王道銀行 (2897)-凱基-彰化券商分點個股進出

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
10.70
漲跌
▲0.05
漲幅
+0.47%
成交量
7,318張
產業
上市金融類股
208人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/05/22	20	10.65	10	10.68	10.70	10	9,426	0.11%
2024/05/21	551	10.60	0	0.00	10.65	551	9,352	5.89%	大買/鉅額交易
2024/05/20	30	10.70	0	0.00	10.80	30	9,200	0.33%
2024/05/17	0	0.00	7	10.60	10.60	-7	8,987	-0.08%
2024/05/15	532	10.65	0	0.00	10.60	532	8,707	6.11%	大買/鉅額交易
2024/05/14	610	10.45	0	0.00	10.50	610	8,568	7.12%	大買/鉅額交易
2024/05/13	320	10.33	5	10.30	10.55	315	8,344	3.77%	大買/鉅額交易
2024/05/10	620	10.13	0	0.00	10.15	620	7,880	7.87%	大買/鉅額交易
2024/05/07	252	10.10	0	0.00	10.10	252	7,754	3.25%	大買/鉅額交易
2024/05/06	1	10.10	5	10.15	10.15	-4	7,645	-0.05%
2024/04/26	0	0.00	5	9.91	9.88	-5	6,888	-0.07%
2024/04/25	2	9.85	0	0.00	9.88	2	6,849	0.03%
2024/04/24	0	0.00	10	9.85	9.88	-10	6,853	-0.15%
2024/04/22	20	9.81	0	0.00	9.81	20	6,862	0.29%
2024/04/19	7	9.79	5	9.69	9.76	2	6,796	0.03%
2024/04/18	12	9.84	0	0.00	9.85	12	6,602	0.18%
2024/04/17	10	9.87	0	0.00	9.87	10	6,527	0.15%
2024/04/16	5	9.93	0	0.00	9.86	5	6,444	0.08%
2024/04/11	3	10.10	0	0.00	10.10	3	5,901	0.05%
2024/04/09	0	0.00	15	10.08	10.10	-15	5,678	-0.26%
2024/04/03	0	0.00	1	9.96	9.95	-1	5,591	-0.02%
2024/04/01	0	0.00	5	10.05	10.00	-5	5,604	-0.09%
2024/03/26	0	0.00	3	9.93	9.90	-3	5,303	-0.06%
2024/03/21	1	9.96	0	0.00	9.99	1	5,263	0.02%
2024/03/20	60	10.04	0	0.00	9.93	60	5,176	1.16%
2024/03/18	2	10.05	0	0.00	10.05	2	5,208	0.04%
2024/03/15	0	0.00	1	10.15	10.15	-1	5,109	-0.02%
2024/03/14	22	10.23	0	0.00	10.25	22	5,086	0.43%
2024/03/13	5	10.00	0	0.00	10.10	5	4,733	0.11%
2024/03/11	0	0.00	5	10.10	10.05	-5	4,477	-0.11%
2024/03/08	11	9.97	0	0.00	9.96	11	4,344	0.25%
2024/03/07	1	10.05	11	10.05	10.05	-10	4,262	-0.23%
2024/03/06	0	0.00	3	10.05	10.05	-3	4,175	-0.07%
2024/03/05	2	9.95	5	10.05	10.00	-3	4,040	-0.07%
2024/03/01	4	9.87	4	9.86	9.86	0	3,773	0.00%
2024/02/29	2	9.83	0	0.00	9.95	2	3,746	0.05%
2024/02/27	0	0.00	98	9.79	9.79	-98	3,648	-2.69%
2024/02/26	2	9.74	0	0.00	9.76	2	3,614	0.06%
2024/02/22	5	9.80	0	0.00	9.78	5	3,559	0.14%
2024/02/02	1	9.40	0	0.00	9.41	1	3,308	0.03%
2024/01/22	20	9.40	0	0.00	9.41	20	3,280	0.61%
2024/01/16	3	9.42	0	0.00	9.41	3	3,155	0.10%
2024/01/03	0	0.00	25	9.94	9.92	-25	2,930	-0.85%
2023/12/29	0	0.00	1	10.00	9.98	-1	2,853	-0.04%
2023/12/20	73	9.87	0	0.00	9.88	73	2,728	2.68%
2023/12/18	10	10.00	0	0.00	9.97	10	2,657	0.38%
2023/12/12	0	0.00	2	9.93	9.93	-2	2,250	-0.09%
2023/12/11	0	0.00	25	9.83	9.93	-25	2,228	-1.12%
2023/12/07	163	9.73	0	0.00	9.69	163	2,085	7.82%	大買/鉅額交易
2023/12/04	3	9.70	0	0.00	9.71	3	2,126	0.14%
2023/11/30	3	9.70	0	0.00	9.72	3	2,254	0.13%
2023/11/28	24	9.78	9	9.78	9.76	15	2,340	0.64%
2023/11/17	0	0.00	7	9.61	9.61	-7	2,369	-0.30%
2023/11/16	0	0.00	1	9.61	9.61	-1	2,405	-0.04%
2023/11/15	0	0.00	5	9.61	9.61	-5	2,420	-0.21%
2023/11/07	10	9.54	0	0.00	9.53	10	3,038	0.33%
2023/11/03	0	0.00	6	9.53	9.55	-6	3,079	-0.19%
2023/11/02	0	0.00	10	9.46	9.45	-10	3,094	-0.32%
2023/10/26	10	9.38	0	0.00	9.37	10	3,405	0.29%
2023/10/19	0	0.00	20	9.55	9.57	-20	3,782	-0.53%
2023/10/18	20	9.44	0	0.00	9.44	20	3,827	0.52%
2023/10/17	20	9.73	0	0.00	9.74	20	3,818	0.52%
2023/10/13	0	0.00	20	9.84	9.81	-20	3,954	-0.51%
2023/10/11	0	0.00	20	9.71	9.74	-20	3,941	-0.51%
2023/10/05	1	9.40	0	0.00	9.41	1	3,943	0.03%
2023/10/03	20	9.53	0	0.00	9.51	20	3,934	0.51%
2023/10/02	1	9.53	0	0.00	9.53	1	3,989	0.03%
2023/09/28	1	9.50	0	0.00	9.51	1	4,033	0.02%
2023/09/19	20	9.61	0	0.00	9.63	20	4,230	0.47%
2023/09/18	0	0.00	3	9.61	9.66	-3	4,263	-0.07%
2023/09/13	3	9.61	0	0.00	9.62	3	4,366	0.07%
2023/09/07	20	9.78	2	9.79	9.78	18	4,509	0.40%
2023/09/06	0	0.00	1	9.94	9.93	-1	4,501	-0.02%
2023/09/05	0	0.00	10	9.91	9.93	-10	4,436	-0.23%
2023/09/04	0	0.00	20	9.87	9.87	-20	4,363	-0.46%
2023/08/25	1	9.26	0	0.00	9.36	1	4,354	0.02%
2023/08/22	0	0.00	2	9.17	9.20	-2	4,361	-0.05%
2023/08/17	1	8.90	0	0.00	9.01	1	4,365	0.02%
2023/08/16	2	9.07	2	8.99	8.98	0	4,449	0.00%
2023/08/14	103	9.69	0	0.00	9.24	103	4,383	2.35%	大買/鉅額交易
2023/08/11	31	9.72	0	0.00	9.72	31	4,233	0.73%
2023/08/07	0	0.00	10	9.87	9.90	-10	4,465	-0.22%
2023/08/04	2	9.85	0	0.00	9.84	2	4,471	0.04%
2023/08/02	1	9.96	3	9.99	9.90	-2	4,443	-0.05%
2023/08/01	2	9.98	0	0.00	10.00	2	4,356	0.05%
2023/07/31	1	10.00	0	0.00	9.98	1	4,516	0.02%
2023/07/27	2	10.05	0	0.00	10.05	2	4,545	0.04%
2023/07/20	3	10.20	0	0.00	10.25	3	4,312	0.07%
2023/07/19	0	0.00	2	10.20	10.15	-2	4,298	-0.05%
2023/07/17	20	10.10	0	0.00	10.10	20	4,319	0.46%
2023/07/10	3	10.00	0	0.00	10.00	3	5,050	0.06%
2023/06/09	1	10.25	0	0.00	10.25	1	5,416	0.02%
2023/06/08	2	10.25	0	0.00	10.20	2	5,507	0.04%
2023/06/05	0	0.00	5	10.25	10.25	-5	5,786	-0.09%
2023/05/22	0	0.00	15	10.30	10.35	-15	6,047	-0.25%
2023/05/18	0	0.00	1	10.25	10.25	-1	5,908	-0.02%
2023/05/16	0	0.00	1	10.20	10.15	-1	5,770	-0.02%
2023/05/12	1	9.93	0	0.00	9.94	1	5,627	0.02%
2023/05/10	1	9.95	0	0.00	9.95	1	5,679	0.02%
2023/05/09	1	9.94	0	0.00	9.94	1	5,749	0.02%
2023/05/03	15	10.25	4	10.25	10.20	11	5,883	0.19%
2023/05/02	10	10.35	0	0.00	10.35	10	5,913	0.17%
2023/04/27	0	0.00	1	10.10	10.15	-1	5,988	-0.02%
2023/04/19	0	0.00	8	10.33	10.15	-8	6,360	-0.13%
2023/04/18	1	10.30	1	10.40	10.30	0	6,194	0.00%
2023/04/17	50	10.11	54	10.22	10.20	-4	5,989	-0.07%
2023/04/13	2	10.05	10	9.99	10.00	-8	5,663	-0.14%
2023/04/10	10	9.84	0	0.00	9.83	10	5,381	0.19%
2023/04/07	0	0.00	3	9.84	9.83	-3	5,345	-0.06%
2023/03/30	2	9.64	0	0.00	9.64	2	5,131	0.04%
2023/03/28	0	0.00	10	9.65	9.58	-10	5,087	-0.20%
2023/03/23	0	0.00	10	9.59	9.59	-10	5,007	-0.20%
2023/03/20	0	0.00	150	9.40	9.41	-150	4,881	-3.07%	大賣/鉅額交易
2023/03/17	151	9.44	0	0.00	9.40	151	4,844	3.12%	大買/鉅額交易
2023/03/16	1	9.11	30	8.97	9.15	-29	4,791	-0.61%
2023/03/14	10	9.51	0	0.00	9.42	10	4,533	0.22%
2023/03/13	0	0.00	5	9.58	9.72	-5	4,363	-0.11%
2023/03/10	11	9.80	46	9.88	9.82	-35	4,248	-0.82%
2023/03/09	0	0.00	2	9.98	9.96	-2	4,124	-0.05%
2023/03/07	4	9.74	0	0.00	9.75	4	3,908	0.10%
2023/03/06	1	9.72	0	0.00	9.70	1	3,879	0.03%
2023/03/03	0	0.00	50	9.69	9.62	-50	3,870	-1.29%
2023/03/02	10	9.80	7	9.80	9.73	3	3,774	0.08%
2023/03/01	6	9.78	0	0.00	9.77	6	3,710	0.16%
2023/02/24	4	9.71	0	0.00	9.71	4	3,614	0.11%
2023/02/22	5	9.55	0	0.00	9.63	5	3,493	0.14%
2023/02/17	0	0.00	50	9.67	9.67	-50	3,368	-1.48%
2023/02/09	0	0.00	1	9.60	9.60	-1	3,183	-0.03%
2023/02/08	5	9.58	0	0.00	9.60	5	3,151	0.16%
2023/02/06	20	9.69	0	0.00	9.71	20	2,939	0.68%
2023/02/03	90	9.64	4	9.70	9.74	86	2,862	3.00%
2023/02/02	1.4	9.51	0	0.00	9.53	1.4	2,642	0.05%
2023/01/30	3	9.23	3	9.20	9.24	0	2,378	0.00%
2023/01/17	2	9.05	10	9.08	9.10	-8	2,227	-0.36%
2023/01/13	2	9.17	3	9.14	9.13	-1	2,187	-0.05%
2023/01/11	2	9.17	0	0.00	9.11	2	2,017	0.10%
2023/01/09	0	0.00	18	8.48	8.46	-18	1,617	-1.11%
2022/12/30	0	0.00	0	8.40	8.39	0	1,761	0.00%
2022/12/29	0	8.32	0	0.00	8.29	0	1,758	0.00%
2022/12/21	1	8.34	1	8.37	8.32	0	1,986	0.00%
2022/12/15	1	8.50	0	0.00	8.50	1	2,103	0.05%
2022/12/09	0	0.00	3	8.48	8.47	-3	2,149	-0.14%
2022/12/02	0	0.00	5	8.64	8.58	-5	2,290	-0.22%
2022/11/22	5	8.36	1	8.34	8.35	4	2,438	0.16%
2022/11/15	0	0.00	20.8	8.38	8.40	-20.8	2,466	-0.84%
2022/11/08	0	0.00	2	8.15	8.15	-2	2,481	-0.08%
2022/11/03	10	8.00	0	0.00	8.02	10	2,655	0.38%
2022/11/02	0	0.00	0	8.09	8.05	0	2,702	0.00%
2022/10/26	0	7.99	0	0.00	7.96	0	2,815	0.00%
2022/10/21	1	7.89	0	0.00	7.90	1	2,828	0.04%
2022/10/20	2	7.80	2	7.93	8.11	0	2,845	0.00%
2022/10/19	10	7.98	1	8.01	7.90	9	2,890	0.31%
2022/10/17	1	7.92	0	0.00	7.93	1	2,982	0.03%
2022/10/14	0	0.00	0	8.06	8.00	0	3,015	0.00%
2022/10/13	0	0.00	60	7.90	7.90	-60	3,070	-1.95%
2022/10/12	10	8.00	0	0.00	8.09	10	3,055	0.33%
2022/10/11	1	8.06	5	8.05	8.04	-4	3,106	-0.13%
2022/10/04	5	8.20	0	0.00	8.23	5	3,273	0.15%
2022/09/29	0	0.00	1	8.22	8.38	-1	3,253	-0.03%
2022/09/28	3	8.12	0	0.00	8.05	3	3,232	0.09%
2022/09/23	0	0.00	20	8.64	8.62	-20	3,197	-0.63%
2022/09/21	0	0.00	5	8.62	8.64	-5	3,231	-0.15%
2022/09/20	0	8.70	0	0.00	8.68	0	3,223	0.00%
2022/09/13	25	8.85	16	8.75	8.75	9	3,399	0.26%
2022/09/12	2.6	8.79	0	0.00	8.79	2.6	3,430	0.08%
2022/09/07	0	0.00	7	8.53	8.47	-7	3,395	-0.21%
2022/09/06	3	8.69	2.2	8.76	8.67	0.8	3,376	0.02%
2022/09/02	0	0.00	6	8.68	8.70	-6	3,445	-0.17%
2022/09/01	0	0.00	10	8.63	8.64	-10	3,425	-0.29%
2022/08/30	1	8.49	1	8.52	8.52	0	3,455	0.00%
2022/08/26	5	8.64	0	0.00	8.61	5	3,551	0.14%
2022/08/23	0	0.00	20	8.45	8.46	-20	3,590	-0.56%
2022/08/17	0	0.00	10	8.60	8.60	-10	3,856	-0.26%
2022/08/15	0	0.00	5	8.54	8.57	-5	3,885	-0.13%
2022/08/11	1	8.50	5	8.41	8.51	-4	3,970	-0.10%
2022/07/29	30	8.16	0	0.00	8.16	30	4,750	0.63%
2022/07/21	6	7.93	0	0.00	7.95	6	4,994	0.12%
2022/07/20	5	8.02	12	8.09	7.94	-7	5,092	-0.14%
2022/07/18	1	8.20	5	8.22	8.22	-4	5,436	-0.07%
2022/07/15	15	8.09	0	0.00	8.09	15	5,469	0.27%
2022/07/13	0	0.00	10	8.25	8.29	-10	5,602	-0.18%
2022/07/12	0	0.00	5	8.03	8.03	-5	5,958	-0.08%
2022/07/11	0	0.00	20	8.35	8.34	-20	6,160	-0.32%
2022/07/06	2	8.43	0	0.00	8.37	2	6,977	0.03%
2022/07/05	15	8.46	0	0.00	8.53	15	7,478	0.20%
2022/07/04	10	8.43	0	0.00	8.36	10	7,835	0.13%
2022/07/01	1	8.55	0	0.00	8.46	1	8,621	0.01%
2022/06/29	0	0.00	2	8.83	8.83	-2	9,407	-0.02%
2022/06/27	2	8.92	2	8.94	8.92	0	10,135	0.00%
2022/06/24	0	0.00	3	8.93	8.89	-3	10,461	-0.03%
2022/06/20	1	8.68	0	0.00	8.61	1	14,799	0.01%
2022/06/16	0	0.00	1	9.02	8.81	-1	15,533	-0.01%
2022/06/14	0	0.00	1	8.80	8.85	-1	16,129	-0.01%
2022/06/10	2	8.96	0	0.00	8.94	2	16,139	0.01%
2022/06/09	0	0.00	1	9.04	9.04	-1	16,190	-0.01%
2022/06/08	20	8.97	3	8.97	8.97	17	16,215	0.10%
2022/06/07	2	8.87	0	0.00	8.86	2	16,225	0.01%
2022/06/06	2	8.94	1	8.93	8.91	1	16,273	0.01%
2022/06/02	0	0.00	20	8.80	8.79	-20	16,277	-0.12%
2022/06/01	0	0.00	30	8.83	8.80	-30	16,390	-0.18%
2022/05/31	1	8.84	0	0.00	8.83	1	16,419	0.01%
2022/05/30	0	0.00	10	8.71	8.78	-10	16,408	-0.06%
2022/05/23	10	8.63	0	0.00	8.65	10	16,384	0.06%
2022/05/20	10	8.66	0	0.00	8.63	10	16,489	0.06%
2022/05/18	0	0.00	17	8.68	8.70	-17	16,597	-0.10%
2022/05/17	3	8.53	15	8.60	8.57	-12	16,552	-0.07%
2022/05/16	9	8.52	7	8.65	8.59	2	16,571	0.01%
2022/05/13	15	8.60	8	8.58	8.61	7	16,657	0.04%
2022/05/12	2	8.57	0	0.00	8.48	2	16,737	0.01%
2022/05/11	0	0.00	6	8.77	8.76	-6	16,784	-0.04%
2022/05/10	0	0.00	10	8.75	8.95	-10	16,831	-0.06%
2022/05/09	47	8.85	0	0.00	8.67	47	16,916	0.28%
2022/05/06	20	9.13	0	0.00	9.13	20	16,773	0.12%
2022/05/05	2	9.43	0	0.00	9.35	2	16,890	0.01%
2022/05/03	2	9.38	0	0.00	9.38	2	16,900	0.01%
2022/04/29	0	0.00	1	9.55	9.54	-1	16,972	-0.01%
2022/04/27	10	9.58	0	0.00	9.55	10	17,147	0.06%
2022/04/25	2	9.67	0	0.00	9.67	2	17,660	0.01%
2022/04/22	0	0.00	5	9.71	9.99	-5	18,078	-0.03%
2022/04/21	3	9.68	2	9.63	9.68	1	19,660	0.01%
2022/04/20	1	9.64	1	9.65	9.77	0	20,780	0.00%
2022/04/18	9	9.49	69	9.77	9.55	-60	21,217	-0.28%
2022/04/15	31	10.12	17	9.96	9.96	14	20,854	0.07%
2022/04/14	12	10.05	0	0.00	10.00	12	20,616	0.06%
2022/04/13	4	10.16	0	0.00	10.30	4	20,313	0.02%
2022/04/12	31	10.25	0	0.00	10.15	31	20,010	0.15%
2022/04/11	20	10.44	3	10.47	10.35	17	19,793	0.09%
2022/04/08	12	10.53	52	10.62	10.65	-40	19,271	-0.21%
2022/04/07	104.8	10.67	21	10.51	10.50	83.8	18,920	0.44%	大買/
2022/04/06	2	10.50	0	0.00	10.60	2	18,120	0.01%
2022/04/01	20	10.38	6	10.48	10.35	14	17,639	0.08%
2022/03/31	44	10.28	28	10.32	10.25	16	17,251	0.09%
2022/03/30	134	10.28	27	10.24	10.25	107	16,852	0.63%	大買/鉅額交易
2022/03/29	66	10.14	50	10.10	10.10	16	16,509	0.10%
2022/03/28	15	10.33	4	10.11	10.20	11	16,133	0.07%
2022/03/25	43	10.42	0.4	10.30	10.30	42.6	15,702	0.27%
2022/03/24	91	10.84	41	10.97	10.65	50	15,059	0.33%
2022/03/23	43	10.81	96	10.71	11.00	-53	12,773	-0.41%
2022/03/22	15	9.99	38	9.97	10.00	-23	11,587	-0.20%
2022/03/21	0	0.00	2	9.70	9.62	-2	11,062	-0.02%
2022/03/18	3	9.41	63	9.49	9.50	-60	10,790	-0.56%
2022/03/17	0	0.00	9	9.12	9.11	-9	10,324	-0.09%
2022/03/16	10	9.03	15	9.05	9.01	-5	10,146	-0.05%
2022/03/15	2	8.99	0	0.00	8.99	2	10,074	0.02%
2022/03/14	2	9.00	0	0.00	9.02	2	10,018	0.02%
2022/03/11	10	8.93	5	8.95	8.95	5	9,950	0.05%
2022/03/10	0	0.00	11	8.88	8.87	-11	9,891	-0.11%
2022/03/08	0	0.00	12	8.52	8.44	-12	9,738	-0.12%
2022/03/04	5	8.87	10	8.90	8.85	-5	9,562	-0.05%
2022/03/01	20	8.93	10	8.92	8.95	10	9,498	0.11%
2022/02/25	0	0.00	6	8.83	8.81	-6	9,463	-0.06%
2022/02/24	10	8.90	0	0.00	8.86	10	9,396	0.11%
2022/02/23	3	9.02	0	0.00	9.01	3	9,317	0.03%
2022/02/22	15	9.02	0	0.00	9.01	15	9,350	0.16%
2022/02/21	10	9.11	10	9.11	9.11	0	9,318	0.00%
2022/02/18	40	9.14	10	9.14	9.12	30	9,325	0.32%
2022/02/17	0	0.00	22	9.11	9.11	-22	9,214	-0.24%
2022/02/16	5	9.08	95	9.06	9.06	-90	9,119	-0.99%
2022/02/15	43	9.07	36	9.07	9.00	7	9,066	0.08%
2022/02/14	15	9.02	36	9.05	9.02	-21	8,916	-0.24%
2022/02/11	1	8.94	19	9.06	9.07	-18	8,777	-0.21%
2022/02/10	18	8.99	40	8.93	8.94	-22	8,615	-0.26%
2022/02/09	48.9	9.03	2	9.04	9.05	46.9	8,491	0.55%
2022/02/08	30.1	8.86	1	8.93	9.02	29.1	8,251	0.35%
2022/02/07	44	8.80	36	8.86	8.88	8	8,106	0.10%
2022/01/26	0	0.00	31	8.48	8.52	-31	7,883	-0.39%
2022/01/25	25.1	8.41	13	8.39	8.39	12.1	7,810	0.15%
2022/01/24	9	8.39	6	8.43	8.52	3	7,709	0.04%
2022/01/21	5	8.55	11	8.67	8.55	-6	7,568	-0.08%
2022/01/20	16	8.73	20	8.75	8.75	-4	7,404	-0.05%
2022/01/19	18	8.78	15	9.00	8.76	3	7,290	0.04%
2022/01/18	8	8.91	30	8.88	8.93	-22	6,927	-0.32%
2022/01/17	59	8.83	16	8.73	8.65	43	6,473	0.66%
2022/01/14	205	9.37	114	9.45	9.00	91	5,870	1.55%	大買/大賣/
2022/01/13	96	8.95	68	8.87	9.14	28	4,048	0.69%
2022/01/12	39	8.35	66	8.38	8.31	-27	2,840	-0.95%
2022/01/11	16	8.37	0.2	8.15	8.30	15.8	2,605	0.60%
2022/01/10	0	0.00	35	8.06	8.06	-35	2,213	-1.58%
2022/01/04	0	0.00	6	7.99	7.98	-6	2,184	-0.27%
2021/12/30	3	7.99	0	0.00	8.00	3	2,177	0.14%
2021/12/28	3	7.90	0	0.00	7.94	3	2,137	0.14%
2021/12/27	10	7.88	0	0.00	7.90	10	2,142	0.47%
2021/12/10	0	0.00	10	7.95	7.96	-10	3,647	-0.27%
2021/11/30	10	7.83	0	0.00	7.76	10	4,512	0.22%
2021/11/26	5	7.88	0	0.00	7.89	5	4,617	0.11%
2021/11/23	5	7.95	0	0.00	7.95	5	4,788	0.10%
2021/11/22	15	8.00	0	0.00	7.99	15	4,837	0.31%
2021/11/19	10	8.04	0	0.00	8.04	10	4,822	0.21%
2021/11/18	0	0.00	10	8.21	8.17	-10	4,835	-0.21%
2021/11/17	5	8.12	1	8.06	8.12	4	4,879	0.08%
2021/11/09	0	0.00	10	7.91	7.87	-10	4,699	-0.21%
2021/10/05	20	7.46	0	0.00	7.53	20	4,830	0.41%
2021/10/01	1	7.50	0	0.00	7.52	1	4,771	0.02%
2021/09/24	16	7.53	0	0.00	7.53	16	4,675	0.34%
2021/09/23	3	7.55	20	7.54	7.53	-17	4,647	-0.37%
2021/09/22	0	0.00	77	7.52	7.52	-77	4,606	-1.67%
2021/09/17	0	0.00	205	8.03	7.80	-205	4,428	-4.63%	大賣/鉅額交易
2021/09/16	0	0.00	100	8.51	8.33	-100	3,846	-2.60%
2021/09/10	6.2	7.98	77	7.94	7.96	-70.8	3,084	-2.29%
2021/09/07	200	8.17	5	8.24	8.19	195	2,863	6.81%	大買/鉅額交易
2021/09/06	156	7.79	21	7.77	7.84	135	2,581	5.23%	大買/鉅額交易
2021/09/03	37	7.73	0	0.00	7.71	37	2,491	1.49%
2021/09/02	5	7.50	0	0.00	7.58	5	2,399	0.21%
2021/09/01	10	7.62	12	7.56	7.62	-2	2,356	-0.08%
2021/08/31	8	7.54	1	7.50	7.49	7	2,251	0.31%
2021/08/30	6	7.52	0	0.00	7.49	6	2,203	0.27%
2021/08/24	0	0.00	10	7.12	7.22	-10	1,964	-0.51%
2021/08/23	0	0.00	13	7.08	7.13	-13	1,894	-0.69%
2021/08/11	10	6.94	0	0.00	6.93	10	1,839	0.54%
2021/08/09	20	6.94	0	0.00	6.95	20	1,962	1.02%
2021/08/06	0	0.00	1	6.96	6.96	-1	2,007	-0.05%
2021/08/04	1	6.96	0	0.00	6.98	1	2,227	0.04%
2021/08/03	2	6.97	0	0.00	6.98	2	2,294	0.09%
2021/08/02	3	6.99	0	0.00	7.02	3	2,401	0.12%
2021/07/28	1	6.96	0	0.00	6.96	1	2,526	0.04%
2021/07/16	30	7.23	15	7.21	7.22	15	2,971	0.50%
2021/07/14	20	7.10	3	7.11	7.11	17	3,030	0.56%
2021/07/12	15	7.09	0	0.00	7.08	15	3,236	0.46%
2021/07/07	10	7.05	0	0.00	7.05	10	3,490	0.29%
2021/07/06	40	7.07	2	7.08	7.07	38	3,549	1.07%
2021/07/05	0	0.00	0	7.11	7.07	0	3,558	0.00%
2021/06/28	0	0.00	10	7.10	7.10	-10	3,625	-0.28%
2021/06/25	0	7.09	0	0.00	7.08	0	3,618	0.00%
2021/06/24	0.2	7.08	0	0.00	7.08	0.2	3,622	0.01%
2021/06/23	0	0.00	3	7.04	7.12	-3	3,634	-0.08%
2021/06/22	0	0.00	2	6.96	6.95	-2	3,609	-0.06%
2021/06/18	5	6.94	0	0.00	6.98	5	3,641	0.14%
2021/06/17	0	0.00	3	7.04	6.99	-3	3,657	-0.08%
2021/06/16	5	6.94	0	0.00	6.93	5	3,667	0.14%
2021/06/11	0	7.00	0	0.00	6.98	0	3,688	0.00%
2021/06/10	10	6.99	0	0.00	7.01	10	3,710	0.27%
2021/06/09	9	7.01	0	0.00	6.99	9	3,737	0.24%
2021/06/08	14	7.05	0	0.00	7.05	14	3,763	0.37%
2021/06/04	0	0.00	2	7.07	7.08	-2	3,842	-0.05%
2021/06/03	10	7.12	0	0.00	7.12	10	3,875	0.26%
2021/06/02	1	7.10	10	7.07	7.10	-9	3,897	-0.23%
2021/06/01	0.1	7.05	5	7.05	7.05	-4.9	3,852	-0.13%
2021/05/28	0	0.00	1	7.02	7.02	-1	3,876	-0.03%
2021/05/24	10	6.89	0	0.00	6.89	10	3,938	0.25%
2021/05/21	1	6.88	0	0.00	6.88	1	3,979	0.03%
2021/05/20	10	6.82	0	0.00	6.83	10	3,975	0.25%
2021/05/19	0	0.00	1	6.91	6.91	-1	3,944	-0.03%
2021/05/18	6	6.88	0	0.00	6.93	6	3,945	0.15%
2021/05/17	0	0.00	1	6.65	6.65	-1	3,939	-0.03%
2021/05/14	1	6.88	1	6.87	6.88	0	3,874	0.00%
2021/05/13	22	6.87	0	0.00	6.90	22	3,822	0.58%
2021/05/12	2	7.00	51	6.92	6.92	-49	3,734	-1.31%
2021/05/10	50	7.43	1	7.49	7.52	49	3,561	1.38%
2021/05/07	0	0.00	1	7.23	7.24	-1	3,480	-0.03%
2021/05/05	1	7.22	0	0.00	7.19	1	3,426	0.03%
2021/05/04	2	7.17	0	0.00	7.17	2	3,360	0.06%
2021/05/03	0	0.00	5	7.54	7.40	-5	3,289	-0.15%
2021/04/29	7	7.59	0	0.00	7.56	7	3,208	0.22%
2021/04/27	0	0.00	1	7.57	7.52	-1	3,071	-0.03%
2021/04/26	1	7.56	2	7.55	7.56	-1	3,016	-0.03%
2021/04/23	2	7.62	0	0.00	7.55	2	2,940	0.07%
2021/04/22	0	0.00	8	7.41	7.49	-8	2,892	-0.28%
2021/04/21	1	7.37	5	7.38	7.35	-4	2,721	-0.15%
2021/04/20	0	0.00	2	7.41	7.42	-2	2,676	-0.07%
2021/04/19	10	7.42	2	7.26	7.45	8	2,619	0.31%
2021/04/15	0	0.00	1	7.15	7.16	-1	2,444	-0.04%
2021/04/13	0	0.00	4	7.20	7.08	-4	2,361	-0.17%
2021/04/09	1	6.96	0	0.00	6.94	1	2,255	0.04%
2021/04/07	1	6.98	5	6.95	6.95	-4	2,428	-0.16%
2021/04/06	0	0.00	13	6.98	6.99	-13	2,486	-0.52%
2021/04/01	2	7.01	0	0.00	7.00	2	2,521	0.08%
2021/03/31	2	6.97	1	7.01	7.00	1	2,570	0.04%
2021/03/23	4	6.89	0	0.00	6.88	4	2,494	0.16%
2021/03/22	2	6.86	0	0.00	6.91	2	2,490	0.08%
2021/03/15	5	7.01	2	7.04	7.04	3	2,429	0.12%
2021/03/11	0	0.00	8	7.01	7.00	-8	2,415	-0.33%
2021/03/10	0	0.00	2	6.98	6.97	-2	2,378	-0.08%
2021/03/08	0	0.00	40	6.87	6.88	-40	2,333	-1.71%
2021/03/03	0	0.00	50	6.95	6.97	-50	2,324	-2.15%
2021/03/02	5	6.89	0	0.00	6.85	5	2,313	0.22%
2021/02/26	10	6.91	0	0.00	6.87	10	2,315	0.43%
2021/02/24	10	6.90	0	0.00	6.90	10	2,274	0.44%
2021/02/23	5	6.86	1	6.85	6.91	4	2,245	0.18%
2021/02/22	5	6.80	0	0.00	6.80	5	2,224	0.22%
2021/02/19	5	6.75	0	0.00	6.77	5	2,243	0.22%
2021/02/17	30	6.73	0	0.00	6.72	30	2,273	1.32%
2021/02/04	0	0.00	2	6.58	6.59	-2	2,264	-0.09%
2021/01/25	0	0.00	2	6.66	6.68	-2	2,482	-0.08%
2021/01/20	0	0.00	9	6.63	6.61	-9	2,633	-0.34%
2021/01/13	0	0.00	3	6.86	6.89	-3	2,997	-0.10%
2021/01/12	9	6.85	0	0.00	6.82	9	2,974	0.30%
2021/01/11	7	6.95	2	6.91	6.91	5	2,961	0.17%
2021/01/08	0	0.00	7	6.93	6.94	-7	2,949	-0.24%
2021/01/07	0	0.00	5	6.84	6.87	-5	2,932	-0.17%
2021/01/06	0	0.00	20	6.80	6.79	-20	2,929	-0.68%
2021/01/04	2	6.80	0	0.00	6.86	2	2,917	0.07%
2020/12/30	1	6.92	2	6.92	6.94	-1	2,841	-0.04%
2020/12/29	2	6.75	0	0.00	6.77	2	2,721	0.07%
2020/12/28	1	6.68	0	0.00	6.68	1	2,655	0.04%
2020/12/07	5	6.61	6	6.60	6.61	-1	2,560	-0.04%
2020/12/03	20	6.58	0	0.00	6.59	20	2,537	0.79%
2020/12/01	15	6.60	0	0.00	6.62	15	2,535	0.59%
2020/11/30	20	6.62	0	0.00	6.60	20	2,531	0.79%
2020/11/27	10	6.62	0	0.00	6.63	10	2,511	0.40%
2020/11/23	5	6.62	0	0.00	6.63	5	2,436	0.21%
2020/11/18	0	0.00	3	6.57	6.60	-3	2,377	-0.13%
2020/11/17	0	0.00	2	6.56	6.56	-2	2,349	-0.09%
2020/11/16	0	0.00	5	6.55	6.55	-5	2,363	-0.21%
2020/11/11	0	0.00	10.2	6.58	6.58	-10.2	2,293	-0.44%
2020/11/10	15	6.47	0	0.00	6.47	15	2,202	0.68%
2020/11/03	0	0.00	5	6.45	6.45	-5	2,117	-0.24%
2020/11/02	0	0.00	10	6.38	6.40	-10	2,093	-0.48%
2020/10/29	0	0.00	30	6.44	6.44	-30	2,093	-1.43%
2020/10/28	0	0.00	2.9	6.48	6.47	-2.9	2,063	-0.14%
2020/10/27	0.2	6.50	10	6.47	6.48	-9.8	2,047	-0.48%
2020/10/26	0	0.00	70	6.45	6.50	-70	2,049	-3.42%
2020/10/21	11	6.55	0	0.00	6.57	11	1,738	0.63%
2020/10/19	0.4	6.70	0	0.00	6.65	0.4	1,721	0.02%
2020/10/14	2	6.60	0	0.00	6.61	2	1,764	0.11%
2020/10/13	0	0.00	5	6.61	6.63	-5	1,751	-0.29%
2020/10/08	11	6.67	0	0.00	6.67	11	1,719	0.64%
2020/10/06	5	6.72	0	0.00	6.74	5	1,654	0.30%
2020/10/05	50	6.68	0	0.00	6.77	50	1,643	3.04%
2020/09/29	2	6.75	0	0.00	6.74	2	1,647	0.12%
2020/09/17	0	0.00	10	7.03	7.04	-10	1,567	-0.64%
2020/09/11	0	0.00	1	6.94	6.97	-1	1,514	-0.07%
2020/09/09	1	6.90	0	0.00	6.90	1	1,495	0.07%
2020/09/07	0	0.00	2	6.87	6.85	-2	1,482	-0.13%
2020/09/04	10	6.74	0	0.00	6.76	10	1,467	0.68%
2020/09/02	10	6.78	0	0.00	6.79	10	1,460	0.68%
2020/08/04	1	6.76	0	0.00	6.70	1	1,311	0.08%
2020/07/31	2	6.92	0	0.00	6.91	2	1,223	0.16%
2020/07/20	10	7.32	0	0.00	7.32	10	950	1.05%
2020/07/03	2	7.25	0	0.00	7.22	2	993	0.20%
2020/06/05	2	7.17	0	0.00	7.23	2	1,524	0.13%
2020/06/03	0	0.00	10	7.14	7.20	-10	1,566	-0.64%
2020/05/28	10	7.08	0	0.00	7.03	10	1,541	0.65%
2020/05/18	0	0.00	11	7.13	7.09	-11	1,547	-0.71%
2020/05/15	0.1	7.06	0	0.00	7.06	0.1	1,544	0.01%
2020/05/11	0	0.00	12	7.15	7.16	-12	1,546	-0.78%
2020/05/08	3	7.11	0	0.00	7.11	3	1,544	0.19%
2020/05/07	1	7.08	4	7.05	7.10	-3	1,572	-0.19%
2020/04/30	0	0.00	6	7.20	7.26	-6	1,550	-0.39%
2020/04/29	0	0.00	10	7.08	7.10	-10	1,533	-0.65%
2020/04/27	8	6.94	0	0.00	6.96	8	1,548	0.52%
2020/04/24	6	6.84	0	0.00	6.87	6	1,536	0.39%
2020/04/23	10	6.85	0	0.00	6.85	10	1,532	0.65%
2020/04/13	0	0.00	20	6.73	6.71	-20	1,417	-1.41%
2020/04/08	20	6.55	0	0.00	6.60	20	1,359	1.47%
2020/03/30	0	0.00	10	6.59	6.57	-10	1,288	-0.78%
2020/03/25	0	0.00	1	6.57	6.58	-1	1,246	-0.08%
2020/03/23	0	0.00	10	6.00	6.22	-10	1,188	-0.84%
2020/03/19	0	0.00	6	5.51	5.42	-6	1,170	-0.51%
2020/03/18	1	5.91	0	0.00	5.95	1	1,146	0.09%
2020/03/17	6	5.86	0	0.00	6.13	6	1,121	0.53%
2020/03/13	0.2	6.60	3	6.09	6.59	-2.8	1,013	-0.28%
2020/03/12	1	6.69	0	0.00	6.66	1	944	0.11%
2020/03/11	1	7.02	0	0.00	7.00	1	858	0.12%
2020/03/10	30	7.08	0	0.00	7.10	30	820	3.65%
2020/03/09	20	7.29	0	0.00	7.20	20	799	2.50%
2020/03/06	10	7.46	0	0.00	7.42	10	765	1.31%
2020/03/05	16	7.49	0	0.00	7.49	16	751	2.13%
2020/02/04	0	0.00	10	7.55	7.55	-10	848	-1.18%
2020/01/31	0.1	7.64	0	0.00	7.63	0.1	845	0.01%
2020/01/15	5	7.80	0	0.00	7.79	5	837	0.60%
2020/01/09	0	0.00	1	7.78	7.77	-1	831	-0.12%
2019/12/25	0	0.00	1	7.87	7.87	-1	888	-0.11%
2019/12/05	0	0.00	47	7.75	7.74	-47	895	-5.25%
2019/12/04	1	7.76	0	0.00	7.77	1	904	0.11%
2019/11/28	0	0.00	2	7.78	7.77	-2	961	-0.21%
2019/11/14	0	0.00	5	7.72	7.70	-5	987	-0.51%
2019/11/11	0	0.00	2	7.80	7.74	-2	956	-0.21%
2019/11/08	2	7.78	1	7.78	7.78	1	938	0.11%
2019/10/25	2	7.69	0	0.00	7.71	2	843	0.24%
2019/10/21	0	0.00	4	7.71	7.70	-4	830	-0.48%
2019/10/18	10	7.70	0	0.00	7.71	10	829	1.20%
2019/10/16	0.1	7.73	0	0.00	7.72	0.1	823	0.01%
2019/10/07	0	0.00	2	7.61	7.61	-2	800	-0.25%
2019/10/02	0	0.00	1	7.64	7.62	-1	793	-0.13%
2019/09/25	0	0.00	0.2	7.71	7.71	-0.2	884	-0.02%
2019/09/23	0	7.73	0	0.00	7.72	0	886	0.00%
2019/09/20	0	0.00	2	7.73	7.72	-2	896	-0.22%
2019/09/16	0	0.00	4	7.76	7.75	-4	897	-0.45%
2019/09/11	10	7.71	0	0.00	7.73	10	883	1.13%
2019/09/05	0	0.00	8	7.63	7.65	-8	846	-0.94%
2019/09/03	1	7.60	0	0.00	7.61	1	866	0.12%
2019/09/02	14	7.62	0	0.00	7.64	14	882	1.59%
2019/08/30	0	0.00	1	7.61	7.63	-1	866	-0.12%
2019/08/28	0.5	7.65	0	0.00	7.64	0.5	885	0.06%
2019/08/13	0	0.00	1	7.79	7.78	-1	1,179	-0.08%
2019/08/06	1	7.70	0	0.00	7.87	1	1,220	0.08%
2019/08/05	2	7.81	0	0.00	7.80	2	1,214	0.16%
2019/08/02	7	7.85	0	0.00	7.84	7	1,214	0.58%
2019/07/19	2	7.93	0	0.00	7.89	2	1,264	0.16%
2019/07/16	2	7.87	0	0.00	7.96	2	1,251	0.16%
2019/07/11	0	0.00	4	7.91	7.95	-4	1,255	-0.32%
2019/07/03	0	0.00	5	7.86	7.87	-5	1,278	-0.39%
2019/07/02	0	0.00	20	7.93	7.96	-20	1,255	-1.59%
2019/06/26	3	8.25	0	0.00	8.25	3	1,185	0.25%
2019/06/24	0	0.00	4	8.32	8.34	-4	1,170	-0.34%
2019/06/19	0	0.00	2	8.29	8.30	-2	1,169	-0.17%
2019/06/18	0	0.00	2	8.31	8.30	-2	1,157	-0.17%
2019/06/12	0	0.00	0.5	8.30	8.30	-0.5	1,199	-0.04%
2019/06/11	2	8.39	0	0.00	8.41	2	1,184	0.17%
2019/06/10	14	8.45	0	0.00	8.43	14	1,156	1.21%
2019/06/05	9	8.30	0	0.00	8.32	9	1,124	0.80%
2019/06/04	0	0.00	5	8.40	8.33	-5	1,107	-0.45%
2019/05/31	3	8.42	0	0.00	8.43	3	1,116	0.27%
2019/05/30	8	8.37	0	0.00	8.49	8	1,102	0.73%
2019/05/29	0	0.00	1	8.23	8.22	-1	1,042	-0.10%
2019/05/28	26	8.30	0	0.00	8.27	26	1,020	2.55%
2019/05/27	12	8.25	0	0.00	8.23	12	969	1.24%
2019/05/24	0	0.00	3	7.91	7.98	-3	875	-0.34%
2019/05/15	0	0.00	46	7.90	7.93	-46	819	-5.61%
2019/05/10	0	0.00	2	7.92	7.91	-2	780	-0.26%
2019/05/09	45	7.91	0	0.00	7.91	45	775	5.80%
2019/05/08	0.5	7.96	0	0.00	7.94	0.5	767	0.07%
2019/04/19	2	7.80	0	0.00	7.81	2	709	0.28%
2019/04/12	1	7.83	0	0.00	7.82	1	677	0.15%
2019/03/29	4	7.83	0	0.00	7.84	4	578	0.69%
2019/03/20	10	7.89	0	0.00	7.92	10	532	1.88%
2019/03/15	10	7.81	0	0.00	7.97	10	481	2.08%
2019/03/13	0	0.00	25	7.76	7.74	-25	448	-5.57%
2019/03/12	25	7.82	0	0.00	7.76	25	451	5.54%
2019/03/07	1	7.65	0	0.00	7.66	1	440	0.23%
2019/02/15	0	0.00	10	7.86	7.87	-10	328	-3.05%
2018/12/07	1	8.00	0	0.00	8.00	1	719	0.14%
2018/10/25	0	0.00	5	7.60	7.60	-5	689	-0.73%
2018/10/23	0	0.00	1	7.64	7.62	-1	676	-0.15%
2018/10/19	0	0.00	5	7.72	7.66	-5	682	-0.73%
2018/10/15	0	0.00	1	7.69	7.68	-1	663	-0.15%
2018/10/11	2	7.80	1	7.68	7.68	1	642	0.16%
2018/08/28	2	8.24	0	0.00	8.24	2	700	0.29%
2018/08/17	3	8.17	0	0.00	8.18	3	729	0.41%
2018/07/31	5	8.22	0	0.00	8.24	5	816	0.61%
2018/06/26	0	0.00	1	8.55	8.55	-1	831	-0.12%
2018/06/22	0	0.00	4	8.50	8.50	-4	822	-0.49%
2018/06/20	1	8.50	0	0.00	8.51	1	855	0.12%
2018/06/07	4	8.54	0	0.00	8.55	4	857	0.47%
2018/04/24	2	8.58	0	0.00	8.57	2	1,307	0.15%
2018/04/20	0	0.00	1	8.60	8.61	-1	1,391	-0.07%
2018/04/17	5	8.59	0	0.00	8.59	5	1,493	0.33%
2018/03/31	0	0.00	1	8.71	8.71	-1	1,647	-0.06%
2018/03/28	1	8.69	0	0.00	8.70	1	1,677	0.06%
2018/03/23	1	8.74	4	8.69	8.69	-3	1,703	-0.18%
2018/03/12	1	8.80	0	0.00	8.82	1	1,694	0.06%
2018/03/05	8	8.87	0	0.00	8.85	8	1,933	0.41%
2018/03/01	1	8.88	5	8.88	8.89	-4	1,968	-0.20%
2018/02/23	2	8.83	0	0.00	8.79	2	1,986	0.10%
2018/02/07	3	8.72	0	0.00	8.76	3	2,181	0.14%
2018/01/18	5	9.00	0	0.00	9.00	5	1,921	0.26%
2018/01/15	20	8.98	0	0.00	8.98	20	1,768	1.13%
2018/01/10	0	0.00	25	8.98	8.97	-25	1,650	-1.51%
2018/01/05	30	8.91	2	8.93	8.92	28	1,549	1.81%