王道銀行 (2897)-凱基-高雄券商分點個股進出

台股 » 個股 » 王道銀行 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

王道銀行

(2897)

可現股當沖

股價
9.84
漲跌
▲0.03
漲幅
+0.31%
成交量
2,269張
產業
上市金融類股
215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

王道銀行 (2897)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/11/08	4	9.85	2	9.84	9.84	2	3,190	0.06%
2024/10/25	0	9.97	1	9.95	9.95	-1	4,018	-0.02%
2024/10/24	0	0.00	1	9.95	9.95	-1	4,085	-0.02%
2024/10/22	2	9.98	20	10.00	10.00	-18	4,558	-0.40%
2024/10/21	0.1	9.99	0	0.00	9.98	0.1	4,744	0.00%
2024/10/17	0	9.99	0	0.00	9.98	0	5,114	0.00%
2024/10/09	0	0.00	2	10.00	9.98	-2	5,885	-0.03%
2024/10/08	2	10.00	0	0.00	10.00	2	6,068	0.03%
2024/09/27	2	10.15	0	0.00	10.05	2	6,715	0.03%
2024/09/24	0.1	10.10	2	10.05	10.10	-2	6,750	-0.03%
2024/09/23	0	0.00	1	10.05	10.05	-1	6,798	-0.01%
2024/09/20	0	0.00	1	10.05	10.10	-1	6,825	-0.01%
2024/09/16	4	10.05	0	0.00	10.05	4	7,048	0.06%
2024/09/13	2.1	9.98	0	0.00	9.98	2.1	7,109	0.03%
2024/09/04	3	10.02	5	10.05	10.00	-2	7,675	-0.03%
2024/09/03	0	0.00	1	10.20	10.20	-1	7,760	-0.01%
2024/09/02	1	10.20	1	10.25	10.20	0	7,861	0.00%
2024/08/28	1	10.30	0	0.00	10.25	1	7,995	0.01%
2024/08/26	1	10.35	0	0.00	10.35	1	8,152	0.01%
2024/08/22	1	10.20	0	0.00	10.25	1	8,172	0.01%
2024/08/19	0	10.20	0	0.00	10.15	0	8,448	0.00%
2024/08/14	0	0.00	111	10.20	10.20	-111	8,883	-1.25%	大賣/鉅額交易
2024/08/13	2	10.10	0	0.00	10.10	2	8,992	0.02%
2024/08/09	0	0.00	11	9.96	10.10	-11	9,368	-0.12%
2024/08/08	0	0.00	1	9.89	9.84	-1	9,484	-0.01%
2024/08/07	2	9.86	0	9.75	9.89	2	9,924	0.02%
2024/08/06	111	9.71	0	0.00	9.74	111	9,945	1.12%	大買/鉅額交易
2024/08/05	5	9.93	52	10.00	9.54	-47	9,775	-0.48%
2024/08/02	2	10.18	0	0.00	10.15	2	9,429	0.02%
2024/08/01	0	0.00	11	10.30	10.30	-11	9,467	-0.12%
2024/07/30	1	10.25	0	0.00	10.25	1	9,672	0.01%
2024/07/29	0	0.00	1	10.20	10.20	-1	9,794	-0.01%
2024/07/26	18	10.15	0	0.00	10.15	18	9,824	0.18%
2024/07/23	6	10.75	3	10.75	10.75	3	9,717	0.03%
2024/07/22	0	0.00	1	10.60	10.65	-1	9,530	-0.01%
2024/07/18	1	10.90	0	0.00	10.95	1	9,081	0.01%
2024/07/16	0	0.00	10	10.95	10.85	-10	9,018	-0.11%
2024/07/15	0	0.00	10	10.90	10.95	-10	9,135	-0.11%
2024/07/12	0	0.00	10	10.90	11.05	-10	9,213	-0.11%
2024/07/11	0	0.00	40	10.99	10.90	-40	9,100	-0.44%
2024/07/10	15	11.00	0	0.00	11.00	15	9,192	0.16%
2024/07/09	0	0.00	25	10.75	10.85	-25	9,135	-0.27%
2024/07/08	0	10.85	10	10.85	10.90	-10	9,110	-0.11%
2024/07/04	0	10.80	9	10.80	10.75	-9	9,158	-0.10%
2024/07/03	0	0.00	1	10.75	10.80	-1	9,174	-0.01%
2024/07/01	10	10.55	0	0.00	10.60	10	8,978	0.11%
2024/06/17	0	0.00	2	10.40	10.40	-2	9,148	-0.02%
2024/06/04	1	10.55	0	0.00	10.55	1	9,400	0.01%
2024/06/03	1	10.50	0	0.00	10.55	1	9,478	0.01%
2024/05/31	11	10.50	99	10.50	10.50	-88	9,529	-0.92%
2024/05/29	10	10.50	0	0.00	10.45	10	9,696	0.10%
2024/05/23	10	10.50	0	0.00	10.50	10	9,534	0.10%
2024/05/21	10	10.60	2	10.50	10.65	8	9,352	0.09%
2024/05/15	3	10.60	3	10.65	10.60	0	8,707	0.00%
2024/05/14	10	10.45	11	10.45	10.50	-1	8,568	-0.01%
2024/05/13	20	10.28	14.3	10.30	10.55	5.7	8,344	0.07%
2024/05/10	7	10.10	0	0.00	10.15	7	7,880	0.09%
2024/05/06	0	0.00	11	10.15	10.15	-11	7,645	-0.14%
2024/04/23	1	9.81	0	0.00	9.85	1	6,907	0.01%
2024/04/17	1	9.86	0	0.00	9.87	1	6,527	0.02%
2024/04/16	7	9.92	0	0.00	9.86	7	6,444	0.11%
2024/04/15	0	0.00	0.2	10.10	10.10	-0.2	6,140	0.00%
2024/04/10	14	10.14	0	0.00	10.05	14	5,851	0.24%
2024/04/09	0	0.00	25	10.10	10.10	-25	5,678	-0.44%
2024/04/08	0	0.00	25	10.00	10.00	-25	5,561	-0.45%
2024/04/03	0	0.00	50	9.95	9.95	-50	5,591	-0.89%
2024/04/01	100	10.03	0	0.00	10.00	100	5,604	1.78%
2024/03/27	0	0.00	1	9.98	10.00	-1	5,396	-0.02%
2024/03/25	1	9.91	0	0.00	9.91	1	5,268	0.02%
2024/03/14	1	10.35	14	10.22	10.25	-13	5,086	-0.26%
2024/03/11	50	10.05	0	0.00	10.05	50	4,477	1.12%
2024/03/06	0	0.00	4	10.09	10.05	-4	4,175	-0.10%
2024/03/05	0	0.00	1	10.00	10.00	-1	4,040	-0.02%
2024/03/04	0	0.00	1	9.85	9.84	-1	3,740	-0.03%
2024/03/01	0	0.00	1	9.87	9.86	-1	3,773	-0.03%
2024/02/29	0	0.00	5	9.95	9.95	-5	3,746	-0.13%
2024/02/27	0	0.00	1	9.83	9.79	-1	3,648	-0.03%
2024/02/26	1	9.74	0	0.00	9.76	1	3,614	0.03%
2024/02/23	1	9.72	0	0.00	9.74	1	3,593	0.03%
2024/02/21	1	9.81	0	0.00	9.80	1	3,560	0.03%
2024/02/15	50	9.64	4	9.64	9.64	46	3,431	1.34%
2024/01/29	1	9.49	0	0.00	9.47	1	3,266	0.03%
2024/01/26	0	0.00	1	9.50	9.50	-1	3,271	-0.03%
2024/01/25	0	0.00	5	9.48	9.48	-5	3,270	-0.15%
2024/01/22	5	9.42	0	0.00	9.41	5	3,280	0.15%
2024/01/17	0	0.00	10	9.36	9.36	-10	3,225	-0.31%
2024/01/16	13	9.43	0	0.00	9.41	13	3,155	0.41%
2024/01/15	5	9.63	1	9.60	9.58	4	3,038	0.13%
2024/01/12	2	9.66	0	0.00	9.64	2	3,018	0.07%
2024/01/11	13	9.71	0	0.00	9.68	13	2,984	0.44%
2024/01/10	0	0.00	1	9.85	9.82	-1	2,908	-0.03%
2024/01/09	0	9.95	0	0.00	9.92	0	2,874	0.00%
2024/01/08	1	9.93	0	0.00	9.93	1	2,867	0.03%
2024/01/05	0	0.00	10	9.95	9.93	-10	2,881	-0.35%
2024/01/04	0	9.99	0	0.00	9.92	0	2,880	0.00%
2024/01/03	0	0.00	15	9.94	9.92	-15	2,930	-0.51%
2023/12/29	0	0.00	15	10.00	9.98	-15	2,853	-0.53%
2023/12/27	0	0.00	0.4	9.92	9.97	-0.4	2,770	-0.01%
2023/12/26	11	9.90	0	0.00	9.91	11	2,730	0.40%
2023/12/22	1	9.89	0	0.00	9.85	1	2,718	0.04%
2023/12/21	0	0.00	7	9.88	9.87	-7	2,729	-0.26%
2023/12/12	0	0.00	3	9.93	9.93	-3	2,250	-0.13%
2023/12/08	10	9.70	0	0.00	9.72	10	2,090	0.48%
2023/12/07	10	9.70	1	9.72	9.69	9	2,085	0.43%
2023/12/04	21	9.71	0	0.00	9.71	21	2,126	0.99%
2023/11/30	0	0.00	1	9.72	9.72	-1	2,254	-0.04%
2023/11/28	15	9.78	1	9.78	9.76	14	2,340	0.60%
2023/11/22	0	0.00	1	9.69	9.68	-1	2,331	-0.04%
2023/11/16	1	9.57	0	0.00	9.61	1	2,405	0.04%
2023/11/07	1	9.54	0	0.00	9.53	1	3,038	0.03%
2023/11/06	0	0.00	2	9.60	9.59	-2	3,066	-0.07%
2023/11/03	0	0.00	1	9.54	9.55	-1	3,079	-0.03%
2023/11/01	0	0.00	1	9.33	9.34	-1	3,108	-0.03%
2023/10/30	1	9.33	0	0.00	9.30	1	3,312	0.03%
2023/10/26	1	9.42	0	0.00	9.37	1	3,405	0.03%
2023/10/25	1	9.50	0	0.00	9.43	1	3,419	0.03%
2023/10/23	3	9.42	0	0.00	9.40	3	3,685	0.08%
2023/10/13	0	0.00	1	9.81	9.81	-1	3,954	-0.03%
2023/09/06	0	0.00	3	10.00	9.93	-3	4,501	-0.07%
2023/09/05	0	0.00	5	9.94	9.93	-5	4,436	-0.11%
2023/08/24	0	0.00	1	9.27	9.22	-1	4,358	-0.02%
2023/08/23	1	9.22	0	0.00	9.25	1	4,350	0.02%
2023/08/22	0	0.00	1	9.14	9.20	-1	4,361	-0.02%
2023/08/21	1	9.02	0	0.00	9.03	1	4,347	0.02%
2023/08/16	2	8.96	0	0.00	8.98	2	4,449	0.04%
2023/08/15	8	9.20	0	0.00	9.19	8	4,305	0.19%
2023/08/14	12	9.46	0	0.00	9.24	12	4,383	0.27%
2023/08/08	2	9.87	0	0.00	9.88	2	4,436	0.05%
2023/08/04	4	9.86	0	0.00	9.84	4	4,471	0.09%
2023/08/02	2	9.93	0	0.00	9.90	2	4,443	0.05%
2023/07/31	62	10.00	0	0.00	9.98	62	4,516	1.37%
2023/07/27	45	10.00	0	0.00	10.05	45	4,545	0.99%
2023/07/07	1	9.99	0	0.00	10.00	1	5,115	0.02%
2023/06/28	0	0.00	1	10.05	10.05	-1	5,146	-0.02%
2023/06/26	0	0.00	30	10.05	10.05	-30	5,110	-0.59%
2023/06/15	0	0.00	10	10.15	10.15	-10	5,064	-0.20%
2023/06/14	0	0.00	1	10.20	10.20	-1	5,090	-0.02%
2023/06/13	0	0.00	10	10.10	10.10	-10	5,203	-0.19%
2023/06/12	0	0.00	40	10.15	10.15	-40	5,279	-0.76%
2023/06/08	10	10.20	0	0.00	10.20	10	5,507	0.18%
2023/06/07	10	10.25	0	0.00	10.20	10	5,619	0.18%
2023/06/06	0	0.00	10	10.30	10.30	-10	5,727	-0.17%
2023/06/02	0	0.00	20	10.20	10.20	-20	5,768	-0.35%
2023/05/31	0	0.00	5	10.20	10.30	-5	5,844	-0.09%
2023/05/29	0	0.00	15	10.20	10.20	-15	5,929	-0.25%
2023/05/23	3	10.30	20	10.30	10.25	-17	6,034	-0.28%
2023/05/22	0	0.00	1	10.30	10.35	-1	6,047	-0.02%
2023/05/19	0	0.00	0	10.20	10.15	0	5,908	0.00%
2023/05/18	0	0.00	2	10.30	10.25	-2	5,908	-0.03%
2023/05/11	0	0.00	26	9.88	9.97	-26	5,621	-0.46%
2023/05/05	0	0.00	94	9.98	9.96	-94	5,977	-1.57%
2023/05/02	0	0.00	0.1	10.35	10.35	-0.1	5,913	0.00%
2023/04/26	20	10.05	0	0.00	10.05	20	6,002	0.33%
2023/04/21	0	0.00	1	10.05	10.05	-1	6,509	-0.02%
2023/04/20	10	10.20	0	0.00	10.15	10	6,441	0.16%
2023/04/18	5	10.30	1	10.40	10.30	4	6,194	0.06%
2023/04/17	20	10.25	0	0.00	10.20	20	5,989	0.33%
2023/04/13	26	10.03	12	10.00	10.00	14	5,663	0.25%
2023/04/12	0	0.00	1	9.92	9.96	-1	5,481	-0.02%
2023/04/07	0	0.00	2	9.85	9.83	-2	5,345	-0.04%
2023/04/06	55	9.84	2	9.83	9.83	53	5,298	1.00%
2023/03/30	3	9.65	0	0.00	9.64	3	5,131	0.06%
2023/03/28	0	0.00	1	9.56	9.58	-1	5,087	-0.02%
2023/03/17	0	0.00	2	9.36	9.40	-2	4,844	-0.04%
2023/03/16	2	9.00	90	9.04	9.15	-88	4,791	-1.84%
2023/03/14	2	9.51	5	9.48	9.42	-3	4,533	-0.07%
2023/03/13	10	9.68	0	0.00	9.72	10	4,363	0.23%
2023/03/10	20	9.91	0	0.00	9.82	20	4,248	0.47%
2023/03/09	20.5	9.97	1	10.00	9.96	19.5	4,124	0.47%
2023/03/08	0.5	9.76	3	9.80	9.85	-2.5	3,980	-0.06%
2023/03/07	0	0.00	20	9.75	9.75	-20	3,908	-0.51%
2023/03/03	1	9.62	0	0.00	9.62	1	3,870	0.03%
2023/03/02	25	9.80	0	0.00	9.73	25	3,774	0.66%
2023/03/01	7	9.77	2	9.77	9.77	5	3,710	0.13%
2023/02/24	6	9.71	0	0.00	9.71	6	3,614	0.17%
2023/02/17	5	9.67	0	0.00	9.67	5	3,368	0.15%
2023/02/15	1	9.67	0	0.00	9.67	1	3,403	0.03%
2023/02/13	10	9.70	4	9.72	9.72	6	3,318	0.18%
2023/02/10	0	0.00	1.3	9.63	9.63	-1.3	3,220	-0.04%
2023/02/08	15	9.61	160	9.59	9.60	-145	3,151	-4.60%	大賣/鉅額交易
2023/02/07	20	9.68	0	0.00	9.68	20	3,034	0.66%
2023/02/06	30	9.71	0	0.00	9.71	30	2,939	1.02%
2023/02/03	112	9.52	0	0.00	9.74	112	2,862	3.91%	大買/鉅額交易
2023/02/02	20	9.38	0	0.00	9.53	20	2,642	0.76%
2023/02/01	0	9.31	5	9.30	9.29	-5	2,465	-0.20%
2023/01/30	0	0.00	0.5	9.22	9.24	-0.5	2,378	-0.02%
2023/01/16	10	9.09	0	0.00	9.08	10	2,216	0.45%
2023/01/13	19	9.11	2	9.18	9.13	17	2,187	0.78%
2023/01/12	6	9.13	41	9.18	9.17	-35	2,174	-1.61%
2023/01/11	10	9.21	18	9.12	9.11	-8	2,017	-0.40%
2023/01/09	1	8.48	0	0.00	8.46	1	1,617	0.06%
2023/01/03	0	0.00	5	8.35	8.35	-5	1,743	-0.29%
2022/12/29	1	8.27	20	8.29	8.29	-19	1,758	-1.08%
2022/12/26	0	0.00	10	8.35	8.35	-10	1,813	-0.55%
2022/12/23	0	0.00	21	8.32	8.32	-21	1,869	-1.12%
2022/12/22	1	8.36	0	0.00	8.35	1	1,921	0.05%
2022/12/19	0	0.00	1	8.42	8.42	-1	2,068	-0.05%
2022/12/16	0	0.00	1	8.43	8.43	-1	2,076	-0.05%
2022/12/14	0	0.00	1	8.50	8.49	-1	2,122	-0.05%
2022/12/13	1	8.49	0	0.00	8.45	1	2,123	0.05%
2022/12/07	0	0.00	1	8.50	8.50	-1	2,188	-0.05%
2022/12/05	0	0.00	4	8.60	8.59	-4	2,284	-0.18%
2022/12/01	0	0.00	1	8.56	8.59	-1	2,310	-0.04%
2022/11/25	0	0.00	24	8.50	8.46	-24	2,414	-0.99%
2022/11/23	1	8.44	0	0.00	8.41	1	2,438	0.04%
2022/11/21	0	0.00	1	8.27	8.33	-1	2,452	-0.04%
2022/11/17	0	0.00	14	8.27	8.26	-14	2,478	-0.56%
2022/11/16	0	0.00	91.4	8.35	8.25	-91.4	2,479	-3.68%
2022/11/15	0	0.00	20	8.40	8.40	-20	2,466	-0.81%
2022/11/14	88	8.38	1	8.39	8.41	87	2,467	3.53%
2022/11/10	0	0.00	1	8.12	8.14	-1	2,444	-0.04%
2022/11/09	0	0.00	5	8.20	8.17	-5	2,457	-0.20%
2022/11/02	2	8.06	0	0.00	8.05	2	2,702	0.07%
2022/10/31	0.1	7.99	0	0.00	7.94	0.1	2,725	0.00%
2022/10/27	0	0.00	20	7.98	7.98	-20	2,792	-0.72%
2022/10/25	0	0.00	1	7.96	7.91	-1	2,808	-0.04%
2022/10/24	0	0.00	5	7.95	7.94	-5	2,819	-0.18%
2022/10/21	10	7.90	0	0.00	7.90	10	2,828	0.35%
2022/10/20	5	7.79	5	7.81	8.11	0	2,845	0.00%
2022/10/19	6	7.92	0	0.00	7.90	6	2,890	0.21%
2022/10/17	0.1	7.88	0	0.00	7.93	0.1	2,982	0.00%
2022/10/14	0	0.00	1	8.02	8.00	-1	3,015	-0.03%
2022/10/13	7.1	7.97	0	0.00	7.90	7.1	3,070	0.23%
2022/10/12	10	8.02	2	8.01	8.09	8	3,055	0.26%
2022/10/11	3	8.06	0	0.00	8.04	3	3,106	0.10%
2022/10/07	1	8.25	0	0.00	8.24	1	3,147	0.03%
2022/10/06	0	0.00	10	8.28	8.28	-10	3,167	-0.32%
2022/10/05	3	8.27	0	0.00	8.25	3	3,215	0.09%
2022/10/04	1	8.25	0	0.00	8.23	1	3,273	0.03%
2022/10/03	1	8.17	0	0.00	8.18	1	3,279	0.03%
2022/09/28	7	8.13	0	0.00	8.05	7	3,232	0.22%
2022/09/26	12	8.43	2	8.46	8.38	10	3,204	0.31%
2022/09/22	0	0.00	1	8.57	8.62	-1	3,254	-0.03%
2022/09/13	0	0.00	5	8.75	8.75	-5	3,399	-0.15%
2022/09/07	8	8.49	0	0.00	8.47	8	3,395	0.24%
2022/09/06	3	8.70	0	0.00	8.67	3	3,376	0.09%
2022/09/05	3	8.66	0	0.00	8.72	3	3,409	0.09%
2022/09/02	3	8.67	1	8.72	8.70	2	3,445	0.06%
2022/08/23	3	8.45	0	0.00	8.46	3	3,590	0.08%
2022/08/22	2	8.45	22	8.49	8.49	-20	3,760	-0.53%
2022/08/19	1.1	8.52	0	0.00	8.53	1.1	3,850	0.03%
2022/08/18	0	0.00	0.5	8.57	8.57	-0.5	3,840	-0.01%
2022/08/17	5	8.62	0	0.00	8.60	5	3,856	0.13%
2022/08/16	0	0.00	20	8.53	8.53	-20	3,864	-0.52%
2022/08/15	0	0.00	1	8.52	8.57	-1	3,885	-0.03%
2022/08/12	1	8.50	0	0.00	8.51	1	3,922	0.03%
2022/08/11	0	0.00	1	8.47	8.51	-1	3,970	-0.03%
2022/08/04	0	0.00	2	8.05	8.06	-2	4,218	-0.05%
2022/08/02	1	8.15	0	0.00	8.16	1	4,397	0.02%
2022/08/01	1	8.21	0	0.00	8.20	1	4,651	0.02%
2022/07/29	0	8.22	0	0.00	8.16	0	4,750	0.00%
2022/07/28	0	0.00	1	8.20	8.21	-1	4,839	-0.02%
2022/07/27	0	0.00	2	8.19	8.19	-2	4,877	-0.04%
2022/07/26	0.1	8.14	2	8.30	8.28	-1.9	4,906	-0.04%
2022/07/25	5	8.14	0	0.00	8.15	5	4,864	0.10%
2022/07/22	20	8.08	0	0.00	8.08	20	4,933	0.41%
2022/07/21	30.1	7.93	0	0.00	7.95	30.1	4,994	0.60%
2022/07/20	1	8.08	0	0.00	7.94	1	5,092	0.02%
2022/07/19	3	8.00	0	0.00	7.98	3	5,200	0.06%
2022/07/15	16	8.11	10	8.08	8.09	6	5,469	0.11%
2022/07/14	10	8.23	0	0.00	8.21	10	5,518	0.18%
2022/07/13	0	0.00	2	8.25	8.29	-2	5,602	-0.04%
2022/07/12	31	8.11	30	8.04	8.03	1	5,958	0.02%
2022/07/08	1	8.39	0	0.00	8.42	1	6,481	0.02%
2022/06/30	0	0.00	4	8.69	8.70	-4	9,074	-0.04%
2022/06/29	9	8.85	4	8.82	8.83	5	9,407	0.05%
2022/06/28	1	8.88	0	0.00	8.87	1	9,807	0.01%
2022/06/27	1	8.93	0	0.00	8.92	1	10,135	0.01%
2022/06/24	0	0.00	1	8.91	8.89	-1	10,461	-0.01%
2022/06/23	0.1	8.79	0	0.00	8.75	0.1	10,846	0.00%
2022/06/16	0	0.00	1	8.92	8.81	-1	15,533	-0.01%
2022/06/15	1	8.85	8	8.85	8.89	-7	15,966	-0.04%
2022/06/14	0	0.00	2	8.80	8.85	-2	16,129	-0.01%
2022/06/13	6	8.70	2	8.69	8.71	4	16,142	0.02%
2022/06/10	2	8.96	1	8.96	8.94	1	16,139	0.01%
2022/06/09	22	8.96	0	0.00	9.04	22	16,190	0.14%
2022/05/30	5	8.70	0	0.00	8.78	5	16,408	0.03%
2022/05/27	24.1	8.61	0	0.00	8.62	24.1	16,255	0.15%
2022/05/26	0	0.00	1	8.58	8.58	-1	16,206	-0.01%
2022/05/23	0	0.00	1	8.56	8.65	-1	16,384	-0.01%
2022/05/18	9	8.69	0	0.00	8.70	9	16,597	0.05%
2022/05/17	0.1	8.60	3	8.59	8.57	-2.9	16,552	-0.02%
2022/05/12	40	8.58	30	8.48	8.48	10	16,737	0.06%
2022/05/09	0.1	8.90	0	0.00	8.67	0.1	16,916	0.00%
2022/05/06	1.1	9.13	0	0.00	9.13	1.1	16,773	0.01%
2022/05/05	20	9.49	20	9.35	9.35	0	16,890	0.00%
2022/05/04	0.1	9.38	0	0.00	9.45	0.1	16,853	0.00%
2022/05/03	3.1	9.37	0	0.00	9.38	3.1	16,900	0.02%
2022/04/29	0	0.00	70	9.54	9.54	-70	16,972	-0.41%
2022/04/28	2	9.52	0	0.00	9.50	2	17,102	0.01%
2022/04/27	4.1	9.56	16	9.51	9.55	-11.9	17,147	-0.07%
2022/04/26	20	9.77	3	9.76	9.76	17	17,355	0.10%
2022/04/25	10.5	9.69	0	0.00	9.67	10.5	17,660	0.06%
2022/04/22	9	9.83	13	9.86	9.99	-4	18,078	-0.02%
2022/04/21	14	9.65	10	9.66	9.68	4	19,660	0.02%
2022/04/20	10	9.64	0	0.00	9.77	10	20,780	0.05%
2022/04/19	11	9.69	11	9.70	9.69	0	20,910	0.00%
2022/04/18	1	9.58	2	9.53	9.55	-1	21,217	0.00%
2022/04/15	4.1	9.96	1	9.98	9.96	3.1	20,854	0.01%
2022/04/14	2.1	10.10	8	10.10	10.00	-6	20,616	-0.03%
2022/04/13	6	10.15	0	0.00	10.30	6	20,313	0.03%
2022/04/12	2.1	10.15	1	10.15	10.15	1.1	20,010	0.01%
2022/04/11	73	10.40	0	0.00	10.35	73	19,793	0.37%
2022/04/08	15.1	10.47	0	0.00	10.65	15.1	19,271	0.08%
2022/04/07	22.1	10.60	3	10.50	10.50	19.1	18,920	0.10%
2022/04/06	1.8	10.60	3	10.42	10.60	-1.2	18,120	-0.01%
2022/04/01	12	10.33	6	10.37	10.35	6	17,639	0.03%
2022/03/31	20	10.29	2	10.50	10.25	18	17,251	0.10%
2022/03/30	20.1	10.35	20	10.30	10.25	0.1	16,852	0.00%
2022/03/29	3.1	10.13	0	0.00	10.10	3.1	16,509	0.02%
2022/03/28	4	10.20	20	10.20	10.20	-16	16,133	-0.10%
2022/03/25	43	10.29	10	10.30	10.30	33	15,702	0.21%
2022/03/24	55	10.77	48	11.07	10.65	7	15,059	0.05%
2022/03/23	33	10.84	14	10.71	11.00	19	12,773	0.15%
2022/03/22	3.1	9.80	81	9.68	10.00	-78	11,587	-0.67%
2022/03/21	6	9.56	3	9.60	9.62	3	11,062	0.03%
2022/03/18	5	9.29	3	9.50	9.50	2	10,790	0.02%
2022/03/17	0	0.00	11	9.10	9.11	-11	10,324	-0.11%
2022/03/14	5	9.01	0	0.00	9.02	5	10,018	0.05%
2022/03/11	5	8.90	1	8.91	8.95	4	9,950	0.04%
2022/03/10	0.1	8.82	0	0.00	8.87	0.1	9,891	0.00%
2022/03/09	0.1	8.65	0	0.00	8.64	0.1	9,807	0.00%
2022/03/07	0.1	8.60	1	8.55	8.53	-0.9	9,669	-0.01%
2022/03/04	2.1	8.87	0	0.00	8.85	2.1	9,562	0.02%
2022/03/02	0	0.00	2	8.90	8.90	-2	9,506	-0.02%
2022/03/01	4	8.89	0	0.00	8.95	4	9,498	0.04%
2022/02/25	0.1	8.87	2	8.81	8.81	-1.9	9,463	-0.02%
2022/02/24	0	0.00	20	8.86	8.86	-20	9,396	-0.21%
2022/02/22	2	9.00	0	0.00	9.01	2	9,350	0.02%
2022/02/21	5	9.11	0	0.00	9.11	5	9,318	0.05%
2022/02/18	15	9.10	1	9.13	9.12	14	9,325	0.15%
2022/02/17	14	9.10	2	9.15	9.11	12	9,214	0.13%
2022/02/16	10	9.03	0	0.00	9.06	10	9,119	0.11%
2022/02/15	2	9.09	20	9.02	9.00	-18	9,066	-0.20%
2022/02/14	25	9.09	20	9.04	9.02	5	8,916	0.06%
2022/02/11	2	9.07	0	0.00	9.07	2	8,777	0.02%
2022/02/10	5	8.93	0	0.00	8.94	5	8,615	0.06%
2022/02/09	16	9.04	1	9.11	9.05	15	8,491	0.18%
2022/02/07	2	8.80	119	8.68	8.88	-117	8,106	-1.44%	大賣/鉅額交易
2022/01/26	138	8.47	0	0.00	8.52	138	7,883	1.75%	大買/鉅額交易
2022/01/21	0	0.00	50	8.69	8.55	-50	7,568	-0.66%
2022/01/20	2	8.69	0	0.00	8.75	2	7,404	0.03%
2022/01/19	61	8.87	0	0.00	8.76	61	7,290	0.84%
2022/01/18	0	0.00	9	8.89	8.93	-9	6,927	-0.13%
2022/01/17	10	8.92	0	0.00	8.65	10	6,473	0.15%
2022/01/14	86	9.24	132	9.38	9.00	-46	5,870	-0.78%	大賣/
2022/01/13	61	8.99	1	9.02	9.14	60	4,048	1.48%
2022/01/06	0	0.00	2	8.01	8.01	-2	2,177	-0.09%
2022/01/05	0	0.00	0.1	7.99	7.98	-0.1	2,150	0.00%
2021/12/30	2	8.00	0	0.00	8.00	2	2,177	0.09%
2021/11/29	0	0.00	3	7.89	7.83	-3	4,536	-0.07%
2021/11/25	1	7.97	0	0.00	7.98	1	4,640	0.02%
2021/11/17	0	0.00	1	8.07	8.12	-1	4,879	-0.02%
2021/10/27	1	7.89	0	0.00	7.82	1	4,625	0.02%
2021/10/22	0	0.00	30	7.89	7.89	-30	4,637	-0.65%
2021/10/01	10	7.51	3	7.51	7.52	7	4,771	0.15%
2021/09/27	0	0.00	1	7.65	7.65	-1	4,699	-0.02%
2021/09/16	33	8.41	0	0.00	8.33	33	3,846	0.86%
2021/09/15	5	8.46	12	8.46	8.50	-7	3,576	-0.20%
2021/09/13	2	8.12	3	8.09	8.12	-1	3,185	-0.03%
2021/09/10	0	0.00	0.3	7.96	7.96	-0.3	3,084	-0.01%
2021/09/09	0	0.00	5	7.82	7.91	-5	3,041	-0.16%
2021/09/08	8	7.90	0	0.00	7.72	8	2,992	0.27%
2021/09/07	0	0.00	3	7.86	8.19	-3	2,863	-0.10%
2021/09/03	0	0.00	3	7.67	7.71	-3	2,491	-0.12%
2021/09/02	0.2	7.66	0	0.00	7.58	0.2	2,399	0.01%
2021/08/19	10	6.87	0	0.00	6.83	10	1,814	0.55%
2021/08/12	0.3	6.98	0	0.00	6.94	0.3	1,820	0.02%
2021/08/02	0	0.00	20	7.01	7.02	-20	2,401	-0.83%
2021/07/26	2	7.08	0	0.00	7.06	2	2,636	0.08%
2021/07/22	10	7.30	0	0.00	7.26	10	2,746	0.36%
2021/07/21	10	7.23	0	0.00	7.25	10	2,775	0.36%
2021/07/19	5	7.20	0	0.00	7.24	5	2,856	0.18%
2021/07/05	0.5	7.11	0	0.00	7.07	0.5	3,558	0.01%
2021/07/01	1	7.05	0	0.00	7.08	1	3,582	0.03%
2021/06/25	3	7.08	1	7.10	7.08	2	3,618	0.06%
2021/06/11	0	0.00	5	7.00	6.98	-5	3,688	-0.14%
2021/05/27	10	6.88	0	0.00	6.88	10	3,872	0.26%
2021/05/26	10	6.92	0	0.00	6.92	10	3,854	0.26%
2021/05/21	5	6.87	0	0.00	6.88	5	3,979	0.13%
2021/05/12	0	0.00	13	7.11	6.92	-13	3,734	-0.35%
2021/05/10	60	7.31	0	0.00	7.52	60	3,561	1.68%
2021/05/06	0	0.00	3	7.25	7.24	-3	3,465	-0.09%
2021/04/20	0	0.00	0.4	7.43	7.42	-0.4	2,676	-0.01%
2021/04/19	0	0.00	10	7.24	7.45	-10	2,619	-0.38%
2021/04/13	0	0.00	2	7.18	7.08	-2	2,361	-0.08%
2021/04/01	2	6.99	0	0.00	7.00	2	2,521	0.08%
2021/03/26	0	0.00	5	6.93	6.94	-5	2,531	-0.20%
2021/03/22	1	6.87	0	0.00	6.91	1	2,490	0.04%
2021/03/11	0	0.00	5	7.00	7.00	-5	2,415	-0.21%
2021/02/18	13	6.77	0	0.00	6.78	13	2,254	0.58%
2021/01/29	5	6.61	0	0.00	6.57	5	2,443	0.20%
2021/01/25	0	0.00	2	6.64	6.68	-2	2,482	-0.08%
2021/01/22	0	0.00	2	6.62	6.62	-2	2,525	-0.08%
2021/01/21	5	6.65	0	0.00	6.65	5	2,571	0.19%
2021/01/12	0	0.00	11	6.83	6.82	-11	2,974	-0.37%
2021/01/08	0	0.00	8	6.88	6.94	-8	2,949	-0.27%
2020/12/30	0	0.00	4	6.94	6.94	-4	2,841	-0.14%
2020/12/17	0	0.00	10	6.54	6.55	-10	2,576	-0.39%
2020/12/08	0	0.00	60	6.58	6.56	-60	2,571	-2.33%
2020/12/04	2	6.60	0	0.00	6.61	2	2,543	0.08%
2020/11/27	0	0.00	5	6.62	6.63	-5	2,511	-0.20%
2020/11/23	0	0.00	5	6.64	6.63	-5	2,436	-0.21%
2020/11/11	2	6.55	10	6.53	6.58	-8	2,293	-0.35%
2020/11/09	0	0.00	35	6.43	6.43	-35	2,146	-1.63%
2020/11/05	0	0.00	10	6.42	6.42	-10	2,117	-0.47%
2020/11/04	0	0.00	90	6.42	6.42	-90	2,125	-4.23%
2020/11/03	0	0.00	100	6.39	6.45	-100	2,117	-4.72%
2020/10/30	4	6.39	0	0.00	6.41	4	2,095	0.19%
2020/10/27	65	6.48	0	0.00	6.48	65	2,047	3.17%
2020/10/26	2	6.40	15	6.49	6.50	-13	2,049	-0.63%
2020/10/14	5	6.61	0	0.00	6.61	5	1,764	0.28%
2020/10/12	5	6.68	5	6.66	6.64	0	1,738	0.00%
2020/09/29	5	6.77	0	0.00	6.74	5	1,647	0.30%
2020/09/15	5	7.00	0	0.00	7.01	5	1,564	0.32%
2020/09/08	0	0.00	1	6.87	6.87	-1	1,489	-0.07%
2020/08/20	0	0.00	50	6.76	6.65	-50	1,465	-3.41%
2020/08/12	9	6.78	0	0.00	6.79	9	1,414	0.64%
2020/08/11	0	0.00	14	6.83	6.83	-14	1,402	-1.00%
2020/08/10	5	6.74	0	0.00	6.76	5	1,371	0.36%
2020/07/30	1	7.32	0	0.00	7.31	1	1,170	0.09%
2020/07/28	50	7.25	0	0.00	7.26	50	1,067	4.69%
2020/07/17	0	0.00	50	7.35	7.33	-50	946	-5.28%
2020/07/14	50	7.25	0	0.00	7.25	50	956	5.23%
2020/06/29	0	0.00	1	7.20	7.25	-1	1,045	-0.10%
2020/06/04	2	7.17	0	0.00	7.19	2	1,545	0.13%
2020/06/03	0	0.00	100	7.15	7.20	-100	1,566	-6.38%
2020/06/01	0	0.00	50	6.99	7.04	-50	1,558	-3.21%
2020/05/29	50	6.93	0	0.00	6.92	50	1,551	3.22%
2020/05/22	30	7.08	0	0.00	7.03	30	1,545	1.94%
2020/05/20	35	7.11	30	7.17	7.11	5	1,545	0.32%
2020/05/19	0	0.00	5	7.15	7.15	-5	1,542	-0.32%
2020/05/18	0	0.00	30	7.17	7.09	-30	1,547	-1.94%
2020/05/15	45	7.04	0	0.00	7.06	45	1,544	2.91%
2020/05/14	30	7.06	0	0.00	7.04	30	1,550	1.93%
2020/05/12	25	7.05	0	0.00	7.09	25	1,551	1.61%
2020/04/29	0	0.00	2	7.10	7.10	-2	1,533	-0.13%
2020/03/25	3	6.58	0	0.00	6.58	3	1,246	0.24%
2020/03/11	1	7.01	0	0.00	7.00	1	858	0.12%
2020/03/10	1	7.07	0	0.00	7.10	1	820	0.12%
2020/03/03	3	7.48	0	0.00	7.50	3	750	0.40%
2020/02/12	0	0.00	10	7.53	7.56	-10	797	-1.25%
2019/12/30	2	7.85	0	0.00	7.82	2	870	0.23%
2019/12/17	3	7.80	0	0.00	7.79	3	872	0.34%
2019/12/16	0	0.00	2	7.80	7.76	-2	839	-0.24%
2019/11/25	0	0.00	2	7.78	7.77	-2	974	-0.21%
2019/11/11	0	0.00	1	7.81	7.74	-1	956	-0.10%
2019/10/23	1	7.65	0	0.00	7.67	1	829	0.12%
2019/09/25	0	0.00	10	7.74	7.71	-10	884	-1.13%
2019/09/23	2	7.72	0	0.00	7.72	2	886	0.23%
2019/09/19	1	7.71	0	0.00	7.73	1	908	0.11%
2019/09/17	2	7.75	0	0.00	7.73	2	904	0.22%
2019/09/09	0	0.00	0.1	7.68	7.67	-0.1	855	-0.01%
2019/09/03	0	0.00	1	7.62	7.61	-1	866	-0.12%
2019/08/21	2	7.73	0	0.00	7.75	2	1,060	0.19%
2019/08/19	0	0.00	0	7.87	7.84	0	1,157	0.00%
2019/08/08	1	7.82	0	0.00	7.79	1	1,189	0.08%
2019/08/07	2	7.81	0	0.00	7.78	2	1,211	0.17%
2019/07/03	1	7.78	0	0.00	7.87	1	1,278	0.08%
2019/06/14	0	0.00	3	8.27	8.26	-3	1,175	-0.26%
2019/06/11	0	0.00	2	8.48	8.41	-2	1,184	-0.17%
2019/06/10	0	0.00	40	8.49	8.43	-40	1,156	-3.46%
2019/06/06	2	8.33	0	0.00	8.31	2	1,125	0.18%
2019/05/27	3	7.99	0	0.00	8.23	3	969	0.31%
2019/04/25	0	0.00	10	7.82	7.82	-10	702	-1.42%
2019/03/05	1	7.69	0	0.00	7.68	1	386	0.26%
2019/01/18	1	7.83	0	0.00	7.84	1	427	0.23%
2018/11/19	0	0.00	1	8.17	8.15	-1	737	-0.14%
2018/11/01	0	0.00	50	7.68	7.79	-50	700	-7.14%
2018/10/23	50	7.65	0	0.00	7.62	50	676	7.39%
2018/09/19	0	0.00	40	8.22	8.22	-40	573	-6.98%
2018/08/23	0	0.00	5	8.30	8.30	-5	730	-0.68%
2018/08/22	10	8.24	0	0.00	8.22	10	726	1.38%
2018/08/14	1	8.20	0	0.00	8.21	1	735	0.14%
2018/08/09	10	8.24	0	0.00	8.27	10	777	1.29%
2018/08/06	4	8.24	0	0.00	8.24	4	790	0.51%
2018/08/03	8	8.20	0	0.00	8.24	8	802	1.00%
2018/07/31	2	8.17	0	0.00	8.24	2	816	0.24%
2018/07/26	10	8.11	0	0.00	8.13	10	806	1.24%
2018/07/25	7	8.13	0	0.00	8.13	7	819	0.85%
2018/07/20	3	8.10	0	0.00	8.11	3	825	0.36%
2018/07/16	10	8.16	0	0.00	8.17	10	812	1.23%
2018/06/08	0	0.00	10	8.56	8.56	-10	860	-1.16%
2018/05/15	0	0.00	2	8.52	8.52	-2	967	-0.21%
2018/05/14	0	0.00	22	8.51	8.54	-22	1,024	-2.15%
2018/05/10	20	8.51	0	0.00	8.52	20	1,036	1.93%
2018/04/30	2	8.62	0	0.00	8.65	2	1,118	0.18%
2018/04/16	0	0.00	3	8.70	8.70	-3	1,493	-0.20%
2018/03/26	0	0.00	3	8.66	8.70	-3	1,702	-0.18%
2018/03/13	1	8.80	0	0.00	8.80	1	1,688	0.06%
2018/03/12	1	8.80	0	0.00	8.82	1	1,694	0.06%
2018/03/01	2	8.89	0	0.00	8.89	2	1,968	0.10%
2018/02/21	1	8.79	4	8.79	8.79	-3	2,129	-0.14%
2018/02/08	0	0.00	1	8.71	8.70	-1	2,123	-0.05%
2018/01/22	0	0.00	75	9.03	9.12	-75	1,994	-3.76%
2018/01/19	1	9.01	0	0.00	9.01	1	1,944	0.05%
2018/01/12	0	0.00	25	9.03	9.00	-25	1,739	-1.44%
2018/01/11	0	0.00	83	9.00	9.00	-83	1,704	-4.87%
2018/01/10	0	0.00	17	9.00	8.97	-17	1,650	-1.03%