雷科 (6207)-台新-台南券商分點個股進出

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
71.3
漲跌
▼3.1
漲幅
-4.17%
成交量
25,609張
產業
上櫃電子零組件類股
172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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/07	50.3	72.86	52	71.66	71.30	-1.8	6,612	-0.03%
2024/05/06	0	0.00	5.1	72.35	74.40	-5.1	6,195	-0.08%
2024/05/03	72	68.43	68.1	68.55	67.70	4	6,043	0.07%
2024/05/02	12	64.79	18	64.78	66.10	-6	5,671	-0.11%
2024/04/30	26	62.79	20	62.92	63.00	6	5,507	0.11%
2024/04/29	34	64.57	33	63.80	63.10	1	5,421	0.02%
2024/04/26	58.5	67.17	62.5	66.63	65.20	-4	5,268	-0.08%
2024/04/25	8	62.74	16	62.26	67.50	-8	4,683	-0.17%
2024/04/24	1.2	61.56	2.2	62.15	61.40	-1	4,424	-0.02%
2024/04/23	2.3	57.58	0	0.00	57.60	2.3	4,377	0.05%
2024/04/22	11.1	56.28	0	57.90	53.40	11.1	4,378	0.25%
2024/04/19	1	60.00	9	56.51	58.70	-8	4,512	-0.18%
2024/04/17	6	62.00	0	0.00	61.40	6	4,449	0.13%
2024/04/16	0	0.00	11	56.30	58.60	-11	4,417	-0.25%
2024/04/15	11	59.49	1	61.40	61.50	10	4,379	0.23%
2024/04/12	15	63.10	12	61.98	62.40	3	4,339	0.07%
2024/04/11	13	56.85	5	58.24	58.80	8.1	4,260	0.19%
2024/04/10	31.1	58.50	22.2	56.72	56.60	8.9	4,198	0.21%
2024/04/09	68.5	59.91	66	60.15	60.50	2.5	3,951	0.06%
2024/04/08	58	54.00	58	56.34	56.60	0	3,366	0.00%
2024/04/03	25	49.87	11	50.21	51.50	14	3,026	0.46%
2024/04/02	25	45.35	41	45.86	47.55	-16	2,605	-0.61%
2024/04/01	11.2	42.70	26	42.86	43.25	-14.8	2,326	-0.64%
2024/03/29	13	41.05	6	40.92	40.65	7	2,207	0.32%
2024/03/28	4	40.60	6	40.24	40.35	-2	2,174	-0.09%
2024/03/27	12	41.19	3	41.55	40.65	9	2,158	0.42%
2024/03/25	3	40.05	4	40.21	40.05	-1	2,111	-0.05%
2024/03/22	4	38.73	4	38.71	38.60	0	2,065	0.00%
2024/03/21	5	39.96	3	40.35	39.15	2	2,051	0.10%
2024/03/20	3	38.98	2	39.10	39.10	1	2,025	0.05%
2024/03/19	3	39.80	0	0.00	38.95	3	2,004	0.15%
2024/03/18	0	36.85	0	0.00	37.25	0	1,945	0.00%
2024/03/15	2	36.85	2	36.30	36.20	0	1,943	0.00%
2024/03/14	5	37.16	4	36.99	36.60	1	1,935	0.05%
2024/03/13	0	0.00	1	37.85	38.10	-1	1,935	-0.05%
2024/03/11	2	38.70	5	39.20	39.00	-3	1,914	-0.16%
2024/03/08	8	39.58	4	38.15	38.25	4	1,902	0.21%
2024/03/07	3	41.00	4	41.28	41.00	-1	1,832	-0.05%
2024/03/06	2	40.90	6	41.13	40.85	-4	1,773	-0.23%
2024/03/05	5	40.51	13	40.91	40.15	-8	1,722	-0.46%
2024/03/04	10	40.30	5	40.64	40.10	5	1,670	0.30%
2024/03/01	3	39.82	12.6	39.90	39.50	-9.6	1,626	-0.59%
2024/02/29	18	41.07	8	41.58	40.75	10	1,575	0.63%
2024/02/27	7	40.26	5	40.19	40.40	2	1,475	0.14%
2024/02/26	7	41.11	4	41.70	41.20	3	1,396	0.21%
2024/02/23	23	40.38	19	40.05	39.85	4	1,255	0.32%
2024/02/22	15	37.84	14	38.09	39.05	1	1,050	0.10%
2024/02/21	5	36.02	7	36.30	36.45	-2	847	-0.24%
2024/02/20	12	36.67	10	36.92	36.75	2	821	0.24%
2024/02/19	7	35.66	10.6	35.99	36.90	-3.6	729	-0.50%
2024/02/15	0	0.00	2.1	33.74	34.05	-2.1	659	-0.32%
2024/02/02	0	0.00	2	34.25	34.05	-2	654	-0.31%
2024/02/01	1	34.45	0	0.00	34.00	1	650	0.15%
2024/01/31	0	0.00	1	33.95	34.25	-1	642	-0.16%
2024/01/30	5	33.91	1	33.55	33.55	4	635	0.63%
2024/01/24	1	34.70	0	0.00	34.55	1	608	0.16%
2024/01/23	0	0.00	1	34.00	33.90	-1	593	-0.17%
2024/01/22	1	34.60	1	34.30	34.35	0	583	0.00%
2024/01/19	1	34.55	0	0.00	34.55	1	564	0.18%
2024/01/16	2	33.40	3	33.50	34.30	-1	495	-0.20%
2024/01/15	6	34.87	4	34.53	34.10	2	461	0.43%
2024/01/12	0	0.00	1	32.25	32.20	-1	293	-0.34%
2024/01/11	0	0.00	1	31.40	31.90	-1	290	-0.33%
2024/01/10	0	0.00	1	31.30	31.25	-1	290	-0.34%
2024/01/09	3	31.78	4	32.05	31.70	-1	290	-0.34%
2024/01/04	0	0.00	2	33.30	32.65	-2	280	-0.71%
2024/01/03	1	32.90	0.5	32.85	33.20	0.5	275	0.18%
2023/12/26	0	0.00	1	33.40	33.05	-1	264	-0.38%
2023/12/21	3	33.85	3	33.20	33.20	0	246	0.00%
2023/12/20	13	33.27	13	33.44	33.15	0	238	0.00%
2023/12/19	2	31.60	0	0.00	31.70	2	208	0.96%
2023/12/14	0	0.00	13	32.44	32.50	-13	203	-6.40%
2023/12/12	0	0.00	1	32.45	32.30	-1	197	-0.51%
2023/12/07	1	32.15	0	0.00	32.00	1	155	0.64%
2023/12/06	2	31.80	0	0.00	32.40	2	151	1.32%
2023/11/24	10	30.65	0	0.00	30.60	10	149	6.70%
2023/11/10	1	29.70	1	30.00	30.00	0	175	0.00%
2023/10/24	0	0.00	1	29.10	29.35	-1	582	-0.17%
2023/10/11	0	0.00	1	29.90	30.00	-1	871	-0.11%
2023/09/21	0.1	30.35	0	0.00	30.50	0.1	962	0.01%
2023/09/15	0	0.00	2	31.05	31.00	-2	977	-0.20%
2023/09/14	0	0.00	1	31.60	31.45	-1	990	-0.10%
2023/09/13	3	31.25	0	0.00	31.20	3	1,017	0.29%
2023/09/08	0	0.00	1	31.45	31.50	-1	1,066	-0.09%
2023/09/07	2	31.65	0	0.00	31.50	2	1,065	0.19%
2023/09/06	0.1	32.35	0	0.00	32.35	0.1	1,064	0.00%
2023/08/23	0	0.00	1	31.40	31.40	-1	1,046	-0.10%
2023/08/18	0	0.00	2	32.05	31.55	-2	1,039	-0.19%
2023/08/17	2	32.18	0	0.00	32.20	2	1,037	0.19%
2023/08/14	1	30.70	0	0.00	30.50	1	1,025	0.10%
2023/08/09	0	0.00	1	33.35	32.60	-1	1,001	-0.10%
2023/08/08	1	33.85	0	0.00	33.20	1	991	0.10%
2023/08/07	1	32.50	2	32.53	32.60	-1	965	-0.10%
2023/08/04	2	33.40	0	0.00	33.35	2	927	0.22%
2023/08/02	11	34.00	2	33.90	33.70	9	917	0.98%
2023/08/01	12	34.81	11	35.33	35.50	1.1	873	0.12%
2023/07/31	4	33.50	5	34.47	33.60	-1	753	-0.13%
2023/07/28	7	34.00	11	33.38	33.35	-4	678	-0.59%
2023/07/26	2	31.65	2	31.93	31.60	0	609	0.00%
2023/07/25	2	32.25	4	32.00	32.35	-2	560	-0.36%
2023/07/24	1	30.50	0	0.00	30.35	1	526	0.19%
2023/07/19	5	30.83	4	31.46	30.45	1	511	0.20%
2023/07/18	9	31.63	7	31.30	31.15	2	503	0.40%
2023/07/17	25	34.35	20	34.66	33.35	5	473	1.06%
2023/07/14	3	31.28	2	32.83	33.25	1	395	0.25%
2023/07/13	3	32.02	5	32.46	31.75	-2	315	-0.63%
2023/07/06	1	31.35	0	0.00	31.10	1	244	0.41%
2023/07/05	0	0.00	2	31.45	31.50	-2	239	-0.84%
2023/07/03	1	30.95	0	0.00	31.00	1	228	0.44%
2023/06/27	0	0.00	1	30.65	30.10	-1	220	-0.45%
2023/06/26	0.1	30.60	0	0.00	30.65	0.1	217	0.05%
2023/06/20	0	0.00	0.5	31.00	31.25	-0.5	207	-0.24%
2023/06/19	1	30.90	10	31.20	31.20	-9	192	-4.67%
2023/06/14	10	30.20	10	29.90	29.90	0	146	0.00%
2023/05/08	0	0.00	1	27.85	27.80	-1	219	-0.46%
2023/04/20	0	0.00	0	28.40	28.05	0	222	0.00%
2023/04/19	0	28.65	0	0.00	28.70	0	221	0.00%
2023/04/12	0	28.60	0	0.00	28.60	0	218	0.00%
2023/04/07	0	28.00	0	0.00	28.00	0	215	0.00%
2023/03/31	0	27.90	0	0.00	27.95	0	216	0.00%
2023/03/30	0	27.95	0	0.00	28.00	0	216	0.00%
2023/03/22	0	0.00	2	27.90	27.75	-2	207	-0.97%
2023/03/21	0	0.00	1	27.70	27.50	-1	206	-0.48%
2023/03/14	0.1	27.40	0	0.00	27.75	0.1	201	0.02%
2023/03/13	1	27.45	1	27.50	27.55	0	201	0.00%
2023/03/10	2	28.23	1	27.95	28.00	1	196	0.51%
2023/03/09	2	28.90	1	28.90	28.85	1	192	0.52%
2023/03/07	6	29.40	6	29.10	29.00	0	185	0.00%
2023/03/03	4	29.18	2	29.20	29.60	2	174	1.15%
2023/03/02	0	0.00	2	29.40	29.40	-2	110	-1.81%
2023/02/24	0	26.75	0	0.00	26.80	0	80	0.00%
2023/02/20	0	26.95	0	0.00	26.80	0	84	0.00%
2023/02/14	0	26.00	0	0.00	26.05	0	84	0.00%
2023/02/13	0.1	25.81	0	0.00	25.80	0.1	90	0.06%
2023/02/02	1	26.80	0	0.00	27.00	1	88	1.13%
2023/02/01	0	26.45	0	0.00	26.50	0	85	0.00%
2023/01/31	0	26.20	0	0.00	26.35	0	84	0.00%
2023/01/30	0	25.84	0	0.00	26.00	0	84	0.01%
2023/01/17	0	25.98	0	0.00	25.85	0	84	0.00%
2023/01/11	1	26.20	0	0.00	26.40	1	89	1.12%
2022/12/26	0.1	26.00	0	0.00	26.00	0.1	90	0.11%
2022/11/21	0.2	26.40	0	0.00	26.50	0.2	378	0.04%
2022/11/07	0	0.00	0	25.30	25.15	0	374	0.00%
2022/10/31	0	0.00	0	25.25	25.80	0	371	0.00%
2022/10/18	0	0.00	2	24.45	24.35	-2	373	-0.54%
2022/10/13	0	0.00	1	24.50	24.10	-1	373	-0.27%
2022/09/12	0	0.00	4	28.10	28.15	-4	401	-1.00%
2022/09/01	3	28.10	0	0.00	28.00	3	398	0.75%
2022/08/29	10	28.33	0	0.00	28.10	10	391	2.55%
2022/08/26	1	29.35	0	0.00	29.20	1	385	0.26%
2022/08/25	5	30.25	5	30.10	29.70	0	375	0.00%
2022/08/24	5	29.70	5	28.87	29.35	0	338	0.00%
2022/08/23	2	29.60	11	29.99	29.45	-9	285	-3.16%
2022/08/22	0	0.00	2	28.90	27.50	-2	167	-1.19%
2022/08/19	0	27.00	0	0.00	26.65	0	127	0.00%
2022/08/12	0	0.00	1	26.25	26.30	-1	127	-0.78%
2022/07/21	0	0.00	3	27.00	27.15	-3	177	-1.69%
2022/06/23	3	26.40	0	0.00	26.70	3	227	1.32%
2022/06/22	1	26.90	0	0.00	26.80	1	227	0.44%
2022/06/07	0	0.00	1	30.00	30.00	-1	268	-0.37%
2022/06/01	10	29.62	1	29.70	30.15	9	300	3.00%
2022/05/17	0	0.00	1	29.35	29.30	-1	429	-0.23%
2022/05/16	1	29.00	2	28.88	28.80	-1	435	-0.23%
2022/05/12	1	28.65	1	28.75	28.30	0	446	0.00%
2022/05/11	1	29.50	0	0.00	29.45	1	440	0.23%
2022/05/10	0	0.00	0	28.85	29.75	0	462	0.00%
2022/05/09	1	29.65	0	0.00	29.65	1	465	0.21%
2022/04/26	0	0.00	1	30.65	30.45	-1	541	-0.18%
2022/04/25	1	30.70	0	0.00	30.80	1	549	0.18%
2022/04/19	0	0.00	3	31.95	31.95	-3	625	-0.48%
2022/04/18	0	0.00	1	32.20	31.95	-1	670	-0.15%
2022/04/12	0	0.00	2	33.45	33.35	-2	853	-0.23%
2022/04/07	1	34.05	0	0.00	33.80	1	1,035	0.10%
2022/03/30	2	35.20	0	0.00	34.80	2	1,798	0.11%
2022/03/28	0	0.00	1	34.00	34.15	-1	1,853	-0.05%
2022/03/23	2	34.95	0	0.00	34.85	2	1,902	0.11%
2022/03/16	0	0.00	1	33.15	33.05	-1	2,201	-0.05%
2022/03/15	0	0.00	2	33.65	33.60	-2	2,198	-0.09%
2022/03/11	1	34.30	0	0.00	33.80	1	2,197	0.05%
2022/03/10	0	0.00	1	34.50	34.45	-1	2,198	-0.05%
2022/03/09	0	0.00	3	34.20	34.20	-3	2,199	-0.14%
2022/03/08	4	33.78	1	34.25	33.60	3	2,198	0.14%
2022/03/07	5	34.41	3	34.70	34.35	2	2,191	0.09%
2022/03/04	2	35.28	1	35.60	35.20	1	2,174	0.05%
2022/03/03	0	0.00	3	34.73	35.60	-3	2,173	-0.14%
2022/03/02	2	35.45	0	0.00	35.50	2	2,141	0.09%
2022/02/24	3	36.72	0	0.00	35.25	3	2,127	0.14%
2022/02/21	1	36.85	0	0.00	36.90	1	2,109	0.05%
2022/02/17	1	37.40	1	36.60	36.60	0	2,112	0.00%
2022/02/16	0	0.00	1	37.40	37.10	-1	2,106	-0.05%
2022/02/15	2	36.70	1	36.70	36.55	1	2,104	0.05%
2022/02/10	2	36.83	1	36.85	36.70	1	2,101	0.05%
2022/02/09	0	0.00	6	37.13	37.45	-6	2,081	-0.29%
2022/02/08	1	36.60	0	0.00	36.95	1	2,071	0.05%
2022/01/24	1	35.20	4	36.14	36.20	-3	2,038	-0.15%
2022/01/21	5	36.48	5	35.80	35.85	0	2,027	0.00%
2022/01/20	6	37.90	5	37.70	37.40	1	2,004	0.05%
2022/01/19	3	37.87	0	0.00	37.90	3	1,994	0.15%
2022/01/14	4	36.08	4	36.40	37.85	0	1,950	0.00%
2022/01/13	6	37.48	13	37.04	36.90	-7	1,923	-0.36%
2022/01/12	2	37.80	0	0.00	37.80	2	1,905	0.10%
2022/01/11	5	38.31	0	0.00	38.30	5	1,887	0.26%
2022/01/10	12	39.09	4	38.93	39.30	8	1,842	0.43%
2022/01/07	5	38.70	8	38.78	38.40	-3	1,805	-0.17%
2022/01/06	4	38.80	0	0.00	39.00	4	1,768	0.23%
2022/01/05	1	38.75	4	38.26	37.90	-3	1,702	-0.18%
2022/01/04	6	39.33	5	39.00	39.65	1	1,651	0.06%
2022/01/03	4	40.34	0	0.00	39.30	4	1,595	0.25%
2021/12/30	3	41.05	3	41.10	40.95	0	1,523	0.00%
2021/12/29	1	40.80	1	42.05	41.10	0	1,464	0.00%
2021/12/28	20	40.06	20	39.86	40.70	0	1,344	0.00%
2021/12/27	19	40.67	18	40.81	39.85	1	1,214	0.08%
2021/12/24	3	36.25	5.5	37.93	38.80	-2.5	889	-0.28%
2021/12/23	8	34.86	14.6	35.42	35.30	-6.6	708	-0.93%
2021/12/21	0	0.00	2	34.30	34.50	-2	636	-0.31%
2021/12/17	0	0.00	5	34.54	34.65	-5	605	-0.83%
2021/12/16	17	36.10	15	34.97	34.70	2	585	0.34%
2021/12/15	9	34.79	27	34.58	34.85	-18	546	-3.29%
2021/12/14	42.1	34.85	26	34.16	35.20	16.1	506	3.18%
2021/12/13	19	33.69	7	34.37	34.40	12	376	3.19%
2021/11/30	1	31.50	0	0.00	31.40	1	274	0.36%
2021/11/29	0	0.00	1	30.20	31.00	-1	277	-0.36%
2021/11/22	0	0.00	1	32.30	32.45	-1	272	-0.37%
2021/10/27	0	0.00	1	29.55	29.85	-1	424	-0.24%
2021/10/22	1	29.00	0	0.00	29.10	1	485	0.21%
2021/10/21	0	0.00	1	28.90	29.15	-1	525	-0.19%
2021/10/20	1	28.60	0	0.00	28.85	1	572	0.17%
2021/10/06	1	28.50	0	0.00	28.60	1	1,102	0.09%
2021/10/05	1	28.20	0	0.00	28.95	1	1,103	0.09%
2021/09/08	0	0.00	5	29.24	29.20	-5	1,144	-0.44%
2021/08/27	0	0.00	2	31.50	31.50	-2	1,170	-0.17%
2021/08/11	5	32.19	10	32.30	32.20	-5	1,151	-0.43%
2021/08/06	1	35.05	2	35.48	34.95	-1	1,132	-0.09%
2021/08/04	0	0.00	1	34.50	34.35	-1	1,128	-0.09%
2021/08/03	0	0.00	1	34.95	35.10	-1	1,124	-0.09%
2021/08/02	0	0.00	1	34.00	35.00	-1	1,122	-0.09%
2021/07/29	1	35.45	0	0.00	34.95	1	1,103	0.09%
2021/07/28	2	33.85	1	33.00	35.00	1	1,101	0.09%
2021/07/27	0	0.00	2	36.00	34.90	-2	1,124	-0.18%
2021/07/26	22	36.62	2	36.25	36.55	20	1,147	1.74%
2021/07/23	2	36.50	4	36.28	36.90	-2	1,162	-0.17%
2021/07/22	11	35.55	17	35.54	35.00	-6	1,055	-0.57%
2021/07/21	0	0.00	2	32.85	34.20	-2	927	-0.22%
2021/07/20	8	33.48	0	0.00	33.00	8	915	0.87%
2021/07/19	1	34.05	1	34.05	34.40	0	903	0.00%
2021/07/16	19	34.83	22	34.55	34.60	-3	892	-0.34%
2021/07/15	1	33.20	12	32.17	33.80	-11	775	-1.42%
2021/07/08	5	30.95	0	0.00	30.95	5	791	0.63%
2021/07/06	2	31.50	0	0.00	31.50	2	811	0.25%
2021/07/01	1	32.20	3	31.87	31.75	-2	876	-0.23%
2021/06/30	0	0.00	1	31.35	32.30	-1	965	-0.10%
2021/06/23	0	0.00	1	31.10	31.20	-1	1,123	-0.09%
2021/06/21	5	30.96	2	31.45	30.90	3	1,176	0.25%
2021/06/09	0	0.00	1	31.50	31.50	-1	1,469	-0.07%
2021/06/08	0	0.00	2	30.60	31.00	-2	1,465	-0.14%
2021/06/07	0	0.00	2	30.65	30.40	-2	1,473	-0.14%
2021/06/04	0	0.00	1	30.00	30.00	-1	1,464	-0.07%
2021/05/28	1	28.60	0	0.00	28.60	1	1,445	0.07%
2021/05/21	0	0.00	3	27.60	27.50	-3	1,450	-0.21%
2021/05/19	1	27.50	0	0.00	27.50	1	1,468	0.07%
2021/05/18	0	0.00	1	27.25	27.10	-1	1,469	-0.07%
2021/05/17	2	25.60	1	26.05	25.15	1	1,467	0.07%
2021/05/13	1	26.10	2	27.85	27.80	-1	1,442	-0.07%
2021/05/12	4	28.13	6	28.35	28.25	-2	1,423	-0.14%
2021/05/11	3	30.25	4	30.05	30.05	-1	1,396	-0.07%
2021/05/06	0	0.00	4	31.00	30.95	-4	1,374	-0.29%
2021/05/04	14	32.58	5	32.42	31.60	9	1,359	0.66%
2021/05/03	10	34.85	26	33.60	34.75	-16	1,310	-1.22%
2021/04/29	26	35.37	13	35.06	34.60	13	1,256	1.03%
2021/04/28	1	34.25	6	34.33	34.60	-5	1,202	-0.42%
2021/04/27	0	0.00	1	34.00	34.15	-1	1,201	-0.08%
2021/04/26	5	34.02	0	0.00	34.15	5	1,197	0.42%
2021/04/23	1	33.60	0	0.00	33.85	1	1,198	0.08%
2021/04/22	1	34.65	2	34.85	33.35	-1	1,213	-0.08%
2021/04/21	3	34.78	1	34.75	34.65	2	1,200	0.17%
2021/04/20	1	34.80	0	0.00	34.85	1	1,197	0.08%
2021/04/14	0	0.00	1	32.80	33.00	-1	1,362	-0.07%
2021/04/13	0	0.00	50	34.48	33.50	-50	1,349	-3.70%
2021/04/09	2	34.35	1	34.30	34.50	1	1,328	0.08%
2021/04/08	1	34.65	0	0.00	34.85	1	1,313	0.08%
2021/04/06	10	35.02	6	35.07	35.30	4	1,272	0.31%
2021/04/01	68	34.02	25	33.88	33.80	43	1,186	3.62%
2021/03/31	16	32.58	5	32.55	32.55	11	1,092	1.01%
2021/03/29	10	31.43	3	31.40	31.45	7	1,068	0.65%
2021/03/26	0	0.00	9	31.02	31.05	-9	1,075	-0.84%
2021/03/25	0	0.00	2	31.35	31.15	-2	1,079	-0.19%
2021/03/24	5	32.65	1	30.75	31.60	4	1,084	0.37%
2021/03/23	26	32.01	62	31.53	30.90	-36	1,148	-3.13%
2021/03/22	12	33.24	19	32.66	31.80	-7	1,160	-0.60%
2021/03/19	4	32.06	4	30.38	32.20	0	1,102	0.00%
2021/03/18	0	0.00	2	30.20	30.25	-2	1,075	-0.19%
2021/03/17	10	29.75	1	30.25	30.20	9	1,088	0.83%
2021/03/16	20	29.80	2	29.70	29.80	18	1,131	1.59%
2021/03/15	15	29.73	2	29.93	29.90	13	1,294	1.00%
2021/02/24	1	27.80	2	27.80	27.65	-1	1,368	-0.07%
2021/02/22	0	28.20	1	28.60	28.15	-1	1,360	-0.07%
2021/02/04	2	26.75	0	0.00	26.65	2	1,334	0.15%
2021/02/01	0	0.00	3	26.23	26.35	-3	1,336	-0.22%
2021/01/28	1	26.85	0	0.00	26.75	1	1,325	0.08%
2021/01/25	1	27.35	0	0.00	27.20	1	1,314	0.08%
2021/01/20	1	27.80	0	0.00	27.85	1	1,290	0.08%
2021/01/15	1	28.85	2	28.60	28.65	-1	1,255	-0.08%
2021/01/14	0	0.00	1	29.35	29.30	-1	1,231	-0.08%
2021/01/13	3	29.43	0	0.00	29.45	3	1,221	0.25%
2021/01/12	1	30.00	1	29.40	29.15	0	1,205	0.00%
2021/01/11	5	29.82	19	30.02	29.55	-14	1,166	-1.20%
2021/01/08	27	29.81	10	29.86	30.05	17	1,079	1.57%
2021/01/04	0	0.00	2	28.50	28.10	-2	953	-0.21%
2020/12/29	0	0.00	1	28.90	28.65	-1	931	-0.11%
2020/12/28	0	0.00	1	28.55	28.60	-1	925	-0.11%
2020/12/25	1	28.55	0	0.00	28.55	1	915	0.11%
2020/12/24	0	0.00	4	29.30	28.75	-4	907	-0.44%
2020/12/22	4	28.90	1	28.65	27.65	3	880	0.34%
2020/12/21	1	28.75	1	28.75	28.65	0	866	0.00%
2020/12/18	1	29.40	0	0.00	29.30	1	855	0.12%
2020/12/17	6	30.44	8.1	31.08	30.00	-2.1	837	-0.25%
2020/12/16	5	30.20	5	30.30	30.50	0	733	0.00%
2020/12/15	3	30.32	3.1	29.99	30.10	-0.1	681	-0.02%
2020/12/14	0	0.00	1	29.25	29.40	-1	609	-0.16%
2020/12/11	0	0.00	2	29.70	28.70	-2	593	-0.34%
2020/12/10	31	29.72	16	29.73	29.10	15	567	2.64%
2020/12/09	11	30.21	17	30.11	30.70	-6	509	-1.18%
2020/12/08	3	26.68	2	27.58	27.95	1	359	0.28%
2020/12/03	0	0.00	6	25.95	25.65	-6	359	-1.67%
2020/12/01	4	25.00	0	0.00	25.30	4	332	1.20%
2020/11/27	0	25.25	0	0.00	25.05	0	326	0.00%
2020/11/26	0	0.00	1	24.95	25.10	-1	327	-0.31%
2020/11/25	1	25.60	0	0.00	25.05	1	325	0.31%
2020/11/24	0	0.00	2	25.33	25.50	-2	314	-0.64%
2020/11/23	0	0.00	3	24.90	24.90	-3	292	-1.03%
2020/11/12	0	0.00	1	24.50	24.15	-1	281	-0.35%
2020/11/06	1	24.20	0	0.00	24.10	1	274	0.36%
2020/11/03	0	0.00	2	24.30	24.30	-2	274	-0.73%
2020/10/30	1	23.80	0	0.00	23.70	1	274	0.36%
2020/10/20	0	0.00	2	24.20	24.15	-2	296	-0.67%
2020/10/15	0	0.00	2	24.50	24.25	-2	295	-0.68%
2020/09/29	0	0.00	1	23.50	23.45	-1	311	-0.32%
2020/09/25	2	23.55	1	23.45	23.45	1	320	0.31%
2020/09/24	5	24.40	0	0.00	24.20	5	320	1.56%
2020/09/23	0	0.00	1	25.05	24.95	-1	316	-0.32%
2020/09/22	0	0.00	7	25.21	25.15	-7	315	-2.22%
2020/09/18	0	0.00	1	25.35	25.25	-1	310	-0.32%
2020/09/16	1	25.00	0	0.00	25.15	1	304	0.33%
2020/09/14	1	25.40	0	0.00	25.40	1	296	0.34%
2020/09/11	6	25.75	2	26.00	25.70	4	289	1.38%
2020/09/10	4	26.26	1	26.10	26.00	3	257	1.16%
2020/08/24	0	0.00	84	23.00	23.15	-84	187	-44.75%
2020/08/18	0	0.00	2	23.93	23.95	-2	184	-1.08%
2020/08/13	1	22.80	0	0.00	23.00	1	181	0.55%
2020/07/27	2	23.70	0	0.00	23.55	2	233	0.86%
2020/07/17	1	23.95	0	0.00	23.80	1	229	0.44%
2020/07/16	5	24.05	0	0.00	24.10	5	231	2.16%
2020/07/15	1	24.00	0	0.00	24.05	1	231	0.43%
2020/07/14	1	24.05	0	0.00	24.40	1	234	0.43%
2020/07/09	0	0.00	10	24.50	24.35	-10	240	-4.15%
2020/07/06	0	0.00	3	24.30	24.25	-3	236	-1.27%
2020/07/03	0	0.00	5	23.85	24.30	-5	234	-2.13%
2020/06/22	2	23.95	0	0.00	23.75	2	242	0.82%
2020/06/19	3	23.95	0	0.00	24.00	3	245	1.22%
2020/06/08	0	0.00	1	23.80	23.95	-1	282	-0.35%
2020/05/26	0	0.00	10	23.25	23.10	-10	275	-3.63%
2020/05/22	0	0.00	2	23.00	22.80	-2	273	-0.73%
2020/05/15	0	0.00	1	23.70	23.70	-1	269	-0.37%
2020/05/11	2	24.25	0	0.00	24.35	2	256	0.78%
2020/05/08	0	0.00	3	24.57	24.00	-3	248	-1.21%
2020/05/06	0	0.00	1	22.50	22.45	-1	210	-0.47%
2020/04/14	0	22.20	0	0.00	22.05	0	202	0.00%
2020/03/26	0	0.00	2	20.00	20.00	-2	204	-0.98%
2020/03/25	0	0.00	3	18.62	18.30	-3	202	-1.48%
2020/03/24	2	17.35	1	17.75	17.30	1	199	0.50%
2020/03/20	0	0.00	1	17.30	17.25	-1	199	-0.50%
2020/03/18	2	18.65	4	18.85	18.00	-2	189	-1.06%
2020/03/17	0	0.00	2	19.00	18.65	-2	187	-1.07%
2020/03/13	3	19.00	0	0.00	19.25	3	179	1.67%
2020/03/10	1	22.10	2	22.10	22.10	-1	149	-0.67%
2020/03/02	1	22.80	0	0.00	22.75	1	149	0.67%
2020/02/13	1	23.80	0	0.00	23.90	1	150	0.66%
2020/02/10	0	0.00	18	23.53	23.75	-18	152	-11.83%
2020/02/03	1	23.50	0	0.00	23.55	1	149	0.67%
2020/01/31	2	23.80	0	0.00	24.00	2	147	1.36%
2020/01/08	0	0.00	2	25.20	25.05	-2	152	-1.31%
2020/01/07	0	0.00	1	25.35	25.35	-1	150	-0.66%
2020/01/02	2	25.55	0	0.00	25.40	2	136	1.47%
2019/12/31	10	25.65	0	0.00	25.55	10	135	7.38%
2019/12/30	0	0.00	1	25.30	25.85	-1	134	-0.74%
2019/12/19	1	24.70	0	0.00	24.75	1	160	0.62%
2019/11/29	0	0.00	20	24.26	24.25	-20	173	-11.50%
2019/11/12	0	0.00	3	25.12	25.15	-3	197	-1.52%
2019/11/11	1	25.00	0	0.00	25.10	1	198	0.50%
2019/11/05	1	25.55	0	0.00	25.60	1	203	0.49%
2019/10/29	1	25.80	8	26.36	25.90	-7	214	-3.26%
2019/10/28	5	26.80	4	26.50	26.40	1	214	0.47%
2019/10/25	0	0.00	1	26.30	26.15	-1	202	-0.49%
2019/10/15	0	0.00	4	25.35	25.10	-4	239	-1.67%
2019/10/08	1	25.60	1	25.55	25.55	0	244	0.00%
2019/10/07	5	26.16	0	0.00	26.15	5	243	2.06%
2019/10/04	1	26.20	0	0.00	26.25	1	243	0.41%
2019/10/03	1	26.15	0	0.00	26.30	1	242	0.41%
2019/10/02	4	26.68	0	0.00	26.70	4	242	1.65%
2019/10/01	0	0.00	7	26.05	27.40	-7	227	-3.08%
2019/09/26	0	0.00	3	25.57	25.40	-3	212	-1.41%
2019/09/24	1	25.30	1	25.30	25.30	0	216	0.00%
2019/09/23	0	0.00	2	25.40	25.40	-2	215	-0.93%
2019/09/20	0	0.00	1	25.35	25.00	-1	216	-0.46%
2019/09/17	3	25.42	0	0.00	25.15	3	216	1.39%
2019/09/16	2	25.28	0	0.00	25.35	2	217	0.92%
2019/08/30	1	24.90	0	0.00	24.90	1	218	0.46%
2019/08/27	3	24.35	0	0.00	24.40	3	211	1.42%
2019/08/20	1	25.05	0	0.00	25.10	1	204	0.49%
2019/08/14	2	24.75	0	0.00	24.80	2	203	0.98%
2019/08/13	7	24.99	0	0.00	24.95	7	207	3.37%
2019/07/25	3	27.27	0	0.00	27.40	3	216	1.39%
2019/07/24	3	29.00	0	0.00	29.00	3	205	1.46%
2019/07/15	0	0.00	1	29.85	29.80	-1	190	-0.53%
2019/07/11	1	29.30	0	0.00	29.35	1	197	0.51%
2019/07/09	0	0.00	1	29.15	29.20	-1	202	-0.49%
2019/07/08	0	0.00	1	29.20	29.10	-1	204	-0.49%
2019/07/04	1	29.50	0.1	29.45	29.50	0.9	211	0.42%
2019/07/03	5	29.15	0	0.00	29.10	5	222	2.24%
2019/07/01	0	0.00	1	29.20	29.10	-1	251	-0.40%
2019/06/27	1	28.50	0	0.00	28.60	1	276	0.36%
2019/06/25	1	28.60	0	0.00	28.55	1	304	0.33%
2019/06/14	1	28.40	0	0.00	28.20	1	316	0.32%
2019/06/10	3	27.97	0	0.00	27.95	3	319	0.94%
2019/05/24	0	0.00	1	28.50	28.35	-1	335	-0.30%
2019/05/17	2	28.80	0	0.00	28.85	2	358	0.56%
2019/05/09	1	29.50	0	0.00	29.35	1	411	0.24%
2019/05/06	2	29.80	0	0.00	29.70	2	411	0.49%
2019/05/03	0	0.00	16	30.15	30.20	-16	408	-3.92%
2019/04/30	16	29.90	0	0.00	30.00	16	406	3.94%
2019/04/25	1	30.70	0	0.00	30.75	1	406	0.25%
2019/04/09	10	31.30	10	31.19	31.15	0	410	0.00%
2019/04/03	0	0.00	2	32.13	32.20	-2	384	-0.52%
2019/04/02	0	0.00	2	31.60	31.60	-2	369	-0.54%
2019/04/01	0	0.00	1	31.10	31.10	-1	358	-0.28%
2019/03/29	10	31.10	3	31.03	31.05	7	341	2.05%
2019/03/25	0	0.00	2	29.80	29.75	-2	327	-0.61%
2019/03/22	0	0.00	3	30.20	30.20	-3	329	-0.91%
2019/03/21	5	30.46	2	30.30	30.30	3	334	0.90%
2019/03/19	1	29.90	0	0.00	29.85	1	339	0.29%
2019/03/14	2	30.15	0	0.00	29.90	2	372	0.54%
2019/03/07	3	30.27	3	30.30	30.10	0	479	0.00%
2019/03/06	0	0.00	4	30.30	30.30	-4	495	-0.81%
2019/03/05	0	0.00	8	30.35	30.25	-8	522	-1.53%
2019/03/04	0	0.00	1	30.40	30.55	-1	524	-0.19%
2019/02/27	1	30.10	0	0.00	30.05	1	526	0.19%
2019/02/26	7	30.76	0	0.00	30.60	7	528	1.32%
2019/02/25	8	31.00	2	30.85	30.80	6	531	1.13%
2019/02/22	0	0.00	6	30.82	30.60	-6	531	-1.13%
2019/02/21	0	0.00	1	30.40	30.30	-1	523	-0.19%
2019/02/20	4	30.39	0	0.00	30.20	4	538	0.74%
2019/02/19	3	30.30	0	0.00	30.00	3	547	0.55%
2019/02/15	5	30.26	0	0.00	30.00	5	548	0.91%
2019/02/14	1	30.40	1	30.50	30.30	0	550	0.00%
2019/02/13	0	0.00	7	30.64	31.00	-7	545	-1.28%
2019/02/12	1	29.15	0	0.00	29.20	1	509	0.20%
2019/01/08	0	0.00	2	28.10	28.60	-2	711	-0.28%
2019/01/04	1	28.40	0	0.00	28.40	1	728	0.14%
2018/12/25	0	0.00	1	29.05	29.05	-1	880	-0.11%
2018/12/18	4	29.59	0	0.00	29.30	4	928	0.43%
2018/12/11	1	30.10	0	0.00	30.10	1	968	0.10%
2018/12/07	1	30.40	3	30.18	30.80	-2	997	-0.20%
2018/12/04	5	33.00	4	33.00	32.60	1	987	0.10%
2018/12/03	2	33.40	4	33.35	33.10	-2	991	-0.20%
2018/11/30	2	31.50	20	31.17	31.35	-18	946	-1.90%
2018/11/29	1	31.60	1	31.50	31.00	0	947	0.00%
2018/11/26	0	0.00	1	30.15	30.05	-1	980	-0.10%
2018/11/23	1	29.85	1	30.05	29.80	0	1,003	0.00%
2018/11/20	0	0.00	1	30.45	30.10	-1	1,126	-0.09%
2018/11/19	0	0.00	3	30.30	30.35	-3	1,132	-0.26%
2018/11/16	5	30.20	2	29.25	29.30	3	1,127	0.27%
2018/11/14	0	0.00	1	29.30	29.45	-1	1,147	-0.09%
2018/11/13	1	29.00	0	0.00	29.10	1	1,163	0.09%
2018/11/12	4	29.08	1	29.15	29.15	3	1,189	0.25%
2018/11/09	1	29.40	1	29.55	29.55	0	1,225	0.00%
2018/11/08	1	30.20	0	0.00	29.55	1	1,246	0.08%
2018/11/07	0	0.00	3	29.68	30.30	-3	1,278	-0.23%
2018/11/06	1	29.75	0	0.00	29.75	1	1,310	0.08%
2018/11/05	1	30.70	3	30.55	30.65	-2	1,320	-0.15%
2018/11/02	4	32.24	1	32.70	31.30	3	1,340	0.22%
2018/10/19	1	29.20	1	29.45	30.00	0	1,542	0.00%
2018/10/17	0	0.00	1	31.10	29.90	-1	1,613	-0.06%
2018/10/16	1	31.00	0	0.00	31.00	1	1,701	0.06%
2018/10/15	10	31.15	0	0.00	30.35	10	1,771	0.56%
2018/10/08	1	32.50	0	0.00	32.00	1	2,216	0.05%
2018/10/05	7	32.99	125	33.06	32.75	-118	2,264	-5.21%	大賣/鉅額交易
2018/10/04	0	0.00	1	36.55	36.35	-1	2,304	-0.04%
2018/10/02	12	38.20	1	38.00	37.90	11	2,517	0.44%
2018/09/25	0	0.00	3	37.70	38.00	-3	3,731	-0.08%
2018/09/20	1	37.60	0	0.00	37.05	1	4,007	0.02%
2018/09/17	8	39.76	5	39.03	39.00	3	4,750	0.06%
2018/09/14	0	0.00	1	38.80	39.65	-1	5,101	-0.02%
2018/09/13	11	38.69	10	38.95	38.30	1	5,349	0.02%
2018/09/10	1	38.20	0	0.00	37.75	1	5,446	0.02%
2018/09/07	1	38.70	0	0.00	38.95	1	5,482	0.02%
2018/09/04	0	0.00	2	41.65	41.70	-2	5,717	-0.03%
2018/09/03	3	40.67	0	0.00	40.60	3	5,794	0.05%
2018/08/31	0	0.00	0.7	42.30	42.45	-0.7	5,838	-0.01%
2018/08/23	1	39.30	1	38.55	38.55	0	6,699	0.00%
2018/08/22	1	40.00	1	39.85	39.40	0	6,744	0.00%
2018/08/21	1	40.10	2	40.40	39.95	-1	7,005	-0.01%
2018/08/20	2	39.65	2	39.70	40.10	0	7,153	0.00%
2018/08/17	1	40.85	0	0.00	39.05	1	7,152	0.01%
2018/08/16	2	40.15	1	40.30	40.65	1	7,126	0.01%
2018/08/14	2	39.55	1	40.25	39.95	1	7,076	0.01%
2018/08/13	2	39.00	38	37.87	38.00	-36	7,039	-0.51%
2018/08/10	0	0.00	1	41.25	40.35	-1	7,002	-0.01%
2018/08/09	1	41.10	0	0.00	41.00	1	7,000	0.01%
2018/08/08	2	42.00	3	40.97	40.55	-1	6,986	-0.01%
2018/08/07	2	42.15	0	0.00	42.40	2	7,096	0.03%
2018/08/06	2	41.95	8	41.39	41.10	-6	7,169	-0.08%
2018/08/03	5	41.24	2	41.00	41.50	3	7,161	0.04%
2018/08/02	1	41.60	1	40.50	40.35	0	7,151	0.00%
2018/08/01	4	42.48	1	42.65	42.50	3	7,127	0.04%
2018/07/31	4	42.10	2	42.03	42.45	2	7,135	0.03%
2018/07/30	3	43.45	2	41.73	41.40	1	7,134	0.01%
2018/07/27	1	45.60	2	45.98	45.00	-1	7,087	-0.01%
2018/07/26	4	46.79	4	46.66	46.95	0	7,034	0.00%
2018/07/25	3	46.20	2	46.58	45.90	1	6,986	0.01%
2018/07/24	1	46.55	1	46.70	46.10	0	6,962	0.00%
2018/07/23	2	45.35	2	45.10	46.40	0	6,928	0.00%
2018/07/20	5	45.56	5	43.85	43.35	0	6,835	0.00%
2018/07/19	3	46.87	4	46.16	46.55	-1	6,762	-0.01%
2018/07/18	6	47.88	4	47.14	46.05	2	6,700	0.03%
2018/07/17	6	50.72	7	50.04	50.00	-1	6,573	-0.02%
2018/07/16	5	50.96	8	52.56	51.50	-3	6,550	-0.05%
2018/07/13	15	52.11	2	51.45	50.70	13	6,371	0.20%
2018/07/12	8	51.66	2	51.65	51.80	6	6,308	0.10%
2018/07/11	8	51.49	6	52.38	50.80	2	6,288	0.03%
2018/07/10	5	50.78	1	50.50	51.70	4	6,214	0.06%
2018/07/09	1	51.80	0	0.00	50.40	1	6,133	0.02%
2018/07/06	45	52.69	4	52.80	51.50	41	6,022	0.68%
2018/07/05	54	55.12	10	54.14	54.00	44	5,725	0.77%
2018/07/04	100	53.71	84	54.74	55.90	16	5,482	0.29%
2018/07/03	3	52.73	7	51.79	50.90	-4	5,082	-0.08%
2018/07/02	19	49.08	6	49.85	49.55	13	4,886	0.27%
2018/06/29	135	47.47	2	47.78	48.05	133	4,744	2.80%	大買/鉅額交易
2018/06/28	3	49.75	27	50.48	47.60	-24	4,587	-0.52%
2018/06/27	1	47.30	0	0.00	48.30	1	4,116	0.02%
2018/06/26	3	43.27	0	0.00	43.95	3	3,985	0.08%
2018/06/25	35	46.00	44	45.45	42.05	-9	3,828	-0.24%
2018/06/22	3	41.47	33	42.64	42.90	-30	3,486	-0.86%
2018/06/20	5	36.99	5	37.52	37.10	0	3,169	0.00%
2018/06/14	4	39.03	3	38.82	38.60	1	3,191	0.03%
2018/06/13	7	39.63	12	39.15	38.85	-5	3,163	-0.16%
2018/06/12	45	40.89	18	41.55	40.50	27	3,083	0.88%
2018/06/11	16	40.13	6	39.67	39.50	10	2,948	0.34%
2018/06/08	1	39.00	0	0.00	38.90	1	2,850	0.04%
2018/06/07	21	39.81	61	39.34	39.45	-40	2,783	-1.44%
2018/06/06	61	40.26	23	39.81	39.25	38	2,654	1.43%
2018/06/05	13	38.46	20	37.71	37.60	-7	2,396	-0.29%
2018/06/04	2	37.95	36	37.01	36.90	-34	2,193	-1.55%
2018/06/01	57	37.06	6	37.20	35.50	51	2,067	2.47%
2018/05/31	20	37.00	0	0.00	37.45	20	1,884	1.06%
2018/05/30	2	34.40	0	0.00	34.05	2	1,756	0.11%
2018/05/28	5	33.41	4	33.93	34.90	1	1,429	0.07%
2018/05/25	10	31.80	10	32.00	31.75	0	1,256	0.00%
2018/05/22	3	31.95	0	0.00	31.45	3	1,230	0.24%
2018/05/16	0	0.00	1	32.25	31.90	-1	1,201	-0.08%
2018/05/15	1	32.55	1	33.55	32.50	0	1,189	0.00%
2018/05/11	0	0.00	5	31.15	30.60	-5	973	-0.51%
2018/05/10	7	31.04	2	30.90	30.75	5	967	0.52%
2018/05/07	0	0.00	1	32.00	31.85	-1	914	-0.11%
2018/04/27	0	0.00	2	30.50	30.95	-2	880	-0.23%
2018/04/23	0	0.00	1	31.60	31.50	-1	887	-0.11%
2018/04/20	14	32.75	14	32.49	32.00	0	878	0.00%
2018/04/19	1	31.85	0	0.00	32.10	1	803	0.12%
2018/04/18	1	31.75	0	0.00	31.75	1	788	0.13%
2018/04/16	5	32.30	3	32.42	32.00	2	777	0.26%
2018/03/30	5	31.51	4	31.58	31.15	1	1,164	0.09%
2018/03/28	0	0.00	5	30.97	30.80	-5	1,158	-0.43%
2018/03/26	1	30.80	0	0.00	30.80	1	1,173	0.09%
2018/03/23	3	30.25	0	0.00	30.60	3	1,182	0.25%
2018/03/22	5	32.45	0	0.00	31.30	5	1,175	0.43%
2018/03/21	0	0.00	12	30.93	31.75	-12	1,114	-1.08%
2018/03/15	2	30.65	0	0.00	30.55	2	1,070	0.19%
2018/03/06	0	0.00	7	29.97	30.95	-7	1,114	-0.63%
2018/03/05	0	0.00	3	29.85	29.40	-3	1,131	-0.27%
2018/02/26	6	29.61	0	0.00	29.65	6	1,239	0.48%
2018/02/23	0	0.00	2	29.80	29.60	-2	1,240	-0.16%
2018/02/22	10	29.10	0	0.00	29.20	10	1,239	0.81%
2018/01/23	3	30.65	0	0.00	30.65	3	1,266	0.24%
2018/01/22	3	30.85	0	0.00	30.90	3	1,280	0.23%