雷科 (6207)-華南永昌-長虹券商分點個股進出

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

雷科

(6207)

可現股當沖

股價
74.0
漲跌
▼0.5
漲幅
-0.67%
成交量
9,231張
產業
上櫃電子零組件類股
180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

雷科 (6207)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/21	1.2	75.96	2.1	76.14	74.00	-0.9	10,795	-0.01%
2024/06/20	6.1	75.35	3	75.53	76.00	3	10,692	0.03%
2024/06/19	3	72.29	7.2	73.56	74.00	-4.2	10,493	-0.04%
2024/06/18	10.2	73.24	3	73.97	72.70	7.2	10,447	0.07%
2024/06/17	5.1	73.75	8.8	73.01	73.50	-3.6	10,378	-0.04%
2024/06/14	4.7	71.45	1	70.90	71.10	3.7	10,279	0.04%
2024/06/13	6	76.10	5.1	75.70	73.50	0.9	10,128	0.01%
2024/06/12	44.1	74.98	49.2	76.22	75.80	-5.1	9,723	-0.05%
2024/06/11	4	71.81	3.5	73.09	72.10	0.5	9,321	0.01%
2024/06/07	11.5	72.10	13	72.35	72.60	-1.5	9,165	-0.02%
2024/06/06	2	69.50	8	69.49	69.50	-6	8,909	-0.07%
2024/06/05	5	67.60	6	67.91	67.20	-1	8,784	-0.01%
2024/06/04	5.2	67.84	2	68.40	67.10	3.2	8,810	0.04%
2024/06/03	6.8	69.27	1.6	70.12	68.70	5.2	8,820	0.06%
2024/05/31	1.6	68.78	5.6	70.43	69.60	-4	8,808	-0.05%
2024/05/30	5	68.50	3	67.80	68.50	2	8,755	0.02%
2024/05/29	7.7	71.35	6	71.07	70.50	1.6	8,683	0.02%
2024/05/28	19.2	74.15	16.4	74.53	72.70	2.8	8,552	0.03%
2024/05/27	1.2	72.02	16.9	71.31	71.60	-15.7	8,128	-0.19%
2024/05/24	2.1	68.48	0.2	69.40	68.40	1.9	7,992	0.02%
2024/05/23	7.9	70.70	5.1	71.06	69.50	2.8	8,061	0.04%
2024/05/22	9.1	69.92	7.4	72.56	71.30	1.7	8,102	0.02%
2024/05/21	6.1	68.48	14.1	68.33	70.80	-8	8,040	-0.10%
2024/05/20	3.1	64.97	0	67.80	64.40	3.1	7,821	0.04%
2024/05/17	8	68.06	9	68.02	67.90	-1	7,828	-0.01%
2024/05/16	5	67.04	20.2	66.33	67.60	-15.2	7,746	-0.20%
2024/05/15	15.2	64.43	19	65.00	64.80	-3.9	7,600	-0.05%
2024/05/14	11	63.08	4	63.58	62.50	7	7,444	0.09%
2024/05/13	12	67.03	1	65.40	65.60	11	7,307	0.15%
2024/05/10	6.3	68.94	5.1	70.41	68.80	1.2	7,186	0.02%
2024/05/09	13.9	71.81	12	73.95	70.80	1.9	7,007	0.03%
2024/05/08	13.2	72.00	7.8	72.80	72.20	5.5	6,797	0.08%
2024/05/07	20.8	73.75	7	73.81	71.30	13.8	6,612	0.21%
2024/05/06	2	70.35	5.7	73.22	74.40	-3.7	6,195	-0.06%
2024/05/03	23.2	68.63	27.4	68.10	67.70	-4.1	6,043	-0.07%
2024/05/02	6.4	63.79	11.2	64.75	66.10	-4.8	5,671	-0.08%
2024/04/30	1	61.00	1	61.60	63.00	0	5,507	0.00%
2024/04/29	6.1	64.08	13.1	64.83	63.10	-7	5,421	-0.13%
2024/04/26	18.2	67.62	5	66.54	65.20	13.2	5,268	0.25%
2024/04/25	2	64.05	0.6	64.45	67.50	1.5	4,683	0.03%
2024/04/24	0	0.00	6.5	61.68	61.40	-6.5	4,424	-0.15%
2024/04/23	0	0.00	2	57.15	57.60	-2	4,377	-0.05%
2024/04/22	1	56.60	0	0.00	53.40	1	4,378	0.02%
2024/04/19	2	58.10	0	0.00	58.70	2	4,512	0.04%
2024/04/18	0	0.00	0	61.00	60.80	0	4,476	0.00%
2024/04/17	0	60.70	4	61.20	61.40	-4	4,449	-0.09%
2024/04/16	1	57.00	0	57.70	58.60	1	4,417	0.02%
2024/04/12	0.4	59.10	2	63.97	62.40	-1.7	4,339	-0.04%
2024/04/11	1	57.80	10	58.70	58.80	-9	4,260	-0.21%
2024/04/10	14.5	57.82	3	57.76	56.60	11.5	4,198	0.27%
2024/04/09	41	60.22	33.5	61.39	60.50	7.5	3,951	0.19%
2024/04/08	16	53.19	18	56.51	56.60	-2	3,366	-0.06%
2024/04/03	6	48.58	9	49.97	51.50	-3	3,026	-0.10%
2024/04/02	3	43.93	5	45.29	47.55	-2	2,605	-0.08%
2024/04/01	1	43.10	7	43.61	43.25	-6	2,326	-0.26%
2024/03/29	0	0.00	2	40.80	40.65	-2	2,207	-0.09%
2024/03/27	0	0.00	1	41.40	40.65	-1	2,158	-0.05%
2024/03/26	0	0.00	1	40.95	40.65	-1	2,123	-0.05%
2024/03/25	1	40.05	22	40.11	40.05	-21	2,111	-0.99%
2024/03/22	11	39.12	2	38.68	38.60	9	2,065	0.44%
2024/03/21	2	39.30	2	39.78	39.15	0	2,051	0.00%
2024/03/20	3	38.92	0	0.00	39.10	3	2,025	0.15%
2024/03/19	9	39.78	4	39.69	38.95	5	2,004	0.25%
2024/03/14	1	37.10	0	0.00	36.60	1	1,935	0.05%
2024/03/12	0	39.40	9	39.42	39.40	-9	1,915	-0.47%
2024/03/11	1	38.70	0	0.00	39.00	1	1,914	0.05%
2024/03/08	0	0.00	0	38.05	38.25	0	1,902	0.00%
2024/03/07	0	0.00	1	41.00	41.00	-1	1,832	-0.05%
2024/03/05	1	40.70	2	40.93	40.15	-1	1,722	-0.06%
2024/03/04	1	40.20	3	40.67	40.10	-2	1,670	-0.12%
2024/03/01	2	39.93	0	0.00	39.50	2	1,626	0.12%
2024/02/29	3	41.20	2.9	41.21	40.75	0.1	1,575	0.01%
2024/02/27	2	41.25	3	40.62	40.40	-1	1,475	-0.07%
2024/02/26	12	40.98	2	41.55	41.20	10	1,396	0.72%
2024/02/23	4	39.96	7	40.40	39.85	-3	1,255	-0.24%
2024/02/22	5	39.82	2	38.50	39.05	3	1,050	0.29%
2024/02/20	10	37.50	0	0.00	36.75	10	821	1.22%
2024/02/19	0	35.20	1	36.40	36.90	-1	729	-0.14%
2024/02/16	0	0.00	1	35.05	35.05	-1	684	-0.15%
2024/01/31	0	0.00	1	33.90	34.25	-1	642	-0.16%
2024/01/30	1	33.55	0	0.00	33.55	1	635	0.16%
2024/01/26	1	33.85	0	0.00	33.65	1	622	0.16%
2024/01/24	0	0.00	1	34.45	34.55	-1	608	-0.16%
2024/01/23	1	34.05	0	0.00	33.90	1	593	0.17%
2024/01/22	1	34.25	21	34.30	34.35	-20	583	-3.43%
2024/01/19	0	0.00	3	34.43	34.55	-3	564	-0.53%
2024/01/17	1	33.95	0	0.00	33.35	1	508	0.20%
2024/01/16	2	33.33	6	33.73	34.30	-4	495	-0.81%
2024/01/15	27	34.31	14	33.39	34.10	13	461	2.81%
2024/01/09	7	32.10	0	0.00	31.70	7	290	2.41%
2024/01/03	0	0.00	6	33.20	33.20	-6	275	-2.17%
2024/01/02	7	32.51	0	0.00	32.45	7	267	2.62%
2023/12/26	0	0.00	2	33.45	33.05	-2	264	-0.76%
2023/12/25	2	32.45	0	0.00	32.60	2	256	0.78%
2023/12/21	0	0.00	1	33.75	33.20	-1	246	-0.41%
2023/12/20	4	33.09	1	33.60	33.15	3	238	1.26%
2023/12/15	0	0.00	9.5	32.49	32.55	-9.5	204	-4.63%
2023/12/14	0.4	32.30	0	0.00	32.50	0.4	203	0.17%
2023/12/12	1	33.05	1	32.45	32.30	0	197	0.00%
2023/12/08	1	32.55	1	33.40	32.55	0	183	0.00%
2023/12/05	0	0.00	1	31.30	31.65	-1	140	-0.71%
2023/11/27	1	31.00	0	0.00	30.50	1	150	0.66%
2023/10/18	0	0.00	2	29.45	29.40	-2	670	-0.30%
2023/10/16	0	0.00	1	30.00	29.90	-1	681	-0.15%
2023/09/28	0.2	30.40	0	0.00	30.40	0.2	946	0.02%
2023/09/11	0	31.50	0	0.00	30.80	0	1,036	0.00%
2023/09/04	0	0.00	1	31.90	31.45	-1	1,055	-0.09%
2023/09/01	2	31.20	1	31.60	31.30	1	1,053	0.09%
2023/08/30	1	30.70	0	0.00	30.65	1	1,051	0.10%
2023/08/24	1	31.10	1	31.80	31.10	0	1,046	0.00%
2023/08/23	1	31.25	0	0.00	31.40	1	1,046	0.10%
2023/08/17	0	0.00	1	32.00	32.20	-1	1,037	-0.10%
2023/08/11	2	31.68	0	0.00	31.35	2	1,016	0.20%
2023/08/09	3	32.70	0	32.65	32.60	3	1,001	0.30%
2023/08/08	1	33.85	1	33.20	33.20	0	991	0.00%
2023/08/07	1	32.00	0	0.00	32.60	1	965	0.10%
2023/08/02	1	34.75	2	33.75	33.70	-1	917	-0.11%
2023/08/01	0	0.00	2	36.05	35.50	-2	873	-0.23%
2023/07/31	1	34.20	1	34.40	33.60	0	753	0.00%
2023/07/28	2	33.45	1	32.80	33.35	1	678	0.15%
2023/07/27	1	31.70	0	0.00	31.95	1	617	0.16%
2023/07/26	1	31.80	1	32.40	31.60	0	609	0.00%
2023/07/25	0	0.00	2	32.50	32.35	-2	560	-0.36%
2023/07/19	1.1	31.22	0	0.00	30.45	1.1	511	0.22%
2023/07/18	1	32.40	10	31.20	31.15	-9	503	-1.79%
2023/07/17	10	34.00	1	33.65	33.35	9	473	1.90%
2023/07/14	3	33.25	4	33.04	33.25	-1	395	-0.25%
2023/07/13	0	0.00	1	32.50	31.75	-1	315	-0.32%
2023/07/11	0	30.10	0	0.00	30.00	0	250	0.00%
2023/07/06	0	0.00	1	31.50	31.10	-1	244	-0.41%
2023/06/21	0.1	30.95	0	0.00	30.90	0.1	215	0.05%
2023/06/20	0	0.00	1	31.05	31.25	-1	207	-0.48%
2023/06/19	0	0.00	1	31.00	31.20	-1	192	-0.52%
2023/06/16	0	0.00	1	30.10	29.95	-1	166	-0.60%
2023/06/14	0	0.00	1	30.60	29.90	-1	146	-0.68%
2023/06/13	0.1	28.50	0	0.00	28.50	0.1	115	0.04%
2023/06/08	0.1	28.75	0	0.00	28.90	0.1	116	0.09%
2023/04/21	0	0.00	1	27.60	27.55	-1	224	-0.45%
2023/04/19	1	28.55	0	0.00	28.70	1	221	0.45%
2023/04/18	1	28.80	0	0.00	28.70	1	220	0.46%
2023/04/17	0.1	28.60	0	0.00	28.65	0.1	222	0.02%
2023/03/30	0	0.00	3	28.00	28.00	-3	216	-1.39%
2023/03/28	0	27.80	1	27.95	27.85	-1	212	-0.47%
2023/03/23	0.1	27.75	0	0.00	27.75	0.1	207	0.05%
2023/03/15	0.2	27.60	0	0.00	27.55	0.2	202	0.10%
2023/03/14	0.1	27.55	0	0.00	27.75	0.1	201	0.02%
2023/03/10	1	28.30	0	0.00	28.00	1	196	0.51%
2023/03/08	1	28.90	0	0.00	29.25	1	188	0.53%
2023/03/03	4	29.94	0	0.00	29.60	4	174	2.29%
2023/02/24	0	26.70	0	0.00	26.80	0	80	0.00%
2023/02/20	0	26.95	0	0.00	26.80	0	84	0.00%
2023/02/06	0	26.65	0	0.00	26.40	0	88	0.00%
2023/02/03	0.1	26.60	0	0.00	26.70	0.1	88	0.11%
2023/01/30	0	25.90	0	0.00	26.00	0	84	0.00%
2023/01/13	0	26.10	0	0.00	26.00	0	87	0.00%
2023/01/09	0	0.00	1	26.10	25.95	-1	90	-1.11%
2022/12/29	0	0.00	1	25.70	25.60	-1	88	-1.13%
2022/12/19	0	0.00	1	26.55	26.55	-1	91	-1.09%
2022/12/16	0	0.00	1	26.60	26.60	-1	92	-1.08%
2022/12/09	1	26.90	0	0.00	27.00	1	97	1.03%
2022/12/01	1	27.60	0	0.00	27.60	1	115	0.86%
2022/11/25	0	0.00	1	26.30	26.20	-1	334	-0.30%
2022/11/23	0.5	26.10	0	0.00	26.20	0.5	377	0.13%
2022/11/22	0	0.00	0.8	26.14	26.10	-0.8	378	-0.21%
2022/11/09	0	0.00	0	25.10	25.25	0	376	-0.01%
2022/10/17	0	0.00	1	24.00	24.00	-1	373	-0.27%
2022/10/05	0	0.00	1	25.90	25.75	-1	370	-0.27%
2022/09/26	1	25.50	0	0.00	25.85	1	372	0.27%
2022/09/22	1	26.85	0	0.00	26.75	1	380	0.26%
2022/09/19	1	27.40	0	0.00	27.20	1	391	0.26%
2022/09/07	1	27.25	0	0.00	27.20	1	405	0.25%
2022/09/06	1	27.30	0	0.00	27.60	1	405	0.25%
2022/08/29	2	28.13	0	0.00	28.10	2	391	0.51%
2022/08/26	1	29.20	0	0.00	29.20	1	385	0.26%
2022/08/25	0	0.00	2	30.15	29.70	-2	375	-0.53%
2022/08/24	2	29.38	1	29.95	29.35	1	338	0.30%
2022/08/23	4	29.99	3	29.63	29.45	1	285	0.35%
2022/08/22	0	0.00	0.1	28.50	27.50	-0.1	167	-0.04%
2022/08/15	0	0.00	0	26.25	26.40	0	127	0.00%
2022/08/01	1	27.25	0	0.00	27.60	1	154	0.65%
2022/07/18	0	0.00	1	26.60	26.40	-1	192	-0.52%
2022/07/13	1	25.40	0	0.00	25.45	1	197	0.51%
2022/06/10	0	0.00	1	29.60	29.55	-1	255	-0.39%
2022/06/07	0	0.00	0	29.85	30.00	0	268	0.00%
2022/04/29	4	31.00	0	0.00	31.00	4	514	0.78%
2022/04/18	0	0.00	6	31.90	31.95	-6	670	-0.89%
2022/04/15	1	32.60	0	0.00	32.65	1	702	0.14%
2022/04/14	1	33.30	0	0.00	33.20	1	736	0.14%
2022/04/13	0	0.00	10	33.25	33.30	-10	805	-1.24%
2022/04/07	0	0.00	10	33.88	33.80	-10	1,035	-0.97%
2022/04/06	1	34.55	2	34.60	34.50	-1	1,153	-0.09%
2022/03/23	1	34.85	0	0.00	34.85	1	1,902	0.05%
2022/03/15	2	33.70	0	0.00	33.60	2	2,198	0.09%
2022/03/04	0	0.00	1	35.50	35.20	-1	2,174	-0.05%
2022/03/03	0	0.00	17	35.52	35.60	-17	2,173	-0.78%
2022/03/01	2	36.20	0	0.00	36.00	2	2,135	0.09%
2022/02/25	10	35.30	0	0.00	35.25	10	2,129	0.47%
2022/02/24	0	0.00	35	35.60	35.25	-35	2,127	-1.65%
2022/02/22	0	0.00	45	35.77	36.05	-45	2,118	-2.12%
2022/02/17	0	0.00	10	36.65	36.60	-10	2,112	-0.47%
2022/02/14	0	0.00	15	36.35	36.40	-15	2,106	-0.71%
2022/02/11	0	0.00	10	36.75	36.75	-10	2,102	-0.48%
2022/02/10	6	36.80	0	0.00	36.70	6	2,101	0.29%
2022/01/26	2	35.63	0	0.00	35.50	2	2,058	0.10%
2022/01/25	5	36.75	0	0.00	35.60	5	2,054	0.24%
2022/01/24	15	36.00	1	36.30	36.20	14	2,038	0.69%
2022/01/21	14	36.69	0	0.00	35.85	14	2,027	0.69%
2022/01/20	0	0.00	1	37.45	37.40	-1	2,004	-0.05%
2022/01/18	10	37.05	0	0.00	36.95	10	1,983	0.50%
2022/01/14	0	0.00	5	36.12	37.85	-5	1,950	-0.26%
2022/01/13	7	37.64	0	0.00	36.90	7	1,923	0.36%
2022/01/12	10	38.60	0	0.00	37.80	10	1,905	0.52%
2022/01/11	23	38.37	2	39.45	38.30	21	1,887	1.11%
2022/01/10	5	37.50	8	39.05	39.30	-3	1,842	-0.16%
2022/01/06	1	38.95	0	39.10	39.00	1	1,768	0.06%
2022/01/05	30	38.23	2	38.30	37.90	28	1,702	1.64%
2022/01/04	12	39.35	2	39.60	39.65	10	1,651	0.61%
2022/01/03	1	39.55	0	0.00	39.30	1	1,595	0.06%
2021/12/30	7	40.90	20	41.11	40.95	-13	1,523	-0.85%
2021/12/29	4	40.66	3	41.17	41.10	1	1,464	0.07%
2021/12/28	10	40.42	5	39.99	40.70	5	1,344	0.37%
2021/12/27	12	40.61	9	40.37	39.85	3	1,214	0.25%
2021/12/24	0	0.00	4	36.71	38.80	-4	889	-0.45%
2021/12/23	2	35.20	30	35.30	35.30	-28	708	-3.95%
2021/12/17	0	0.00	1	34.70	34.65	-1	605	-0.17%
2021/12/16	2	35.08	3	35.38	34.70	-1	585	-0.17%
2021/12/15	1	34.45	1	34.85	34.85	0	546	0.00%
2021/12/14	5	34.75	5	35.29	35.20	0	506	0.00%
2021/12/13	32	34.37	5	34.38	34.40	27	376	7.18%
2021/12/06	1	30.95	0	0.00	31.10	1	274	0.36%
2021/11/22	0	0.00	1	32.50	32.45	-1	272	-0.37%
2021/11/18	0	0.00	0	32.05	32.10	0	271	0.00%
2021/11/17	0	0.00	1	32.00	32.00	-1	270	-0.37%
2021/11/16	0	0.00	0	31.70	31.95	0	267	0.00%
2021/11/03	8	29.90	0	0.00	29.90	8	328	2.43%
2021/11/02	1	29.45	0	0.00	29.45	1	353	0.28%
2021/11/01	1	30.10	0	0.00	30.00	1	378	0.26%
2021/10/29	0	0.00	30	30.00	29.90	-30	404	-7.42%
2021/10/26	1	29.60	0	0.00	29.35	1	440	0.23%
2021/10/01	1	28.95	6	28.98	28.90	-5	1,119	-0.45%
2021/09/30	0	0.00	1	29.10	29.10	-1	1,116	-0.09%
2021/09/27	1	29.55	0	0.00	29.60	1	1,123	0.09%
2021/09/16	1	29.70	0	0.00	29.75	1	1,144	0.09%
2021/09/14	1	30.30	0	0.00	30.30	1	1,143	0.09%
2021/08/30	10	31.86	0	0.00	32.00	10	1,173	0.85%
2021/08/26	1	31.20	1	31.25	31.15	0	1,172	0.00%
2021/08/09	1	33.75	3	33.95	33.35	-2	1,145	-0.17%
2021/08/06	1	35.30	4	35.51	34.95	-3	1,132	-0.26%
2021/08/05	0	0.00	1	35.20	35.00	-1	1,126	-0.09%
2021/08/04	2	34.58	0	0.00	34.35	2	1,128	0.18%
2021/07/30	1	33.90	0	0.00	33.60	1	1,114	0.09%
2021/07/28	3	33.20	2	34.33	35.00	1	1,101	0.09%
2021/07/27	1	35.35	0	0.00	34.90	1	1,124	0.09%
2021/07/26	3	36.53	2	36.60	36.55	1	1,147	0.09%
2021/07/23	5	36.08	2	35.88	36.90	3	1,162	0.26%
2021/07/22	1	35.00	2	35.50	35.00	-1	1,055	-0.09%
2021/07/20	44	33.16	5	33.40	33.00	39	915	4.26%
2021/07/19	40	34.67	0	0.00	34.40	40	903	4.43%
2021/07/16	4	34.58	0	0.00	34.60	4	892	0.45%
2021/07/15	0	0.00	2	32.70	33.80	-2	775	-0.26%
2021/07/07	1	31.65	1	31.35	31.30	0	799	0.00%
2021/07/01	0	0.00	10	32.08	31.75	-10	876	-1.14%
2021/06/30	0	0.00	0.9	31.70	32.30	-0.9	965	-0.09%
2021/06/29	0	0.00	3	31.00	31.00	-3	1,055	-0.28%
2021/06/02	0	0.00	2	30.10	30.00	-2	1,461	-0.14%
2021/05/26	0	0.00	1	28.25	28.20	-1	1,443	-0.07%
2021/05/17	0	0.00	5	25.49	25.15	-5	1,467	-0.34%
2021/05/12	2	28.48	0	0.00	28.25	2	1,423	0.14%
2021/05/06	0	0.00	0.1	34.25	30.95	-0.1	1,374	-0.01%
2021/05/05	1	31.50	1	31.30	31.30	0	1,369	0.00%
2021/05/04	1	33.75	4	31.86	31.60	-3	1,359	-0.22%
2021/05/03	10	34.75	1	34.95	34.75	9	1,310	0.69%
2021/04/27	0	0.00	1	34.35	34.15	-1	1,201	-0.08%
2021/04/26	1	34.15	0	0.00	34.15	1	1,197	0.08%
2021/04/20	11	34.56	1	34.05	34.85	10	1,197	0.83%
2021/04/19	0	0.00	1	33.30	33.65	-1	1,208	-0.08%
2021/04/15	1	33.10	1	33.30	33.25	0	1,364	0.00%
2021/04/14	0	0.00	3	32.60	33.00	-3	1,362	-0.22%
2021/04/12	1	34.75	1	34.65	34.60	0	1,337	0.00%
2021/04/09	1	35.05	0	34.48	34.50	1	1,328	0.08%
2021/04/08	0	0.00	3	34.83	34.85	-3	1,313	-0.23%
2021/04/06	2	34.50	0.1	35.06	35.30	1.9	1,272	0.15%
2021/04/01	3	33.72	5	34.16	33.80	-2	1,186	-0.17%
2021/03/31	2	32.35	7	32.64	32.55	-5	1,092	-0.46%
2021/03/30	0	0.00	1	31.85	31.90	-1	1,075	-0.09%
2021/03/29	1	31.30	0	0.00	31.45	1	1,068	0.09%
2021/03/23	0	0.00	1	31.90	30.90	-1	1,148	-0.09%
2021/03/22	4	32.74	1	32.55	31.80	3	1,160	0.26%
2021/03/19	2	30.20	1	30.10	32.20	1	1,102	0.09%
2021/03/18	1	30.20	1	30.40	30.25	0	1,075	0.00%
2021/03/17	0	0.00	1	29.95	30.20	-1	1,088	-0.09%
2021/03/16	1	30.10	0	0.00	29.80	1	1,131	0.09%
2021/03/15	0	0.00	1	29.95	29.90	-1	1,294	-0.08%
2021/03/09	1	27.75	1	27.75	27.70	0	1,320	0.00%
2021/02/26	0	0.00	1	27.70	27.65	-1	1,338	-0.07%
2021/02/25	2	27.95	0	0.00	27.95	2	1,360	0.15%
2021/02/22	2	28.20	0	0.00	28.15	2	1,360	0.15%
2021/02/05	2	26.95	0	0.00	26.85	2	1,334	0.15%
2021/02/02	0	0.00	6	26.46	26.45	-6	1,339	-0.45%
2021/02/01	5	26.89	0	0.00	26.35	5	1,336	0.37%
2021/01/29	0	0.00	5	26.64	26.90	-5	1,331	-0.38%
2021/01/21	3	27.75	0	0.00	27.25	3	1,300	0.23%
2021/01/19	1	28.10	0	0.00	27.90	1	1,274	0.08%
2021/01/18	1	28.30	0	0.00	28.10	1	1,267	0.08%
2021/01/15	0	0.00	0	30.00	28.65	0	1,255	0.00%
2021/01/14	1	29.40	1	29.30	29.30	0	1,231	0.00%
2021/01/12	2	30.10	6	29.69	29.15	-4	1,205	-0.33%
2021/01/11	1	29.50	1	30.20	29.55	0	1,166	0.00%
2021/01/08	6	29.29	10	30.04	30.05	-4	1,079	-0.37%
2021/01/06	0	0.00	5	27.20	27.40	-5	982	-0.51%
2021/01/04	0	0.00	1	28.50	28.10	-1	953	-0.10%
2020/12/31	4	28.60	0	0.00	28.50	4	948	0.42%
2020/12/29	1	28.70	0	0.00	28.65	1	931	0.11%
2020/12/25	0	0.00	0	28.70	28.55	0	915	0.00%
2020/12/24	0	0.00	2	28.95	28.75	-2	907	-0.22%
2020/12/21	0	0.00	5	28.75	28.65	-5	866	-0.58%
2020/12/18	13	29.74	0	0.00	29.30	13	855	1.52%
2020/12/17	8	31.29	0	30.70	30.00	8	837	0.95%
2020/12/15	0	0.00	3	30.42	30.10	-3	681	-0.44%
2020/12/09	4	30.15	6	30.15	30.70	-2	509	-0.39%
2020/12/08	4	27.48	1	26.10	27.95	3	359	0.83%
2020/12/01	0	0.00	1	25.20	25.30	-1	332	-0.30%
2020/11/30	0	0.00	0	25.00	25.15	0	330	0.00%
2020/11/26	3	25.10	0	0.00	25.10	3	327	0.92%
2020/11/24	0	0.00	5	25.35	25.50	-5	314	-1.59%
2020/11/23	5	24.85	0	0.00	24.90	5	292	1.71%
2020/11/20	0	0.00	1	24.50	24.60	-1	282	-0.35%
2020/11/03	1	24.20	0	0.00	24.30	1	274	0.36%
2020/09/14	1	25.40	0	0.00	25.40	1	296	0.34%
2020/09/10	0.5	26.00	1	26.15	26.00	-0.5	257	-0.19%
2020/08/17	0	0.00	1	23.35	23.35	-1	180	-0.55%
2020/08/03	0	0.00	0.4	24.15	23.95	-0.4	232	-0.16%
2020/07/24	1	24.25	0.4	24.00	23.95	0.6	231	0.27%
2020/07/13	1	24.20	0	0.00	24.10	1	235	0.42%
2020/07/10	0	0.00	2	24.20	24.05	-2	241	-0.83%
2020/07/03	0	0.00	1	24.30	24.30	-1	234	-0.43%
2020/06/05	0	0.00	4	23.90	23.95	-4	279	-1.43%
2020/06/04	0	0.00	1	24.00	23.90	-1	281	-0.36%
2020/06/02	1	23.95	0	0.00	23.85	1	280	0.36%
2020/05/22	0	0.00	1	22.95	22.80	-1	273	-0.37%
2020/05/11	0	0.00	1	24.15	24.35	-1	256	-0.39%
2020/05/08	0	0.00	5	24.58	24.00	-5	248	-2.01%
2020/05/04	1	21.90	1	21.90	21.90	0	203	0.00%
2020/04/30	3	22.42	1	22.35	22.35	2	204	0.98%
2020/04/28	0	0.00	1	21.90	21.90	-1	205	-0.49%
2020/04/22	1	21.35	0	0.00	21.25	1	213	0.47%
2020/04/16	0	0.00	1	22.50	22.40	-1	205	-0.49%
2020/04/15	1	22.75	0	0.00	22.60	1	206	0.49%
2020/04/14	1	22.00	0	0.00	22.05	1	202	0.49%
2020/04/09	1	21.30	0	0.00	21.00	1	209	0.48%
2020/04/07	0	0.00	2	20.00	20.00	-2	203	-0.98%
2020/03/27	1	19.80	0	0.00	19.55	1	206	0.48%
2020/03/26	0	0.00	2	20.10	20.00	-2	204	-0.98%
2020/03/23	2	16.80	0	0.00	16.80	2	199	1.00%
2020/03/13	2	18.90	0	0.00	19.25	2	179	1.12%
2020/03/12	1	20.60	0	0.00	21.00	1	158	0.63%
2020/03/10	2	22.00	0	0.00	22.10	2	149	1.34%
2020/03/06	1	23.00	0	0.00	23.00	1	146	0.68%
2020/02/03	1	23.50	0	0.00	23.55	1	149	0.67%
2020/01/31	1	24.10	0	0.00	24.00	1	147	0.68%
2020/01/16	0	0.00	0	25.50	25.50	0	155	-0.03%
2020/01/09	1	25.10	0	0.00	25.10	1	154	0.65%
2020/01/03	1	25.80	0	0.00	25.70	1	145	0.69%
2019/12/31	0	0.00	1	25.60	25.55	-1	135	-0.74%
2019/12/30	1	25.85	0	0.00	25.85	1	134	0.74%
2019/12/25	1	25.30	0	0.00	25.35	1	166	0.60%
2019/12/17	1	24.65	0	0.00	24.60	1	160	0.62%
2019/11/11	1	25.20	8	25.25	25.10	-7	198	-3.52%
2019/11/06	0	0.00	4	25.60	25.65	-4	202	-1.97%
2019/10/29	2	26.00	3	26.35	25.90	-1	214	-0.47%
2019/10/03	0	0.00	2	26.30	26.30	-2	242	-0.82%
2019/10/02	12	27.15	10	26.65	26.70	2	242	0.82%
2019/09/25	6	25.25	0	0.00	25.25	6	211	2.84%
2019/08/28	0	0.00	2	24.70	24.65	-2	211	-0.94%
2019/08/06	0	0.00	1	24.50	25.75	-1	211	-0.47%
2019/08/02	1	26.45	0	0.00	26.05	1	213	0.47%
2019/08/01	5	26.85	0	0.00	26.60	5	214	2.33%
2019/07/10	1	29.40	2	29.30	29.40	-1	201	-0.50%
2019/05/28	3	28.33	0	0.00	28.40	3	324	0.93%
2019/05/10	0	0.00	3	29.45	29.45	-3	410	-0.73%
2019/04/19	2	31.10	0	0.00	31.00	2	410	0.49%
2019/04/18	1	30.90	1	30.95	31.10	0	413	0.00%
2019/04/17	0	31.60	0	0.00	31.60	0	414	0.00%
2019/04/16	0.3	31.65	1	31.50	31.60	-0.7	421	-0.16%
2019/04/09	1	31.05	0	0.00	31.15	1	410	0.24%
2019/04/08	0	0.00	3	32.55	32.15	-3	395	-0.76%
2019/04/03	0	0.00	2	31.98	32.20	-2	384	-0.52%
2019/04/01	0.2	32.05	0	0.00	31.10	0.2	358	0.05%
2019/03/29	2	31.10	4	31.18	31.05	-2	341	-0.59%
2019/03/21	0	0.00	1	30.25	30.30	-1	334	-0.30%
2019/03/08	1	29.80	0	0.00	29.90	1	467	0.21%
2019/03/06	0	30.40	0	0.00	30.30	0	495	0.00%
2019/03/04	0	30.40	0	0.00	30.55	0	524	0.00%
2019/02/22	0	0.00	2	31.00	30.60	-2	531	-0.38%
2019/02/20	0	0.00	1	30.25	30.20	-1	538	-0.19%
2019/02/19	0	0.00	5	30.35	30.00	-5	547	-0.91%
2019/02/15	2	30.10	1	30.35	30.00	1	548	0.18%
2019/02/14	0	0.00	5	30.30	30.30	-5	550	-0.91%
2019/02/13	11	30.90	0	0.00	31.00	11	545	2.02%
2019/01/18	0	0.00	10	28.60	28.60	-10	666	-1.50%
2019/01/11	0	0.00	10	28.20	28.45	-10	696	-1.43%
2019/01/09	0	0.00	1	29.25	28.60	-1	709	-0.14%
2019/01/08	0	0.00	1	28.25	28.60	-1	711	-0.14%
2019/01/02	1	28.95	0	29.10	28.85	1	786	0.13%
2018/12/21	2	29.10	0	0.00	29.65	2	900	0.22%
2018/12/18	1	29.40	1	29.90	29.30	0	928	0.00%
2018/12/12	1	30.40	0	0.00	30.35	1	964	0.10%
2018/12/11	0	30.25	0	0.00	30.10	0	968	0.00%
2018/12/10	0	0.00	8	30.05	30.15	-8	984	-0.81%
2018/12/07	0	0.00	1	30.40	30.80	-1	997	-0.10%
2018/12/06	0	0.00	1	30.95	30.60	-1	984	-0.10%
2018/12/05	1	32.10	0	0.00	32.10	1	982	0.10%
2018/12/04	0	0.00	1	32.70	32.60	-1	987	-0.10%
2018/12/03	8	33.42	0	0.00	33.10	8	991	0.81%
2018/11/30	0	0.00	5	31.45	31.35	-5	946	-0.53%
2018/11/29	1	31.35	0	0.00	31.00	1	947	0.11%
2018/11/27	1	30.25	5	30.30	30.25	-4	949	-0.42%
2018/11/19	1	30.35	0	0.00	30.35	1	1,132	0.09%
2018/11/14	0	0.00	7	29.34	29.45	-7	1,147	-0.61%
2018/11/07	10	30.45	0	0.00	30.30	10	1,278	0.78%
2018/11/06	1	30.20	2	30.28	29.75	-1	1,310	-0.08%
2018/11/05	2	30.95	1	30.70	30.65	1	1,320	0.08%
2018/11/02	4	32.59	3	32.07	31.30	1	1,340	0.07%
2018/10/17	2	29.90	0	0.00	29.90	2	1,613	0.12%
2018/10/12	0	0.00	2	30.80	30.75	-2	1,839	-0.11%
2018/10/05	4	32.78	0	0.00	32.75	4	2,264	0.18%
2018/09/17	0	0.00	1	39.60	39.00	-1	4,750	-0.02%
2018/09/14	1	38.90	0	0.00	39.65	1	5,101	0.02%
2018/09/11	2	38.30	2	37.85	39.05	0	5,430	0.00%
2018/09/06	0	0.00	3	40.85	40.80	-3	5,492	-0.05%
2018/09/05	0	0.00	1	41.20	41.20	-1	5,566	-0.02%
2018/09/04	0	0.00	1	41.20	41.70	-1	5,717	-0.02%
2018/09/03	1	41.55	1	40.90	40.60	0	5,794	0.00%
2018/08/31	4	42.20	0	0.00	42.45	4	5,838	0.07%
2018/08/30	0	0.00	1	41.75	41.60	-1	5,936	-0.02%
2018/08/29	3	41.82	15	42.05	42.15	-12	6,169	-0.19%
2018/08/28	1	40.95	2	40.63	40.45	-1	6,307	-0.02%
2018/08/27	3	39.88	2	40.85	40.50	1	6,415	0.02%
2018/08/23	1	38.60	1	39.30	38.55	0	6,699	0.00%
2018/08/22	0	0.00	6	39.60	39.40	-6	6,744	-0.09%
2018/08/20	1	39.70	0	0.00	40.10	1	7,153	0.01%
2018/08/17	15	41.11	1	39.80	39.05	14	7,152	0.20%
2018/08/16	1	39.80	1	40.50	40.65	0	7,126	0.00%
2018/08/15	1	39.20	1	38.70	39.50	0	7,092	0.00%
2018/08/14	2	39.10	3	39.97	39.95	-1	7,076	-0.01%
2018/08/13	1	37.45	0	0.00	38.00	1	7,039	0.01%
2018/08/02	0	0.00	2	40.30	40.35	-2	7,151	-0.03%
2018/08/01	1	42.75	0	0.00	42.50	1	7,127	0.01%
2018/07/31	1	42.45	16	41.76	42.45	-15	7,135	-0.21%
2018/07/30	4	42.50	0	0.00	41.40	4	7,134	0.06%
2018/07/27	0	0.00	0.2	45.20	45.00	-0.2	7,087	0.00%
2018/07/26	0.4	46.80	0	0.00	46.95	0.4	7,034	0.01%
2018/07/25	2	46.85	2	45.90	45.90	0	6,986	0.00%
2018/07/24	3	47.05	2	46.25	46.10	1	6,962	0.01%
2018/07/23	1	46.30	0	0.00	46.40	1	6,928	0.01%
2018/07/20	3	45.37	0	0.00	43.35	3	6,835	0.04%
2018/07/19	12	46.56	13	46.16	46.55	-1	6,762	-0.01%
2018/07/18	1	48.05	0	0.00	46.05	1	6,700	0.01%
2018/07/17	4	50.00	1	51.50	50.00	3	6,573	0.05%
2018/07/16	4	52.93	6	52.12	51.50	-2	6,550	-0.03%
2018/07/13	3	52.07	2	51.70	50.70	1	6,371	0.02%
2018/07/12	1	50.60	1	51.50	51.80	0	6,308	0.00%
2018/07/11	8	50.96	2	53.20	50.80	6	6,288	0.10%
2018/07/10	0	0.00	4	50.10	51.70	-4	6,214	-0.06%
2018/07/09	2	51.50	3	51.67	50.40	-1	6,133	-0.02%
2018/07/06	20	53.07	14	52.39	51.50	6	6,022	0.10%
2018/07/05	14	54.35	4	53.95	54.00	10	5,725	0.17%
2018/07/04	16	54.47	14	55.61	55.90	2	5,482	0.04%
2018/07/03	34	51.28	28	51.40	50.90	6	5,082	0.12%
2018/07/02	4	50.09	1	49.85	49.55	3	4,886	0.06%
2018/06/29	1	46.85	3	47.77	48.05	-2	4,744	-0.04%
2018/06/28	13	50.25	1	48.90	47.60	12	4,587	0.26%
2018/06/27	0	0.00	2	48.30	48.30	-2	4,116	-0.05%
2018/06/26	37	43.94	21	42.40	43.95	16	3,985	0.40%
2018/06/25	3	45.95	4	45.01	42.05	-1	3,828	-0.03%
2018/06/22	1	41.75	112	41.09	42.90	-111	3,486	-3.18%	大賣/鉅額交易
2018/06/20	0	0.00	10	37.50	37.10	-10	3,169	-0.32%
2018/06/19	14	38.94	0	0.00	38.60	14	3,218	0.43%
2018/06/13	0	0.00	7	38.93	38.85	-7	3,163	-0.22%
2018/06/12	6	41.65	26	41.26	40.50	-20	3,083	-0.65%
2018/06/11	7	39.54	6	39.96	39.50	1	2,948	0.03%
2018/06/08	2	39.25	1	39.10	38.90	1	2,850	0.04%
2018/06/07	107	39.94	1	39.45	39.45	106	2,783	3.81%	大買/鉅額交易
2018/06/06	9	39.96	5	40.17	39.25	4	2,654	0.15%
2018/06/05	5	38.10	6	38.70	37.60	-1	2,396	-0.04%
2018/06/04	7	36.87	1	36.85	36.90	6	2,193	0.27%
2018/06/01	4	36.59	16	36.93	35.50	-12	2,067	-0.58%
2018/05/31	10	35.35	3	37.45	37.45	7	1,884	0.37%
2018/05/30	2	34.20	0	0.00	34.05	2	1,756	0.11%
2018/05/29	16	35.74	3	36.00	35.45	13	1,697	0.77%
2018/05/28	4	34.51	3	34.80	34.90	1	1,429	0.07%
2018/05/22	2	31.73	2	31.63	31.45	0	1,230	0.00%
2018/05/21	2	31.28	0	0.00	31.20	2	1,221	0.16%
2018/05/15	11	32.60	0	0.00	32.50	11	1,189	0.92%
2018/05/11	1	30.75	1	30.60	30.60	0	973	0.00%
2018/05/10	1	30.90	1	30.75	30.75	0	967	0.00%
2018/05/09	1	30.90	1	30.45	30.40	0	945	0.00%
2018/05/08	1	30.65	0	0.00	30.40	1	939	0.11%
2018/05/07	1	32.00	0	0.00	31.85	1	914	0.11%
2018/04/23	0	0.00	1	31.70	31.50	-1	887	-0.11%
2018/04/20	5	32.98	0	0.00	32.00	5	878	0.57%
2018/04/17	2	32.25	4	31.60	31.35	-2	833	-0.24%
2018/04/16	2	32.00	0	0.00	32.00	2	777	0.26%
2018/04/09	0	0.00	4	30.20	30.20	-4	1,013	-0.39%
2018/03/30	4	31.65	0	0.00	31.15	4	1,164	0.34%
2018/03/23	0	0.00	3	30.30	30.60	-3	1,182	-0.25%
2018/03/22	0	31.25	0	0.00	31.30	0	1,175	0.00%
2018/03/21	3	31.70	0	0.00	31.75	3	1,114	0.27%
2018/03/15	1	30.40	5	30.01	30.55	-4	1,070	-0.37%
2018/03/14	2	29.35	0	0.00	29.50	2	1,049	0.19%
2018/03/13	2	29.40	0	0.00	29.35	2	1,086	0.18%
2018/03/12	1	29.40	0	0.00	29.40	1	1,087	0.09%
2018/03/06	2	30.95	0	0.00	30.95	2	1,114	0.18%
2018/02/26	0	29.50	0	0.00	29.65	0	1,239	0.00%
2018/02/06	0	0.00	10	29.30	28.90	-10	1,231	-0.81%
2018/02/05	0	0.00	10	30.15	30.15	-10	1,210	-0.83%
2018/01/19	4	31.10	0	0.00	31.10	4	1,286	0.31%
2018/01/16	0	0.00	4	31.35	31.20	-4	1,254	-0.32%
2018/01/09	0	0.00	1	31.55	31.70	-1	1,178	-0.08%
2018/01/08	4	31.30	3	31.45	31.00	1	1,139	0.09%
2018/01/05	1	32.65	1	33.00	32.70	0	1,114	0.00%
2018/01/04	7	33.42	0	0.00	33.50	7	1,082	0.65%
2018/01/03	11	31.53	2	31.88	31.95	9	937	0.96%