四維航 (5608)-德信-和平券商分點個股進出

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
18.60
漲跌
▼0.25
漲幅
-1.33%
成交量
858張
產業
上市航運類股
720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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平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
2024/04/25	0	0.00	1	18.75	18.60	-1	1,981	-0.05%
2024/04/19	1	18.80	0	0.00	18.55	1	1,982	0.05%
2024/04/16	2	18.40	0	0.00	18.40	2	1,925	0.10%
2024/04/12	0	0.00	2	19.23	19.45	-2	1,975	-0.10%
2024/03/29	5	18.40	0	0.00	18.45	5	2,439	0.20%
2024/03/27	1	18.45	0	0.00	18.45	1	2,659	0.04%
2024/03/25	11	18.90	0	0.00	19.05	11	2,837	0.39%
2024/03/19	0	0.00	1	19.55	19.45	-1	3,173	-0.03%
2024/03/18	1	19.00	0	0.00	19.20	1	3,222	0.03%
2024/02/22	0	0.00	10	20.00	20.10	-10	7,088	-0.14%
2024/02/21	1	20.35	10	20.30	20.05	-9	7,042	-0.13%
2024/02/16	1	19.20	0	0.00	19.20	1	6,943	0.01%
2024/02/02	5	19.00	3	19.03	19.05	2	6,947	0.03%
2024/01/31	10	19.25	0	0.00	19.40	10	6,913	0.14%
2024/01/29	0	0.00	1	19.50	19.65	-1	6,912	-0.01%
2024/01/24	0	0.00	5	19.91	19.70	-5	6,922	-0.07%
2024/01/22	1	19.45	1	19.55	19.45	0	6,907	0.00%
2024/01/18	1	19.30	0	0.00	19.35	1	6,893	0.01%
2024/01/12	5	19.95	0	0.00	20.00	5	6,861	0.07%
2024/01/10	2	19.70	0	0.00	19.80	2	6,925	0.03%
2024/01/09	0	0.00	1	20.40	20.30	-1	6,893	-0.01%
2024/01/08	2	21.30	0	0.00	21.30	2	6,839	0.03%
2024/01/05	1	21.40	0	0.00	21.70	1	6,793	0.01%
2024/01/04	1	21.10	0	0.00	21.55	1	6,685	0.01%
2024/01/03	0	0.00	13	21.05	20.95	-13	6,539	-0.20%
2024/01/02	2	20.75	1	21.30	20.75	1	6,532	0.02%
2023/12/28	10	20.60	0	0.00	20.55	10	6,461	0.15%
2023/12/25	24	20.53	0	0.00	20.40	24	6,355	0.38%
2023/12/22	3	21.97	2	21.90	21.90	1	6,274	0.02%
2023/12/21	0	0.00	10	22.25	22.10	-10	6,181	-0.16%
2023/12/19	1	21.50	0	0.00	21.40	1	5,989	0.02%
2023/12/18	5	21.60	0	0.00	21.70	5	5,966	0.08%
2023/12/15	10	21.25	20	21.35	21.25	-10	5,984	-0.17%
2023/12/14	1	21.50	0	0.00	21.10	1	6,033	0.02%
2023/12/07	1	22.50	0	0.00	22.50	1	6,127	0.02%
2023/12/06	1	23.60	1	23.70	23.55	0	5,917	0.00%
2023/12/05	3	23.98	6	24.33	24.00	-3	5,593	-0.05%
2023/12/01	2	21.10	0	0.00	21.25	2	3,637	0.05%
2023/11/30	0	0.00	1	20.10	19.95	-1	3,249	-0.03%
2023/11/29	1	19.80	25	19.79	19.80	-24	3,115	-0.77%
2023/11/01	3	17.90	0	0.00	17.80	3	3,551	0.08%
2023/10/25	1	18.20	0	0.00	18.25	1	3,725	0.03%
2023/10/06	1	19.60	0	0.00	19.60	1	3,913	0.03%
2023/09/21	2	19.95	0	0.00	20.00	2	3,909	0.05%
2023/09/18	0	0.00	2	20.65	20.55	-2	3,597	-0.06%
2023/09/15	0	0.00	2	20.70	20.55	-2	3,512	-0.06%
2023/08/30	2	19.30	0	0.00	19.25	2	3,199	0.06%
2023/08/23	2	20.10	0	0.00	20.25	2	3,126	0.06%
2023/08/22	0	0.00	1	19.95	20.45	-1	3,054	-0.03%
2023/08/21	1	21.00	0	0.00	20.10	1	2,924	0.03%
2023/08/15	0	0.00	3	18.05	18.15	-3	2,295	-0.13%
2023/07/28	0	0.00	20	20.15	20.00	-20	2,149	-0.93%
2023/07/26	10	19.10	2	19.10	19.10	8	2,021	0.40%
2023/07/25	0	0.00	10	19.05	18.90	-10	2,016	-0.50%
2023/07/18	7	20.48	0	0.00	20.40	7	2,023	0.35%
2023/07/13	20	21.80	0	0.00	21.70	20	2,005	1.00%
2023/07/05	0	0.00	12	23.40	23.40	-12	2,125	-0.56%
2023/07/04	1	23.80	0	0.00	23.55	1	2,185	0.05%
2023/05/26	1	23.20	0	0.00	23.00	1	8,096	0.01%
2023/05/10	0	0.00	1	24.05	24.10	-1	8,858	-0.01%
2023/05/09	1	23.55	0	0.00	23.30	1	8,828	0.01%
2023/04/28	0	0.00	1	25.20	25.10	-1	9,074	-0.01%
2023/04/21	2	25.60	0	0.00	25.50	2	9,128	0.02%
2023/04/20	1	26.30	0	0.00	26.30	1	9,116	0.01%
2023/04/14	1	26.90	1	27.05	27.10	0	9,195	0.00%
2023/04/13	1	26.85	5	26.90	26.85	-4	9,191	-0.04%
2023/04/12	1	26.95	1	26.95	26.95	0	9,219	0.00%
2023/04/10	5	27.10	0	0.00	27.10	5	9,280	0.05%
2023/03/29	0	0.00	1	26.65	26.30	-1	10,589	-0.01%
2023/03/24	1	26.45	0	0.00	26.40	1	11,421	0.01%
2023/03/23	1	26.20	0	0.00	26.20	1	11,589	0.01%
2023/03/16	5	28.30	0	0.00	27.20	5	11,863	0.04%
2023/03/13	7	28.80	1	28.90	28.85	6	11,698	0.05%
2023/03/10	11	28.88	0	0.00	28.65	11	11,695	0.09%
2023/03/08	1	29.30	0	0.00	29.20	1	11,774	0.01%
2023/03/06	4	30.43	4	30.53	30.50	0	11,831	0.00%
2023/03/02	1	29.70	2.1	29.37	29.70	-1.1	11,512	-0.01%
2023/03/01	12.1	28.94	8	28.46	28.40	4.1	10,692	0.04%
2023/02/24	4	28.30	103	28.02	28.60	-99	9,782	-1.01%	大賣/
2023/02/23	5	26.09	9	26.34	26.10	-4	8,677	-0.05%
2023/02/22	0	0.00	1	24.70	24.60	-1	8,298	-0.01%
2023/02/21	1	24.00	0	0.00	24.35	1	8,256	0.01%
2023/02/20	0.2	23.95	0	0.00	23.95	0.2	8,417	0.00%
2023/02/14	30	23.55	0	0.00	23.55	30	9,274	0.32%
2023/02/13	0	0.00	4	23.45	23.35	-4	9,331	-0.04%
2023/02/03	1	25.45	0	0.00	25.25	1	9,994	0.01%
2023/01/17	3	24.58	0	0.00	24.65	3	9,777	0.03%
2023/01/16	1	23.95	1	24.05	24.05	0	9,731	0.00%
2023/01/13	0	0.00	1	24.00	24.00	-1	9,736	-0.01%
2023/01/11	1	24.35	1	24.50	24.20	0	9,747	0.00%
2023/01/10	0	0.00	0.5	24.35	24.20	-0.5	9,755	-0.01%
2023/01/09	21	24.39	10.5	24.21	24.35	10.5	9,774	0.11%
2023/01/06	2	24.10	7	24.09	24.20	-5	9,808	-0.05%
2023/01/05	3	24.42	4	24.39	24.30	-1	9,838	-0.01%
2023/01/04	3	24.50	0	0.00	24.35	3	9,848	0.03%
2022/12/30	2	25.35	3	25.23	25.10	-1	9,835	-0.01%
2022/12/29	6	24.98	2	25.05	25.05	4	9,871	0.04%
2022/12/28	0	0.00	10	25.15	25.05	-10	9,954	-0.10%
2022/12/26	26	25.59	3	25.50	25.60	23	9,946	0.23%
2022/12/23	1	26.35	0	0.00	26.45	1	9,782	0.01%
2022/12/22	33	27.44	14	27.91	26.65	19	9,662	0.20%
2022/12/20	5	25.97	9	26.06	25.45	-4	8,722	-0.05%
2022/12/19	3	25.67	3	25.75	25.35	0	8,595	0.00%
2022/12/16	6	26.24	6	26.53	26.25	0	8,458	0.00%
2022/12/15	2	25.65	6	25.80	25.65	-4	8,039	-0.05%
2022/12/14	1	24.50	2	24.68	24.70	-1	8,006	-0.01%
2022/12/12	0	0.00	10	25.65	25.45	-10	7,823	-0.13%
2022/12/09	1	25.60	2	25.40	26.00	-1	7,872	-0.01%
2022/12/07	1	25.15	0	0.00	25.10	1	7,959	0.01%
2022/12/06	2	25.60	1	25.10	25.15	1	7,863	0.01%
2022/12/05	10	25.53	2	25.65	25.60	8	7,800	0.10%
2022/12/01	14	26.06	7	26.28	26.15	7	7,618	0.09%
2022/11/30	1	25.00	1	25.10	25.10	0	7,320	0.00%
2022/11/29	6	24.99	0	0.00	25.25	6	7,262	0.08%
2022/11/28	5	24.77	5	24.65	24.80	0	7,178	0.00%
2022/11/25	2	24.98	1	25.35	24.80	1	6,882	0.01%
2022/11/24	4	24.08	4	23.85	23.95	0	6,605	0.00%
2022/11/23	1	23.40	0	0.00	23.65	1	6,241	0.02%
2022/11/16	0	0.00	2	25.10	24.95	-2	6,012	-0.03%
2022/11/15	2	25.55	3	24.70	24.95	-1	5,867	-0.02%
2022/11/14	0	0.00	2	23.58	24.50	-2	5,499	-0.04%
2022/11/11	3	23.33	1	22.90	22.90	2	5,274	0.04%
2022/11/10	1	23.05	0	0.00	23.00	1	5,219	0.02%
2022/11/09	3	23.38	2	23.35	23.35	1	5,225	0.02%
2022/11/08	1	23.85	3	23.87	23.20	-2	5,211	-0.04%
2022/11/07	2	23.60	10	23.50	23.50	-8	5,072	-0.16%
2022/11/04	1	22.45	0	0.00	22.10	1	4,849	0.02%
2022/11/03	0	0.00	3	21.68	21.60	-3	4,732	-0.06%
2022/11/02	2	22.45	0	0.00	22.00	2	4,731	0.04%
2022/11/01	10	22.00	0	0.00	22.00	10	4,681	0.21%
2022/10/31	1	22.95	0	0.00	22.95	1	4,593	0.02%
2022/10/20	1	24.25	1	24.35	24.40	0	4,703	0.00%
2022/10/19	1	24.80	1	24.90	24.85	0	4,701	0.00%
2022/10/18	3	24.68	3	24.77	24.75	0	4,725	0.00%
2022/10/17	1	24.40	2	23.93	24.65	-1	4,804	-0.02%
2022/10/14	2	25.33	3	25.08	25.30	-1	4,938	-0.02%
2022/10/13	6	24.70	0	0.00	24.10	6	4,966	0.12%
2022/10/12	6	26.36	2	26.63	26.10	4	5,050	0.08%
2022/10/11	3	27.42	2	27.48	27.30	1	5,033	0.02%
2022/10/07	2	28.10	2	28.25	28.20	0	5,016	0.00%
2022/10/06	3	27.65	8	27.95	28.20	-5	5,012	-0.10%
2022/10/03	4	24.69	5	24.83	25.10	-1	4,834	-0.02%
2022/09/30	3	23.90	5	24.25	24.45	-2	4,871	-0.04%
2022/09/29	0	0.00	1	24.70	24.40	-1	4,901	-0.02%
2022/09/27	4	26.30	0	0.00	26.55	4	4,900	0.08%
2022/09/23	7.5	28.67	7	28.70	28.65	0.5	4,933	0.01%
2022/09/22	3	28.47	5	28.51	28.15	-2	4,893	-0.04%
2022/09/21	4	28.50	3	28.63	28.30	1	4,823	0.02%
2022/09/20	2	27.65	2	27.83	27.40	0	4,735	0.00%
2022/09/16	0	0.00	5	28.70	29.00	-5	4,918	-0.10%
2022/09/15	5	28.20	1	28.50	28.40	4	4,890	0.08%
2022/09/12	1	27.50	1	27.40	27.05	0	4,898	0.00%
2022/09/07	1	26.55	1	26.75	26.90	0	4,965	0.00%
2022/09/06	1	27.00	0	0.00	27.15	1	4,974	0.02%
2022/09/01	1	27.50	0	0.00	27.35	1	5,040	0.02%
2022/08/31	1	28.05	4	28.39	28.25	-3	5,093	-0.06%
2022/08/30	3	28.30	2	28.45	28.40	1	5,074	0.02%
2022/08/26	0	0.00	1	30.40	30.40	-1	5,111	-0.02%
2022/08/24	3	30.33	9	30.45	30.25	-6	5,203	-0.12%
2022/08/23	0	0.00	5	30.75	30.50	-5	5,313	-0.09%
2022/08/22	0	0.00	20	30.84	30.70	-20	5,367	-0.37%
2022/08/18	0	0.00	4	32.50	32.35	-4	5,535	-0.07%
2022/08/15	3	31.55	0	0.00	32.10	3	6,298	0.05%
2022/08/12	1	31.85	12	31.79	32.15	-11	6,355	-0.17%
2022/08/11	5	31.75	0	0.00	31.30	5	6,388	0.08%
2022/08/09	4	31.00	1	30.95	31.05	3	6,501	0.05%
2022/08/03	15	30.39	0	0.00	30.05	15	6,942	0.22%
2022/08/02	1	30.75	0	0.00	30.70	1	7,204	0.01%
2022/08/01	1	31.75	1	31.90	31.90	0	7,446	0.00%
2022/07/29	2	31.70	1	32.00	31.55	1	7,651	0.01%
2022/07/28	1	31.65	1	31.80	31.40	0	7,832	0.00%
2022/07/27	0	0.00	5	31.58	31.75	-5	8,157	-0.06%
2022/07/25	3	31.55	0	0.00	31.70	3	8,565	0.04%
2022/07/22	2	32.58	3	32.48	32.40	-1	8,659	-0.01%
2022/07/21	1	33.00	0	0.00	32.25	1	8,824	0.01%
2022/07/20	0	0.00	2	31.73	31.05	-2	8,884	-0.02%
2022/07/19	3	33.10	3	33.60	33.30	0	9,059	0.00%
2022/07/18	3	31.95	0	0.00	31.95	3	9,250	0.03%
2022/07/14	2	31.65	2	31.80	32.15	0	11,848	0.00%
2022/07/13	1	31.75	1	31.90	31.65	0	12,520	0.00%
2022/07/12	1	31.80	1	32.00	30.40	0	12,663	0.00%
2022/07/07	1	31.45	2	31.15	31.60	-1	13,115	-0.01%
2022/07/06	1	31.35	0	0.00	31.10	1	13,094	0.01%
2022/07/05	6	30.80	7	30.75	31.55	-1	13,081	-0.01%
2022/07/04	3	30.32	33	30.09	30.20	-30	13,091	-0.23%
2022/07/01	2	31.20	2	31.40	29.30	0	13,082	0.00%
2022/06/29	2	32.93	2	33.08	32.75	0	12,971	0.00%
2022/06/27	1	34.50	5	34.50	34.65	-4	12,946	-0.03%
2022/06/24	1	32.70	1	32.60	32.30	0	12,844	0.00%
2022/06/23	0	0.00	1	32.00	31.90	-1	12,823	-0.01%
2022/06/22	0	0.00	1	33.65	33.00	-1	12,847	-0.01%
2022/06/21	0	0.00	10	34.70	34.80	-10	12,780	-0.08%
2022/06/16	0	0.00	5	39.60	37.50	-5	12,707	-0.04%
2022/06/15	6	39.56	0	0.00	39.50	6	12,767	0.05%
2022/06/13	1	40.75	0	0.00	40.05	1	13,235	0.01%
2022/06/10	5	42.12	5	42.44	42.30	0	13,667	0.00%
2022/06/07	2	44.65	2	44.60	44.60	0	16,911	0.00%
2022/06/06	0	0.00	1	45.70	44.50	-1	17,329	-0.01%
2022/06/01	0	0.00	2	44.90	44.95	-2	17,605	-0.01%
2022/05/31	2	44.85	0	0.00	44.55	2	17,930	0.01%
2022/05/30	1	44.90	0	0.00	44.85	1	18,006	0.01%
2022/05/27	5	45.34	2	45.10	45.10	3	18,173	0.02%
2022/05/26	4	45.30	3	45.52	45.15	1	18,374	0.01%
2022/05/25	4	44.99	2	45.13	45.00	2	19,013	0.01%
2022/05/24	11	45.86	11	45.55	45.10	0	19,477	0.00%
2022/05/23	7	45.20	10	45.11	44.75	-3	19,728	-0.02%
2022/05/20	9	43.61	7	43.26	43.00	2	19,665	0.01%
2022/05/18	1	43.20	1	43.40	43.35	0	21,265	0.00%
2022/05/16	0	0.00	5	43.15	43.65	-5	21,284	-0.02%
2022/05/13	5	43.32	0	0.00	43.35	5	21,195	0.02%
2022/05/11	2	45.38	7	44.46	44.80	-5	21,046	-0.02%
2022/05/10	8	45.31	2	45.05	45.20	6	21,060	0.03%
2022/05/09	14	45.85	4	45.25	44.40	10	20,835	0.05%
2022/05/06	0	0.00	3	46.25	46.25	-3	20,764	-0.01%
2022/05/05	8	45.81	10	45.99	46.25	-2	20,663	-0.01%
2022/05/04	5	45.75	0	0.00	45.30	5	20,480	0.02%
2022/05/03	1	43.60	1	44.35	44.05	0	20,208	0.00%
2022/04/29	0	0.00	2	43.90	44.50	-2	20,137	-0.01%
2022/04/28	6	42.68	1	43.50	42.45	5	19,944	0.03%
2022/04/27	5	43.48	4	43.80	43.15	1	19,857	0.01%
2022/04/26	10	44.29	12	45.62	43.40	-2	19,656	-0.01%
2022/04/25	15	45.16	2	45.25	45.25	13	19,467	0.07%
2022/04/22	7	49.21	5	49.22	48.70	2	19,228	0.01%
2022/04/21	7	49.44	4	49.74	49.00	3	18,969	0.02%
2022/04/20	25	49.52	16	50.00	48.25	9	18,197	0.05%
2022/04/19	6	48.11	2	46.80	47.25	4	16,420	0.02%
2022/04/18	1	46.65	2	45.98	45.40	-1	15,772	-0.01%
2022/04/15	4	45.91	14	45.57	45.60	-10	15,688	-0.06%
2022/04/14	2	44.20	0	0.00	44.10	2	15,270	0.01%
2022/04/08	1	42.95	2	42.98	42.90	-1	15,461	-0.01%
2022/04/07	3	41.90	0	0.00	41.00	3	15,455	0.02%
2022/03/31	1	43.45	1	43.95	43.45	0	15,620	0.00%
2022/03/30	0	0.00	2	44.08	44.00	-2	15,630	-0.01%
2022/03/29	1	44.25	0	0.00	44.10	1	15,639	0.01%
2022/03/28	0	0.00	1	42.35	44.05	-1	15,700	-0.01%
2022/03/25	0	0.00	1	43.10	43.10	-1	15,880	-0.01%
2022/03/24	3	44.47	1	44.50	44.45	2	15,869	0.01%
2022/03/22	1	44.90	1	44.90	44.90	0	16,094	0.00%
2022/03/21	2	45.00	2	45.18	45.40	0	16,239	0.00%
2022/03/18	0	0.00	3	45.00	45.00	-3	16,282	-0.02%
2022/03/17	1	45.55	0	0.00	45.80	1	16,302	0.01%
2022/03/16	2	45.50	0	0.00	44.45	2	16,384	0.01%
2022/03/15	7	46.19	0	0.00	45.20	7	16,604	0.04%
2022/03/14	1	49.00	2	48.60	47.80	-1	16,799	-0.01%
2022/03/11	32	47.65	32	47.66	48.15	0	16,313	0.00%
2022/03/10	17	47.18	17	47.37	47.10	0	15,460	0.00%
2022/03/09	9	42.51	11	42.85	45.10	-2	14,030	-0.01%
2022/03/08	2	41.48	0	0.00	41.00	2	14,081	0.01%
2022/03/07	2	43.75	1	44.25	43.05	1	13,978	0.01%
2022/03/04	9	45.82	3	45.82	45.25	6	13,893	0.04%
2022/03/02	6	44.75	8	44.56	44.50	-2	13,513	-0.01%
2022/03/01	5	44.63	5	45.06	44.80	0	13,411	0.00%
2022/02/25	23	46.10	15	46.19	44.50	8	13,260	0.06%
2022/02/24	7	44.76	11	44.52	43.95	-4	12,558	-0.03%
2022/02/23	21	44.08	7	44.20	44.10	14	11,928	0.12%
2022/02/22	1	41.05	4	42.51	41.95	-3	11,487	-0.03%
2022/02/21	9	45.78	14	46.51	43.80	-5	11,259	-0.04%
2022/02/18	30	42.29	6	42.43	44.30	24	10,238	0.23%
2022/02/17	2	41.00	9	41.03	40.30	-7	9,889	-0.07%
2022/02/16	4	40.83	1	41.00	41.00	3	9,903	0.03%
2022/02/15	1	39.40	2	39.65	39.70	-1	9,942	-0.01%
2022/02/14	4	39.51	2	39.83	38.95	2	10,035	0.02%
2022/02/10	5	40.05	5	40.02	40.45	0	10,322	0.00%
2022/02/09	1	39.15	2	39.03	39.20	-1	10,424	-0.01%
2022/02/08	4	39.04	6	39.25	38.95	-2	10,534	-0.02%
2022/02/07	4	37.98	25.6	36.12	39.05	-21.6	10,725	-0.20%
2022/01/26	1	35.75	1	35.90	35.60	0	11,122	0.00%
2022/01/24	3	36.75	2	36.38	37.05	1	11,282	0.01%
2022/01/21	3	36.90	0	0.00	36.70	3	11,408	0.03%
2022/01/18	2	39.73	1	40.00	39.65	1	11,669	0.01%
2022/01/14	2	39.35	0	0.00	40.00	2	12,072	0.02%
2022/01/11	2	41.03	1	41.45	40.95	1	12,517	0.01%
2022/01/10	3	40.90	0	0.00	40.90	3	12,993	0.02%
2022/01/07	2	42.95	2	43.18	41.90	0	13,083	0.00%
2022/01/06	3	43.80	3	44.07	43.00	0	13,411	0.00%
2022/01/05	2	43.85	0.3	44.10	43.70	1.7	13,643	0.01%
2022/01/04	0	0.00	2	44.30	44.65	-2	13,686	-0.01%
2022/01/03	5	44.03	3	44.38	44.20	2	14,030	0.01%
2021/12/30	1	45.00	1.3	45.33	45.20	-0.3	14,555	0.00%
2021/12/29	0.2	45.40	0	0.00	45.40	0.2	14,770	0.00%
2021/12/28	1	47.25	0.2	46.43	45.90	0.8	15,060	0.01%
2021/12/24	3.1	47.43	3	46.95	46.60	0.1	15,659	0.00%
2021/12/23	0	0.00	0.2	47.50	46.85	-0.2	16,080	0.00%
2021/12/22	0.4	47.90	0	0.00	47.60	0.4	16,309	0.00%
2021/12/21	4	47.98	6	47.68	48.30	-2	16,421	-0.01%
2021/12/17	1	47.20	1	47.50	46.45	0	16,507	0.00%
2021/12/16	1	46.55	2	47.40	46.40	-1	16,710	-0.01%
2021/12/15	8	46.09	8	45.27	46.75	0	16,713	0.00%
2021/12/14	5	45.63	1	46.65	44.70	4	16,837	0.02%
2021/12/13	2	48.08	1	47.20	47.00	1	17,025	0.01%
2021/12/10	1	48.95	1	49.55	48.15	0	17,372	0.00%
2021/12/09	5	51.88	5	50.98	51.00	0	17,736	0.00%
2021/12/08	4	50.23	30	50.25	50.20	-26	17,981	-0.14%
2021/12/07	6	45.65	0	0.00	45.80	6	17,768	0.03%
2021/12/06	3	44.03	4	44.30	43.80	-1	18,102	-0.01%
2021/12/03	2	43.83	2	44.05	43.25	0	18,761	0.00%
2021/12/02	6	43.65	14	43.09	44.05	-8	19,708	-0.04%
2021/11/30	10	42.73	1	42.65	42.70	9	20,658	0.04%
2021/11/29	1	41.65	1	41.85	40.75	0	21,644	0.00%
2021/11/26	3	41.75	13	41.80	41.20	-10	22,686	-0.04%
2021/11/25	24	43.28	1	43.65	42.85	23	23,768	0.10%
2021/11/24	12	43.89	9	42.89	43.60	3	25,368	0.01%
2021/11/23	6	42.50	6	43.65	42.50	0	25,959	0.00%
2021/11/22	7	43.18	1	43.35	43.15	6	27,384	0.02%
2021/11/19	0	0.00	15	43.60	42.40	-15	28,767	-0.05%
2021/11/18	16	43.20	1	43.35	43.00	15	30,998	0.05%
2021/11/16	1	44.35	13	43.10	44.20	-12	32,589	-0.04%
2021/11/15	5	42.70	0	0.00	42.70	5	34,574	0.01%
2021/11/12	8	42.54	2	42.20	42.55	6	35,327	0.02%
2021/11/10	0	0.00	10	43.70	43.35	-10	35,594	-0.03%
2021/11/09	11	44.94	11	45.14	43.90	0	35,942	0.00%
2021/11/08	12	43.95	14	44.21	44.30	-2	35,955	-0.01%
2021/11/05	14	43.20	2	43.03	43.30	12	36,121	0.03%
2021/11/04	3	43.63	2	44.33	42.90	1	36,514	0.00%
2021/11/03	2	43.50	6	42.09	43.45	-4	37,824	-0.01%
2021/11/02	6	41.18	10	41.49	41.10	-4	38,083	-0.01%
2021/11/01	11	41.18	2	41.20	41.10	9	38,111	0.02%
2021/10/29	1	40.60	1	40.80	40.80	0	38,187	0.00%
2021/10/28	1	41.50	1	41.70	40.20	0	38,417	0.00%
2021/10/27	0	0.00	2	41.10	40.65	-2	38,808	-0.01%
2021/10/26	2	41.95	4	42.20	42.00	-2	39,488	-0.01%
2021/10/22	2	42.13	7	40.95	41.10	-5	40,941	-0.01%
2021/10/21	1	43.60	2	44.00	43.30	-1	41,212	0.00%
2021/10/20	3	44.00	1	44.60	43.20	2	41,449	0.00%
2021/10/18	1	43.75	1	42.90	45.65	0	42,166	0.00%
2021/10/15	0	0.00	4	45.15	44.30	-4	42,403	-0.01%
2021/10/14	5	44.19	2	44.40	44.20	3	42,793	0.01%
2021/10/13	4	46.78	5	46.05	43.50	-1	42,883	0.00%
2021/10/12	2	47.00	1	45.50	45.90	1	44,043	0.00%
2021/10/08	3	48.60	0	0.00	48.70	3	44,735	0.01%
2021/10/07	42	48.64	44	48.95	48.50	-2	45,111	0.00%
2021/10/06	1	46.50	8	47.45	45.00	-7	45,156	-0.02%
2021/10/05	9	48.11	1	48.00	47.85	8	45,594	0.02%
2021/10/04	5	49.79	8	49.18	47.00	-3	46,100	-0.01%
2021/10/01	4	55.45	10	56.40	53.00	-6	47,629	-0.01%
2021/09/30	10	57.90	3	57.90	58.40	7	49,158	0.01%
2021/09/29	1	56.50	1.7	56.39	54.70	-0.7	48,845	0.00%
2021/09/28	1	55.10	0	0.00	55.50	1	48,637	0.00%
2021/09/27	3	58.70	4	59.18	58.20	-1	48,523	0.00%
2021/09/24	3	58.87	2	59.30	58.60	1	48,505	0.00%
2021/09/23	2	59.20	1	59.20	58.10	1	48,309	0.00%
2021/09/17	2	57.75	3	57.83	58.00	-1	47,987	0.00%
2021/09/16	3	58.20	8	58.53	57.30	-5	47,791	-0.01%
2021/09/15	13	59.25	5	59.42	59.20	8	47,790	0.02%
2021/09/14	5	63.80	5	61.20	59.10	0	47,320	0.00%
2021/09/13	3	61.80	8	62.16	61.50	-5	47,114	-0.01%
2021/09/10	5	59.88	1	60.30	59.80	4	46,563	0.01%
2021/09/09	6	59.70	3	60.07	59.90	3	46,502	0.01%
2021/09/08	13	58.11	13	58.08	60.30	0	48,879	0.00%
2021/09/07	14	58.24	28	59.08	57.60	-14	50,797	-0.03%
2021/09/06	3	59.77	1	61.00	55.80	2	52,497	0.00%
2021/09/03	3	61.93	2	60.70	60.70	1	54,167	0.00%
2021/09/02	1	60.50	0.1	62.80	63.80	1	54,218	0.00%
2021/09/01	5.1	64.25	0	0.00	61.90	5.1	55,198	0.01%
2021/08/31	2	68.70	3.1	67.70	67.70	-1.1	54,516	0.00%
2021/08/30	33.1	67.71	30	68.77	67.00	3.1	53,818	0.01%
2021/08/27	10	65.74	10	64.71	64.30	0	52,661	0.00%
2021/08/26	24	67.33	8.1	66.64	66.60	15.9	52,777	0.03%
2021/08/25	6.1	63.85	18.2	64.09	65.70	-12.1	52,918	-0.02%
2021/08/24	30.2	63.23	17	63.75	63.80	13.2	52,005	0.03%
2021/08/23	0	0.00	1	60.50	60.50	-1	50,543	0.00%
2021/08/20	123	53.57	129	53.90	55.00	-6	51,324	-0.01%	大買/大賣/
2021/08/19	40	54.25	32	55.23	51.70	8	51,051	0.02%
2021/08/18	1	51.20	3	52.20	52.40	-2	50,007	0.00%
2021/08/13	2	50.30	1	52.00	49.50	1	51,529	0.00%
2021/08/11	1	50.00	1	50.30	49.10	0	52,430	0.00%
2021/08/10	1	50.40	0.4	50.40	50.40	0.6	52,970	0.00%
2021/08/09	5	54.00	2	52.10	52.10	3	52,740	0.01%
2021/08/06	6	50.60	13	53.55	54.10	-7	51,535	-0.01%
2021/08/05	7	50.03	0	0.00	49.20	7	51,190	0.01%
2021/08/04	5	51.08	5	50.90	50.90	0	51,652	0.00%
2021/08/02	1	50.30	4	51.25	51.00	-3	53,338	-0.01%
2021/07/30	4	51.20	5	53.30	50.00	-1	54,107	0.00%
2021/07/29	0	0.00	1.7	52.56	54.40	-1.7	53,367	0.00%
2021/07/28	3	47.60	6	48.05	49.50	-3	52,449	-0.01%
2021/07/27	7	47.06	5	49.00	46.50	2	51,673	0.00%
2021/07/26	7	51.43	0	0.00	49.30	7	51,299	0.01%
2021/07/23	0	0.00	1	51.50	53.50	-1	50,976	0.00%
2021/07/22	3	51.40	4	50.98	49.85	-1	50,458	0.00%
2021/07/21	4	52.88	4	57.05	51.70	0	49,923	0.00%
2021/07/20	4	54.10	11	54.70	56.40	-7	49,293	-0.01%
2021/07/19	7	57.00	0	0.00	55.10	7	48,920	0.01%
2021/07/16	6	57.03	3	57.77	55.00	3	48,672	0.01%
2021/07/15	9	53.35	11	54.14	55.90	-2	47,599	0.00%
2021/07/14	9.3	50.58	12	51.80	50.90	-2.7	47,513	-0.01%
2021/07/13	5	56.42	8	54.75	54.40	-3	46,883	-0.01%
2021/07/12	3	62.00	0	0.00	60.40	3	47,094	0.01%
2021/07/09	4	67.68	3	68.73	62.70	1	46,827	0.00%
2021/07/08	52	71.00	49	71.44	68.30	3	47,679	0.01%
2021/07/07	20	72.95	24	73.72	71.10	-4	46,134	-0.01%
2021/07/06	0	0.00	1	65.30	69.30	-1	44,771	0.00%
2021/06/30	1	59.00	0	0.00	63.90	1	45,006	0.00%
2021/06/29	0	0.00	15	60.37	59.00	-15	44,970	-0.03%
2021/06/28	0	0.00	1	62.00	62.20	-1	44,934	0.00%
2021/06/25	0	0.00	2	58.90	59.40	-2	44,861	0.00%
2021/06/24	0	0.00	15	55.90	60.90	-15	44,838	-0.03%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	25	69.24	2	68.70	68.90	23	44,606	0.05%
2021/06/21	13	63.42	2	63.55	63.80	11	44,233	0.02%
2021/06/18	8	57.81	1	57.50	58.00	7	45,082	0.02%
2021/06/17	47	51.12	34	52.18	52.80	13	45,290	0.03%
2021/06/16	14	46.71	9.8	47.31	48.05	4.2	42,907	0.01%
2021/06/15	7	41.98	8	42.43	43.70	-1	40,585	0.00%
2021/06/11	8	38.38	27	38.97	39.75	-19	37,979	-0.05%
2021/06/10	16	36.33	16	35.77	36.15	0	36,106	0.00%
2021/06/09	17	37.44	10	37.02	36.60	7	35,605	0.02%
2021/06/08	0	0.00	2	36.10	36.90	-2	33,536	-0.01%
2021/06/07	2	32.60	6	32.93	33.55	-4	33,183	-0.01%
2021/06/04	3	37.63	1	37.75	35.45	2	32,705	0.01%
2021/06/03	22	38.66	20	38.94	38.30	2	32,180	0.01%
2021/06/02	56	37.56	67	37.94	37.70	-11	31,370	-0.04%
2021/06/01	22	35.14	40	35.80	36.60	-18	29,844	-0.06%
2021/05/31	26	37.41	2	35.20	35.20	24	29,322	0.08%
2021/05/28	24	35.90	44	36.46	36.25	-20	28,468	-0.07%
2021/05/27	28	35.80	8	36.01	35.55	20	27,260	0.07%
2021/05/26	36	33.92	33	34.52	34.70	3	26,202	0.01%
2021/05/25	15	33.49	10	32.23	33.00	5	25,070	0.02%
2021/05/20	1	28.25	1	29.00	27.50	0	22,566	0.00%
2021/05/19	63	27.83	67	28.12	27.90	-4	22,070	-0.02%
2021/05/18	8	26.64	2	26.73	26.95	6	21,209	0.03%
2021/05/14	1	27.95	14	29.39	27.95	-13	19,953	-0.07%
2021/05/13	6	34.00	10	31.05	31.05	-4	19,467	-0.02%
2021/05/11	33	37.98	10	37.23	38.25	23	18,559	0.12%
2021/05/10	0	0.00	2	35.10	35.55	-2	16,953	-0.01%
2021/05/07	8	30.44	4	31.15	32.35	4	16,299	0.02%
2021/05/04	1	26.10	0	0.00	26.10	1	14,922	0.01%
2021/05/03	1	29.00	0	0.00	29.00	1	14,944	0.01%
2021/04/29	1	28.00	0	0.00	29.00	1	14,880	0.01%
2021/04/27	0	0.00	5	29.00	28.85	-5	14,965	-0.03%
2021/04/26	0	0.00	5	27.50	28.85	-5	14,986	-0.03%
2021/04/23	0	0.00	1	27.15	27.00	-1	14,973	-0.01%
2021/04/22	0	0.00	2	34.60	30.00	-2	15,665	-0.01%
2021/04/21	4	31.65	0	0.00	33.30	4	15,530	0.03%
2021/04/20	15	30.16	13	29.24	30.30	2	15,294	0.01%
2021/04/19	2	26.75	0	0.00	27.55	2	14,488	0.01%
2021/04/16	16	24.28	17	24.11	25.05	-1	14,367	-0.01%
2021/04/15	5	23.34	5	22.97	22.80	0	13,506	0.00%
2021/04/14	24	22.59	18	23.06	23.00	6	13,125	0.05%
2021/04/13	0	0.00	5	21.42	21.65	-5	11,426	-0.04%
2021/04/12	2	19.83	4	20.20	19.70	-2	10,992	-0.02%
2021/04/09	1	19.00	0	0.00	18.80	1	10,562	0.01%
2021/04/08	3	19.85	0	0.00	19.65	3	10,215	0.03%
2021/04/07	5	19.17	1	18.10	19.35	4	10,214	0.04%
2021/04/06	0	0.00	1	18.15	18.10	-1	10,228	-0.01%
2021/04/01	0	0.00	3	17.97	18.00	-3	10,401	-0.03%
2021/03/31	1	17.90	1	18.00	18.00	0	10,538	0.00%
2021/03/30	1	17.75	1	17.60	17.65	0	10,717	0.00%
2021/03/29	1	18.35	0.7	18.10	18.20	0.3	11,215	0.00%
2021/03/26	0	0.00	1	17.75	17.75	-1	11,431	-0.01%
2021/03/25	2	16.95	1	16.45	16.45	1	11,419	0.01%
2021/03/24	2	16.78	2	17.40	17.15	0	11,581	0.00%
2021/03/23	3	18.55	1	18.40	17.55	2	11,514	0.02%
2021/03/22	5	18.70	0	0.00	18.75	5	10,458	0.05%
2021/03/19	3	16.25	7.1	16.86	17.05	-4.1	9,986	-0.04%
2021/03/18	1	14.60	11	15.13	15.50	-10	9,503	-0.11%
2021/03/17	0	0.00	6	14.03	14.10	-6	9,043	-0.07%
2021/03/16	7	13.43	3	13.80	13.85	4	8,790	0.05%
2021/03/15	0	0.00	7	12.54	12.75	-7	8,337	-0.08%
2021/03/12	1	11.85	0	0.00	11.60	1	8,069	0.01%
2021/03/11	0	0.00	6	11.80	11.75	-6	8,026	-0.07%
2021/03/09	0	0.00	50	11.85	11.80	-50	7,881	-0.63%
2021/03/08	0	0.00	2	11.60	11.65	-2	7,835	-0.03%
2021/03/05	2	11.83	0	0.00	11.45	2	7,790	0.03%
2021/03/03	0	0.00	1	11.50	11.45	-1	7,697	-0.01%
2021/03/02	0	0.00	1	11.45	11.30	-1	7,715	-0.01%
2021/02/26	3	11.50	3	11.40	11.70	0	7,669	0.00%
2021/02/25	7	11.85	55	11.84	11.65	-48	7,613	-0.63%
2021/02/24	2	11.60	0	0.00	11.65	2	7,539	0.03%
2021/02/23	6	12.00	12	12.26	11.90	-6	7,470	-0.08%
2021/02/22	9	11.94	1	12.15	12.10	8	7,259	0.11%
2021/02/19	1	11.55	2	11.75	11.50	-1	7,117	-0.01%
2021/02/18	2	11.35	1	11.35	11.35	1	6,852	0.01%
2021/02/03	0	0.00	1	10.50	9.98	-1	6,780	-0.01%
2021/02/02	3	10.57	2	10.70	10.35	1	7,029	0.01%
2021/01/27	1	9.99	1	10.00	9.96	0	7,213	0.00%
2021/01/26	3	10.25	2	10.28	10.15	1	7,288	0.01%
2021/01/25	7	10.62	4	10.63	10.75	3	7,238	0.04%
2021/01/22	8	9.90	9	9.94	10.25	-1	7,138	-0.01%
2021/01/21	2	9.98	7	9.80	9.72	-5	7,113	-0.07%
2021/01/20	4	10.26	3	10.25	9.56	1	7,016	0.01%
2021/01/19	1	11.35	3	10.55	10.45	-2	6,930	-0.03%
2021/01/18	4	10.90	1	11.15	11.00	3	6,890	0.04%
2021/01/15	100	11.20	0	0.00	11.20	100	6,737	1.48%
2021/01/04	2	13.10	0	0.00	13.10	2	5,336	0.04%
2020/12/28	6	14.48	0.7	14.50	14.50	5.3	4,900	0.11%
2020/12/24	5	12.31	6	12.15	12.40	-1	4,435	-0.02%
2020/12/23	4	10.55	2	10.80	11.95	2	4,179	0.05%
2020/12/22	4	10.95	0	0.00	10.90	4	3,646	0.11%
2020/12/18	0	0.00	6	8.67	9.08	-6	3,239	-0.19%
2020/12/17	5	8.24	0	0.00	8.26	5	3,017	0.17%
2020/12/16	0	0.00	15	8.43	8.48	-15	2,959	-0.51%
2020/12/15	0	0.00	10	8.37	8.03	-10	2,864	-0.35%
2020/12/14	0	0.00	6	7.96	7.94	-6	2,668	-0.22%
2020/12/09	2	7.70	0	0.00	7.70	2	2,571	0.08%
2020/11/27	2	7.37	0	0.00	7.50	2	2,719	0.07%
2020/11/24	0	0.00	1	7.25	7.18	-1	2,799	-0.04%
2020/11/12	0	0.00	1	7.08	7.08	-1	2,794	-0.04%
2020/11/03	0	0.00	20	6.99	6.95	-20	2,005	-1.00%
2020/10/30	0	0.00	20	7.03	6.94	-20	1,880	-1.06%
2020/10/29	20	7.18	0	0.00	7.16	20	1,871	1.07%
2020/10/28	1	6.98	0	0.00	6.99	1	1,802	0.06%
2020/10/26	20	7.43	0	0.00	7.39	20	1,757	1.14%
2020/10/15	5	6.68	0	0.00	6.64	5	1,673	0.30%
2020/10/14	5	6.71	0	0.00	6.71	5	1,677	0.30%
2020/10/05	0	0.00	1	6.88	6.93	-1	1,604	-0.06%
2020/09/25	0	0.00	2	6.80	6.66	-2	1,684	-0.12%
2020/09/11	5	7.60	0	0.00	7.23	5	1,823	0.27%
2020/09/10	15	7.88	1	7.90	7.68	14	1,828	0.77%
2020/09/09	1	7.55	0	0.00	7.92	1	1,807	0.06%
2020/09/08	3	8.01	0	0.00	7.85	3	1,773	0.17%
2020/09/03	1	7.17	0	0.00	7.08	1	1,587	0.06%
2020/07/27	0	0.00	2	6.00	5.98	-2	1,489	-0.13%
2020/07/03	2	7.00	0	0.00	6.90	2	1,429	0.14%
2020/06/23	0	0.00	5	6.40	6.61	-5	1,181	-0.42%
2020/06/08	5	6.30	0	0.00	6.34	5	853	0.59%
2020/01/14	0	0.00	0.3	7.80	7.85	-0.3	184	-0.17%
2019/12/06	0	0.00	1	8.36	8.40	-1	146	-0.68%
2019/11/04	0	0.00	1	8.65	8.69	-1	160	-0.62%
2019/01/07	0	0.00	10	7.39	7.45	-10	781	-1.28%
2019/01/03	0	0.00	1	7.47	7.45	-1	799	-0.13%
2018/12/19	10	7.65	0	0.00	7.58	10	761	1.31%
2018/10/24	1	7.72	0	0.00	7.73	1	851	0.12%
2018/10/22	4	8.21	4	8.33	8.18	0	823	0.00%
2018/10/18	0	0.00	1	8.10	8.42	-1	760	-0.13%
2018/10/17	1	7.85	0	0.00	7.90	1	714	0.14%
2018/10/15	0	0.00	1	8.00	8.00	-1	698	-0.14%
2018/10/11	0	0.00	5	7.40	7.45	-5	658	-0.76%
2018/10/09	1	7.85	0	0.00	7.85	1	641	0.16%
2018/09/05	0	0.00	1	8.10	8.05	-1	863	-0.12%
2018/08/09	1	7.76	0	0.00	7.80	1	853	0.12%
2018/08/02	0	0.00	2	7.55	7.62	-2	750	-0.27%
2018/05/07	0	0.00	0.2	8.00	8.03	-0.2	1,079	-0.02%
2018/03/31	7	7.31	0	0.00	7.25	7	1,084	0.65%
2018/01/02	1	9.50	0	0.00	9.54	1	454	0.21%