.20	2	2,747	0.07%
2020/11/09	2	7.31	0	0.00	7.29	2	2,431	0.08%
2020/09/03	0	0.00	2	7.08	7.08	-2	1,587	-0.13%
2020/09/02	2	7.15	0	0.00	7.11	2	1,693	0.12%
2020/07/03	0	0.00	2	6.72	6.90	-2	1,429	-0.14%
2020/06/19	0	0.00	12	6.62	6.54	-12	1,151	-1.04%
2020/06/11	6	6.08	0	0.00	6.13	6	1,049	0.57%
2020/06/09	8	6.50	0	0.00	6.55	8	984	0.81%
2020/02/04	0	0.00	1	6.79	6.95	-1	222	-0.45%
2020/01/31	0.1	7.43	3	7.48	7.47	-2.9	191	-1.52%
2019/07/15	0	0.00	7	8.80	8.83	-7	264	-2.65%
2019/05/06	0.4	9.60	0	0.00	9.64	0.4	379	0.11%
2019/04/23	0	9.45	0	0.00	9.49	0	399	0.00%
2019/04/22	0	9.43	0	0.00	9.48	0	403	0.00%
2019/01/24	0	0.00	2	7.33	7.34	-2	529	-0.38%
2018/11/01	8	7.31	0	0.00	7.30	8	780	1.03%
2018/10/23	1	7.91	0	0.00	7.86	1	843	0.12%
2018/10/19	1	8.35	0	0.00	8.24	1	814	0.12%
2018/10/12	2	7.51	0	0.00	7.53	2	655	0.31%
2018/08/07	19	8.02	19	8.12	8.00	0	820	0.00%
2018/05/24	0	0.00	2	7.50	7.50	-2	1,152	-0.17%
2018/03/23	18	7.25	0	0.00	7.17	18	677	2.66%
2018/03/22	0	0.00	18	7.90	7.89	-18	515	-3.49%
2018/02/06	0	0.00	25	8.92	8.56	-25	548	-4.56%