千興 (2025)-凱基-台北券商分點個股進出

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
10.85
漲跌
▼0.20
漲幅
-1.81%
成交量
1,368張
產業
上市鋼鐵類股
87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

千興 (2025)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/05/03	16	10.88	152	10.97	10.85	-136	5,055	-2.69%	大賣/鉅額交易
2024/05/02	1	11.00	114	11.08	11.05	-113	5,045	-2.24%	大賣/鉅額交易
2024/04/30	0	0.00	393	11.05	10.95	-393	5,056	-7.77%	大賣/鉅額交易
2024/04/29	295	11.17	49	11.10	11.30	246	5,043	4.88%	大買/鉅額交易
2024/04/26	108	10.76	175	10.88	10.95	-67	5,025	-1.33%	大買/大賣/
2024/04/25	11	10.85	217	11.00	10.95	-206	5,007	-4.11%	大賣/鉅額交易
2024/04/24	43	11.09	20	11.15	11.05	23	4,994	0.46%
2024/04/23	163	11.06	127	11.13	11.15	36	4,993	0.72%	大買/大賣/
2024/04/22	134	11.29	126	11.50	11.05	8	4,979	0.16%	大買/大賣/
2024/04/19	316	11.58	158	11.50	11.70	158	4,948	3.19%	大買/大賣/鉅額交易
2024/04/18	183	11.85	378	11.89	11.80	-195	4,899	-3.98%	大買/大賣/鉅額交易
2024/04/17	227	11.39	149	11.54	11.60	78	4,866	1.60%	大買/大賣/
2024/04/16	368	11.61	291	11.90	11.55	77	4,844	1.59%	大買/大賣/
2024/04/15	435	12.48	1,101	12.54	12.60	-666	4,745	-14.03%	大買/大賣/鉅額交易
2024/04/12	306	11.91	511	11.95	11.90	-205	4,636	-4.42%	大買/大賣/鉅額交易
2024/04/11	225.1	12.17	460	12.27	12.05	-234.9	4,581	-5.13%	大買/大賣/鉅額交易
2024/04/10	710	12.92	685	12.93	12.95	25	4,472	0.56%	大買/大賣/
2024/04/09	917	11.61	154	11.53	12.00	763	4,197	18.18%	大買/大賣/鉅額交易
2024/04/08	299	10.88	74	10.81	10.95	225	4,050	5.55%	大買/鉅額交易
2024/04/03	54	10.72	596	10.68	10.60	-542	4,010	-13.52%	大賣/鉅額交易
2024/04/02	240	10.20	77	10.31	10.25	163	3,950	4.13%	大買/鉅額交易
2024/04/01	113	10.44	95	10.49	10.40	18	3,906	0.46%	大買/
2024/03/29	455	10.39	98	10.68	10.40	357	3,892	9.17%	大買/鉅額交易
2024/03/28	170	10.86	148	10.95	10.70	22	3,848	0.57%	大買/大賣/
2024/03/27	152	10.98	5	10.92	10.90	147	3,819	3.85%	大買/鉅額交易
2024/03/26	182	10.94	171	11.08	10.90	11	3,805	0.29%	大買/大賣/
2024/03/25	374	10.95	468	11.08	11.30	-94	3,769	-2.49%	大買/大賣/
2024/03/22	169	10.39	184	10.39	10.45	-15	3,723	-0.40%	大買/大賣/
2024/03/21	151	10.43	276	10.38	10.50	-125	3,734	-3.35%	大買/大賣/鉅額交易
2024/03/20	753	10.22	161	10.32	10.20	592	3,760	15.74%	大買/大賣/鉅額交易
2024/03/19	333	10.68	345	10.82	10.60	-12	3,683	-0.33%	大買/大賣/
2024/03/18	624	11.14	381	11.24	10.70	243	3,654	6.65%	大買/大賣/鉅額交易
2024/03/15	716	11.20	231	11.59	11.60	485	3,580	13.55%	大買/大賣/鉅額交易
2024/03/14	346	12.00	118	12.26	11.90	228	3,525	6.47%	大買/大賣/鉅額交易
2024/03/13	555	12.34	453	12.45	12.25	102	3,492	2.92%	大買/大賣/鉅額交易
2024/03/12	475	12.36	669	12.67	12.50	-194	3,406	-5.69%	大買/大賣/鉅額交易
2024/03/11	689	12.13	607	12.28	12.05	82	3,296	2.49%	大買/大賣/
2024/03/08	854	12.58	743	13.16	12.85	111	3,171	3.50%	大買/大賣/鉅額交易
2024/03/07	362	12.34	1,012	12.45	13.00	-650	2,918	-22.28%	大買/大賣/鉅額交易
2024/03/06	221	11.41	329	11.51	11.85	-108	2,680	-4.03%	大買/大賣/鉅額交易
2024/03/05	317	10.93	280	10.97	11.05	37	2,576	1.44%	大買/大賣/
2024/03/04	183	10.53	556	10.65	10.90	-373	2,519	-14.80%	大買/大賣/鉅額交易
2024/03/01	346	10.31	558	10.46	10.30	-212	2,440	-8.69%	大買/大賣/鉅額交易
2024/02/29	318	10.38	328	10.42	10.65	-10	2,344	-0.43%	大買/大賣/
2024/02/27	260	9.54	59	9.54	9.69	201	2,137	9.40%	大買/鉅額交易
2024/02/26	218	9.73	131	9.66	9.66	87	2,093	4.16%	大買/大賣/
2024/02/23	358	9.72	122	9.69	9.70	236	2,057	11.47%	大買/大賣/鉅額交易
2024/02/22	334	9.32	414	9.62	9.77	-80	2,031	-3.94%	大買/大賣/
2024/02/21	363	9.91	251	9.98	9.65	112	1,938	5.78%	大買/大賣/鉅額交易
2024/02/20	776	10.40	593	10.34	10.05	183	1,764	10.37%	大買/大賣/鉅額交易
2024/02/19	279	9.38	226	9.50	9.85	53	1,409	3.76%	大買/大賣/
2024/02/16	253	8.92	71	8.97	9.00	182	1,317	13.82%	大買/鉅額交易
2024/02/15	857	8.97	582	9.03	9.11	275	1,258	21.86%	大買/大賣/鉅額交易
2024/02/05	178	8.32	348	8.46	8.68	-170	1,140	-14.90%	大買/大賣/鉅額交易
2024/02/02	152	7.92	79	7.91	7.95	73	1,038	7.03%	大買/
2024/02/01	122	7.89	38	7.94	7.85	84	1,024	8.20%	大買/
2024/01/31	80	7.64	18	7.62	7.65	62	1,009	6.14%
2024/01/30	48	7.59	2	7.61	7.61	46	1,013	4.54%
2024/01/29	121	7.53	1	7.54	7.53	120	1,030	11.64%	大買/鉅額交易
2024/01/26	69	7.46	19	7.45	7.46	50	1,031	4.85%
2024/01/25	51	7.42	12	7.42	7.45	39	1,026	3.80%
2024/01/24	102	7.40	6	7.38	7.41	96	1,025	9.36%	大買/
2024/01/23	37	7.22	0	0.00	7.24	37	1,031	3.59%
2024/01/22	38	7.16	0	0.00	7.19	38	1,067	3.56%
2024/01/19	72	7.14	9	7.13	7.09	63	1,071	5.88%
2024/01/18	20	7.11	0	0.00	7.13	20	1,073	1.86%
2024/01/17	3	7.14	54	7.12	7.13	-51	1,079	-4.73%
2024/01/16	0	0.00	53	7.18	7.21	-53	1,076	-4.92%
2024/01/15	54	7.24	0	0.00	7.20	54	1,085	4.97%
2024/01/12	22	7.23	37	7.31	7.28	-15	1,088	-1.38%
2024/01/11	31	7.33	0	0.00	7.27	31	1,092	2.84%
2024/01/10	42	7.30	3	7.32	7.27	39	1,103	3.53%
2024/01/09	20	7.14	66	7.20	7.20	-46	1,112	-4.13%
2024/01/08	63	7.24	0	0.00	7.27	63	1,123	5.61%
2024/01/05	10	7.26	0	0.00	7.25	10	1,131	0.88%
2024/01/04	15	7.30	5	7.31	7.27	10	1,160	0.86%
2024/01/03	3	7.24	206	7.26	7.27	-203	1,251	-16.23%	大賣/鉅額交易
2024/01/02	175	7.41	13	7.37	7.39	162	1,257	12.88%	大買/鉅額交易
2023/12/29	45	7.37	16	7.41	7.37	29	1,264	2.29%
2023/12/28	82	7.38	13	7.34	7.39	69	1,281	5.38%
2023/12/27	0	0.00	39	7.34	7.34	-39	1,317	-2.96%
2023/12/26	1	7.36	34	7.38	7.35	-33	1,413	-2.34%
2023/12/25	46	7.45	187	7.44	7.39	-141	1,472	-9.57%	大賣/鉅額交易
2023/12/22	0	0.00	67	7.30	7.31	-67	1,472	-4.55%
2023/12/21	0	0.00	58	7.39	7.33	-58	1,500	-3.86%
2023/12/20	41	7.57	65	7.51	7.43	-24	1,532	-1.57%
2023/12/19	9	7.35	52	7.33	7.54	-43	1,540	-2.79%
2023/12/18	21	7.62	144	7.54	7.43	-123	1,550	-7.93%	大賣/鉅額交易
2023/12/15	251	7.25	149	7.60	7.54	102	1,542	6.61%	大買/大賣/鉅額交易
2023/12/14	7	7.06	24	7.08	7.05	-17	1,528	-1.11%
2023/12/13	53	7.04	22	7.03	7.06	31	1,583	1.96%
2023/12/12	333	7.14	59	7.06	7.02	274	1,639	16.71%	大買/鉅額交易
2023/12/11	43	7.07	98	7.26	7.06	-55	1,679	-3.27%
2023/12/08	1	7.36	167	7.40	7.36	-166	1,892	-8.77%	大賣/鉅額交易
2023/12/07	44	7.60	8	7.66	7.66	36	1,927	1.87%
2023/12/06	41	7.54	2	7.52	7.51	39	1,996	1.95%
2023/12/05	22	7.56	5	7.56	7.52	17	2,041	0.83%
2023/12/04	29	7.61	73	7.61	7.61	-44	2,044	-2.15%
2023/12/01	29	7.64	0	0.00	7.66	29	2,061	1.41%
2023/11/30	13	7.70	0	0.00	7.69	13	2,062	0.63%
2023/11/29	20	7.76	29	7.80	7.74	-9	2,061	-0.44%
2023/11/28	109	7.70	2	7.71	7.73	107	2,057	5.20%	大買/鉅額交易
2023/11/27	42	7.69	0	0.00	7.60	42	2,041	2.06%
2023/11/24	15	7.72	46	7.73	7.72	-31	2,037	-1.52%
2023/11/22	98	7.71	11	7.67	7.69	87	2,021	4.30%
2023/11/21	146	7.54	4	7.51	7.67	142	2,008	7.07%	大買/鉅額交易
2023/11/20	236	7.35	33	7.34	7.35	203	1,986	10.22%	大買/鉅額交易
2023/11/17	26	7.42	2	7.41	7.34	24	1,976	1.21%
2023/11/16	31	7.48	53	7.52	7.43	-22	1,967	-1.12%
2023/11/15	127	7.42	31	7.36	7.51	96	1,959	4.90%	大買/
2023/11/14	24	7.33	62	7.33	7.34	-38	1,959	-1.94%
2023/11/13	74	7.39	140	7.37	7.32	-66	1,960	-3.37%	大賣/
2023/11/10	158	7.23	65	7.42	7.50	93	1,959	4.75%	大買/
2023/11/09	31	7.70	45	7.69	7.67	-14	1,936	-0.72%
2023/11/08	27	8.08	198	8.03	7.89	-171	1,915	-8.93%	大賣/鉅額交易
2023/11/07	85	8.16	40	8.21	8.11	45	1,897	2.37%
2023/11/06	434	8.05	7	8.09	8.10	427	1,874	22.78%	大買/鉅額交易
2023/11/03	201	7.91	0	0.00	7.88	201	1,842	10.91%	大買/鉅額交易
2023/11/02	39	7.85	0	0.00	7.88	39	1,825	2.14%
2023/11/01	36	7.77	6	7.84	7.80	30	1,820	1.65%
2023/10/31	7	7.95	38	7.88	7.80	-31	1,812	-1.71%
2023/10/30	145	7.87	33	8.07	8.11	112	1,786	6.27%	大買/鉅額交易
2023/10/27	99	7.66	2	7.64	7.64	97	1,744	5.56%
2023/10/26	42	7.56	3	7.59	7.58	39	1,733	2.25%
2023/10/25	33	7.63	14	7.61	7.61	19	1,725	1.10%
2023/10/24	59	7.51	7	7.37	7.52	52	1,716	3.03%
2023/10/23	32	7.49	44	7.40	7.39	-12	1,709	-0.70%
2023/10/20	26	7.56	0	0.00	7.57	26	1,692	1.54%
2023/10/19	28	7.70	0	0.00	7.70	28	1,684	1.66%
2023/10/18	8	7.73	0	0.00	7.70	8	1,676	0.48%
2023/10/17	43	7.82	20	7.93	7.72	23	1,662	1.38%
2023/10/16	10	7.93	10	7.94	7.98	0	1,641	0.00%
2023/10/13	16	7.85	6	7.98	7.92	10	1,626	0.61%
2023/10/12	2	7.87	23	7.92	8.02	-21	1,618	-1.30%
2023/10/11	58	8.14	50	8.08	8.02	8	1,591	0.50%
2023/10/04	0	0.00	3	7.57	7.82	-3	1,483	-0.20%
2023/10/03	13	7.83	0	0.00	7.66	13	1,465	0.89%
2023/10/02	0	0.00	78	8.12	8.05	-78	1,427	-5.47%
2023/09/28	78	7.70	65	7.56	7.81	13	1,331	0.98%
2023/09/27	11	7.09	23	7.13	7.10	-12	1,267	-0.95%
2023/09/26	44	7.05	0	0.00	7.10	44	1,262	3.49%
2023/09/25	3	7.19	0	0.00	7.19	3	1,233	0.24%
2023/09/19	0	0.00	11	7.70	7.78	-11	1,141	-0.96%
2023/09/18	19	7.50	214	7.62	7.63	-195	1,110	-17.56%	大賣/鉅額交易
2023/09/15	37	7.22	28	7.24	7.47	9	1,056	0.85%
2023/09/14	47	7.64	30	7.68	7.60	17	976	1.74%
2023/09/13	49	7.91	146	7.66	7.83	-97	909	-10.67%	大賣/
2023/09/12	0	0.00	64	7.55	7.55	-64	659	-9.71%
2023/09/11	74	6.87	11	6.87	6.87	63	604	10.43%
2023/09/08	1	6.17	1	6.07	6.25	0	538	0.00%
2023/09/07	24	5.90	0	0.00	6.00	24	489	4.90%
2023/09/06	30	5.89	0	0.00	5.91	30	482	6.22%
2023/09/05	8	5.74	0	0.00	5.76	8	461	1.74%
2023/09/04	46	5.74	0	0.00	5.75	46	457	10.04%
2023/09/01	22	5.71	0	0.00	5.70	22	463	4.75%
2023/08/31	26	5.74	0	0.00	5.75	26	472	5.50%
2023/08/30	37	5.73	0	0.00	5.72	37	475	7.79%
2023/08/29	14	5.71	10	5.70	5.72	4	473	0.84%
2023/08/28	13	5.71	0	0.00	5.70	13	474	2.74%
2023/08/25	20	5.70	3	5.72	5.72	17	477	3.56%
2023/08/24	6	5.67	0	0.00	5.68	6	481	1.25%
2023/08/23	5	5.64	1	5.62	5.63	4	483	0.83%
2023/08/22	0	0.00	29	5.65	5.60	-29	502	-5.77%
2023/08/21	6	5.67	1	5.72	5.70	5	521	0.96%
2023/08/18	7	5.73	11	5.72	5.70	-4	534	-0.75%
2023/08/17	3	5.77	6	5.85	5.76	-3	561	-0.53%
2023/08/16	2	5.77	13	5.80	5.81	-11	606	-1.81%
2023/08/15	7	5.52	14	5.77	5.73	-7	592	-1.18%
2023/08/14	0	0.00	34	5.37	5.40	-34	577	-5.89%
2023/08/11	0	0.00	22	5.35	5.36	-22	600	-3.66%
2023/08/10	0	0.00	21	5.34	5.34	-21	597	-3.51%
2023/08/09	3	5.47	13	5.45	5.44	-10	600	-1.66%
2023/08/08	11	5.45	0	0.00	5.46	11	594	1.85%
2023/08/07	11	5.43	4	5.40	5.40	7	596	1.17%
2023/08/04	22	5.39	5	5.40	5.39	17	591	2.87%
2023/08/02	1	5.41	13	5.38	5.36	-12	590	-2.03%
2023/08/01	0	0.00	11	5.39	5.38	-11	589	-1.87%
2023/07/31	1	5.41	3	5.40	5.40	-2	588	-0.34%
2023/07/28	11	5.40	20	5.35	5.41	-9	587	-1.53%
2023/07/27	29	5.38	0	0.00	5.35	29	584	4.96%
2023/07/26	5	5.35	0	0.00	5.30	5	581	0.86%
2023/07/25	26	5.38	0	0.00	5.40	26	575	4.52%
2023/07/24	1	5.37	3	5.44	5.37	-2	572	-0.35%
2023/07/21	8	5.33	0	0.00	5.33	8	569	1.40%
2023/07/20	27	5.32	0	0.00	5.30	27	567	4.76%
2023/07/19	13	5.34	0	0.00	5.31	13	564	2.30%
2023/07/18	13	5.33	0	0.00	5.33	13	564	2.30%
2023/07/17	25	5.32	0	0.00	5.32	25	562	4.45%
2023/07/12	0	0.00	1	5.28	5.30	-1	563	-0.18%
2023/07/07	0	0.00	6	5.46	5.48	-6	565	-1.06%
2023/06/21	96	5.70	0	0.00	5.75	96	544	17.64%
2023/06/20	0	0.00	2	5.69	5.65	-2	539	-0.37%
2023/06/19	6	5.64	0	0.00	5.68	6	538	1.11%
2023/06/13	2	5.75	0	0.00	5.71	2	530	0.38%
2023/06/06	0	0.00	0	5.67	5.60	0	512	0.00%
2023/06/02	7	5.62	0	0.00	5.60	7	512	1.37%
2023/05/31	0	0.00	1	5.64	5.62	-1	540	-0.18%
2023/05/23	6	6.21	20	6.06	6.00	-14	497	-2.82%
2023/05/22	35	5.81	0	0.00	5.97	35	473	7.39%
2023/02/17	0	0.00	0	5.55	5.55	0	273	0.00%
2023/02/13	0	0.00	4	5.23	5.21	-4	276	-1.45%
2023/02/09	0	0.00	3	5.18	5.23	-3	280	-1.07%
2023/02/08	50	5.18	0	0.00	5.21	50	277	18.02%
2023/02/07	0	0.00	1	5.33	5.24	-1	273	-0.37%
2023/02/02	5	5.00	0	0.00	5.00	5	255	1.95%
2022/12/30	0	0.00	0	4.98	4.99	0	246	0.00%
2022/12/15	0	0.00	0	5.05	5.04	0	191	-0.02%
2022/10/27	0	0.00	0.1	3.84	3.87	-0.1	303	-0.03%
2022/09/08	0	0.00	56	4.50	4.65	-56	313	-17.84%
2022/08/24	0	0.00	2	5.30	5.30	-2	344	-0.58%
2022/08/15	0	0.00	5	5.25	5.21	-5	343	-1.46%
2022/08/12	0	0.00	16	5.31	5.30	-16	346	-4.61%
2022/08/11	0	0.00	13	5.28	5.29	-13	351	-3.70%
2022/08/10	0	0.00	15	5.36	5.38	-15	365	-4.10%
2022/08/09	0	0.00	9	5.37	5.36	-9	387	-2.32%
2022/08/08	0	0.00	10	5.36	5.37	-10	394	-2.53%
2022/08/05	8	5.44	0	0.00	5.48	8	409	1.95%
2022/08/04	3	5.43	3	5.43	5.41	0	471	0.00%
2022/08/03	1	5.48	1	5.56	5.43	0	480	0.00%
2022/08/02	11	5.48	0	0.00	5.51	11	482	2.28%
2022/08/01	13	5.60	0	0.00	5.59	13	483	2.69%
2022/07/29	5	5.49	0	0.00	5.54	5	482	1.04%
2022/07/28	0	0.00	4	5.50	5.48	-4	483	-0.83%
2022/07/27	10	5.49	0	0.00	5.50	10	485	2.06%
2022/07/26	5	5.51	0	0.00	5.42	5	498	1.00%
2022/07/25	8	5.51	0	0.00	5.51	8	499	1.60%
2022/07/22	9	5.50	2	5.42	5.49	7	500	1.40%
2022/07/21	3	5.54	0	0.00	5.50	3	505	0.59%
2022/07/20	0	0.00	2	5.59	5.53	-2	510	-0.39%
2022/07/19	2	5.61	0	0.00	5.60	2	514	0.39%
2022/07/12	0	0.00	28	5.59	5.50	-28	522	-5.36%
2022/07/11	19	5.62	3	5.77	5.77	16	523	3.05%
2022/07/08	12	5.34	0	0.00	5.32	12	537	2.23%
2022/06/22	0	0.00	3	5.56	5.52	-3	608	-0.49%
2022/06/20	0	0.00	27	5.74	5.63	-27	609	-4.43%
2022/06/17	0	0.00	7	5.78	5.79	-7	612	-1.14%
2022/06/16	0	0.00	60	5.90	5.81	-60	616	-9.73%
2022/06/15	1	6.01	14	5.99	5.90	-13	619	-2.10%
2022/06/14	2	6.04	37	5.95	6.10	-35	617	-5.67%
2022/06/13	6	6.02	18	6.09	6.10	-12	611	-1.96%
2022/06/10	38	6.11	1	6.07	6.20	37	610	6.06%
2022/06/07	1	6.12	2	6.18	6.13	-1	603	-0.17%
2022/06/06	1	6.09	0	0.00	6.12	1	599	0.17%
2022/06/02	1	6.10	3	6.07	6.01	-2	602	-0.33%
2022/06/01	9	5.97	9	5.97	5.98	0	597	0.00%
2022/05/31	0	0.00	12	5.91	5.93	-12	604	-1.98%
2022/05/30	36	6.04	0	0.00	5.97	36	607	5.93%
2022/05/27	16	5.91	0	0.00	5.94	16	602	2.66%
2022/05/26	37	5.90	0	0.00	5.88	37	608	6.08%
2022/05/25	38	5.91	0	0.00	5.88	38	611	6.22%
2022/05/24	2	5.89	21	5.90	5.93	-19	617	-3.08%
2022/05/23	12	5.92	6	5.99	5.92	6	621	0.96%
2022/05/20	0	0.00	15	5.95	5.95	-15	623	-2.41%
2022/05/19	15	5.91	27	5.99	5.90	-12	632	-1.90%
2022/05/18	18	6.16	0	0.00	6.10	18	626	2.87%
2022/05/17	6	6.00	0	0.00	6.00	6	609	0.98%
2022/05/13	0	0.00	26	5.72	5.70	-26	589	-4.41%
2022/05/12	0	0.00	46	5.80	5.80	-46	571	-8.05%
2022/05/11	0	0.00	30	5.37	5.28	-30	513	-5.84%
2022/05/10	0	0.00	31	5.07	5.20	-31	507	-6.11%
2022/05/09	0	0.00	15	4.96	5.00	-15	503	-2.98%
2022/05/06	0	0.00	29	4.98	5.05	-29	504	-5.74%
2022/05/05	0	0.00	16	5.10	5.01	-16	508	-3.15%
2022/05/04	0	0.00	17	5.05	5.05	-17	513	-3.31%
2022/05/03	0	0.00	7	5.01	5.00	-7	515	-1.36%
2022/04/29	0	0.00	21	5.21	5.20	-21	505	-4.15%
2022/04/28	0	0.00	16	5.17	5.20	-16	519	-3.08%
2022/04/27	0	0.00	29	5.14	5.20	-29	519	-5.58%
2022/04/26	0	0.00	26	5.28	5.35	-26	513	-5.06%
2022/04/25	0	0.00	40	5.18	5.20	-40	510	-7.83%
2022/04/22	0	0.00	41	5.49	5.45	-41	513	-7.99%
2022/04/21	0	0.00	44	5.52	5.50	-44	517	-8.50%
2022/04/20	0	0.00	32	5.49	5.51	-32	519	-6.16%
2022/04/19	0	0.00	20	5.53	5.60	-20	528	-3.79%
2022/04/18	0	0.00	60	5.68	5.60	-60	537	-11.17%
2022/04/15	0	0.00	46	5.66	5.65	-46	552	-8.33%
2022/04/14	5	5.89	21	5.68	5.70	-16	554	-2.89%
2022/04/13	10	5.66	0	0.00	5.66	10	540	1.85%
2022/04/12	0	0.00	2	5.20	5.15	-2	531	-0.38%
2022/04/11	1	5.26	0	0.00	5.27	1	531	0.19%
2022/04/08	0	0.00	32	5.22	5.21	-32	537	-5.95%
2022/04/07	0	0.00	13	5.42	5.31	-13	528	-2.46%
2022/04/06	0	0.00	12	5.52	5.45	-12	525	-2.28%
2022/04/01	0	0.00	12	5.70	5.75	-12	516	-2.32%
2022/03/31	0	0.00	13	5.78	5.73	-13	522	-2.49%
2022/03/30	0	0.00	19	5.73	5.74	-19	533	-3.56%
2022/03/29	0	0.00	25	5.72	5.75	-25	542	-4.61%
2022/03/28	0	0.00	14	5.77	5.75	-14	548	-2.55%
2022/03/25	0	0.00	4	5.90	5.88	-4	557	-0.72%
2022/03/24	0	0.00	1	5.91	5.91	-1	579	-0.17%
2022/03/23	0	0.00	3	5.91	5.91	-3	600	-0.50%
2022/03/22	0	0.00	3	5.85	5.92	-3	616	-0.49%
2022/03/21	0	0.00	1	5.76	5.80	-1	623	-0.16%
2022/03/18	0	0.00	2	5.70	5.69	-2	633	-0.32%
2022/03/17	5	5.75	0	0.00	5.75	5	642	0.78%
2022/03/16	10	5.86	0	0.00	5.86	10	644	1.55%
2022/03/15	19	5.86	2	5.86	5.86	17	651	2.61%
2022/03/14	32	5.88	0	0.00	5.86	32	655	4.88%
2022/03/11	14	5.91	1	5.89	5.91	13	653	1.99%
2022/03/10	86	5.90	0	0.00	5.90	86	651	13.21%
2022/03/09	23	5.90	2	5.91	5.90	21	643	3.27%
2022/03/08	0	0.00	8	5.75	5.75	-8	642	-1.25%
2022/03/07	0	0.00	15	5.95	5.94	-15	633	-2.37%
2022/03/04	6	6.00	0	0.00	6.00	6	630	0.95%
2022/03/03	14	5.90	0	0.00	5.90	14	626	2.24%
2022/03/02	23	5.89	0	0.00	5.91	23	632	3.64%
2022/03/01	17	5.91	0	0.00	5.90	17	655	2.59%
2022/02/25	12	5.79	0	0.00	5.80	12	656	1.83%
2022/02/24	3	5.79	4	5.79	5.79	-1	654	-0.15%
2022/02/23	8	5.81	8	5.88	5.81	0	652	0.00%
2022/02/22	0	0.00	28	5.72	5.71	-28	654	-4.28%
2022/02/21	0	0.00	9	5.95	5.86	-9	652	-1.38%
2022/02/18	3	5.48	0	0.00	5.48	3	645	0.46%
2022/02/17	0	0.00	8	5.50	5.48	-8	655	-1.22%
2022/02/16	0	0.00	4	5.55	5.53	-4	657	-0.61%
2022/02/15	0	0.00	9	5.69	5.55	-9	675	-1.33%
2022/02/14	0	0.00	13	5.56	5.57	-13	684	-1.90%
2022/02/11	0	0.00	17	5.69	5.68	-17	686	-2.48%
2022/02/10	0	0.00	1	5.77	5.70	-1	691	-0.14%
2022/02/09	1	5.76	18	5.76	5.76	-17	701	-2.42%
2022/02/08	0	0.00	1	5.69	5.69	-1	706	-0.14%
2022/02/07	15	5.80	11	5.62	5.80	4	710	0.56%
2022/01/26	0	0.00	35	5.63	5.58	-35	709	-4.93%
2022/01/25	0	0.00	65	5.51	5.53	-65	705	-9.21%
2022/01/24	0	0.00	62	5.41	5.50	-62	707	-8.77%
2022/01/21	0	0.00	36	5.53	5.50	-36	705	-5.10%
2022/01/20	0	0.00	31	5.76	5.78	-31	690	-4.49%
2022/01/19	0	0.00	51	5.76	5.75	-51	695	-7.33%
2022/01/18	0	0.00	36	5.79	5.80	-36	700	-5.14%
2022/01/17	0	0.00	45	5.87	5.80	-45	702	-6.40%
2022/01/14	0	0.00	77	5.85	5.97	-77	696	-11.06%
2022/01/13	0	0.00	20	6.09	6.00	-20	702	-2.85%
2022/01/12	0	0.00	31	6.00	5.99	-31	702	-4.41%
2022/01/11	0	0.00	29	6.04	6.00	-29	699	-4.15%
2022/01/10	0	0.00	3	5.85	6.30	-3	692	-0.43%
2022/01/07	0	0.00	1	6.00	5.93	-1	677	-0.15%
2022/01/03	0	0.00	3	6.20	6.03	-3	677	-0.44%
2021/12/29	60	5.96	0	0.00	5.96	60	660	9.08%
2021/12/28	20	5.89	0	0.00	5.90	20	658	3.04%
2021/12/27	74	5.82	0	0.00	5.82	74	655	11.29%
2021/12/24	25	5.61	0	0.00	5.75	25	653	3.82%
2021/12/23	49	5.83	0	0.00	5.81	49	645	7.59%
2021/12/22	68	5.96	0	0.00	5.91	68	638	10.65%
2021/12/21	111	6.10	0	0.00	6.10	111	634	17.50%	大買/鉅額交易
2021/12/20	67	6.10	0	0.00	6.10	67	622	10.77%
2021/12/17	55	5.95	0	0.00	5.96	55	600	9.16%
2021/12/16	53	5.89	0	0.00	5.81	53	582	9.10%
2021/12/15	76	5.58	0	0.00	5.60	76	571	13.30%
2021/12/14	16	5.54	0	0.00	5.50	16	560	2.85%
2021/12/13	55	5.50	0	0.00	5.50	55	551	9.98%
2021/12/10	1	5.38	1	5.30	5.30	0	542	0.00%
2021/12/09	31	5.41	0	0.00	5.36	31	568	5.45%
2021/12/08	34	5.37	0	0.00	5.31	34	593	5.73%
2021/12/07	21	5.28	0	0.00	5.29	21	609	3.44%
2021/12/06	0	0.00	15	5.33	5.33	-15	614	-2.44%
2021/12/03	0	0.00	5	5.26	5.30	-5	630	-0.79%
2021/12/02	3	5.34	6	5.30	5.30	-3	641	-0.47%
2021/12/01	0	0.00	1	5.20	5.50	-1	648	-0.15%
2021/11/30	29	5.26	0	0.00	5.25	29	650	4.46%
2021/11/29	0	0.00	24	5.21	5.30	-24	652	-3.68%
2021/11/26	7	5.34	30	5.50	5.34	-23	654	-3.51%
2021/11/25	20	5.80	5	5.45	5.45	15	651	2.30%
2021/11/24	52	5.32	1	5.26	5.28	51	625	8.15%
2021/11/23	0	0.00	4	5.19	5.20	-4	623	-0.64%
2021/11/22	13	5.20	2	5.19	5.20	11	630	1.75%
2021/11/19	2	5.20	3	5.20	5.17	-1	630	-0.16%
2021/11/18	59	5.24	57	5.24	5.24	2	628	0.32%
2021/11/17	37	5.29	1	5.20	5.28	36	638	5.64%
2021/11/16	4	5.20	0	0.00	5.16	4	650	0.61%
2021/11/15	10	5.25	4	5.30	5.27	6	653	0.92%
2021/11/12	14	5.35	1	5.50	5.30	13	658	1.98%
2021/11/11	26	5.45	10	5.30	5.45	16	661	2.42%
2021/11/10	0	0.00	12	5.21	5.22	-12	660	-1.82%
2021/11/08	12	5.42	41	5.50	5.43	-29	689	-4.21%
2021/11/05	0	0.00	1	5.28	5.18	-1	706	-0.14%
2021/11/04	2	5.33	18	5.40	5.28	-16	708	-2.26%
2021/11/03	0	0.00	3	5.35	5.30	-3	712	-0.42%
2021/11/02	0	0.00	10	5.28	5.27	-10	722	-1.38%
2021/11/01	15	5.39	0	0.00	5.32	15	736	2.04%
2021/10/29	39	5.30	0	0.00	5.30	39	740	5.27%
2021/10/28	32	5.29	0	0.00	5.30	32	741	4.31%
2021/10/27	21	5.28	0	0.00	5.31	21	747	2.81%
2021/10/26	17	5.25	0	0.00	5.25	17	763	2.23%
2021/10/25	0	0.00	10	5.35	5.25	-10	766	-1.30%
2021/10/22	0	0.00	2	5.32	5.30	-2	785	-0.25%
2021/10/21	24	5.49	0	0.00	5.50	24	816	2.94%
2021/10/20	4	5.53	1	5.40	5.40	3	819	0.37%
2021/10/19	3	5.41	0	0.00	5.55	3	833	0.36%
2021/10/18	0	0.00	6	5.52	5.50	-6	873	-0.69%
2021/10/15	0	0.00	4	5.55	5.50	-4	913	-0.44%
2021/10/14	0	0.00	1	5.50	5.46	-1	981	-0.10%
2021/10/13	0	0.00	2	5.37	5.37	-2	1,065	-0.19%
2021/10/12	0	0.00	11	5.57	5.57	-11	1,111	-0.99%
2021/10/08	0	0.00	1	5.20	5.19	-1	1,200	-0.08%
2021/10/07	0	0.00	2	5.15	5.11	-2	1,240	-0.16%
2021/10/06	0	0.00	31	5.06	5.04	-31	1,356	-2.29%
2021/10/05	0	0.00	12	5.17	5.20	-12	1,523	-0.79%
2021/10/04	0	0.00	73	5.09	5.02	-73	1,594	-4.58%
2021/10/01	0	0.00	46	5.29	5.20	-46	1,692	-2.72%
2021/09/30	20	5.77	31	5.52	5.55	-11	1,993	-0.55%
2021/09/29	0	0.00	30	5.30	5.29	-30	2,041	-1.47%
2021/09/28	0	0.00	13	5.28	5.33	-13	2,113	-0.62%
2021/09/27	0	0.00	14	5.40	5.33	-14	2,210	-0.63%
2021/09/24	0	0.00	43	5.43	5.40	-43	2,275	-1.89%
2021/09/23	0	0.00	60	5.35	5.32	-60	2,304	-2.60%
2021/09/22	0	0.00	53	5.09	5.10	-53	2,401	-2.21%
2021/09/17	0	0.00	59	5.49	5.55	-59	2,461	-2.40%
2021/09/16	0	0.00	38	5.67	5.50	-38	2,483	-1.53%
2021/09/15	0	0.00	50	5.51	5.61	-50	2,488	-2.01%
2021/09/14	0	0.00	56	5.97	5.68	-56	2,489	-2.25%
2021/09/13	0	0.00	22	6.04	6.06	-22	2,467	-0.89%
2021/09/10	10	5.51	62	5.50	5.51	-52	2,445	-2.13%
2021/09/09	7	4.52	0	0.00	5.01	7	2,430	0.29%
2021/09/08	21	4.51	0	0.00	4.56	21	2,430	0.86%
2021/09/07	0	0.00	1	4.90	4.90	-1	2,421	-0.04%
2021/09/06	0	0.00	56	5.23	5.20	-56	2,429	-2.31%
2021/09/03	0	0.00	46	5.41	5.39	-46	2,440	-1.89%
2021/09/02	0	0.00	21	5.50	5.41	-21	2,441	-0.86%
2021/09/01	19	5.60	0	0.00	5.54	19	2,446	0.78%
2021/08/31	12	5.53	0	0.00	5.53	12	2,459	0.49%
2021/08/30	0	0.00	26	5.55	5.56	-26	2,473	-1.05%
2021/08/27	0	0.00	25	5.47	5.50	-25	2,491	-1.00%
2021/08/26	0	0.00	22	5.68	5.66	-22	2,504	-0.88%
2021/08/25	5	5.41	11	5.40	5.43	-6	2,519	-0.24%
2021/08/24	2	5.53	0	0.00	5.52	2	2,526	0.08%
2021/08/23	44	5.72	4	5.45	5.71	40	2,566	1.56%
2021/08/20	0	0.00	34	5.23	5.24	-34	2,610	-1.30%
2021/08/19	0	0.00	64	5.50	5.43	-64	2,606	-2.46%
2021/08/18	0	0.00	71	5.59	6.00	-71	2,598	-2.73%
2021/08/17	0	0.00	38	5.71	5.79	-38	2,601	-1.46%
2021/08/16	0	0.00	60	6.06	6.00	-60	2,579	-2.33%
2021/08/13	0	0.00	55	6.10	6.15	-55	2,589	-2.12%
2021/08/12	50	6.09	81	6.19	6.58	-31	2,624	-1.18%
2021/08/11	0	0.00	22	6.14	6.01	-22	2,610	-0.84%
2021/08/10	0	0.00	55	6.11	5.61	-55	2,585	-2.13%
2021/08/09	0	0.00	105	6.21	6.21	-105	2,592	-4.05%	大賣/鉅額交易
2021/08/06	0	0.00	13	5.88	5.90	-13	2,600	-0.50%
2021/07/29	4	6.40	0	0.00	6.50	4	2,726	0.15%
2021/07/28	0	0.00	20	6.20	6.24	-20	2,732	-0.73%
2021/07/26	0	0.00	38	6.85	6.70	-38	2,746	-1.38%
2021/07/23	0	0.00	68	6.82	6.90	-68	2,757	-2.47%
2021/07/22	0	0.00	65	6.88	6.72	-65	2,763	-2.35%
2021/07/21	61	7.55	30	7.56	7.40	31	2,741	1.13%
2021/07/20	0	0.00	13	7.60	7.30	-13	2,724	-0.48%
2021/07/19	20	7.26	27	7.26	7.26	-7	2,680	-0.26%
2021/07/14	83	6.00	0	0.00	6.00	83	2,641	3.14%
2021/07/13	43	6.66	0	0.00	6.66	43	2,709	1.59%
2021/07/12	0	0.00	5	7.05	7.40	-5	2,767	-0.18%
2021/07/09	0	0.00	4	6.73	6.73	-4	2,652	-0.15%
2021/07/08	1	7.47	0	0.00	7.47	1	2,662	0.04%
2021/07/07	1	8.30	20	8.30	8.30	-19	2,650	-0.72%
2021/07/02	0	0.00	1	6.25	6.25	-1	2,312	-0.04%
2021/06/28	0	0.00	10	4.29	4.29	-10	2,037	-0.49%
2021/06/25	0	0.00	2	3.96	3.92	-2	1,975	-0.10%
2021/06/24	0	0.00	30	3.72	3.88	-30	1,953	-1.54%
2021/06/23	0	0.00	32	3.68	3.67	-32	1,943	-1.65%
2021/06/22	0	0.00	52	3.79	3.71	-52	1,935	-2.69%
2021/06/21	0	0.00	58	3.63	3.60	-58	1,929	-3.01%
2021/06/18	0	0.00	62	3.81	3.80	-62	1,918	-3.23%
2021/06/17	0	0.00	38	3.83	3.90	-38	1,919	-1.98%
2021/06/16	4	3.94	0	0.00	3.85	4	1,926	0.21%
2021/06/15	12	4.00	0	0.00	4.00	12	1,919	0.63%
2021/06/11	62	3.99	0	0.00	3.99	62	1,903	3.26%
2021/06/10	109	3.98	0	0.00	3.99	109	1,880	5.80%	大買/鉅額交易
2021/06/09	273	3.97	0	0.00	3.96	273	1,876	14.55%	大買/鉅額交易
2021/06/08	65	4.01	0	0.00	4.00	65	1,866	3.48%
2021/06/07	249	3.98	0	0.00	3.98	249	1,848	13.47%	大買/鉅額交易
2021/06/04	111	3.99	0	0.00	3.98	111	1,833	6.05%	大買/鉅額交易
2021/06/03	143	4.00	0	0.00	3.99	143	1,814	7.88%	大買/鉅額交易
2021/06/02	374	4.00	1	4.00	3.88	373	1,793	20.80%	大買/鉅額交易
2021/06/01	40	4.00	0	3.99	3.99	40	1,766	2.26%
2021/05/31	116	4.21	0	0.00	3.98	116	1,752	6.62%	大買/鉅額交易
2021/05/28	150	3.99	0	0.00	3.98	150	1,706	8.79%	大買/鉅額交易
2021/05/27	53	3.85	0	0.00	3.85	53	1,648	3.21%
2021/05/26	23	3.32	0	0.00	3.57	23	1,633	1.41%
2021/05/25	24	3.71	0	0.00	3.49	24	1,629	1.47%
2021/05/24	50	3.80	0	0.00	3.80	50	1,614	3.10%
2021/05/21	48	3.87	10	3.93	3.85	38	1,613	2.35%
2021/05/20	0	0.00	2	3.72	3.72	-2	1,598	-0.13%
2021/05/17	35	2.82	0	0.00	2.81	35	1,554	2.25%
2021/04/19	0	4.31	0	0.00	3.97	0	948	0.00%
2021/04/15	0	3.93	30	3.86	3.80	-30	666	-4.50%
2021/04/14	0	0.00	20	3.60	3.58	-20	615	-3.25%
2021/04/13	20	3.47	0	0.00	3.47	20	538	3.71%
2021/03/31	0	0.00	10	2.76	2.82	-10	421	-2.37%
2021/02/18	0	0.00	20	2.38	2.71	-20	671	-2.98%
2021/02/17	20	2.47	0	0.00	2.47	20	662	3.02%
2020/12/31	0	0.00	40	3.11	3.15	-40	766	-5.22%
2020/12/23	40	2.84	20	3.09	2.92	20	875	2.29%
2020/12/22	0	0.00	48	3.17	3.15	-48	900	-5.33%
2020/12/17	22	2.98	0	0.00	3.01	22	1,217	1.81%
2020/12/16	0	0.00	20	3.20	3.08	-20	1,274	-1.57%
2020/12/15	20	3.02	28	3.04	3.09	-8	1,286	-0.62%
2020/12/14	8	2.75	0	0.00	2.81	8	1,296	0.62%
2020/12/10	0	0.00	10	3.00	2.88	-10	1,465	-0.68%
2020/12/03	10	2.81	0	0.00	2.86	10	1,691	0.59%
2020/11/30	0	0.00	15	3.19	3.19	-15	1,686	-0.89%
2020/11/27	0	0.00	10	3.00	2.90	-10	1,658	-0.60%
2020/11/26	0	0.00	10	2.76	2.76	-10	1,623	-0.62%
2020/11/12	10	2.49	0	0.00	2.48	10	1,580	0.63%
2020/11/04	0	0.00	10	2.67	2.67	-10	1,551	-0.64%
2018/08/16	0	0.00	10	2.33	2.39	-10	773	-1.29%
2018/08/15	10	2.37	0	0.00	2.40	10	774	1.29%
2018/07/20	0	0.00	10	2.85	2.99	-10	765	-1.31%
2018/07/19	10	3.11	0	0.00	2.95	10	765	1.31%
2018/06/08	0	0.00	4	4.04	4.00	-4	928	-0.43%
2018/06/01	0	0.00	3	4.12	4.16	-3	930	-0.32%
2018/05/30	0	0.00	6	4.00	4.01	-6	953	-0.63%
2018/05/03	10	4.16	0	0.00	4.17	10	932	1.07%
2018/04/24	2	4.49	0	0.00	4.59	2	888	0.23%
2018/04/23	5	4.65	3	4.70	4.70	2	868	0.23%
2018/04/20	6	4.61	0	0.00	4.55	6	842	0.71%
2018/04/10	3	4.13	20	4.42	4.05	-17	752	-2.26%
2018/04/09	22	4.48	12	4.50	4.50	10	696	1.44%
2018/04/03	0	0.00	21	3.90	4.10	-21	627	-3.35%
2018/04/02	25	3.81	0	0.00	3.81	25	559	4.47%
2018/01/12	0	3.00	0	0.00	3.00	0	226	0.00%
2018/01/10	0	2.81	0	0.00	2.90	0	198	0.00%
2018/01/09	0	2.93	0	0.00	2.75	0	174	0.00%