千興 (2025)-國泰-高雄券商分點個股進出

台股 » 個股 » 千興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千興

(2025)

股價
11.70
漲跌
--
漲幅
0.00%
成交量
1,541張
產業
上市鋼鐵類股
88人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

千興 (2025)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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	3	11.77	0	0.00	11.70	3	4,021	0.07%
2024/05/30	1	11.80	1	11.85	11.70	0	4,061	0.00%
2024/05/29	2	12.05	2	12.20	12.00	0	4,128	0.00%
2024/05/28	23	12.56	53	12.36	12.55	-30	4,176	-0.72%
2024/05/27	5	12.13	21.6	12.09	12.65	-16.6	4,304	-0.38%
2024/05/24	10	11.70	3	11.65	11.60	7	4,221	0.17%
2024/05/23	4	11.40	2	11.38	11.45	2	4,249	0.05%
2024/05/22	1	11.40	3	11.40	11.45	-2	4,280	-0.05%
2024/05/21	2	11.65	6	11.75	11.65	-4	4,364	-0.09%
2024/05/20	12	11.82	2	11.95	11.90	10	4,506	0.22%
2024/05/17	0	0.00	1	11.25	11.15	-1	4,766	-0.02%
2024/05/16	0	0.00	2	11.25	11.35	-2	4,853	-0.04%
2024/05/15	1	11.55	8	11.35	11.25	-7	4,906	-0.14%
2024/05/14	0	0.00	1	11.20	11.10	-1	5,018	-0.02%
2024/05/10	2	11.28	0	11.35	11.35	2	5,175	0.04%
2024/05/09	2	11.40	0	0.00	11.25	2	5,193	0.04%
2024/05/08	2	11.80	2	11.75	11.75	0	5,182	0.00%
2024/05/07	4	11.51	7	11.78	11.95	-3	5,169	-0.06%
2024/05/06	7	11.60	8	11.39	11.90	-1	5,120	-0.02%
2024/05/03	10	10.87	3	10.90	10.85	7	5,055	0.14%
2024/05/02	2	10.90	4	11.10	11.05	-2	5,045	-0.04%
2024/04/30	1	10.95	0	0.00	10.95	1	5,056	0.02%
2024/04/29	6	11.10	5	11.23	11.30	1	5,043	0.02%
2024/04/26	8	10.83	0	0.00	10.95	8	5,025	0.16%
2024/04/25	1	10.90	1	11.00	10.95	0	5,007	0.00%
2024/04/24	3	11.12	30	11.10	11.05	-27	4,994	-0.54%
2024/04/23	1	11.00	0	0.00	11.15	1	4,993	0.02%
2024/04/22	9	11.41	7	11.30	11.05	2	4,979	0.04%
2024/04/19	4	11.38	6	11.52	11.70	-2	4,948	-0.04%
2024/04/18	30	11.88	25.3	11.84	11.80	4.7	4,899	0.10%
2024/04/17	4.1	11.35	0	0.00	11.60	4.1	4,866	0.08%
2024/04/16	35.2	11.65	1	11.70	11.55	34.2	4,844	0.71%
2024/04/15	4.1	12.50	39	12.31	12.60	-34.9	4,745	-0.74%
2024/04/12	18	11.88	4	11.93	11.90	14	4,636	0.30%
2024/04/11	66	12.13	37	12.07	12.05	29	4,581	0.63%
2024/04/10	28.6	12.89	68.3	12.87	12.95	-39.8	4,472	-0.89%
2024/04/09	66.7	11.50	17	11.49	12.00	49.7	4,197	1.18%
2024/04/08	7.6	10.79	68	10.82	10.95	-60.4	4,050	-1.49%
2024/04/03	4	10.65	7	10.73	10.60	-3	4,010	-0.07%
2024/04/02	11	10.22	0	0.00	10.25	11	3,950	0.28%
2024/04/01	13	10.48	1	10.35	10.40	12	3,906	0.31%
2024/03/29	31	10.47	4	10.50	10.40	27	3,892	0.69%
2024/03/28	19	10.88	10	10.99	10.70	9	3,848	0.23%
2024/03/27	13	11.04	0	0.00	10.90	13	3,819	0.34%
2024/03/26	5	11.20	10	10.91	10.90	-5	3,805	-0.13%
2024/03/25	2	10.95	2	11.10	11.30	0	3,769	0.00%
2024/03/22	19	10.45	1	10.25	10.45	18	3,723	0.48%
2024/03/21	1	10.40	0	0.00	10.50	1	3,734	0.03%
2024/03/20	1	9.99	0	0.00	10.20	1	3,760	0.03%
2024/03/19	8	10.68	0	0.00	10.60	8	3,683	0.22%
2024/03/18	4	10.99	1	11.40	10.70	3	3,654	0.08%
2024/03/15	6	11.03	0.7	11.40	11.60	5.3	3,580	0.15%
2024/03/14	8	11.87	3	12.15	11.90	5	3,525	0.14%
2024/03/13	2	12.20	12	12.20	12.25	-10	3,492	-0.29%
2024/03/12	5	12.41	10	12.50	12.50	-5	3,406	-0.15%
2024/03/11	16	12.02	23	11.74	12.05	-7	3,296	-0.21%
2024/03/08	57	13.64	10	12.84	12.85	47	3,171	1.48%
2024/03/07	13	12.55	7	12.33	13.00	6	2,918	0.21%
2024/03/06	3	11.67	1.2	11.73	11.85	1.8	2,680	0.07%
2024/03/05	11.3	10.82	18	10.92	11.05	-6.7	2,576	-0.26%
2024/03/04	6	10.63	10	10.82	10.90	-4	2,519	-0.16%
2024/03/01	17	10.36	3	10.43	10.30	14	2,440	0.57%
2024/02/29	5	10.52	17	10.59	10.65	-12	2,344	-0.51%
2024/02/27	9	9.56	1	9.43	9.69	8	2,137	0.37%
2024/02/26	0	9.68	0	0.00	9.66	0	2,093	0.00%
2024/02/23	1	9.66	3	9.77	9.70	-2	2,057	-0.10%
2024/02/22	13	9.29	6	9.25	9.77	7	2,031	0.34%
2024/02/21	7	9.87	4	9.66	9.65	3	1,938	0.15%
2024/02/20	23	10.43	8	10.47	10.05	15	1,764	0.85%
2024/02/19	8	9.48	3	9.30	9.85	5	1,409	0.35%
2024/02/16	7	8.89	9	9.01	9.00	-2	1,317	-0.15%
2024/02/15	21	9.22	9	8.80	9.11	12	1,258	0.95%
2024/02/05	6	8.63	12.2	8.31	8.68	-6.2	1,140	-0.55%
2024/02/02	1	7.95	2	7.97	7.95	-1	1,038	-0.10%
2024/02/01	3	7.87	0	0.00	7.85	3	1,024	0.29%
2024/01/25	0	0.00	9	7.46	7.45	-9	1,026	-0.88%
2024/01/24	1	7.41	12	7.45	7.41	-11	1,025	-1.07%
2024/01/19	0	0.00	1	7.12	7.09	-1	1,071	-0.09%
2024/01/17	1	7.13	0	0.00	7.13	1	1,079	0.09%
2024/01/09	0	7.30	0	0.00	7.20	0	1,112	0.00%
2024/01/08	0	0.00	1	7.26	7.27	-1	1,123	-0.09%
2024/01/03	1	7.26	0	0.00	7.27	1	1,251	0.08%
2024/01/02	0	0.00	0	7.40	7.39	0	1,257	0.00%
2023/12/28	0	0.00	1	7.40	7.39	-1	1,281	-0.08%
2023/12/27	0	0.00	14	7.34	7.34	-14	1,317	-1.06%
2023/12/26	0	7.32	0	0.00	7.35	0	1,413	0.00%
2023/12/22	3	7.31	1	7.34	7.31	2	1,472	0.14%
2023/12/21	1	7.31	0	0.00	7.33	1	1,500	0.07%
2023/12/20	8	7.51	0	0.00	7.43	8	1,532	0.52%
2023/12/19	1	7.40	0	0.00	7.54	1	1,540	0.06%
2023/12/18	0	0.00	3	7.75	7.43	-3	1,550	-0.19%
2023/12/15	3	7.35	0	0.00	7.54	3	1,542	0.19%
2023/12/08	0.1	7.52	0	7.33	7.36	0.1	1,892	0.01%
2023/12/07	0	0.00	5	7.59	7.66	-5	1,927	-0.26%
2023/12/05	0	0.00	3	7.56	7.52	-3	2,041	-0.15%
2023/12/01	0.1	7.65	0	0.00	7.66	0.1	2,061	0.00%
2023/11/29	0	0.00	7	7.79	7.74	-7	2,061	-0.34%
2023/11/28	0	0.00	5	7.71	7.73	-5	2,057	-0.24%
2023/11/27	0	8.00	1	7.71	7.60	-1	2,041	-0.05%
2023/11/24	5	7.71	15	7.76	7.72	-10	2,037	-0.49%
2023/11/22	10	7.72	0	0.00	7.69	10	2,021	0.49%
2023/11/21	0	0.00	2	7.57	7.67	-2	2,008	-0.10%
2023/11/20	2	7.34	0	0.00	7.35	2	1,986	0.10%
2023/11/17	0	7.50	2	7.45	7.34	-2	1,976	-0.10%
2023/11/16	2	7.50	0	0.00	7.43	2	1,967	0.10%
2023/11/15	1	7.49	2	7.47	7.51	-1	1,959	-0.05%
2023/11/14	10	7.33	10	7.33	7.34	0	1,959	0.00%
2023/11/10	12	7.41	1	7.53	7.50	11	1,959	0.56%
2023/11/09	18	7.76	5	7.64	7.67	13	1,936	0.67%
2023/11/07	5	8.13	5	8.25	8.11	0	1,897	0.00%
2023/11/06	6	7.92	1	8.06	8.10	5	1,874	0.27%
2023/11/03	0	0.00	1	7.91	7.88	-1	1,842	-0.05%
2023/11/02	1	7.83	0	0.00	7.88	1	1,825	0.05%
2023/11/01	0	0.00	1	7.76	7.80	-1	1,820	-0.05%
2023/10/31	7	7.89	10	8.11	7.80	-3	1,812	-0.17%
2023/10/30	10	8.35	5	8.24	8.11	5	1,786	0.28%
2023/10/26	6	7.55	0	0.00	7.58	6	1,733	0.35%
2023/10/25	0.7	7.68	0	0.00	7.61	0.7	1,725	0.04%
2023/10/18	1	7.74	0	0.00	7.70	1	1,676	0.06%
2023/10/17	1	7.86	0	0.00	7.72	1	1,662	0.06%
2023/10/13	0	0.00	1	7.91	7.92	-1	1,626	-0.06%
2023/10/12	6	7.90	0	0.00	8.02	6	1,618	0.37%
2023/10/11	0	0.00	4	8.09	8.02	-4	1,591	-0.25%
2023/10/06	9	7.60	0	0.00	7.60	9	1,500	0.60%
2023/10/05	5	7.72	2	7.80	7.74	3	1,485	0.20%
2023/10/04	18	7.56	8	7.64	7.82	10	1,483	0.67%
2023/10/03	7	7.90	0	8.00	7.66	7	1,465	0.48%
2023/10/02	68	8.03	6	8.07	8.05	62	1,427	4.34%
2023/09/28	0	0.00	11	7.74	7.81	-11	1,331	-0.83%
2023/09/26	1	7.02	3	7.02	7.10	-2	1,262	-0.16%
2023/09/25	0	0.00	4	7.23	7.19	-4	1,233	-0.32%
2023/09/22	3	7.50	48	7.51	7.45	-45	1,199	-3.75%
2023/09/21	0	7.71	2	7.64	7.50	-2	1,184	-0.17%
2023/09/20	2	7.70	6	7.76	7.70	-4	1,166	-0.34%
2023/09/19	2	7.78	5	7.65	7.78	-3	1,141	-0.26%
2023/09/18	4	7.48	3	7.48	7.63	1	1,110	0.09%
2023/09/15	8	7.24	8	7.29	7.47	0	1,056	0.00%
2023/09/14	23	7.73	12	7.69	7.60	11	976	1.13%
2023/09/13	16	7.57	24	7.70	7.83	-8	909	-0.88%
2023/09/12	5	7.55	1	7.55	7.55	4	659	0.61%
2023/09/11	0	6.87	2	6.87	6.87	-2	604	-0.33%
2023/09/08	20	6.07	3	6.02	6.25	17	538	3.16%
2023/09/07	5	5.90	60	5.94	6.00	-55	489	-11.24%
2023/09/06	1	5.87	15	5.86	5.91	-14	482	-2.90%
2023/09/05	10	5.75	0	0.00	5.76	10	461	2.17%
2023/09/01	5	5.70	8	5.70	5.70	-3	463	-0.65%
2023/08/30	5	5.73	0	0.00	5.72	5	475	1.05%
2023/08/29	0	5.88	0	0.00	5.72	0	473	0.00%
2023/08/28	5	5.71	0	0.00	5.70	5	474	1.05%
2023/08/23	5	5.64	0	0.00	5.63	5	483	1.03%
2023/08/22	20	5.66	0	0.00	5.60	20	502	3.98%
2023/08/21	5	5.68	0	0.00	5.70	5	521	0.96%
2023/08/17	0	5.75	10	5.77	5.76	-10	561	-1.78%
2023/08/16	10	5.79	1	5.83	5.81	9	606	1.48%
2023/08/15	35	5.74	20	5.85	5.73	15	592	2.53%
2023/08/14	20	5.37	0	0.00	5.40	20	577	3.46%
2023/08/09	1	5.45	0	0.00	5.44	1	600	0.17%
2023/08/02	8	5.39	0	0.00	5.36	8	590	1.36%
2023/07/31	2	5.39	2	5.40	5.40	0	588	0.00%
2023/07/19	5	5.35	3	5.33	5.31	2	564	0.35%
2023/07/18	0	0.00	1	5.33	5.33	-1	564	-0.18%
2023/07/13	0	5.35	0	0.00	5.28	0	558	0.00%
2023/07/12	2	5.28	0	0.00	5.30	2	563	0.36%
2023/07/05	2	5.62	0	0.00	5.62	2	568	0.35%
2023/07/04	1	5.71	0	0.00	5.66	1	567	0.18%
2023/06/27	1	5.78	0	0.00	5.79	1	566	0.18%
2023/06/26	10	5.75	3	5.79	5.80	7	563	1.24%
2023/06/21	0.1	5.85	1	5.66	5.75	-0.9	544	-0.17%
2023/06/19	0	0.00	1	5.69	5.68	-1	538	-0.19%
2023/06/16	0	0.00	1	5.75	5.70	-1	536	-0.19%
2023/06/15	0	5.65	0	0.00	5.72	0	536	0.00%
2023/06/09	0	0.00	0.1	5.80	5.70	-0.1	522	-0.02%
2023/06/06	4	5.60	0	0.00	5.60	4	512	0.78%
2023/06/05	4	5.60	0	0.00	5.60	4	509	0.78%
2023/06/01	4	5.64	0	0.00	5.61	4	525	0.76%
2023/05/30	2	5.65	0	0.00	5.64	2	537	0.37%
2023/05/29	1	5.67	0	0.00	5.69	1	536	0.19%
2023/05/23	0	6.20	4	6.00	6.00	-4	497	-0.80%
2023/05/22	5	5.94	12	5.95	5.97	-7	473	-1.48%
2023/05/17	0	0.00	1	5.49	5.50	-1	420	-0.24%
2023/04/27	0	5.33	0	0.00	5.29	0	411	0.00%
2023/04/12	0	5.53	0	0.00	5.16	0	393	0.00%
2023/04/10	0	5.77	0	0.00	5.45	0	384	0.00%
2023/04/07	0	5.88	0	0.00	5.50	0	390	0.00%
2023/03/31	0	5.89	0	0.00	5.62	0	380	0.00%
2023/03/29	0	5.82	0	0.00	5.69	0	387	0.00%
2023/03/28	0	6.00	0	0.00	5.73	0	388	0.00%
2023/03/27	0	5.95	0	0.00	5.68	0	389	0.00%
2023/03/24	0	5.87	0	0.00	5.57	0	396	0.00%
2023/03/22	0	6.00	0	0.00	5.67	0	405	0.00%
2023/03/15	0	5.75	0	0.00	5.77	0	392	0.00%
2023/03/13	0	5.76	0	0.00	5.80	0	388	0.00%
2023/03/09	0	6.00	0	0.00	5.78	0	381	0.00%
2023/03/06	0	5.80	0	0.00	5.76	0	354	0.00%
2023/03/03	0	0.00	20	5.77	5.80	-20	336	-5.95%
2023/03/01	0	0.00	20	5.78	5.73	-20	314	-6.36%
2023/02/23	0	0.00	2	5.83	5.76	-2	302	-0.66%
2023/02/22	20	5.57	2	5.65	5.83	18	296	6.06%
2023/02/21	10	5.68	0	0.00	5.73	10	285	3.50%
2023/02/20	11	5.69	0	0.00	5.68	11	283	3.89%
2023/02/16	0	5.70	0	0.00	5.25	0	260	0.00%
2023/02/09	0	5.29	0	0.00	5.23	0	280	0.00%
2023/01/30	0	0.00	5	5.10	4.93	-5	242	-2.06%
2023/01/13	0	5.09	0	0.00	5.00	0	239	0.00%
2022/12/16	0	0.00	3	5.08	5.10	-3	203	-1.48%
2022/11/10	1	5.01	0	0.00	4.90	1	296	0.34%
2022/11/01	0	0.00	3	3.99	3.99	-3	297	-1.01%
2022/10/25	1	3.85	0	0.00	3.96	1	308	0.32%
2022/10/21	0	4.37	0	0.00	3.91	0	309	0.00%
2022/10/14	0	0.00	0	4.15	4.05	0	320	0.00%
2022/10/12	1	4.10	0	0.00	4.05	1	318	0.31%
2022/10/05	1	4.58	0	0.00	4.60	1	311	0.32%
2022/09/30	0	4.97	0	0.00	4.55	0	328	0.00%
2022/09/28	1	4.59	0	0.00	4.46	1	330	0.30%
2022/09/16	3	4.90	0	0.00	4.97	3	336	0.89%
2022/09/12	0	0.00	15	4.50	4.40	-15	336	-4.46%
2022/09/05	0	5.00	0	0.00	5.06	0	291	0.00%
2022/09/01	0	0.00	2	5.11	5.16	-2	295	-0.68%
2022/08/31	0	0.00	13	5.10	5.14	-13	306	-4.24%
2022/08/30	1	5.15	0	0.00	5.12	1	316	0.32%
2022/08/26	2	5.24	0	0.00	5.24	2	335	0.60%
2022/08/25	0	5.83	7	5.31	5.25	-7	342	-2.04%
2022/08/17	1	5.10	0	0.00	5.10	1	342	0.29%
2022/08/15	0	0.00	3	5.23	5.21	-3	343	-0.87%
2022/08/12	0	5.40	0	0.00	5.30	0	346	0.00%
2022/08/11	2	5.21	0	0.00	5.29	2	351	0.57%
2022/08/10	0	5.38	0	0.00	5.38	0	365	0.00%
2022/08/09	0	5.85	0	0.00	5.36	0	387	0.00%
2022/08/08	0	5.96	0	0.00	5.37	0	394	0.00%
2022/08/02	0	6.14	0	0.00	5.51	0	482	0.00%
2022/06/08	0	0.00	3	6.14	6.13	-3	606	-0.49%
2022/06/07	0	6.14	0	0.00	6.13	0	603	0.00%
2022/06/06	0	0.00	22	6.09	6.12	-22	599	-3.67%
2022/06/01	3	5.94	0	0.00	5.98	3	597	0.50%
2022/05/31	10	5.90	0	0.00	5.93	10	604	1.65%
2022/05/30	10	5.96	0	0.00	5.97	10	607	1.65%
2022/05/24	0	0.00	30	5.90	5.93	-30	617	-4.86%
2022/05/20	0	0.00	1	5.95	5.95	-1	623	-0.16%
2022/05/18	1	6.20	2	6.30	6.10	-1	626	-0.16%
2022/05/17	0	6.00	3	5.90	6.00	-3	609	-0.49%
2022/05/13	0	0.00	1	5.70	5.70	-1	589	-0.17%
2022/05/12	30	5.80	2	5.80	5.80	28	571	4.90%
2022/05/04	4	5.09	0	0.00	5.05	4	513	0.78%
2022/04/26	0	0.00	1	5.21	5.35	-1	513	-0.19%
2022/04/19	0	0.00	1	5.60	5.60	-1	528	-0.19%
2022/04/15	0	5.99	0	0.00	5.65	0	552	0.00%
2022/04/14	4	5.81	6	5.65	5.70	-2	554	-0.36%
2022/04/13	0	5.60	0	0.00	5.66	0	540	0.00%
2022/04/12	1	5.18	0	0.00	5.15	1	531	0.19%
2022/04/08	4	5.26	0	0.00	5.21	4	537	0.74%
2022/04/07	0	5.72	0	0.00	5.31	0	528	0.00%
2022/04/06	3	5.55	3	5.55	5.45	0	525	0.00%
2022/04/01	0	5.80	0	0.00	5.75	0	516	0.00%
2022/03/30	2	5.77	0	0.00	5.74	2	533	0.37%
2022/03/29	0	5.89	0	0.00	5.75	0	542	0.00%
2022/03/25	1	5.88	1	5.90	5.88	0	557	0.00%
2022/03/24	0	0.00	3	5.91	5.91	-3	579	-0.52%
2022/03/21	3	5.90	0	0.00	5.80	3	623	0.48%
2022/03/17	4	5.88	0	0.00	5.75	4	642	0.62%
2022/03/08	6	6.05	0	6.10	5.75	6	642	0.93%
2022/03/04	16	6.00	0	0.00	6.00	16	630	2.54%
2022/03/02	0	0.00	2	5.90	5.91	-2	632	-0.32%
2022/03/01	0	0.00	2	5.92	5.90	-2	655	-0.30%
2022/02/25	0	0.00	10	5.80	5.80	-10	656	-1.52%
2022/02/23	0.2	5.81	0	0.00	5.81	0.2	652	0.03%
2022/02/15	0	5.99	0	0.00	5.55	0	675	0.00%
2022/02/14	1	5.55	0	0.00	5.57	1	684	0.15%
2022/02/11	1	5.68	0	0.00	5.68	1	686	0.15%
2022/02/09	0	0.00	3	5.76	5.76	-3	701	-0.43%
2022/02/08	1	5.69	0	0.00	5.69	1	706	0.14%
2022/01/25	5	5.51	1	5.51	5.53	4	705	0.57%
2022/01/21	1	5.50	0	0.00	5.50	1	705	0.14%
2022/01/18	0	0.00	8	5.79	5.80	-8	700	-1.14%
2022/01/17	2	5.86	0	0.00	5.80	2	702	0.28%
2022/01/12	0	0.00	0	6.00	5.99	0	702	0.00%
2022/01/11	0	0.00	4	6.05	6.00	-4	699	-0.57%
2022/01/07	0	0.00	10	5.91	5.93	-10	677	-1.48%
2022/01/05	6	6.12	2	6.12	6.07	4	672	0.59%
2022/01/03	0	0.00	12	6.04	6.03	-12	677	-1.77%
2021/12/29	3	5.96	0	0.00	5.96	3	660	0.45%
2021/12/21	0	0.00	0	6.10	6.10	0	634	0.00%
2021/12/17	1	5.95	0	0.00	5.96	1	600	0.17%
2021/12/14	0	0.00	0.2	5.51	5.50	-0.2	560	-0.04%
2021/12/08	0	0.00	1	5.40	5.31	-1	593	-0.17%
2021/11/30	0	5.80	103	5.26	5.25	-103	650	-15.84%	大賣/鉅額交易
2021/11/26	0	0.00	0	5.45	5.34	0	654	0.00%
2021/11/25	1	5.80	15	5.45	5.45	-14	651	-2.15%
2021/11/24	0	0.00	2	5.28	5.28	-2	625	-0.32%
2021/11/23	0.1	5.18	0	0.00	5.20	0.1	623	0.01%
2021/11/22	5	5.20	0	0.00	5.20	5	630	0.79%
2021/11/19	1	5.20	0	0.00	5.17	1	630	0.16%
2021/11/17	0.1	5.25	0	0.00	5.28	0.1	638	0.01%
2021/11/10	0.1	5.33	3	5.22	5.22	-2.9	660	-0.45%
2021/11/09	0	0.00	4	5.22	5.22	-4	675	-0.59%
2021/11/02	4	5.30	0	0.00	5.27	4	722	0.55%
2021/11/01	4.1	5.49	4	5.49	5.32	0.1	736	0.01%
2021/10/29	5	5.30	1	5.30	5.30	4	740	0.54%
2021/10/27	0	0.00	20	5.27	5.31	-20	747	-2.67%
2021/10/25	0	0.00	2	5.37	5.25	-2	766	-0.26%
2021/10/22	0	5.30	0	0.00	5.30	0	785	0.00%
2021/10/20	5	5.60	0	0.00	5.40	5	819	0.61%
2021/10/19	94	5.55	0	0.00	5.55	94	833	11.27%
2021/10/18	0.1	5.44	0	0.00	5.50	0.1	873	0.01%
2021/10/14	0	0.00	1	5.61	5.46	-1	981	-0.10%
2021/10/12	27	5.57	1	5.57	5.57	26	1,111	2.34%
2021/10/06	0	5.15	0	0.00	5.04	0	1,356	0.00%
2021/09/30	8	5.35	0	0.00	5.55	8	1,993	0.40%
2021/09/23	3	5.30	0	0.00	5.32	3	2,304	0.13%
2021/09/22	10	5.08	0	0.00	5.10	10	2,401	0.42%
2021/09/13	0	0.00	4	6.04	6.06	-4	2,467	-0.16%
2021/09/10	0	0.00	11	5.35	5.51	-11	2,445	-0.45%
2021/09/09	1	4.52	3	5.01	5.01	-2	2,430	-0.08%
2021/09/08	2	4.60	26	4.50	4.56	-24	2,430	-0.99%
2021/09/07	2	5.19	0	0.00	4.90	2	2,421	0.08%
2021/09/06	5	5.20	0	0.00	5.20	5	2,429	0.21%
2021/09/03	2	5.40	2	5.46	5.39	0	2,440	0.00%
2021/09/02	3	5.48	0	0.00	5.41	3	2,441	0.12%
2021/08/31	0	0.00	1	5.50	5.53	-1	2,459	-0.04%
2021/08/30	2	5.50	0	0.00	5.56	2	2,473	0.08%
2021/08/25	0	0.00	9	5.41	5.43	-9	2,519	-0.36%
2021/08/24	0	0.00	7	5.57	5.52	-7	2,526	-0.28%
2021/08/23	1	5.72	0	0.00	5.71	1	2,566	0.04%
2021/08/20	4	5.25	0	0.00	5.24	4	2,610	0.15%
2021/08/19	3	5.42	0	0.00	5.43	3	2,606	0.12%
2021/08/18	2	5.50	1	5.90	6.00	1	2,598	0.04%
2021/08/17	3	5.90	0	0.00	5.79	3	2,601	0.12%
2021/08/16	7	5.98	0	0.00	6.00	7	2,579	0.27%
2021/08/12	0	0.00	11	6.58	6.58	-11	2,624	-0.42%
2021/08/11	0	0.00	3	6.17	6.01	-3	2,610	-0.11%
2021/08/10	3	6.00	7.2	6.10	5.61	-4.2	2,585	-0.16%
2021/08/09	3	6.29	0	0.00	6.21	3	2,592	0.12%
2021/08/05	3.2	6.00	0	0.00	5.90	3.2	2,620	0.12%
2021/08/04	2	6.35	9	6.48	6.35	-7	2,625	-0.27%
2021/08/03	2	6.55	1	6.67	6.60	1	2,639	0.04%
2021/08/02	3	6.69	1	6.67	6.67	2	2,700	0.07%
2021/07/30	2	6.75	0	0.00	6.75	2	2,717	0.07%
2021/07/29	1	6.50	2	6.40	6.50	-1	2,726	-0.04%
2021/07/28	4	6.17	5	6.00	6.24	-1	2,732	-0.04%
2021/07/27	16	6.30	1	6.30	6.22	15	2,746	0.55%
2021/07/26	9	6.86	4	6.85	6.70	5	2,746	0.18%
2021/07/23	0	0.00	1	6.90	6.90	-1	2,757	-0.04%
2021/07/22	2	6.79	0	0.00	6.72	2	2,763	0.07%
2021/07/21	10	7.55	100	7.40	7.40	-90	2,741	-3.28%
2021/07/20	3	7.70	5	7.26	7.30	-2	2,724	-0.07%
2021/07/19	2	7.26	20	7.26	7.26	-18	2,680	-0.67%
2021/07/16	8	6.27	0	0.00	6.60	8	2,683	0.30%
2021/07/15	2	6.60	24	6.30	6.60	-22	2,674	-0.82%
2021/07/14	4	6.00	20	6.00	6.00	-16	2,641	-0.61%
2021/07/13	65	6.67	1	6.66	6.66	64	2,709	2.36%
2021/07/12	6	6.73	15	6.37	7.40	-9	2,767	-0.33%
2021/07/09	24	6.73	6.6	6.73	6.73	17.4	2,652	0.66%
2021/07/08	33	7.47	4.1	7.47	7.47	29	2,662	1.09%
2021/07/07	81	8.30	34	8.30	8.30	47	2,650	1.77%
2021/07/06	3	7.55	0	0.00	7.55	3	2,381	0.13%
2021/07/05	21	6.87	20	6.87	6.87	1	2,346	0.04%
2021/07/02	5	6.25	9	6.25	6.25	-4	2,312	-0.17%
2021/07/01	15	5.69	58	5.69	5.69	-43	2,220	-1.94%
2021/06/30	100	5.18	0	0.00	5.18	100	2,157	4.63%
2021/06/29	13.8	4.71	6	4.71	4.71	7.8	2,134	0.36%
2021/06/28	27	4.01	22	4.03	4.29	5	2,037	0.25%
2021/06/25	7	4.00	2	4.00	3.92	5	1,975	0.25%
2021/06/21	1	3.60	0	0.00	3.60	1	1,929	0.05%
2021/06/17	1	3.90	0	0.00	3.90	1	1,919	0.05%
2021/06/16	1	3.85	10	3.85	3.85	-9	1,926	-0.47%
2021/06/11	1	3.99	2	3.99	3.99	-1	1,903	-0.05%
2021/06/08	0	0.00	0	4.01	4.00	0	1,866	0.00%
2021/06/04	10	3.99	14	4.00	3.98	-4	1,833	-0.22%
2021/06/02	0	0.00	1	4.01	3.88	-1	1,793	-0.06%
2021/06/01	4	4.00	2	3.98	3.99	2	1,766	0.11%
2021/05/31	30	3.97	5	4.32	3.98	25	1,752	1.43%
2021/05/28	0	4.23	5	4.00	3.98	-5	1,706	-0.29%
2021/05/25	0	0.00	5	3.43	3.49	-5	1,629	-0.31%
2021/05/21	3	3.85	0	0.00	3.85	3	1,613	0.19%
2021/05/20	1	3.72	20	3.72	3.72	-19	1,598	-1.19%
2021/05/19	25	3.39	22	3.39	3.39	3	1,549	0.19%
2021/05/17	2	2.81	0	0.00	2.81	2	1,554	0.13%
2021/05/14	2	3.10	0	0.00	3.10	2	1,541	0.13%
2021/05/13	12	3.08	20	3.08	3.08	-8	1,524	-0.52%
2021/05/12	13	3.43	0	0.00	3.42	13	1,499	0.87%
2021/05/11	36	3.71	0	0.00	3.80	36	1,478	2.44%
2021/05/10	3	3.98	3	4.00	3.98	0	1,453	0.00%
2021/05/06	6	3.92	0	0.00	3.85	6	1,366	0.44%
2021/05/03	7	3.96	4	4.00	3.90	3	1,298	0.23%
2021/04/29	2	4.00	10	3.98	3.94	-8	1,270	-0.63%
2021/04/28	0	0.00	5	3.90	3.93	-5	1,248	-0.40%
2021/04/26	1	3.99	0	0.00	3.92	1	1,202	0.08%
2021/04/23	0	0.00	5	3.85	3.91	-5	1,177	-0.42%
2021/04/22	0	0.00	27	4.04	4.03	-27	1,151	-2.35%
2021/04/21	19	3.73	0	0.00	3.68	19	1,058	1.79%
2021/04/20	7	3.97	34	3.97	3.97	-27	1,019	-2.65%
2021/04/19	39	3.98	9	3.99	3.97	30	948	3.16%
2021/04/16	47	4.01	0	0.00	3.94	47	837	5.61%
2021/04/15	5	3.80	25	3.80	3.80	-20	666	-3.00%
2021/04/14	4	3.70	1.2	3.80	3.58	2.8	615	0.46%
2021/04/13	31	3.47	21	3.47	3.47	10	538	1.86%
2021/04/12	0	0.00	25	3.02	3.16	-25	460	-5.43%
2021/04/09	0	0.00	10	2.90	2.88	-10	440	-2.27%
2021/04/08	3	3.00	127	2.99	3.00	-124	455	-27.21%	大賣/鉅額交易
2021/04/07	4	2.79	0	0.00	2.79	4	428	0.93%
2021/04/06	1	2.80	0	0.00	2.74	1	422	0.24%
2021/03/30	0	2.98	0	2.98	2.57	0	424	-0.01%
2021/03/24	0	3.00	0	3.00	2.75	0	484	0.00%
2021/03/23	0	0.00	0	3.00	2.80	0	485	0.00%
2021/03/22	0	0.00	1	2.90	2.85	-1	503	-0.20%
2021/03/18	13	2.82	0	0.00	2.82	13	510	2.55%
2021/03/17	8	2.78	0	0.00	2.74	8	512	1.56%
2021/03/16	10	2.83	0	0.00	2.78	10	522	1.92%
2021/03/09	0	0.00	35	2.81	2.81	-35	530	-6.60%
2021/03/03	1	2.70	0	0.00	2.72	1	651	0.15%
2021/03/02	0	2.88	0	0.00	2.74	0	664	0.00%
2021/02/22	0	2.88	29	2.91	2.90	-29	680	-4.26%
2021/02/19	0	0.00	16	2.97	2.88	-16	677	-2.36%
2021/02/18	0	0.00	3	2.65	2.71	-3	671	-0.45%
2021/02/03	45	2.31	0	0.00	2.38	45	660	6.81%
2021/02/02	1	2.56	0	0.00	2.56	1	659	0.15%
2021/02/01	3	2.47	0	0.00	2.47	3	665	0.45%
2021/01/28	20	2.52	0	0.00	2.58	20	664	3.01%
2021/01/27	10	2.33	0	0.00	2.40	10	665	1.50%
2021/01/25	35	2.26	1	2.24	2.40	34	662	5.13%
2021/01/22	40	2.35	8	2.48	2.42	32	663	4.82%
2021/01/21	0	0.00	4	2.63	2.60	-4	660	-0.61%
2021/01/20	16	2.70	5	2.63	2.63	11	675	1.63%
2021/01/19	15	2.78	3	2.75	2.77	12	688	1.74%
2021/01/18	1	2.79	0	0.00	2.79	1	698	0.14%
2021/01/15	1	2.81	0	0.00	2.81	1	709	0.14%
2021/01/06	10	2.98	0	0.00	3.02	10	764	1.31%
2021/01/05	0	0.00	3	3.20	3.13	-3	758	-0.40%
2021/01/04	10	3.20	0	0.00	3.08	10	770	1.30%
2020/12/31	0	0.00	116	3.14	3.15	-116	766	-15.14%	大賣/鉅額交易
2020/12/30	0	0.00	3	3.01	3.00	-3	749	-0.40%
2020/12/25	68	2.87	0	0.00	2.93	68	775	8.77%
2020/12/24	2	2.92	0	0.00	2.95	2	835	0.24%
2020/12/23	25	2.87	0	0.00	2.92	25	875	2.86%
2020/12/22	0	0.00	3	3.20	3.15	-3	900	-0.33%
2020/12/21	1	3.02	10	3.02	3.02	-9	982	-0.92%
2020/12/16	0	0.00	2	3.20	3.08	-2	1,274	-0.16%
2020/12/15	0	0.00	25	3.01	3.09	-25	1,286	-1.94%
2020/12/11	19	2.88	0	0.00	2.83	19	1,375	1.38%
2020/12/10	0	0.00	3	3.00	2.88	-3	1,465	-0.20%
2020/12/08	0	0.00	1	2.89	2.90	-1	1,530	-0.07%
2020/12/04	0	0.00	33	3.08	3.00	-33	1,687	-1.96%
2020/12/03	0	0.00	20	2.81	2.86	-20	1,691	-1.18%
2020/12/02	2	3.05	0	0.00	3.00	2	1,689	0.12%
2020/12/01	61	2.97	2	3.03	3.15	59	1,714	3.44%
2020/11/30	1	3.00	72	3.18	3.19	-71	1,686	-4.21%
2020/11/27	13	2.98	0	0.00	2.90	13	1,658	0.78%
2020/11/26	0	0.00	2	2.76	2.76	-2	1,623	-0.12%
2020/11/25	0	0.00	48	2.49	2.51	-48	1,614	-2.97%
2020/11/24	57	2.30	0	0.00	2.29	57	1,604	3.55%
2020/11/18	0	0.00	10	2.50	2.50	-10	1,584	-0.63%
2020/11/17	0	0.00	11	2.47	2.50	-11	1,580	-0.70%
2020/11/16	0	0.00	26	2.50	2.50	-26	1,580	-1.64%
2020/11/12	3	2.49	1	2.58	2.48	2	1,580	0.13%
2020/11/11	11	2.50	7	2.50	2.56	4	1,579	0.25%
2020/11/10	10	2.59	0	0.00	2.56	10	1,568	0.64%
2020/11/09	12	2.61	0	0.00	2.61	12	1,561	0.77%
2020/11/06	12	2.65	0	0.00	2.65	12	1,554	0.77%
2020/11/05	0	0.00	1	2.70	2.70	-1	1,552	-0.06%
2020/11/04	9	2.62	0	0.00	2.67	9	1,551	0.58%
2020/11/03	1	2.75	0	0.00	2.75	1	1,547	0.06%
2020/11/02	10	2.71	0	0.00	2.79	10	1,543	0.65%
2018/08/17	0	0.00	13	2.22	2.17	-13	794	-1.64%
2018/07/19	0	0.00	2	2.96	2.95	-2	765	-0.26%
2018/07/17	2	2.43	0	0.00	2.81	2	735	0.27%
2018/06/15	4	4.01	0	0.00	4.00	4	933	0.43%
2018/05/07	2	4.37	0	0.00	4.38	2	935	0.21%
2018/05/04	2	4.21	0	0.00	4.29	2	931	0.21%
2018/04/23	2	4.67	0	0.00	4.70	2	868	0.23%
2018/04/20	13	4.65	0	0.00	4.55	13	842	1.54%
2018/04/19	6	4.55	0	0.00	4.55	6	831	0.72%
2018/04/12	0	0.00	1	4.29	4.46	-1	804	-0.12%
2018/04/10	3	4.05	0	0.00	4.05	3	752	0.40%
2018/03/14	6	3.30	0	0.00	3.35	6	402	1.49%
2018/03/02	4	3.44	0	0.00	3.43	4	338	1.18%
2018/02/12	7	2.95	0	0.00	2.97	7	257	2.72%
2018/01/30	2	2.85	0	0.00	2.82	2	240	0.83%
2018/01/26	0	0.00	5	2.93	2.91	-5	243	-2.06%