雷虎 (8033)-凱基-大里券商分點個股進出

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

雷虎

(8033)

股價
73.5
漲跌
--
漲幅
0.00%
成交量
789張
產業
上市其他類股
245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

雷虎 (8033)籌碼相關－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.1	74.10	0	0.00	73.50	0.1	5,760	0.00%
2024/05/30	0.1	74.50	1	73.00	73.50	-1	5,764	-0.02%
2024/05/24	2	75.75	0.1	75.80	75.50	1.9	5,733	0.03%
2024/05/23	4	79.88	2	80.05	79.70	2	5,672	0.04%
2024/05/22	10	73.87	12	73.78	73.40	-2	5,427	-0.04%
2024/05/21	4	75.05	1.7	74.58	74.00	2.3	5,377	0.04%
2024/05/20	7	78.60	5	78.40	77.60	2	5,266	0.04%
2024/05/17	7	79.56	6.1	79.51	81.50	1	5,095	0.02%
2024/05/16	7	78.04	0	0.00	77.40	7	4,912	0.14%
2024/05/15	1	77.30	3	80.40	79.40	-2	4,852	-0.04%
2024/05/14	1	79.40	12.1	79.79	80.00	-11.1	4,738	-0.23%
2024/05/08	0	0.00	1	73.80	73.70	-1	4,459	-0.02%
2024/05/07	2	76.80	0	0.00	74.50	2	4,435	0.05%
2024/05/03	1	70.80	0	0.00	71.40	1	4,300	0.02%
2024/05/02	0	73.40	5	72.80	73.00	-5	4,260	-0.12%
2024/04/30	5	73.30	20	73.30	73.20	-15	4,234	-0.35%
2024/04/29	1	75.00	1	74.70	73.80	0	4,207	0.00%
2024/04/26	0	0.00	20	75.50	75.40	-20	4,160	-0.48%
2024/04/23	0	0.00	1	73.70	74.30	-1	4,039	-0.02%
2024/04/22	6.1	75.12	1	77.20	73.30	5.1	4,000	0.13%
2024/04/19	3.3	79.26	1	79.60	79.40	2.3	3,947	0.06%
2024/04/18	2	80.85	7	81.86	80.60	-5	3,855	-0.13%
2024/04/17	15	79.83	1	79.60	79.30	14	3,724	0.38%
2024/04/16	8	80.26	4	80.30	81.40	4	3,651	0.11%
2024/04/15	1	79.20	7.1	82.36	83.40	-6.1	3,394	-0.18%
2024/04/12	2.1	74.44	1	76.00	75.90	1.1	3,113	0.04%
2024/04/11	2	75.05	20	74.20	73.60	-18	3,046	-0.59%
2024/04/10	6	79.18	0	0.00	77.20	6	2,906	0.21%
2024/04/09	7.1	71.67	5.1	73.63	77.00	2.1	2,664	0.08%
2024/04/08	2	71.25	0	72.20	70.00	2	2,440	0.08%
2024/04/03	6	71.73	2.1	71.92	73.00	3.9	2,337	0.17%
2024/04/02	2.1	72.51	3	70.40	73.00	-1	2,240	-0.04%
2024/04/01	0	0.00	20.8	71.39	71.60	-20.8	2,058	-1.01%
2024/03/29	11	65.02	1	65.20	65.10	10	1,832	0.55%
2024/03/28	8.2	67.02	4	66.33	68.30	4.2	1,727	0.25%
2024/03/27	15	62.76	49	63.27	64.20	-34	1,492	-2.28%
2024/03/26	1	57.90	91	57.83	58.40	-90	1,306	-6.89%
2024/03/25	2	59.70	5.2	58.71	60.10	-3.2	1,219	-0.26%
2024/03/22	2	56.10	6	56.10	56.10	-4	1,066	-0.37%
2024/03/08	10	50.60	0.1	51.20	50.60	9.9	1,023	0.97%
2024/03/07	0	0.00	0.1	52.00	51.70	-0.1	1,035	-0.01%
2024/03/06	0	0.00	2.1	52.91	52.50	-2.1	1,028	-0.20%
2024/03/05	0	0.00	0	53.40	53.20	0	1,025	0.00%
2024/03/04	2	53.00	1	53.10	52.90	1	1,018	0.10%
2024/03/01	0.1	53.80	0	0.00	53.50	0.1	1,020	0.01%
2024/02/29	0.1	54.00	0	0.00	54.10	0.1	1,060	0.01%
2024/02/27	1	53.60	2	53.60	53.60	-1	1,119	-0.09%
2024/02/23	4	51.80	0	0.00	51.60	4	1,094	0.37%
2024/02/22	0	0.00	1	52.50	52.40	-1	1,087	-0.09%
2024/02/20	0	0.00	0.8	53.00	52.70	-0.8	1,099	-0.07%
2024/02/19	0	54.20	0	0.00	53.60	0	1,096	0.00%
2024/02/16	0	0.00	2	54.10	54.10	-2	1,097	-0.18%
2024/02/15	0	53.10	0	0.00	53.00	0	1,084	0.00%
2024/02/05	0	0.00	3	52.70	52.80	-3	1,082	-0.28%
2024/02/02	0.1	52.60	0	0.00	51.90	0.1	1,089	0.01%
2024/02/01	0	0.00	3	51.80	51.80	-3	1,092	-0.27%
2024/01/26	2	52.10	0	0.00	52.10	2	1,100	0.18%
2024/01/22	0	0.00	1	54.30	54.10	-1	1,105	-0.09%
2024/01/19	61	53.91	0	0.00	54.00	61	1,104	5.52%
2024/01/18	20	53.70	0	0.00	53.80	20	1,111	1.80%
2024/01/17	3	55.00	0	0.00	54.30	3	1,110	0.27%
2024/01/10	0	0.00	5.1	55.93	57.00	-5.1	989	-0.52%
2024/01/05	0.2	57.20	2	57.30	57.30	-1.8	976	-0.18%
2023/12/27	3	56.20	0	0.00	56.20	3	1,039	0.29%
2023/12/26	1	56.90	0	0.00	57.00	1	1,027	0.10%
2023/12/22	2	55.90	0	0.00	55.90	2	1,001	0.20%
2023/12/12	0	0.00	1	58.50	57.00	-1	1,162	-0.09%
2023/12/08	0	0.00	0	57.30	57.20	0	1,206	0.00%
2023/12/06	0	0.00	0	56.90	56.60	0	1,380	0.00%
2023/12/05	4	57.10	0	0.00	56.50	4	1,467	0.27%
2023/12/04	5	58.10	2.1	57.67	57.80	2.9	1,467	0.20%
2023/11/30	1	56.30	0	0.00	56.00	1	1,464	0.07%
2023/11/29	5	56.50	0	0.00	56.40	5	1,489	0.34%
2023/11/28	1	56.30	0	0.00	56.50	1	1,512	0.07%
2023/11/24	0	0.00	2	59.50	58.80	-2	1,566	-0.13%
2023/11/21	0	55.70	0	0.00	55.30	0	1,887	0.00%
2023/11/20	10	55.90	0.1	55.80	55.90	9.9	2,014	0.49%
2023/11/17	0	0.00	2	54.10	54.50	-2	2,068	-0.10%
2023/11/10	6	53.85	0	0.00	53.70	6	2,121	0.28%
2023/11/09	0	0.00	3	55.33	55.20	-3	2,123	-0.14%
2023/11/06	0	0.00	0.3	56.70	57.00	-0.3	2,159	-0.01%
2023/11/03	0	0.00	0.2	56.10	56.30	-0.2	2,161	-0.01%
2023/11/01	0	0.00	3	56.60	54.90	-3	2,170	-0.14%
2023/10/26	3	58.50	0	0.00	58.20	3	2,304	0.13%
2023/10/25	0	0.00	2	58.10	57.70	-2	2,307	-0.09%
2023/10/24	2	57.75	0	0.00	58.20	2	2,318	0.09%
2023/10/20	4	57.50	0	0.00	57.80	4	2,354	0.17%
2023/10/18	5	57.70	0	0.00	57.70	5	2,460	0.20%
2023/10/17	0	0.00	3.1	61.54	58.70	-3.1	2,526	-0.12%
2023/10/16	8	61.75	4	62.25	61.50	4	2,528	0.16%
2023/10/13	15	61.64	2	61.95	61.30	13	2,570	0.51%
2023/10/12	9	61.52	0	0.00	61.90	9	2,605	0.35%
2023/10/11	3	62.53	24	63.13	63.00	-21	2,613	-0.80%
2023/10/03	2	58.50	0	0.00	58.30	2	2,705	0.07%
2023/09/26	0	0.00	2	59.20	59.00	-2	2,827	-0.07%
2023/09/25	14	60.80	2	59.10	60.70	12	2,868	0.42%
2023/09/22	2	59.20	2	59.55	59.60	0	2,867	0.00%
2023/09/21	0	0.00	6	57.32	57.20	-6	2,863	-0.21%
2023/09/20	22	59.51	3	59.10	58.90	19	2,879	0.66%
2023/09/19	2	61.10	0	0.00	59.80	2	2,901	0.07%
2023/09/15	11	61.74	0	0.00	61.50	11	2,897	0.38%
2023/09/13	0.2	64.60	0	0.00	64.20	0.2	3,029	0.01%
2023/09/12	0	0.00	3	66.83	66.00	-3	3,039	-0.10%
2023/09/11	4	68.30	0	0.00	68.00	4	3,047	0.13%
2023/09/08	1	66.70	13.1	66.09	68.00	-12.1	2,958	-0.41%
2023/09/07	6	63.53	1	64.40	63.00	5	2,897	0.17%
2023/09/06	2.2	63.65	0	0.00	63.10	2.2	2,934	0.07%
2023/09/05	3	63.70	3	63.07	63.70	0	2,965	0.00%
2023/09/04	10	63.92	0	0.00	63.60	10	3,022	0.33%
2023/09/01	2.2	64.89	0	0.00	64.60	2.2	3,109	0.07%
2023/08/31	2	65.80	1	67.30	65.30	1	3,129	0.03%
2023/08/30	0	0.00	1	64.00	65.80	-1	3,176	-0.03%
2023/08/29	2	64.45	0	0.00	64.50	2	3,165	0.06%
2023/08/28	0	0.00	3.1	67.02	68.20	-3.1	3,102	-0.10%
2023/08/25	6	63.55	2	64.20	62.90	4	2,986	0.13%
2023/08/24	1	58.80	22	62.84	62.90	-21	2,983	-0.70%
2023/08/21	0.2	53.50	0	0.00	53.20	0.2	2,867	0.01%
2023/08/17	0	0.00	1	52.50	54.40	-1	2,856	-0.04%
2023/08/15	0	0.00	2	55.00	54.10	-2	2,837	-0.07%
2023/08/14	1	56.10	0	0.00	55.30	1	2,832	0.04%
2023/08/09	2	58.90	1	59.30	58.90	1	2,849	0.04%
2023/08/01	0	0.00	0.1	62.80	62.80	-0.1	3,964	0.00%
2023/07/27	0	0.00	1	59.30	58.70	-1	3,905	-0.03%
2023/07/26	1	59.80	0	0.00	58.50	1	3,914	0.03%
2023/07/20	20	61.18	0	61.00	62.70	20	3,832	0.52%
2023/07/18	1	57.00	0	0.00	56.50	1	3,786	0.03%
2023/07/17	0	0.00	3	58.33	59.60	-3	3,997	-0.08%
2023/07/14	0	0.00	2	61.30	60.50	-2	4,402	-0.05%
2023/07/13	0	0.00	10	60.50	60.10	-10	5,626	-0.18%
2023/07/12	2	62.55	2	62.80	62.10	0	6,052	0.00%
2023/07/07	1	68.50	0	0.00	67.50	1	6,199	0.02%
2023/07/05	1	70.00	3	70.27	69.60	-2	6,174	-0.03%
2023/07/04	7	71.13	3	71.40	70.70	4	6,163	0.06%
2023/07/03	0	0.00	2	67.95	70.70	-2	6,121	-0.03%
2023/06/28	3	69.87	2	70.95	69.50	1	6,115	0.02%
2023/06/21	1	70.20	4	70.50	70.30	-3	6,450	-0.05%
2023/06/20	4	71.95	1	71.70	71.30	3	6,520	0.05%
2023/06/19	1	72.20	6	73.00	74.40	-5	6,513	-0.08%
2023/06/16	1	70.20	0	0.00	69.70	1	6,477	0.02%
2023/06/15	4	66.60	1	70.00	70.70	3	6,519	0.05%
2023/06/13	0	0.00	7	70.03	69.30	-7	6,490	-0.11%
2023/06/12	0	0.00	3	70.30	69.40	-3	6,488	-0.05%
2023/06/09	5	73.00	0	0.00	72.20	5	6,468	0.08%
2023/06/08	2.1	73.28	1	75.20	73.10	1.1	6,477	0.02%
2023/06/07	2	73.70	3	74.73	73.80	-1	6,496	-0.02%
2023/06/05	3	73.40	0	0.00	73.00	3	6,486	0.05%
2023/05/31	1	71.00	1	71.00	70.40	0	6,852	0.00%
2023/05/30	10	72.18	0	0.00	71.80	10	6,960	0.14%
2023/05/22	0	0.00	1	68.00	68.10	-1	8,205	-0.01%
2023/05/12	0	0.00	1	67.90	68.30	-1	8,899	-0.01%
2023/05/11	1	72.20	4.1	70.11	70.00	-3.1	8,877	-0.03%
2023/05/10	7	72.33	6	72.40	72.80	1	8,697	0.01%
2023/05/09	3	71.43	0	0.00	69.70	3	8,429	0.04%
2023/05/08	5	78.96	4	78.95	77.20	1	8,262	0.01%
2023/05/02	1	76.40	2	77.00	76.50	-1	8,188	-0.01%
2023/04/28	0.3	75.00	0	0.00	75.20	0.3	8,211	0.00%
2023/04/26	0.2	70.80	0	0.00	70.20	0.2	8,219	0.00%
2023/04/21	0.5	70.28	0	0.00	69.70	0.5	8,288	0.01%
2023/04/20	1	73.00	0	0.00	74.60	1	8,275	0.01%
2023/04/19	2	74.75	10	75.20	76.60	-8	8,042	-0.10%
2023/04/18	53	80.64	55	79.74	73.50	-2	7,671	-0.03%
2023/04/17	0	0.00	1	79.00	79.00	-1	6,526	-0.02%
2023/04/14	0	0.00	1.1	71.90	71.90	-1.1	6,118	-0.02%
2023/04/07	1	58.80	0	0.00	58.90	1	6,088	0.02%
2023/04/06	0	0.00	0.2	58.20	59.40	-0.2	6,136	0.00%
2023/03/30	0	0.00	2	56.20	57.50	-2	6,279	-0.03%
2023/03/28	0	0.00	3	59.90	58.50	-3	6,326	-0.05%
2023/03/27	5	63.46	4	62.90	64.90	1	6,338	0.02%
2023/03/24	4	59.10	3	58.90	59.00	1	6,273	0.02%
2023/03/23	5	60.50	5	60.42	60.30	0	6,372	0.00%
2023/03/22	1	58.80	0.1	59.60	58.90	0.9	6,342	0.01%
2023/03/20	0.1	61.90	1	59.00	60.90	-0.9	6,350	-0.01%
2023/03/17	2	56.65	1	58.40	58.40	1	6,366	0.02%
2023/03/16	1	56.50	0	56.30	54.50	1	6,435	0.02%
2023/03/14	1	57.50	1	58.10	57.60	0	6,831	0.00%
2023/03/13	2	56.60	2	54.65	56.70	0	6,947	0.00%
2023/03/10	4	58.85	1	57.60	57.80	3	6,967	0.04%
2023/03/09	1	61.20	1	62.00	61.40	0	7,012	0.00%
2023/03/08	0	0.00	6.2	61.69	62.10	-6.2	7,121	-0.09%
2023/03/06	4	60.73	5	59.96	61.50	-1	7,483	-0.01%
2023/03/03	6	56.80	6	57.88	56.70	0	7,428	0.00%
2023/03/02	3	55.40	1	52.10	55.80	2	7,499	0.03%
2023/03/01	3	53.20	0	0.00	52.80	3	7,593	0.04%
2023/02/24	6	55.60	4	53.70	53.90	2	7,649	0.03%
2023/02/23	5	56.74	0	0.00	58.00	5	7,528	0.07%
2023/02/22	11	55.91	6	56.83	57.70	5	7,357	0.07%
2023/02/21	1	52.30	1	48.42	52.50	0	7,042	0.00%
2023/02/20	0	0.00	12	46.40	47.80	-12	6,943	-0.17%
2023/02/17	5	44.78	0	0.00	44.45	5	6,845	0.07%
2023/02/16	3	44.50	0	0.00	44.25	3	6,834	0.04%
2023/02/15	6	44.00	0	0.00	43.95	6	6,884	0.09%
2023/02/14	14	44.61	6	44.48	44.30	8	6,967	0.11%
2023/02/13	15	45.91	0	0.00	45.85	15	7,022	0.21%
2023/02/10	1	44.70	8	46.43	47.85	-7	7,172	-0.10%
2023/02/09	2	42.63	10	43.58	43.50	-8	6,988	-0.11%
2023/02/07	1	42.70	0	0.00	42.40	1	7,091	0.01%
2023/02/03	7	42.05	0	0.00	41.85	7	7,218	0.10%
2023/02/02	4	42.99	14	43.10	42.95	-10	7,209	-0.14%
2023/02/01	4	42.65	2.1	42.39	43.25	1.9	7,209	0.03%
2023/01/31	0.1	40.20	0	0.00	40.10	0.1	7,174	0.00%
2023/01/30	1	40.80	0	0.00	40.70	1	7,308	0.01%
2023/01/16	0	0.00	5	39.17	39.25	-5	7,431	-0.07%
2023/01/13	2	39.43	0	0.00	39.35	2	7,544	0.03%
2023/01/12	12	40.32	2	41.00	40.25	10	7,584	0.13%
2023/01/11	0	0.00	2	41.65	41.35	-2	7,547	-0.03%
2023/01/09	0	0.00	2	42.10	41.95	-2	7,527	-0.03%
2023/01/06	2	42.20	0	0.00	41.90	2	7,510	0.03%
2023/01/05	2	44.65	1	44.30	43.20	1	7,462	0.01%
2023/01/04	0	0.00	2	43.60	43.30	-2	7,360	-0.03%
2023/01/03	2	42.04	0	0.00	42.15	2	7,348	0.03%
2022/12/30	1	42.85	0	0.00	42.75	1	7,360	0.01%
2022/12/29	0	0.00	1	41.05	41.00	-1	7,315	-0.01%
2022/12/28	1	41.50	0	0.00	41.50	1	7,318	0.01%
2022/12/26	0	0.00	1	43.40	43.10	-1	7,296	-0.01%
2022/12/22	0	0.00	1	45.00	42.75	-1	7,268	-0.01%
2022/12/20	2	42.20	2	42.28	41.40	0	7,308	0.00%
2022/12/19	1	42.05	0	0.00	41.80	1	7,401	0.01%
2022/12/16	3	44.33	4	44.44	43.90	-1	7,527	-0.01%
2022/12/15	1	43.20	3	44.70	45.35	-2	7,506	-0.03%
2022/12/13	0	0.00	1	40.80	40.80	-1	7,312	-0.01%
2022/12/12	1	42.05	3	42.97	42.00	-2	7,231	-0.03%
2022/12/09	2	44.43	1	44.60	44.05	1	7,181	0.01%
2022/12/08	4	45.45	1	44.80	45.10	3	7,163	0.04%
2022/12/07	1	45.00	0	0.00	44.45	1	7,132	0.01%
2022/12/06	7	46.14	7	45.87	47.00	0	7,099	0.00%
2022/12/05	0	0.00	3	43.70	45.10	-3	6,863	-0.04%
2022/12/02	1	41.00	5	41.16	41.00	-4	6,722	-0.06%
2022/12/01	1	41.30	0	0.00	40.95	1	6,657	0.02%
2022/11/29	10	44.42	6	43.35	42.95	4	6,398	0.06%
2022/11/28	7	40.51	3	41.03	42.35	4	6,082	0.07%
2022/11/25	5	39.94	2	40.45	38.50	3	5,880	0.05%
2022/11/24	5	41.91	4.5	41.66	42.55	0.5	5,708	0.01%
2022/11/23	6	44.71	19.5	45.52	44.00	-13.5	5,467	-0.25%
2022/11/22	6	47.48	1	44.25	45.50	5	5,229	0.10%
2022/11/21	0	0.00	2	42.20	46.00	-2	5,075	-0.04%
2022/11/18	6	42.05	0	43.10	42.00	6	4,976	0.12%
2022/11/17	1	39.20	1	40.40	40.40	0	4,836	0.00%
2022/11/16	1	36.00	3	37.20	36.75	-2	4,733	-0.04%
2022/11/15	4	33.23	6	35.03	36.00	-2	4,621	-0.04%
2022/11/14	5.5	33.27	0	0.00	33.00	5.5	4,519	0.12%
2022/11/11	7	33.13	0	0.00	34.00	7	4,468	0.16%
2022/11/10	1.5	33.48	8	34.10	34.30	-6.5	4,399	-0.15%
2022/11/09	3	32.78	4	32.24	32.55	-1	4,301	-0.02%
2022/11/08	21	34.68	0.1	31.40	34.20	20.9	4,216	0.50%
2022/11/07	0	0.00	0	33.10	33.10	0	3,771	0.00%
2022/11/04	3	30.00	1	29.95	30.10	2	3,725	0.05%
2022/11/03	0	0.00	3	27.40	27.40	-3	3,577	-0.08%
2022/11/02	0	0.00	0.1	24.95	24.95	-0.1	3,463	0.00%
2022/10/28	0	0.00	1	20.65	21.00	-1	3,243	-0.03%
2022/10/27	1	22.10	2	22.08	22.00	-1	3,141	-0.03%
2022/10/26	6	21.42	0	0.00	22.10	6	3,045	0.20%
2022/10/25	0	0.00	2	20.43	20.30	-2	2,882	-0.07%
2022/10/24	0	0.00	1	20.85	20.90	-1	2,817	-0.04%
2022/10/21	1	19.80	2	20.63	20.50	-1	2,691	-0.04%
2022/10/20	2	19.00	0	0.00	19.10	2	2,541	0.08%
2022/10/19	0	0.00	1	17.40	17.40	-1	2,455	-0.04%
2022/10/18	0	0.00	5	17.79	17.85	-5	2,438	-0.21%
2022/10/17	5	17.56	0	0.00	17.75	5	2,432	0.21%
2022/10/11	0	0.00	13	17.70	17.85	-13	2,381	-0.55%
2022/10/07	13	19.60	0	0.00	19.40	13	2,332	0.56%
2022/10/06	1	19.10	0	0.00	19.10	1	2,286	0.04%
2022/09/29	1	18.30	0	0.00	18.40	1	2,109	0.05%
2022/09/28	0	0.00	3	18.57	18.05	-3	2,066	-0.15%
2022/09/27	1	19.85	0	0.00	20.00	1	1,986	0.05%
2022/09/26	4	21.43	9.2	21.05	20.70	-5.2	1,892	-0.27%
2022/09/23	11	21.72	2.1	21.65	22.90	8.9	1,747	0.51%
2022/09/22	1	20.00	1	20.70	21.25	0	1,552	0.00%
2022/09/14	0	0.00	1	20.05	20.30	-1	1,283	-0.08%
2022/09/13	1	20.00	1	20.20	20.00	0	1,221	0.00%
2022/09/12	0	0.00	1	18.50	19.15	-1	1,198	-0.08%
2022/09/06	1	17.50	0	0.00	17.65	1	1,283	0.08%
2022/08/31	0	0.00	1	18.55	18.30	-1	1,361	-0.07%
2022/08/23	1	17.55	0	0.00	17.50	1	1,419	0.07%
2022/08/15	0	0.00	1	18.30	18.40	-1	1,615	-0.06%
2022/07/06	0	0.00	1	16.85	16.85	-1	1,957	-0.05%
2022/06/27	0	0.00	1	16.55	17.35	-1	1,961	-0.05%
2022/06/24	0	0.00	16	15.90	15.85	-16	1,969	-0.81%
2022/06/22	8	15.35	0	0.00	15.20	8	1,980	0.40%
2022/06/21	1	16.40	2	16.40	16.40	-1	1,953	-0.05%
2022/06/20	8.1	16.13	3	16.90	16.00	5.1	1,933	0.26%
2022/06/17	6	17.28	0	0.00	17.20	6	1,846	0.32%
2022/06/13	0	0.00	1	18.70	19.40	-1	1,611	-0.06%
2022/05/31	0	0.00	2	19.18	19.20	-2	1,447	-0.14%
2022/05/30	1	19.10	2	18.85	19.10	-1	1,427	-0.07%
2022/05/27	3	18.75	1	18.70	18.85	2	1,432	0.14%
2022/05/25	0	0.00	2	18.75	19.00	-2	1,425	-0.14%
2022/05/24	0	0.00	2	18.75	18.85	-2	1,408	-0.14%
2022/05/23	5	18.87	0	0.00	18.80	5	1,349	0.37%
2022/05/19	0	0.00	5	17.60	18.00	-5	1,215	-0.41%
2022/05/13	6	17.52	0	0.00	17.45	6	1,180	0.51%
2022/05/05	0	0.00	0.5	17.80	17.95	-0.5	1,115	-0.04%
2022/04/28	0	0.00	10	17.40	18.30	-10	1,036	-0.96%
2022/04/22	0	0.00	1	17.85	18.00	-1	965	-0.10%
2022/04/11	0	0.00	5	16.74	17.20	-5	917	-0.54%
2022/04/08	5	16.55	0	0.00	16.90	5	910	0.55%
2022/04/07	1	17.05	0	0.00	16.30	1	905	0.11%
2022/04/01	0	0.00	1	17.20	17.40	-1	893	-0.11%
2022/03/29	0	0.00	1	18.25	17.85	-1	864	-0.12%
2022/03/28	1	16.95	0	0.00	16.90	1	807	0.12%
2022/03/23	0	0.00	10	16.30	16.10	-10	811	-1.23%
2022/03/21	0	0.00	15	16.50	16.45	-15	831	-1.80%
2022/03/18	5	16.40	0	0.00	16.40	5	843	0.59%
2022/03/17	20	16.53	0	0.00	16.55	20	857	2.33%
2022/03/04	9	16.40	5	16.70	16.20	4	1,073	0.37%
2022/03/02	1	17.00	0	0.00	16.70	1	1,115	0.09%
2022/03/01	5	17.47	0	0.00	17.50	5	1,101	0.45%
2022/02/07	0	0.00	20	15.74	16.25	-20	1,667	-1.20%
2022/01/26	20	15.40	0	0.00	15.45	20	1,719	1.16%
2022/01/25	0	0.00	10	15.23	15.45	-10	1,751	-0.57%
2022/01/24	7	15.40	0	0.00	15.45	7	1,778	0.39%
2022/01/21	0	0.00	12	15.58	15.40	-12	1,813	-0.66%
2022/01/20	10	15.45	0	0.00	15.50	10	1,850	0.54%
2022/01/19	5	15.60	0	0.00	15.35	5	1,883	0.27%
2021/12/27	0	0.00	5	17.30	17.30	-5	3,554	-0.14%
2021/12/20	0.1	17.10	0	0.00	17.00	0.1	3,799	0.00%
2021/12/16	0	0.00	4	17.75	17.60	-4	3,775	-0.11%
2021/12/10	4	17.66	0	0.00	17.45	4	3,758	0.11%
2021/12/09	0.2	18.25	0	0.00	18.25	0.2	3,714	0.00%
2021/11/30	0	0.00	5	18.95	19.00	-5	3,569	-0.14%
2021/11/26	3	18.33	0	0.00	18.25	3	3,490	0.09%
2021/11/24	2	18.90	0	0.00	18.75	2	3,413	0.06%
2021/11/23	5	19.46	2	19.63	18.90	3	3,371	0.09%
2021/11/22	1	18.15	0	0.00	18.85	1	3,246	0.03%
2021/11/17	1	17.55	10	17.74	17.55	-9	3,122	-0.29%
2021/11/16	10	17.95	0	0.00	18.35	10	3,082	0.32%
2021/11/12	0.1	16.70	3	16.70	16.40	-2.9	2,975	-0.10%
2021/11/09	0	0.00	1	17.70	17.70	-1	2,886	-0.03%
2021/11/08	1	17.75	1	17.40	18.15	0	2,845	0.00%
2021/11/05	1	17.20	0	0.00	17.20	1	2,794	0.04%
2021/11/04	0	0.00	4	17.10	17.25	-4	2,788	-0.14%
2021/11/03	1	17.15	0	0.00	17.15	1	2,766	0.04%
2021/11/01	0	0.00	1	18.00	17.90	-1	2,677	-0.04%
2021/10/27	0	0.00	10	18.15	18.10	-10	2,598	-0.38%
2021/10/25	1	18.45	0	0.00	18.45	1	2,528	0.04%
2021/10/22	4	19.16	0.3	19.30	18.80	3.7	2,483	0.15%
2021/10/21	2	19.63	2	20.50	19.90	0	2,390	0.00%
2021/10/20	0	0.00	4	19.48	19.60	-4	2,188	-0.18%
2021/10/19	4	18.25	5	18.35	17.85	-1	2,026	-0.05%
2021/10/18	6	19.83	2	19.40	18.85	4	1,924	0.21%
2021/10/15	1	19.00	2	18.75	19.90	-1	1,756	-0.06%
2021/10/14	3	19.05	0	0.00	19.15	3	1,587	0.19%
2021/10/13	1	17.45	11	17.34	18.30	-10	1,407	-0.71%
2021/10/12	11	18.28	29	17.97	18.45	-18	1,319	-1.36%
2021/10/08	6	16.60	6	16.85	17.30	0	1,127	0.00%
2021/10/01	1	15.00	0	0.00	14.65	1	921	0.11%
2021/09/28	0	0.00	1	15.00	15.30	-1	869	-0.12%
2021/09/27	1	15.00	2	15.30	15.30	-1	799	-0.13%
2021/08/18	0.1	12.85	0	0.00	13.00	0.1	880	0.01%
2021/08/05	0	0.00	3	14.65	14.40	-3	950	-0.32%
2021/08/02	2	14.25	0	0.00	14.30	2	972	0.21%
2021/07/30	3	14.40	0	0.00	14.25	3	983	0.30%
2021/07/27	0	0.00	1	14.35	14.45	-1	1,031	-0.10%
2021/07/09	0	0.00	1	14.80	14.95	-1	1,466	-0.07%
2021/07/08	0	0.00	1	14.90	15.05	-1	1,514	-0.07%
2021/07/06	0	0.00	1	15.70	15.50	-1	1,672	-0.06%
2021/07/05	0.1	15.60	0	0.00	15.30	0.1	1,709	0.01%
2021/07/01	10	15.40	0	0.00	15.10	10	1,882	0.53%
2021/06/30	0	0.00	2	15.35	15.35	-2	1,891	-0.11%
2021/06/29	0	0.00	12	15.95	15.45	-12	1,897	-0.63%
2021/06/28	15	15.82	0	0.00	16.05	15	1,894	0.79%
2021/06/24	0	0.00	2	15.15	15.40	-2	1,899	-0.11%
2021/06/23	3	15.00	0	0.00	15.15	3	1,927	0.16%
2021/06/21	0	0.00	1	15.05	15.10	-1	2,120	-0.05%
2021/06/18	3	15.87	0	0.00	15.65	3	2,174	0.14%
2021/06/11	0.1	15.40	3.3	15.30	15.50	-3.2	2,217	-0.14%
2021/05/26	0	0.00	2	14.85	14.90	-2	2,568	-0.08%
2021/05/25	0	0.00	40	14.85	14.90	-40	2,644	-1.51%
2021/05/24	2	14.90	20	14.80	14.85	-18	2,677	-0.67%
2021/05/19	0	0.00	30	14.40	14.40	-30	2,900	-1.03%
2021/05/12	50	14.10	1	14.30	14.10	49	3,399	1.44%
2021/05/04	10	16.25	5	16.70	16.25	5	4,204	0.12%
2021/05/03	11	17.16	0	0.00	16.85	11	4,314	0.25%
2021/04/29	5	18.05	0	0.00	18.00	5	4,415	0.11%
2021/04/27	0	0.00	53	18.50	18.50	-53	4,730	-1.12%
2021/04/26	1	19.00	1	19.20	18.95	0	4,855	0.00%
2021/04/22	1	19.80	3	20.40	19.40	-2	4,878	-0.04%
2021/04/21	3	20.15	1	20.20	20.15	2	4,825	0.04%
2021/04/20	1	19.65	5	19.55	19.70	-4	4,761	-0.08%
2021/04/19	5	19.95	3	19.87	19.95	2	4,762	0.04%
2021/04/16	0	0.00	5	19.18	19.15	-5	4,693	-0.11%
2021/04/15	5	18.95	0	0.00	18.95	5	4,713	0.11%
2021/04/13	2	19.63	2	19.20	19.10	0	4,688	0.00%
2021/04/12	2	20.48	0	0.00	20.10	2	4,654	0.04%
2021/04/07	2	19.55	12	18.59	19.70	-10	4,607	-0.22%
2021/04/06	1	18.20	2	18.10	18.15	-1	4,586	-0.02%
2021/04/01	8	18.21	5	18.45	18.25	3	4,625	0.06%
2021/03/31	5	18.10	0	0.00	18.10	5	4,710	0.11%
2021/03/26	1	18.10	2	18.05	18.00	-1	4,836	-0.02%
2021/03/25	0	0.00	1	19.30	18.30	-1	4,895	-0.02%
2021/03/24	1	19.95	3	19.70	19.95	-2	4,832	-0.04%
2021/03/23	2	18.35	0	0.00	18.80	2	4,725	0.04%
2021/03/22	1	18.00	0	0.00	18.10	1	4,676	0.02%
2021/03/19	0	0.00	2	18.03	18.05	-2	4,655	-0.04%
2021/03/18	3	17.83	4	17.73	18.00	-1	4,623	-0.02%
2021/03/17	1	17.40	0	0.00	17.45	1	4,586	0.02%
2021/03/15	0	0.00	1	17.40	17.40	-1	4,592	-0.02%
2021/03/12	1.1	17.61	0	0.00	17.65	1.1	4,595	0.02%
2021/03/11	4	17.74	0	0.00	18.35	4	4,543	0.09%
2021/03/10	0	0.00	1	17.20	17.05	-1	4,478	-0.02%
2021/03/08	2	16.83	1	16.65	16.30	1	4,603	0.02%
2021/03/05	0	0.00	3	16.80	17.05	-3	4,580	-0.07%
2021/03/04	3	17.30	0	0.00	17.25	3	4,567	0.07%
2021/03/02	0	0.00	6	16.95	16.95	-6	4,502	-0.13%
2021/02/26	3	17.50	0	0.00	17.45	3	4,470	0.07%
2021/02/25	3	17.90	0	0.00	17.90	3	4,429	0.07%
2021/02/24	0	0.00	2	16.48	16.35	-2	4,350	-0.05%
2021/02/22	0	0.00	1	17.70	16.90	-1	4,260	-0.02%
2021/02/19	1	17.40	1	18.00	17.50	0	4,176	0.00%
2021/02/04	1	16.30	4	16.61	16.55	-3	3,808	-0.08%
2021/02/03	2	18.40	0	0.00	18.00	2	3,644	0.05%
2021/02/02	4	21.11	3	21.63	20.00	1	3,519	0.03%
2021/02/01	4	21.03	0	0.00	22.20	4	3,295	0.12%
2021/01/29	1	21.90	6	21.30	21.90	-5	3,082	-0.16%
2021/01/28	4	19.58	0	0.00	19.95	4	2,892	0.14%
2021/01/27	0	0.00	1	19.40	19.55	-1	2,803	-0.04%
2021/01/26	6	19.43	12	19.23	19.55	-6	2,700	-0.22%
2021/01/25	12	18.93	12	18.95	19.35	0	2,593	0.00%
2021/01/22	12	18.66	5	18.39	18.90	7	2,446	0.29%
2021/01/21	5	18.33	1	17.00	18.55	4	2,301	0.17%
2021/01/20	4	16.95	8	16.97	17.10	-4	2,085	-0.19%
2021/01/19	6	16.28	2.1	16.29	16.90	4	1,917	0.21%
2021/01/18	0	0.00	1	14.85	15.40	-1	1,757	-0.06%
2021/01/14	6	14.83	0	0.00	14.85	6	1,671	0.36%
2021/01/12	0	0.00	3	15.00	14.75	-3	1,642	-0.18%
2021/01/08	1	14.45	5	14.60	14.50	-4	1,574	-0.25%
2021/01/06	0	0.00	12	14.57	14.65	-12	1,530	-0.78%
2021/01/04	0	0.00	5	14.35	14.80	-5	1,463	-0.34%
2020/12/31	12	14.50	3	14.28	14.65	9	1,437	0.63%
2020/12/30	2	14.88	0	0.00	14.15	2	1,374	0.15%
2020/12/29	5	15.30	0	0.00	15.50	5	1,284	0.39%
2020/12/25	0	0.00	2	14.40	14.60	-2	1,134	-0.18%
2020/12/24	0	0.00	1	13.50	13.80	-1	1,035	-0.10%
2020/12/23	0	0.00	3	13.55	13.60	-3	1,000	-0.30%
2020/12/22	3	13.03	8	13.23	13.30	-5	947	-0.53%
2020/12/21	10	13.45	1	13.40	13.45	9	874	1.03%
2020/12/14	0	0.00	2	11.90	11.90	-2	873	-0.23%
2020/12/11	0	0.00	1	12.20	11.85	-1	867	-0.12%
2020/12/09	2	12.45	0	0.00	12.40	2	816	0.25%
2020/12/08	0.1	12.00	0	0.00	12.50	0.1	788	0.01%
2020/12/04	0	0.00	1	11.80	12.00	-1	739	-0.14%
2020/12/03	1	12.25	12	12.05	11.90	-11	711	-1.55%
2020/12/02	14	11.86	0	0.00	12.25	14	639	2.19%
2020/09/25	0	0.00	5	11.25	10.70	-5	843	-0.59%
2020/09/24	5	11.15	0	0.00	11.30	5	867	0.58%
2020/09/23	1	11.10	0	0.00	11.15	1	886	0.11%
2020/09/18	0	0.00	7	11.24	11.35	-7	960	-0.73%
2020/08/28	2	9.95	0	0.00	9.99	2	1,211	0.17%
2020/08/17	0	0.00	10	10.20	10.40	-10	1,224	-0.82%
2020/08/11	0	0.00	7	10.35	10.60	-7	1,259	-0.56%
2020/07/28	6	10.55	0	0.00	10.65	6	1,299	0.46%
2020/07/23	0	0.00	15	11.30	11.20	-15	1,250	-1.20%
2020/07/21	15	11.38	0	0.00	11.50	15	1,230	1.22%
2020/07/17	4	11.25	0	0.00	11.55	4	1,190	0.34%
2020/07/16	0.1	11.40	1	11.35	11.45	-1	1,142	-0.08%
2020/07/09	0	0.00	8	11.55	11.65	-8	1,047	-0.76%
2020/07/03	0	0.00	1	11.25	11.40	-1	945	-0.11%
2020/07/01	1	11.00	2	11.30	11.20	-1	863	-0.12%
2020/06/22	4	10.20	0	0.00	10.20	4	697	0.57%
2020/06/19	4	10.30	0	0.00	10.50	4	680	0.59%
2020/06/11	0	0.00	2	9.20	9.20	-2	469	-0.43%
2020/06/10	0	0.00	2	9.20	9.20	-2	456	-0.44%
2020/05/15	2	7.60	0	0.00	8.15	2	301	0.66%
2020/04/30	2	7.65	0	0.00	7.68	2	226	0.88%
2020/02/13	0	0.00	3	9.10	9.07	-3	231	-1.30%
2020/02/12	0	0.00	4	9.05	9.05	-4	231	-1.73%
2020/02/11	7	9.06	0	0.00	9.06	7	234	2.98%
2020/01/17	0	0.00	13	9.88	9.96	-13	235	-5.52%
2020/01/15	13	10.05	0	0.00	9.98	13	236	5.51%
2020/01/02	0	0.00	15	10.05	10.00	-15	234	-6.40%
2019/12/31	15	9.98	0	0.00	10.20	15	234	6.40%
2019/12/02	0	0.00	14	10.29	10.30	-14	346	-4.04%
2019/11/26	14	10.50	0	0.00	10.45	14	350	4.00%
2019/10/28	2	10.80	0	0.00	10.80	2	476	0.42%
2019/09/19	0	0.00	5	11.25	11.00	-5	838	-0.60%
2019/09/18	5	10.75	0	0.00	11.40	5	813	0.61%
2019/09/16	0	0.00	2	10.65	10.60	-2	803	-0.25%
2019/09/02	2	10.80	0	0.00	10.70	2	829	0.24%
2019/08/27	1	10.80	0	0.00	10.80	1	836	0.12%
2019/08/19	1	11.05	0	0.00	11.05	1	885	0.11%
2019/08/16	1	11.20	0	0.00	11.15	1	920	0.11%
2019/08/07	2	11.10	0	0.00	10.95	2	965	0.21%
2019/07/26	0	0.00	3	11.35	11.35	-3	1,218	-0.25%
2019/07/16	2	11.90	0	0.00	11.90	2	1,298	0.15%
2019/07/15	3	11.90	0	0.00	12.10	3	1,280	0.23%
2019/07/11	0	0.00	20	11.55	11.55	-20	1,201	-1.66%
2019/07/10	0	0.00	2	11.90	11.95	-2	1,162	-0.17%
2019/07/09	50	10.88	0	0.00	10.95	50	1,086	4.60%
2019/07/08	0	0.00	5	10.55	10.45	-5	1,061	-0.47%
2019/07/05	5	10.40	0	0.00	10.40	5	1,059	0.47%
2019/07/04	0	0.00	15	10.35	10.40	-15	1,056	-1.42%
2019/07/03	10	10.45	6	10.45	10.45	4	1,057	0.38%
2019/07/02	1	10.30	0	0.00	10.30	1	1,056	0.09%
2019/07/01	5	10.25	0	0.00	10.35	5	1,057	0.47%
2019/06/27	5	10.55	0	0.00	10.55	5	1,055	0.47%
2019/05/24	0	0.00	10	11.00	10.85	-10	925	-1.08%
2019/05/23	10	11.30	0	0.00	11.15	10	907	1.10%
2019/05/21	2	10.20	0	0.00	10.25	2	838	0.24%
2019/05/14	0	0.00	20	10.36	10.70	-20	811	-2.47%
2019/05/10	20	10.30	0	0.00	10.40	20	775	2.58%
2019/05/03	5	11.80	7.3	11.58	11.80	-2.3	564	-0.40%
2019/05/02	0	0.00	14	9.94	10.75	-14	477	-2.93%
2019/04/30	12	9.21	0	0.00	9.79	12	404	2.97%
2019/04/16	0	0.00	8	8.44	8.40	-8	262	-3.05%
2019/04/15	8	8.40	0	0.00	8.40	8	261	3.06%
2019/04/12	0	0.00	5	8.35	8.37	-5	262	-1.90%
2019/04/10	5	8.34	0	0.00	8.38	5	261	1.91%
2019/03/11	0	8.62	0	0.00	8.54	0	351	0.00%
2019/03/06	0	0.00	3	8.66	8.66	-3	374	-0.80%
2019/02/22	2	8.69	0	0.00	8.68	2	377	0.53%
2019/02/15	2	8.44	0	0.00	8.44	2	385	0.52%
2019/01/24	2	8.40	0	0.00	8.48	2	397	0.50%
2019/01/09	53	8.45	0	0.00	8.47	53	418	12.67%
2018/12/28	0	0.00	51	8.20	8.14	-51	415	-12.27%
2018/12/24	0	0.00	9	8.39	8.42	-9	422	-2.13%
2018/12/21	9	8.30	9	8.15	8.30	0	417	0.00%
2018/12/20	9	8.20	0	0.00	8.20	9	416	2.16%
2018/12/17	0	0.00	8	8.07	8.56	-8	402	-1.99%
2018/12/14	0	0.00	1	8.07	7.99	-1	394	-0.25%
2018/12/13	5	8.00	0	0.00	8.01	5	398	1.25%
2018/12/12	4	8.00	0	0.00	8.00	4	401	1.00%
2018/12/11	0	0.00	1	7.92	7.85	-1	409	-0.24%
2018/12/04	1	8.87	0	0.00	8.80	1	371	0.27%
2018/11/14	4	8.25	0	0.00	8.30	4	282	1.42%
2018/11/12	0	0.00	14	7.95	7.99	-14	254	-5.51%
2018/11/09	5	8.01	0	0.00	8.01	5	256	1.95%
2018/11/08	9	8.18	0	0.00	8.03	9	260	3.45%
2018/10/05	0	0.00	2	10.90	10.55	-2	325	-0.61%
2018/09/28	4	11.15	0	0.00	11.20	4	345	1.16%
2018/09/19	1	11.60	0	0.00	11.50	1	394	0.25%
2018/09/18	10	11.65	0	0.00	11.60	10	406	2.46%
2018/08/16	1	12.00	0	0.00	12.05	1	1,347	0.07%
2018/08/13	0	0.00	125	12.06	12.20	-125	1,338	-9.34%	大賣/鉅額交易
2018/08/01	0	0.00	1	13.70	13.70	-1	1,295	-0.08%
2018/07/11	1	12.85	0	0.00	12.90	1	1,263	0.08%
2018/06/26	1	13.10	0	0.00	13.20	1	1,222	0.08%
2018/06/20	1	14.65	0	0.00	14.50	1	1,097	0.09%
2018/06/15	1	15.50	2	15.85	15.00	-1	1,062	-0.09%
2018/06/14	0	0.00	8	16.12	16.10	-8	1,015	-0.79%
2018/06/13	0	0.00	5	15.90	15.75	-5	971	-0.51%
2018/06/12	6	15.81	0	0.00	15.95	6	948	0.63%
2018/06/11	2	15.75	5	16.10	16.50	-3	873	-0.34%
2018/06/08	0	0.00	10	15.15	15.00	-10	775	-1.29%
2018/06/07	4	15.35	10	15.30	15.10	-6	752	-0.80%
2018/06/06	22	15.27	10	15.12	15.10	12	691	1.74%
2018/06/05	0	0.00	15	14.48	14.90	-15	605	-2.48%
2018/06/04	5	13.45	6	13.60	13.55	-1	559	-0.18%
2018/05/30	26	13.08	1	13.20	13.25	25	453	5.51%
2018/05/25	1	12.00	0	0.00	11.95	1	378	0.26%
2018/05/09	10	12.20	0	0.00	12.15	10	461	2.17%
2018/04/27	4	12.50	0	0.00	12.50	4	540	0.74%
2018/04/17	10	12.00	0	0.00	12.05	10	767	1.30%
2018/04/16	10	12.30	0	0.00	12.25	10	823	1.21%
2018/04/11	45	12.52	0	0.00	12.65	45	929	4.84%
2018/04/10	21	12.45	2	12.45	12.40	19	927	2.05%
2018/04/09	79	12.30	0	0.00	12.30	79	935	8.44%
2018/03/05	0	0.00	10	12.15	12.00	-10	975	-1.02%
2018/03/01	4	11.93	0	0.00	12.00	4	974	0.41%
2018/02/27	5	12.10	10	12.27	12.10	-5	974	-0.51%
2018/02/23	2	11.95	0	0.00	11.95	2	974	0.21%
2018/02/22	0	0.00	9	12.00	12.00	-9	972	-0.93%
2018/02/21	17	12.14	3	11.80	12.15	14	971	1.44%
2018/02/12	3	11.70	0	0.00	11.65	3	962	0.31%
2018/02/09	2	11.40	0	0.00	11.65	2	957	0.21%
2018/02/08	0	0.00	12	11.80	12.05	-12	952	-1.26%
2018/01/31	0	0.00	2	13.35	13.35	-2	904	-0.22%
2018/01/30	0	0.00	9	13.55	13.35	-9	897	-1.00%
2018/01/25	0	0.00	1	13.85	13.90	-1	870	-0.11%
2018/01/17	2	13.60	0	0.00	13.60	2	791	0.25%
2018/01/16	0	0.00	1	13.70	14.00	-1	743	-0.13%
2018/01/15	2	13.00	0	0.00	12.75	2	657	0.30%
2018/01/09	0	0.00	13	12.90	12.90	-13	558	-2.33%
2018/01/05	10	12.05	0	0.00	11.90	10	467	2.14%