千興 (2025)-富邦-中壢券商分點個股進出

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
10.75
漲跌
▼0.10
漲幅
-0.92%
成交量
390張
產業
上市鋼鐵類股
91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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	50	10.89	0	0.00	10.75	50	817	6.12%
2024/12/11	15	11.00	0	0.00	10.85	15	819	1.83%
2024/12/10	220	11.12	0	0.00	11.10	220	826	26.61%	大買/鉅額交易
2024/12/09	45	10.89	0	0.00	10.90	45	819	5.49%
2024/12/03	0	0.00	3	10.85	10.90	-3	849	-0.35%
2024/11/19	0	0.00	10	10.90	10.90	-10	980	-1.02%
2024/11/08	1.8	11.25	0	0.00	11.20	1.8	1,127	0.16%
2024/11/07	0	0.00	0	11.25	11.25	0	1,152	0.00%
2024/10/22	11	11.02	0	0.00	11.15	11	1,471	0.75%
2024/10/11	0	11.25	0	0.00	11.20	0	1,761	0.00%
2024/10/04	0	11.45	0	0.00	11.40	0	1,925	0.00%
2024/10/01	0	11.91	0	0.00	11.65	0	1,957	0.00%
2024/09/30	0	0.00	25	11.65	11.65	-25	1,979	-1.26%
2024/09/27	16	12.01	10	12.50	12.05	6	1,982	0.30%
2024/09/25	0	0.00	1	11.55	11.40	-1	1,961	-0.05%
2024/09/24	1	11.20	0	0.00	11.35	1	1,968	0.05%
2024/09/23	0	11.13	0.1	11.00	11.15	-0.1	1,966	-0.01%
2024/09/20	0	10.95	0	0.00	11.00	0	1,997	0.00%
2024/09/19	10	11.00	16	10.84	11.00	-6	1,981	-0.30%
2024/09/18	0	0.00	5	11.60	11.60	-5	1,942	-0.26%
2024/09/05	0	0.00	8	11.45	11.35	-8	3,030	-0.26%
2024/09/03	4	11.80	0	0.00	11.75	4	3,137	0.13%
2024/08/26	0	0.00	4	12.30	12.15	-4	3,225	-0.12%
2024/08/22	0	12.40	0	0.00	12.25	0	3,339	0.00%
2024/08/21	10	12.35	0	0.00	12.40	10	3,461	0.29%
2024/08/19	10	12.00	0	0.00	11.90	10	3,432	0.29%
2024/08/14	0	0.00	10	12.10	12.05	-10	3,512	-0.28%
2024/08/09	0	0.00	15	12.03	11.90	-15	3,494	-0.43%
2024/08/06	0	0.00	18	10.82	10.95	-18	3,447	-0.52%
2024/08/05	1	11.35	48	11.40	11.35	-47	3,439	-1.37%
2024/08/02	0	0.00	20	12.85	12.60	-20	3,403	-0.59%
2024/08/01	0	0.00	1	12.85	12.90	-1	3,430	-0.03%
2024/07/31	0	0.00	9	12.70	12.70	-9	3,463	-0.26%
2024/07/29	0	0.00	15	12.75	12.35	-15	3,430	-0.44%
2024/07/23	1	12.60	9	12.82	12.65	-8	3,421	-0.23%
2024/07/22	0	0.00	34	12.72	12.60	-34	3,406	-1.00%
2024/07/19	4	12.91	16	12.74	12.80	-12	3,380	-0.36%
2024/07/18	4	12.48	28	12.65	13.00	-24	3,333	-0.72%
2024/07/17	0	0.00	1	12.30	12.30	-1	3,229	-0.03%
2024/07/16	0	0.00	1	12.15	12.15	-1	3,233	-0.03%
2024/07/12	0	0.00	10	11.90	11.85	-10	3,257	-0.31%
2024/07/10	4	11.75	2	12.03	11.80	2	3,356	0.06%
2024/07/09	1	11.25	0	0.00	11.65	1	3,428	0.03%
2024/07/08	6	11.90	1	11.95	11.95	5	3,395	0.15%
2024/07/05	0	0.00	60	12.03	11.95	-60	3,469	-1.73%
2024/07/03	0	0.00	6	12.14	12.10	-6	3,840	-0.16%
2024/07/02	10	12.00	0	0.00	12.10	10	3,869	0.26%
2024/06/28	5	12.35	0	0.00	12.35	5	3,931	0.13%
2024/06/27	3	12.20	12	12.15	12.15	-9	3,931	-0.23%
2024/06/26	11	12.24	1	12.25	12.10	10	3,966	0.25%
2024/06/21	1	12.55	0	0.00	12.60	1	3,944	0.03%
2024/06/20	0	0.00	3	12.67	13.05	-3	3,954	-0.08%
2024/06/19	3	12.02	0	0.00	12.10	3	3,883	0.08%
2024/06/18	39	12.43	8	12.58	12.40	31	3,844	0.81%
2024/06/17	40	14.14	39	14.51	13.70	1	3,693	0.03%
2024/06/14	6	12.89	32	12.88	13.35	-26	3,388	-0.77%
2024/06/13	0	0.00	1	12.15	12.15	-1	3,201	-0.03%
2024/06/12	5	12.00	3	11.95	12.00	2	3,274	0.06%
2024/06/11	15	12.27	0	0.00	12.00	15	3,314	0.45%
2024/06/07	2	11.80	14	12.16	12.20	-12	3,368	-0.36%
2024/06/06	10	11.45	0	0.00	11.45	10	3,375	0.30%
2024/06/05	10	11.60	10	11.75	11.70	0	3,482	0.00%
2024/06/04	20	11.75	0	0.00	11.75	20	3,725	0.54%
2024/06/03	0	0.00	1.7	12.06	12.15	-1.7	3,942	-0.04%
2024/05/31	1	11.80	0	0.00	11.70	1	4,021	0.02%
2024/05/30	30	11.75	10	11.90	11.70	20	4,061	0.49%
2024/05/29	33	12.19	27	12.05	12.00	6	4,128	0.15%
2024/05/28	30	12.35	1	12.40	12.55	29	4,176	0.69%
2024/05/27	17	12.31	2	12.30	12.65	15	4,304	0.35%
2024/05/22	15	11.45	0	0.00	11.45	15	4,280	0.35%
2024/05/21	45	11.87	0	0.00	11.65	45	4,364	1.03%
2024/05/20	10	11.78	70	11.56	11.90	-60	4,506	-1.33%
2024/05/17	5	11.15	0	0.00	11.15	5	4,766	0.10%
2024/05/16	0	0.00	1	11.30	11.35	-1	4,853	-0.02%
2024/05/15	0	0.00	2	11.30	11.25	-2	4,906	-0.04%
2024/05/10	50	11.40	11	11.30	11.35	39	5,175	0.75%
2024/05/09	0	0.00	24	11.48	11.25	-24	5,193	-0.46%
2024/05/08	10	11.80	1	11.90	11.75	9	5,182	0.17%
2024/05/07	10	11.54	1	11.25	11.95	9	5,169	0.17%
2024/05/06	11	11.72	10	11.90	11.90	1	5,120	0.02%
2024/05/03	1	10.85	2	11.05	10.85	-1	5,055	-0.02%
2024/05/02	0	0.00	1	11.15	11.05	-1	5,045	-0.02%
2024/04/29	0	0.00	320	11.14	11.30	-320	5,043	-6.34%	大賣/鉅額交易
2024/04/26	0	0.00	6	10.78	10.95	-6	5,025	-0.12%
2024/04/25	1	10.95	0	0.00	10.95	1	5,007	0.02%
2024/04/23	0	0.00	1	11.00	11.15	-1	4,993	-0.02%
2024/04/22	0	0.00	224	11.35	11.05	-224	4,979	-4.50%	大賣/鉅額交易
2024/04/19	1	11.45	12	11.33	11.70	-11	4,948	-0.22%
2024/04/18	0	0.00	9	11.89	11.80	-9	4,899	-0.18%
2024/04/17	0	0.00	4	11.50	11.60	-4	4,866	-0.08%
2024/04/16	18	11.58	5	11.56	11.55	13	4,844	0.27%
2024/04/15	11.7	12.60	12	12.28	12.60	-0.3	4,745	-0.01%
2024/04/12	9	11.88	14	11.84	11.90	-5	4,636	-0.11%
2024/04/11	48	12.19	3	12.12	12.05	45	4,581	0.98%
2024/04/10	51	13.01	61	13.01	12.95	-10	4,472	-0.22%
2024/04/09	14	11.84	37	11.89	12.00	-23	4,197	-0.55%
2024/04/08	9	10.83	122	10.79	10.95	-113	4,050	-2.79%	大賣/鉅額交易
2024/04/03	5	10.55	8	11.01	10.60	-3	4,010	-0.07%
2024/04/02	5	10.16	6	10.25	10.25	-1	3,950	-0.03%
2024/04/01	2	10.45	3	10.40	10.40	-1	3,906	-0.03%
2024/03/29	2	10.65	3	10.45	10.40	-1	3,892	-0.03%
2024/03/28	11	10.70	3	10.70	10.70	8	3,848	0.21%
2024/03/27	3	10.87	52	10.98	10.90	-49	3,819	-1.28%
2024/03/26	5	11.11	33	10.99	10.90	-28	3,805	-0.74%
2024/03/25	2	11.05	13	11.00	11.30	-11	3,769	-0.29%
2024/03/22	2	10.45	2	10.45	10.45	0	3,723	0.00%
2024/03/21	16	10.44	6	10.48	10.50	10	3,734	0.27%
2024/03/20	12	10.06	54	10.11	10.20	-42	3,760	-1.12%
2024/03/19	4	10.70	5	10.68	10.60	-1	3,683	-0.03%
2024/03/18	5	11.35	15	11.15	10.70	-10	3,654	-0.27%
2024/03/15	2	11.55	4	11.55	11.60	-2	3,580	-0.06%
2024/03/14	10	12.19	3	12.03	11.90	7	3,525	0.20%
2024/03/13	16	12.30	7	12.47	12.25	9	3,492	0.26%
2024/03/12	44	12.55	9	12.56	12.50	35	3,406	1.03%
2024/03/11	17	12.08	3	11.93	12.05	14	3,296	0.42%
2024/03/08	68	13.06	13	12.79	12.85	55	3,171	1.73%
2024/03/07	14	12.36	9	12.52	13.00	5	2,918	0.17%
2024/03/06	2	11.53	5	11.81	11.85	-3	2,680	-0.11%
2024/03/05	5	10.91	11	11.00	11.05	-6	2,576	-0.23%
2024/03/04	6	10.45	7	10.86	10.90	-1	2,519	-0.04%
2024/03/01	4	10.28	5	10.43	10.30	-1	2,440	-0.04%
2024/02/29	93	10.59	7	10.34	10.65	86	2,344	3.67%
2024/02/27	2	9.53	4	9.67	9.69	-2	2,137	-0.09%
2024/02/26	4	9.71	2	9.82	9.66	2	2,093	0.10%
2024/02/22	0	0.00	14	9.37	9.77	-14	2,031	-0.69%
2024/02/21	55	10.09	16	9.84	9.65	39	1,938	2.01%
2024/02/20	12	10.39	39.3	10.44	10.05	-27.3	1,764	-1.55%
2024/02/19	23	9.60	5	9.51	9.85	18	1,409	1.28%
2024/02/16	6	9.03	12	8.90	9.00	-6	1,317	-0.46%
2024/02/15	19	9.28	11	9.19	9.11	8	1,258	0.64%
2024/02/05	6	8.41	30	8.45	8.68	-24	1,140	-2.10%
2024/02/02	12	7.89	9	7.98	7.95	3	1,038	0.29%
2024/02/01	2	7.81	6	7.82	7.85	-4	1,024	-0.39%
2024/01/31	0	0.00	4	7.65	7.65	-4	1,009	-0.40%
2024/01/29	2	7.53	0	0.00	7.53	2	1,030	0.19%
2024/01/26	2	7.45	2	7.48	7.46	0	1,031	0.00%
2024/01/25	0	0.00	9	7.48	7.45	-9	1,026	-0.88%
2024/01/24	2	7.38	6	7.39	7.41	-4	1,025	-0.39%
2024/01/22	2	7.09	2	7.19	7.19	0	1,067	0.00%
2024/01/19	2	7.13	0	0.00	7.09	2	1,071	0.19%
2024/01/17	2	7.14	2	7.12	7.13	0	1,079	0.00%
2024/01/16	6	7.15	1	7.21	7.21	5	1,076	0.46%
2024/01/15	2	7.17	2	7.28	7.20	0	1,085	0.00%
2024/01/12	2	7.16	4	7.29	7.28	-2	1,088	-0.18%
2024/01/11	0	0.00	2	7.32	7.27	-2	1,092	-0.18%
2024/01/10	2	7.25	0	0.00	7.27	2	1,103	0.18%
2024/01/09	7	7.15	2	7.20	7.20	5	1,112	0.45%
2024/01/08	0	0.00	3	7.26	7.27	-3	1,123	-0.27%
2024/01/04	2	7.27	0	0.00	7.27	2	1,160	0.17%
2024/01/03	0	0.00	14	7.30	7.27	-14	1,251	-1.12%
2024/01/02	2	7.38	0	0.00	7.39	2	1,257	0.16%
2023/12/29	0	0.00	3	7.37	7.37	-3	1,264	-0.24%
2023/12/27	3	7.32	0	0.00	7.34	3	1,317	0.23%
2023/12/25	24	7.49	0	0.00	7.39	24	1,472	1.63%
2023/12/22	20	7.34	0	0.00	7.31	20	1,472	1.36%
2023/12/20	0	0.00	1	7.43	7.43	-1	1,532	-0.07%
2023/12/19	0	0.00	5	7.34	7.54	-5	1,540	-0.32%
2023/12/18	31	7.64	4	7.72	7.43	27	1,550	1.74%
2023/12/15	12	7.49	55	7.67	7.54	-43	1,542	-2.79%
2023/12/14	0	0.00	3	7.05	7.05	-3	1,528	-0.20%
2023/12/13	3	7.06	0	0.00	7.06	3	1,583	0.19%
2023/12/11	4	7.14	2	7.09	7.06	2	1,679	0.12%
2023/12/08	4	7.44	2	7.36	7.36	2	1,892	0.11%
2023/12/07	0	0.00	22	7.68	7.66	-22	1,927	-1.14%
2023/12/06	0	0.00	2	7.53	7.51	-2	1,996	-0.10%
2023/12/04	2	7.61	0	0.00	7.61	2	2,044	0.10%
2023/11/29	2	7.76	3	7.78	7.74	-1	2,061	-0.05%
2023/11/28	0	0.00	2	7.73	7.73	-2	2,057	-0.10%
2023/11/24	2	7.69	2	7.72	7.72	0	2,037	0.00%
2023/11/22	12	7.75	1	7.69	7.69	11	2,021	0.54%
2023/11/20	2	7.35	0	0.00	7.35	2	1,986	0.10%
2023/11/15	0	0.00	3	7.50	7.51	-3	1,959	-0.15%
2023/11/14	3	7.33	5	7.35	7.34	-2	1,959	-0.10%
2023/11/13	3	7.28	2	7.37	7.32	1	1,960	0.05%
2023/11/10	23	7.48	2	7.50	7.50	21	1,959	1.07%
2023/11/09	3	7.70	5	7.79	7.67	-2	1,936	-0.10%
2023/11/08	5	7.90	0	0.00	7.89	5	1,915	0.26%
2023/11/07	2	8.10	0	0.00	8.11	2	1,897	0.11%
2023/11/06	1	8.03	3	8.11	8.10	-2	1,874	-0.11%
2023/11/03	4	7.87	2	7.91	7.88	2	1,842	0.11%
2023/11/01	2	7.73	2	7.82	7.80	0	1,820	0.00%
2023/10/31	4	8.06	0	0.00	7.80	4	1,812	0.22%
2023/10/30	0	0.00	10.2	8.08	8.11	-10.2	1,786	-0.57%
2023/10/27	2	7.60	4	7.74	7.64	-2	1,744	-0.11%
2023/10/26	2	7.55	2	7.71	7.58	0	1,733	0.00%
2023/10/25	2	7.55	2	7.73	7.61	0	1,725	0.00%
2023/10/24	0	0.00	2	7.51	7.52	-2	1,716	-0.12%
2023/10/23	4	7.44	0	0.00	7.39	4	1,709	0.23%
2023/10/20	9	7.58	4	7.69	7.57	5	1,692	0.30%
2023/10/19	0	0.00	3	7.70	7.70	-3	1,684	-0.18%
2023/10/18	2	7.72	0	0.00	7.70	2	1,676	0.12%
2023/10/17	4	7.82	0.1	7.72	7.72	4	1,662	0.24%
2023/10/13	0	0.00	14	7.93	7.92	-14	1,626	-0.86%
2023/10/12	16	8.06	0	0.00	8.02	16	1,618	0.99%
2023/10/11	6	8.18	2	8.02	8.02	4	1,591	0.25%
2023/10/05	1	7.82	0	0.00	7.74	1	1,485	0.07%
2023/10/04	2	7.61	0	0.00	7.82	2	1,483	0.13%
2023/10/03	6.2	7.84	10	7.86	7.66	-3.8	1,465	-0.26%
2023/10/02	10	8.00	12	8.02	8.05	-2	1,427	-0.14%
2023/09/28	0	0.00	5	7.81	7.81	-5	1,331	-0.38%
2023/09/27	2	7.11	2	7.10	7.10	0	1,267	0.00%
2023/09/26	0	7.11	0	0.00	7.10	0	1,262	0.00%
2023/09/25	0	0.00	7	7.19	7.19	-7	1,233	-0.57%
2023/09/22	3	7.50	2.1	7.67	7.45	0.9	1,199	0.07%
2023/09/21	3	7.53	0	0.00	7.50	3	1,184	0.25%
2023/09/20	0	0.00	5	7.75	7.70	-5	1,166	-0.43%
2023/09/19	1.2	7.59	4	7.85	7.78	-2.8	1,141	-0.25%
2023/09/18	4	7.61	3	7.59	7.63	1	1,110	0.09%
2023/09/15	4.2	7.32	4	7.33	7.47	0.2	1,056	0.01%
2023/09/14	55	7.70	16	7.72	7.60	39	976	3.99%
2023/09/13	31	7.59	5	7.56	7.83	26	909	2.86%
2023/09/11	6	6.57	20	6.87	6.87	-14	604	-2.32%
2023/09/06	0	0.00	13	5.87	5.91	-13	482	-2.69%
2023/09/01	0	0.00	2	5.74	5.70	-2	463	-0.43%
2023/08/17	2	5.76	0	0.00	5.76	2	561	0.36%
2023/08/15	2	5.66	2	5.73	5.73	0	592	0.00%
2023/08/14	0	0.00	2	5.40	5.40	-2	577	-0.35%
2023/08/11	0	0.00	2	5.39	5.36	-2	600	-0.33%
2023/08/10	4	5.28	4	5.35	5.34	0	597	0.00%
2023/08/09	0	0.00	2	5.43	5.44	-2	600	-0.33%
2023/08/07	0	0.00	5	5.41	5.40	-5	596	-0.84%
2023/08/04	0	0.00	3	5.40	5.39	-3	591	-0.51%
2023/07/31	0	0.00	4	5.40	5.40	-4	588	-0.68%
2023/07/27	2	5.35	2	5.40	5.35	0	584	0.00%
2023/07/26	4	5.30	0	0.00	5.30	4	581	0.69%
2023/07/24	2	5.35	2	5.38	5.37	0	572	0.00%
2023/07/21	0	0.00	3	5.34	5.33	-3	569	-0.53%
2023/07/19	0	0.00	3	5.31	5.31	-3	564	-0.53%
2023/07/17	4	5.31	0	0.00	5.32	4	562	0.71%
2023/07/14	5	5.27	0	0.00	5.31	5	559	0.89%
2023/07/10	0	0.00	10	5.40	5.37	-10	560	-1.78%
2023/07/05	5	5.59	0	0.00	5.62	5	568	0.88%
2023/07/03	0	0.00	1	5.72	5.70	-1	568	-0.18%
2023/06/29	2	5.71	2	5.76	5.76	0	570	0.00%
2023/06/27	5	5.78	0	0.00	5.79	5	566	0.88%
2023/06/26	0	0.00	5	5.81	5.80	-5	563	-0.89%
2023/06/16	3	5.71	3	5.73	5.70	0	536	0.00%
2023/06/14	2	5.66	2	5.73	5.67	0	535	0.00%
2023/06/13	2	5.70	2	5.74	5.71	0	530	0.00%
2023/06/09	0	0.00	2	5.76	5.70	-2	522	-0.38%
2023/06/08	10	5.71	0	0.00	5.67	10	515	1.94%
2023/06/02	0	0.00	2	5.62	5.60	-2	512	-0.39%
2023/06/01	3	5.61	2	5.61	5.61	1	525	0.19%
2023/05/31	2	5.62	0	0.00	5.62	2	540	0.37%
2023/05/30	2	5.70	2	5.66	5.64	0	537	0.00%
2023/05/29	2	5.62	2	5.67	5.69	0	536	0.00%
2023/05/26	2	5.57	2	5.64	5.59	0	537	0.00%
2023/05/23	4	6.13	1.2	6.25	6.00	2.8	497	0.56%
2023/05/22	0	0.00	2	5.98	5.97	-2	473	-0.42%
2023/05/19	0	0.00	3	5.44	5.46	-3	430	-0.70%
2023/05/12	14	5.00	0	0.00	5.20	14	383	3.65%
2023/05/11	14	5.00	0	0.00	5.00	14	384	3.64%
2023/05/08	3	5.20	1	5.27	5.27	2	401	0.50%
2023/05/04	3	5.30	1	5.39	5.31	2	411	0.49%
2023/05/02	0	0.00	3	5.58	5.37	-3	410	-0.73%
2023/04/21	3	5.43	0	0.00	5.40	3	412	0.73%
2023/04/20	2	5.49	2	5.54	5.54	0	413	0.00%
2023/04/19	0	0.00	2	5.59	5.55	-2	415	-0.48%
2023/04/18	2	5.51	0	0.00	5.50	2	411	0.49%
2023/04/12	3	5.01	0	0.00	5.16	3	393	0.76%
2023/04/11	9	5.11	0	0.00	5.18	9	386	2.33%
2023/03/30	4	5.65	0	0.00	5.64	4	377	1.06%
2023/03/28	0	0.00	2	5.73	5.73	-2	388	-0.51%
2023/03/27	2	5.50	2	5.55	5.68	0	389	0.00%
2023/03/13	0	0.00	2	5.80	5.80	-2	388	-0.52%
2023/03/10	3	5.61	3	5.89	5.75	0	388	0.00%
2023/03/09	0	0.00	3	5.76	5.78	-3	381	-0.79%
2023/03/08	2	5.77	0	0.00	5.78	2	375	0.53%
2023/03/07	3	5.73	0	0.00	5.77	3	364	0.83%
2023/03/06	0	5.90	0	0.00	5.76	0	354	0.00%
2023/03/03	0	0.00	3	5.80	5.80	-3	336	-0.89%
2023/03/02	2	5.70	0	0.00	5.75	2	319	0.63%
2023/02/23	4	5.79	0	0.00	5.76	4	302	1.32%
2023/02/22	2	5.57	3	5.80	5.83	-1	296	-0.34%
2023/02/21	2	5.70	0	0.00	5.73	2	285	0.70%
2023/02/20	0	0.00	0	6.00	5.68	0	283	0.00%
2023/02/16	0	0.00	3	5.27	5.25	-3	260	-1.15%
2023/02/13	0	0.00	2	5.22	5.21	-2	276	-0.72%
2023/02/08	0	0.00	1	5.22	5.21	-1	277	-0.36%
2023/02/06	0	0.00	12	5.08	5.04	-12	268	-4.47%
2023/02/03	3	4.97	0	0.00	5.02	3	256	1.17%
2023/02/02	11	5.00	2	5.06	5.00	9	255	3.52%
2023/02/01	6	4.97	0	0.00	5.05	6	243	2.46%
2023/01/30	6	4.95	4	5.16	4.93	2	242	0.83%
2023/01/10	2	5.03	4	5.13	5.10	-2	238	-0.84%
2023/01/09	14	4.93	0	0.00	5.00	14	234	5.96%
2023/01/03	3	4.93	0	0.00	4.92	3	251	1.19%
2022/12/28	26	5.06	2	5.07	5.07	24	242	9.90%
2022/12/27	5	5.14	0	0.00	5.18	5	236	2.12%
2022/12/22	2	5.15	2	5.30	5.30	0	224	0.00%
2022/12/21	0	0.00	12	5.28	5.38	-12	222	-5.39%
2022/12/20	3	5.12	0	0.00	5.15	3	207	1.45%
2022/12/19	3	5.10	5	5.12	5.12	-2	204	-0.98%
2022/12/16	2	4.95	7	5.12	5.10	-5	203	-2.46%
2022/12/15	11	4.96	2	5.09	5.04	9	191	4.70%
2022/12/14	2	4.92	0	0.00	4.99	2	179	1.12%
2022/12/13	5	5.00	0	0.00	4.98	5	177	2.82%
2022/12/09	0	0.00	21	4.86	4.85	-21	178	-11.76%
2022/12/07	12	4.78	0	0.00	4.80	12	185	6.48%
2022/12/06	0	0.00	4	4.86	4.80	-4	190	-2.10%
2022/12/05	11	4.79	28	4.89	4.78	-17	213	-7.95%
2022/12/01	0	0.00	5	4.93	4.81	-5	245	-2.04%
2022/11/30	0	0.00	1	4.74	4.80	-1	253	-0.39%
2022/11/29	5	4.67	2	4.69	4.70	3	258	1.16%
2022/11/28	2	4.70	0	0.00	4.75	2	262	0.76%
2022/11/25	2	4.83	0	0.00	4.76	2	263	0.76%
2022/11/24	2	4.84	4	4.89	4.83	-2	265	-0.75%
2022/11/22	3	4.80	1	4.89	4.88	2	266	0.75%
2022/11/21	0	0.00	2	4.83	4.85	-2	273	-0.73%
2022/11/18	2	4.80	3	4.89	4.79	-1	275	-0.36%
2022/11/17	3	4.81	3	4.90	4.81	0	279	0.00%
2022/11/16	12	4.81	0	0.00	4.80	12	287	4.18%
2022/11/15	0	0.00	4	4.98	4.98	-4	289	-1.38%
2022/11/14	3	4.83	0	0.00	4.85	3	291	1.03%
2022/11/11	3	4.85	3	4.99	4.99	0	296	0.00%
2022/11/10	9	4.91	6	4.99	4.90	3	296	1.01%
2022/11/09	17	4.79	10	4.90	4.92	7	290	2.41%
2022/11/08	0	0.00	34	4.32	4.48	-34	281	-12.07%
2022/10/25	0	4.01	0	0.00	3.96	0	308	0.00%
2022/10/14	3	4.10	0	0.00	4.05	3	320	0.93%
2022/10/13	0	0.00	18	4.04	3.93	-18	321	-5.60%
2022/10/12	52	3.87	4	4.17	4.05	48	318	15.08%
2022/10/11	3	4.30	0	0.00	4.26	3	308	0.97%
2022/10/05	3	4.53	5	4.67	4.60	-2	311	-0.64%
2022/09/30	0	0.00	2	4.54	4.55	-2	328	-0.61%
2022/09/29	2	4.50	1	4.50	4.52	1	332	0.30%
2022/09/28	6	4.56	1	4.75	4.46	5	330	1.51%
2022/09/27	0	0.00	2	4.62	4.75	-2	331	-0.60%
2022/09/26	7	4.50	1	4.66	4.65	6	332	1.81%
2022/09/22	3	4.81	5	4.89	4.95	-2	334	-0.60%
2022/09/21	2	4.80	0	0.00	4.80	2	334	0.60%
2022/09/20	2	5.02	0	0.00	4.98	2	337	0.59%
2022/09/19	0	0.00	3	5.10	5.09	-3	339	-0.88%
2022/09/16	3	4.87	3	4.95	4.97	0	336	0.00%
2022/09/15	3	4.98	0	0.00	4.95	3	337	0.89%
2022/09/14	0	0.00	98	4.55	4.66	-98	338	-28.96%
2022/09/13	10	4.40	106	4.53	4.54	-96	336	-28.51%	大賣/
2022/09/12	144	4.45	86	4.67	4.40	58	336	17.23%	大買/
2022/09/08	118	4.56	20	4.64	4.65	98	313	31.22%	大買/
2022/09/07	2	4.89	2	4.99	5.00	0	286	0.00%
2022/09/06	4	4.97	0	0.00	5.00	4	290	1.38%
2022/09/05	3	5.01	3	5.07	5.06	0	291	0.00%
2022/09/02	12	5.06	0	0.00	5.07	12	292	4.11%
2022/09/01	0	0.00	3	5.16	5.16	-3	295	-1.02%
2022/08/31	0	0.00	3	5.12	5.14	-3	306	-0.98%
2022/08/30	3	5.12	10	5.13	5.12	-7	316	-2.21%
2022/08/26	30	5.18	5	5.26	5.24	25	335	7.45%
2022/08/24	2	5.30	0	0.00	5.30	2	344	0.58%
2022/08/23	0	0.00	90	5.29	5.33	-90	343	-26.24%
2022/08/17	9	5.11	0	0.00	5.10	9	342	2.63%
2022/08/16	12	5.18	2	5.19	5.18	10	339	2.94%
2022/08/15	37	5.21	3	5.29	5.21	34	343	9.91%
2022/08/12	44	5.24	37	5.36	5.30	7	346	2.02%
2022/08/11	31	5.25	19	5.31	5.29	12	351	3.42%
2022/08/10	0	0.00	17	5.39	5.38	-17	365	-4.65%
2022/08/09	0	0.00	3	5.39	5.36	-3	387	-0.77%
2022/08/08	12	5.34	15	5.42	5.37	-3	394	-0.76%
2022/08/05	37	5.42	6	5.51	5.48	31	409	7.57%
2022/08/04	33	5.41	0	0.00	5.41	33	471	6.99%
2022/08/03	25	5.46	3	5.59	5.43	22	480	4.58%
2022/08/02	3	5.50	0	0.00	5.51	3	482	0.62%
2022/08/01	0	0.00	3	5.59	5.59	-3	483	-0.62%
2022/07/29	0	0.00	28	5.54	5.54	-28	482	-5.81%
2022/07/28	29	5.43	2	5.51	5.48	27	483	5.59%
2022/07/27	3	5.48	21	5.55	5.50	-18	485	-3.71%
2022/07/26	23	5.41	2	5.62	5.42	21	498	4.22%
2022/07/25	0	0.00	25	5.57	5.51	-25	499	-5.00%
2022/07/22	14	5.45	2	5.55	5.49	12	500	2.40%
2022/07/21	3	5.53	1	5.55	5.50	2	505	0.40%
2022/07/20	23	5.45	0	0.00	5.53	23	510	4.51%
2022/07/18	0	0.00	6	5.63	5.65	-6	515	-1.17%
2022/07/14	6	5.50	0	0.00	5.62	6	520	1.15%
2022/07/12	0	0.00	2	5.60	5.50	-2	522	-0.38%
2022/07/11	0	0.00	74	5.50	5.77	-74	523	-14.13%
2022/07/08	0	0.00	18	5.37	5.32	-18	537	-3.35%
2022/07/07	17	5.23	12	5.35	5.32	5	551	0.91%
2022/07/06	23	5.27	20	5.39	5.33	3	559	0.54%
2022/07/05	49	5.33	17	5.50	5.35	32	561	5.70%
2022/07/04	6	5.31	1	5.39	5.39	5	580	0.86%
2022/07/01	15	5.34	16	5.44	5.40	-1	591	-0.17%
2022/06/30	7	5.44	0	0.00	5.42	7	607	1.15%
2022/06/29	0	0.00	42	5.59	5.60	-42	605	-6.94%
2022/06/28	32	5.46	10	5.59	5.40	22	606	3.63%
2022/06/27	25	5.52	6	5.64	5.58	19	604	3.14%
2022/06/24	3	5.46	7	5.55	5.50	-4	605	-0.66%
2022/06/23	41	5.47	2	5.64	5.41	39	609	6.40%
2022/06/22	4	5.54	0	0.00	5.52	4	608	0.66%
2022/06/21	2	5.55	2	5.66	5.63	0	604	0.00%
2022/06/20	2	5.61	0	0.00	5.63	2	609	0.33%
2022/06/16	0	0.00	10	5.87	5.81	-10	616	-1.62%
2022/06/13	0	0.00	26	6.07	6.10	-26	611	-4.25%
2022/06/02	0	0.00	1	6.04	6.01	-1	602	-0.17%
2022/05/30	0	0.00	10	6.05	5.97	-10	607	-1.65%
2022/05/27	0	0.00	1	5.92	5.94	-1	602	-0.17%
2022/05/23	0	0.00	6	6.00	5.92	-6	621	-0.96%
2022/05/18	0	0.00	0.1	6.40	6.10	-0.1	626	-0.02%
2022/05/13	0	0.00	6	5.90	5.70	-6	589	-1.02%
2022/05/12	6	5.80	2	5.80	5.80	4	571	0.70%
2022/05/10	0	0.00	1	5.20	5.20	-1	507	-0.20%
2022/05/06	0	4.95	0	0.00	5.05	0	504	0.00%
2022/05/03	1	5.05	0	0.00	5.00	1	515	0.19%
2022/04/14	2	5.85	0	0.00	5.70	2	554	0.36%
2022/04/08	5	5.20	10	5.25	5.21	-5	537	-0.93%
2022/04/06	2	5.48	10	5.50	5.45	-8	525	-1.52%
2022/04/01	4	5.70	0	0.00	5.75	4	516	0.78%
2022/03/31	5	5.78	10	5.78	5.73	-5	522	-0.96%
2022/03/28	0.1	5.87	0	0.00	5.75	0.1	548	0.01%
2022/03/23	5	5.91	0	0.00	5.91	5	600	0.83%
2022/03/21	12	5.80	0	0.00	5.80	12	623	1.92%
2022/03/18	2	5.70	0	0.00	5.69	2	633	0.32%
2022/03/17	1	5.75	0	0.00	5.75	1	642	0.16%
2022/03/11	0	0.00	1	5.85	5.91	-1	653	-0.15%
2022/03/08	10	6.17	0	0.00	5.75	10	642	1.56%
2022/03/04	0	0.00	2	6.00	6.00	-2	630	-0.32%
2022/02/23	0	6.25	0	6.25	5.81	0	652	0.00%
2022/02/15	1	5.55	0	0.00	5.55	1	675	0.15%
2022/02/11	0	6.25	0	0.00	5.68	0	686	0.00%
2022/02/10	0	0.00	1	5.77	5.70	-1	691	-0.14%
2022/02/09	0	6.05	0	0.00	5.76	0	701	0.00%
2022/01/25	1	5.51	0	0.00	5.53	1	705	0.14%
2022/01/21	3	5.58	0	0.00	5.50	3	705	0.43%
2022/01/18	2	5.70	0	0.00	5.80	2	700	0.29%
2022/01/12	1	6.00	30	6.00	5.99	-29	702	-4.13%
2022/01/11	8	6.03	20	6.18	6.00	-12	699	-1.72%
2022/01/07	7	5.92	0	0.00	5.93	7	677	1.03%
2022/01/04	0	0.00	2.2	6.13	6.11	-2.2	682	-0.33%
2021/12/30	0	0.00	3	6.00	6.02	-3	669	-0.45%
2021/12/23	0	0.00	8	5.90	5.81	-8	645	-1.24%
2021/12/21	0	0.00	10	6.11	6.10	-10	634	-1.58%
2021/12/20	4	6.04	12	6.04	6.10	-8	622	-1.29%
2021/12/16	0	5.98	4	5.80	5.81	-4	582	-0.69%
2021/12/13	6	5.50	0	0.00	5.50	6	551	1.09%
2021/11/25	0	0.00	0.2	5.80	5.45	-0.2	651	-0.04%
2021/11/24	0	0.00	5	5.35	5.28	-5	625	-0.80%
2021/11/19	0	0.00	5	5.20	5.17	-5	630	-0.79%
2021/11/12	0.2	5.45	2	5.50	5.30	-1.8	658	-0.27%
2021/11/10	5	5.22	0	0.00	5.22	5	660	0.76%
2021/11/09	3	5.21	0	0.00	5.22	3	675	0.44%
2021/11/08	0	0.00	2	5.50	5.43	-2	689	-0.29%
2021/11/03	0	5.50	10	5.30	5.30	-10	712	-1.40%
2021/11/01	0	0.00	8	5.49	5.32	-8	736	-1.09%
2021/10/22	3	5.30	0	0.00	5.30	3	785	0.38%
2021/10/20	2	5.40	0	0.00	5.40	2	819	0.24%
2021/10/19	5	5.55	0	0.00	5.55	5	833	0.60%
2021/10/13	0	0.00	10	5.37	5.37	-10	1,065	-0.94%
2021/10/12	10	5.57	5	5.56	5.57	5	1,111	0.45%
2021/10/08	0	0.00	2	5.20	5.19	-2	1,200	-0.17%
2021/10/06	0.2	5.04	0	0.00	5.04	0.2	1,356	0.02%
2021/10/05	0	0.00	1	5.10	5.20	-1	1,523	-0.07%
2021/09/22	3	5.12	0	0.00	5.10	3	2,401	0.12%
2021/09/16	0	0.00	2	5.62	5.50	-2	2,483	-0.08%
2021/09/15	0	0.00	8	5.49	5.61	-8	2,488	-0.32%
2021/09/10	3	5.50	4	5.51	5.51	-1	2,445	-0.04%
2021/09/08	5	4.80	0	0.00	4.56	5	2,430	0.21%
2021/09/07	5	4.96	0	0.00	4.90	5	2,421	0.21%
2021/09/06	0	0.00	4	5.21	5.20	-4	2,429	-0.16%
2021/09/02	6	5.50	0	0.00	5.41	6	2,441	0.25%
2021/08/26	0	0.00	1	5.66	5.66	-1	2,504	-0.04%
2021/08/25	1	5.40	0	0.00	5.43	1	2,519	0.04%
2021/08/24	0	0.00	6	5.58	5.52	-6	2,526	-0.24%
2021/08/20	103	5.24	10	5.23	5.24	93	2,610	3.56%	大買/
2021/08/18	1.2	5.52	0	0.00	6.00	1.2	2,598	0.05%
2021/08/17	2	5.80	0	0.00	5.79	2	2,601	0.08%
2021/08/16	0	0.00	3	5.95	6.00	-3	2,579	-0.12%
2021/08/13	10.1	6.30	0	0.00	6.15	10.1	2,589	0.39%
2021/08/12	0	0.00	3	6.58	6.58	-3	2,624	-0.11%
2021/08/11	0	0.00	46	6.17	6.01	-46	2,610	-1.76%
2021/08/06	6	5.98	0	0.00	5.90	6	2,600	0.23%
2021/08/04	1	6.50	0	0.00	6.35	1	2,625	0.04%
2021/07/30	5	6.70	8	6.74	6.75	-3	2,717	-0.11%
2021/07/29	7	6.40	10	6.50	6.50	-3	2,726	-0.11%
2021/07/28	0	0.00	15	6.23	6.24	-15	2,732	-0.55%
2021/07/26	0	0.00	2	6.70	6.70	-2	2,746	-0.07%
2021/07/23	25	6.90	0	0.00	6.90	25	2,757	0.91%
2021/07/22	10	6.72	0	0.00	6.72	10	2,763	0.36%
2021/07/21	16	7.70	2.1	7.69	7.40	13.9	2,741	0.51%
2021/07/20	5	7.30	36	7.82	7.30	-31	2,724	-1.14%
2021/07/19	3	7.26	30	7.26	7.26	-27	2,680	-1.01%
2021/07/16	62	6.40	120	5.94	6.60	-58	2,683	-2.16%	大賣/
2021/07/15	127	5.40	14	6.57	6.60	113	2,674	4.22%	大買/鉅額交易
2021/07/14	15	6.05	2	6.00	6.00	13	2,641	0.49%
2021/07/13	327	7.34	69	7.30	6.66	258	2,709	9.52%	大買/鉅額交易
2021/07/12	65.1	6.31	50	6.70	7.40	15.1	2,767	0.55%
2021/07/09	40	6.73	5	6.73	6.73	35	2,652	1.32%
2021/07/08	17	7.47	7	7.47	7.47	10	2,662	0.38%
2021/07/07	157	8.30	62	8.30	8.30	95	2,650	3.58%	大買/
2021/07/06	10	7.55	9	7.55	7.55	1	2,381	0.04%
2021/07/05	5	6.87	0	0.00	6.87	5	2,346	0.21%
2021/07/02	17	6.25	13	6.25	6.25	4	2,312	0.17%
2021/07/01	4	5.69	10	5.69	5.69	-6	2,220	-0.27%
2021/06/30	3	5.18	12	5.18	5.18	-9	2,157	-0.42%
2021/06/29	12	4.71	0	4.38	4.71	12	2,134	0.56%
2021/06/28	0	0.00	10	4.00	4.29	-10	2,037	-0.49%
2021/06/15	0	0.00	55	4.00	4.00	-55	1,919	-2.87%
2021/06/07	0	0.00	37	3.99	3.98	-37	1,848	-2.00%
2021/06/04	30	3.99	0	0.00	3.98	30	1,833	1.64%
2021/06/03	34	3.99	0	0.00	3.99	34	1,814	1.87%
2021/06/01	0	0.00	5	3.98	3.99	-5	1,766	-0.28%
2021/05/28	0	0.00	88	4.00	3.98	-88	1,706	-5.16%
2021/05/27	0	0.00	5	3.82	3.85	-5	1,648	-0.30%
2021/05/26	17	3.56	0	0.00	3.57	17	1,633	1.04%
2021/05/24	0	0.00	2	3.80	3.80	-2	1,614	-0.12%
2021/05/21	10	3.93	5	3.85	3.85	5	1,613	0.31%
2021/05/20	2	3.72	0	0.00	3.72	2	1,598	0.13%
2021/05/19	6	3.39	0	0.00	3.39	6	1,549	0.39%
2021/05/17	0	0.00	13	2.94	2.81	-13	1,554	-0.84%
2021/05/13	2	3.08	0	0.00	3.08	2	1,524	0.13%
2021/05/11	5	3.88	3	3.80	3.80	2	1,478	0.14%
2021/05/10	21	4.00	18	4.00	3.98	3	1,453	0.21%
2021/05/07	3	3.47	16	3.85	3.90	-13	1,389	-0.94%
2021/05/06	8	3.93	0	0.00	3.85	8	1,366	0.59%
2021/05/05	15	3.45	7	3.71	3.80	8	1,341	0.60%
2021/05/04	8	3.51	4	3.51	3.51	4	1,330	0.30%
2021/05/03	1	4.00	5	4.00	3.90	-4	1,298	-0.31%
2021/04/29	1	4.00	0	0.00	3.94	1	1,270	0.08%
2021/04/28	0	0.00	2	3.93	3.93	-2	1,248	-0.16%
2021/04/23	0	3.83	0	0.00	3.91	0	1,177	0.00%
2021/04/22	4	4.03	6	4.01	4.03	-2	1,151	-0.17%
2021/04/21	1	3.97	4	3.58	3.68	-3	1,058	-0.28%
2021/04/19	13	3.98	100	3.98	3.97	-87	948	-9.17%
2021/04/16	5	4.02	0	0.00	3.94	5	837	0.60%
2021/04/14	3	3.80	0	0.00	3.58	3	615	0.49%
2021/04/13	15	3.47	0	0.00	3.47	15	538	2.78%
2021/04/12	0	0.00	5	3.00	3.16	-5	460	-1.09%
2021/04/01	2	2.81	0	0.00	2.80	2	420	0.48%
2021/03/29	0	3.06	0	0.00	2.71	0	433	0.00%
2021/03/23	0	0.00	3	2.80	2.80	-3	485	-0.62%
2021/03/22	3	2.90	3	2.95	2.85	0	503	0.00%
2021/03/19	3	2.85	0	0.00	2.85	3	521	0.57%
2021/03/18	0	0.00	3	2.80	2.82	-3	510	-0.59%
2021/02/22	2	2.90	0	0.00	2.90	2	680	0.29%
2021/02/19	0	2.76	0	0.00	2.88	0	677	0.00%
2021/02/18	3	2.65	0	0.00	2.71	3	671	0.45%
2021/02/02	0	0.00	1	2.56	2.56	-1	659	-0.15%
2021/01/08	0	0.00	1	2.95	2.90	-1	747	-0.13%
2021/01/05	0	0.00	50	3.06	3.13	-50	758	-6.59%
2020/12/22	0	0.00	2	3.15	3.15	-2	900	-0.22%
2020/12/15	0	0.00	3	3.01	3.09	-3	1,286	-0.23%
2020/12/08	0	0.00	12	2.89	2.90	-12	1,530	-0.78%
2020/12/01	3	3.48	0	0.00	3.15	3	1,714	0.17%
2020/11/30	0	0.00	2	3.11	3.19	-2	1,686	-0.12%
2020/11/27	10	3.00	0	0.00	2.90	10	1,658	0.60%
2020/11/02	0	0.00	1	2.72	2.79	-1	1,543	-0.06%
2018/09/11	10	2.15	0	0.00	2.15	10	745	1.34%
2018/08/31	0	0.00	2	2.55	2.51	-2	783	-0.26%
2018/08/17	0	0.00	10	2.22	2.17	-10	794	-1.26%
2018/08/16	1	2.40	0	0.00	2.39	1	773	0.13%
2018/08/14	10	2.63	0	0.00	2.63	10	721	1.39%
2018/08/13	20	2.85	0	0.00	2.92	20	718	2.79%
2018/07/19	0	2.95	5	2.81	2.95	-5	765	-0.65%
2018/07/18	5	2.66	40	2.86	2.83	-35	764	-4.58%
2018/07/17	41	2.45	47	2.51	2.81	-6	735	-0.82%
2018/07/16	20	2.57	60	2.57	2.57	-40	626	-6.39%
2018/07/13	0	0.00	6	2.85	2.85	-6	600	-1.00%
2018/07/12	0	0.00	10	3.16	3.16	-10	607	-1.65%
2018/06/26	31	3.65	0	0.00	3.65	31	945	3.28%
2018/06/11	10	4.01	0	0.00	4.00	10	936	1.07%
2018/06/08	20	4.02	0	0.00	4.00	20	928	2.15%
2018/06/06	10	4.10	10	4.14	4.16	0	931	0.00%
2018/05/31	30	4.01	0	0.00	4.00	30	929	3.23%
2018/05/30	7	4.02	0	0.00	4.01	7	953	0.73%
2018/05/15	3	4.04	0	0.00	4.20	3	1,004	0.30%
2018/05/14	20	3.98	0	0.00	3.98	20	995	2.01%
2018/05/11	59	4.23	0	0.00	4.10	59	977	6.04%
2018/05/08	0	0.00	9	4.40	4.35	-9	940	-0.96%
2018/05/04	0	0.00	14	4.30	4.29	-14	931	-1.50%
2018/04/16	0	0.00	16	4.31	4.48	-16	844	-1.90%
2018/04/10	20	4.79	150	4.28	4.05	-130	752	-17.27%	大賣/鉅額交易
2018/04/09	0	0.00	10	4.51	4.50	-10	696	-1.44%
2018/04/03	2	4.10	0	0.00	4.10	2	627	0.32%
2018/03/15	0	0.00	2	3.30	3.32	-2	403	-0.50%
2018/03/12	5	3.40	0	0.00	3.12	5	395	1.27%
2018/03/08	5	3.37	0	0.00	3.39	5	384	1.30%
2018/03/07	0	0.00	2	3.45	3.36	-2	379	-0.53%
2018/03/02	20	3.40	0	0.00	3.43	20	338	5.91%
2018/02/21	2	3.06	0	0.00	2.99	2	268	0.75%
2018/02/02	19	2.78	0	0.00	2.78	19	241	7.87%
2018/01/26	10	2.90	4	2.93	2.91	6	243	2.47%
2018/01/15	0	0.00	1	3.03	2.92	-1	232	-0.43%
2018/01/10	0	0.00	10	3.02	2.90	-10	198	-5.03%