雷科 (6207)-凱基-高雄券商分點個股進出

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
67.6
漲跌
▲2.8
漲幅
+4.32%
成交量
10,328張
產業
上櫃電子零組件類股
173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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	11	66.99	7	67.64	67.60	4	7,746	0.05%
2024/05/15	8	65.02	2	65.75	64.80	6	7,600	0.08%
2024/05/14	6	63.78	7.4	62.96	62.50	-1.4	7,444	-0.02%
2024/05/13	2	66.41	0	0.00	65.60	2	7,307	0.03%
2024/05/10	5	69.38	1	68.30	68.80	4	7,186	0.06%
2024/05/09	8	74.08	7	72.89	70.80	1	7,007	0.01%
2024/05/08	23	71.90	1	73.70	72.20	22	6,797	0.32%
2024/05/07	15	72.02	12	71.52	71.30	3	6,612	0.05%
2024/05/06	6	68.53	14	72.04	74.40	-8	6,195	-0.13%
2024/05/03	22	68.89	25	68.58	67.70	-3	6,043	-0.05%
2024/05/02	3	62.50	1	63.50	66.10	2	5,671	0.04%
2024/04/30	2	62.10	4	61.60	63.00	-2	5,507	-0.04%
2024/04/29	17	64.68	13	65.25	63.10	4	5,421	0.07%
2024/04/26	25	68.49	26	69.14	65.20	-1	5,268	-0.02%
2024/04/25	19	65.12	13	66.05	67.50	6	4,683	0.13%
2024/04/24	0	0.00	1	61.70	61.40	-1	4,424	-0.02%
2024/04/23	3	58.70	3	57.10	57.60	0	4,377	0.00%
2024/04/22	7.3	55.40	1	53.40	53.40	6.3	4,378	0.14%
2024/04/19	0	0.00	1	56.50	58.70	-1	4,512	-0.02%
2024/04/18	1	62.00	1	61.00	60.80	0	4,476	0.00%
2024/04/17	1	60.20	1	60.20	61.40	0	4,449	0.00%
2024/04/15	1	60.40	12	61.50	61.50	-11	4,379	-0.25%
2024/04/12	1	62.50	5	62.20	62.40	-4	4,339	-0.09%
2024/04/11	1	57.70	1	58.00	58.80	0	4,260	0.00%
2024/04/10	26	58.10	10	57.01	56.60	16	4,198	0.38%
2024/04/09	15	59.46	15	60.59	60.50	0	3,951	0.00%
2024/04/08	15	54.52	14.1	56.01	56.60	0.9	3,366	0.03%
2024/04/03	14.1	49.85	19	50.23	51.50	-4.9	3,026	-0.16%
2024/04/02	6	46.02	10	46.96	47.55	-4	2,605	-0.16%
2024/04/01	2	43.25	2.8	42.07	43.25	-0.8	2,326	-0.03%
2024/03/28	6	40.13	5.5	39.93	40.35	0.5	2,174	0.02%
2024/03/27	5	40.53	0	0.00	40.65	5	2,158	0.23%
2024/03/26	0	0.00	5	40.37	40.65	-5	2,123	-0.24%
2024/03/21	0	0.00	14	39.90	39.15	-14	2,051	-0.68%
2024/03/20	0	0.00	5	38.70	39.10	-5	2,025	-0.25%
2024/03/19	10	38.70	10	39.75	38.95	0	2,004	0.00%
2024/03/18	0	37.20	0	0.00	37.25	0	1,945	0.00%
2024/03/15	5	36.60	0	0.00	36.20	5	1,943	0.26%
2024/03/13	13	37.91	1	38.10	38.10	12	1,935	0.62%
2024/03/12	0	0.00	2	39.55	39.40	-2	1,915	-0.10%
2024/03/08	5	39.15	1	38.25	38.25	4	1,902	0.21%
2024/03/07	6	40.99	3	41.10	41.00	3	1,832	0.16%
2024/03/06	3	40.92	0	0.00	40.85	3	1,773	0.17%
2024/03/05	1	40.15	13	40.86	40.15	-12	1,722	-0.70%
2024/03/04	0	0.00	1	41.60	40.10	-1	1,670	-0.06%
2024/03/01	12	39.52	0	0.00	39.50	12	1,626	0.74%
2024/02/29	7	40.88	22	41.85	40.75	-15	1,575	-0.95%
2024/02/27	0	0.00	2	40.05	40.40	-2	1,475	-0.14%
2024/02/26	18	40.52	0	0.00	41.20	18	1,396	1.29%
2024/02/23	22	40.36	31	39.95	39.85	-9	1,255	-0.72%
2024/02/22	14	39.49	2	39.03	39.05	12	1,050	1.14%
2024/02/21	2	35.93	53	36.57	36.45	-51	847	-6.02%
2024/02/20	3	36.52	4	37.21	36.75	-1	821	-0.12%
2024/02/19	0	0.00	5.9	36.10	36.90	-5.9	729	-0.81%
2024/01/31	0	0.00	1	34.00	34.25	-1	642	-0.16%
2024/01/23	0	0.00	10	33.90	33.90	-10	593	-1.68%
2024/01/22	6	34.25	0	34.15	34.35	6	583	1.03%
2024/01/19	12	34.51	16	34.73	34.55	-4	564	-0.71%
2024/01/16	6	33.40	0	0.00	34.30	6	495	1.21%
2024/01/15	10.3	34.63	14	34.34	34.10	-3.7	461	-0.80%
2024/01/03	2	32.45	0	0.00	33.20	2	275	0.72%
2023/12/29	0	0.00	1.5	32.48	32.50	-1.5	266	-0.55%
2023/12/21	10	33.65	10	33.25	33.20	0	246	0.00%
2023/12/20	51	33.16	2	33.20	33.15	49	238	20.57%
2023/12/18	1	32.00	0	0.00	32.10	1	207	0.48%
2023/12/14	1	32.40	1	32.60	32.50	0	203	0.00%
2023/11/29	0	30.80	0	0.00	30.65	0	147	0.00%
2023/10/30	0	29.00	0	0.00	29.05	0	320	0.00%
2023/09/22	0	0.00	1	30.35	30.45	-1	961	-0.10%
2023/09/11	0	0.00	3	31.17	30.80	-3	1,036	-0.29%
2023/09/06	0	0.00	0.1	32.30	32.35	-0.1	1,064	-0.01%
2023/08/11	2	31.70	0	0.00	31.35	2	1,016	0.20%
2023/08/08	0.1	33.50	0	0.00	33.20	0.1	991	0.01%
2023/08/07	6	32.40	0	0.00	32.60	6	965	0.62%
2023/08/02	0	0.00	18	33.71	33.70	-18	917	-1.96%
2023/08/01	2	35.75	5	35.94	35.50	-3	873	-0.34%
2023/07/31	22	34.17	12	33.20	33.60	10	753	1.33%
2023/07/28	12	33.48	17	33.41	33.35	-5	678	-0.74%
2023/07/27	0	0.00	1	31.95	31.95	-1	617	-0.16%
2023/07/26	13	32.86	21	32.54	31.60	-8	609	-1.31%
2023/07/24	1	30.40	2	30.45	30.35	-1	526	-0.19%
2023/07/19	1	30.45	0	0.00	30.45	1	511	0.20%
2023/07/17	0	0.00	2	33.83	33.35	-2	473	-0.42%
2023/07/14	7	32.92	4	33.24	33.25	3	395	0.76%
2023/07/13	22	32.49	0	0.00	31.75	22	315	6.96%
2023/06/27	0	0.00	5	30.55	30.10	-5	220	-2.26%
2023/06/20	1	30.30	0	0.00	31.25	1	207	0.48%
2023/06/19	5	31.10	0	0.00	31.20	5	192	2.59%
2023/06/12	0	0.00	10	28.55	28.35	-10	115	-8.68%
2023/06/07	2	28.75	0	0.00	28.90	2	119	1.67%
2023/05/30	8	28.45	0	0.00	28.40	8	223	3.57%
2023/05/25	0	0.00	0	28.20	28.20	0	220	0.00%
2023/05/23	0	28.20	0	0.00	28.35	0	218	0.02%
2023/05/02	0	0.00	0	27.85	27.90	0	225	0.00%
2023/04/14	0	28.58	0	28.40	28.50	0	222	0.00%
2023/04/06	0	27.87	0	0.00	27.95	0	217	0.00%
2023/03/31	0	27.95	0	0.00	27.95	0	216	0.00%
2023/03/27	0	0.00	2	27.95	27.95	-2	210	-0.95%
2023/03/13	0	27.50	0	0.00	27.55	0	201	0.00%
2023/03/03	0	29.90	0	0.00	29.60	0	174	0.00%
2023/03/01	0	26.70	0	0.00	26.75	0	80	0.02%
2023/02/24	0	26.70	0	0.00	26.80	0	80	0.01%
2023/02/22	1	26.40	0	0.00	26.60	1	83	1.22%
2023/02/21	0	26.55	0	0.00	26.80	0	84	0.00%
2023/02/20	0	26.65	0	0.00	26.80	0	84	0.04%
2023/02/17	0	26.55	0	0.00	26.65	0	84	0.01%
2023/02/16	0	0.00	8	26.15	26.30	-8	83	-9.62%
2023/02/13	0	0.00	2	25.95	25.80	-2	90	-2.20%
2023/02/07	0	26.50	0	0.00	26.35	0	88	0.00%
2023/01/12	4	26.06	0	0.00	25.90	4	89	4.45%
2023/01/10	6	26.08	0	0.00	26.10	6	89	6.72%
2023/01/05	0.2	25.07	0	0.00	26.25	0.2	89	0.17%
2023/01/04	0	0.00	36	25.28	25.20	-36	86	-41.85%
2023/01/03	0.1	25.30	44	25.30	25.30	-44	85	-51.39%
2022/12/26	0	0.00	50	26.10	26.00	-50	90	-55.04%
2022/12/23	0	0.00	17	26.25	26.35	-17	90	-18.89%
2022/12/05	0.1	27.35	0	0.00	27.55	0.1	105	0.05%
2022/12/02	0.1	27.45	0	0.00	27.45	0.1	108	0.09%
2022/11/28	0	0.00	12	26.22	26.15	-12	216	-5.54%
2022/11/24	0	0.00	31	26.24	26.40	-31	375	-8.25%
2022/11/09	0	0.00	0	25.10	25.25	0	376	0.00%
2022/11/07	0	0.00	34.1	25.23	25.15	-34.1	374	-9.11%
2022/11/02	0	0.00	0	25.90	26.10	0	372	0.00%
2022/10/31	0	0.00	0	25.65	25.80	0	371	0.00%
2022/09/19	0.5	27.25	0	0.00	27.20	0.5	391	0.13%
2022/09/15	0.5	27.70	18	27.72	27.90	-17.5	395	-4.42%
2022/09/07	0	0.00	6	27.20	27.20	-6	405	-1.48%
2022/08/31	0	0.00	3	28.60	28.50	-3	396	-0.76%
2022/08/29	2	28.20	0	0.00	28.10	2	391	0.51%
2022/08/25	3	30.20	0	0.00	29.70	3	375	0.80%
2022/08/23	0	0.00	1	29.40	29.45	-1	285	-0.35%
2022/08/22	1	28.30	3	28.83	27.50	-2	167	-1.19%
2022/08/19	0	0.00	5	26.50	26.65	-5	127	-3.91%
2022/08/18	2	26.10	0	0.00	26.30	2	126	1.58%
2022/08/15	0	0.00	4	26.48	26.40	-4	127	-3.13%
2022/08/11	2	26.05	4	26.23	26.05	-2	128	-1.56%
2022/08/10	4	25.71	0	0.00	25.85	4	129	3.08%
2022/08/09	0	0.00	7	26.03	26.10	-7	131	-5.32%
2022/08/08	4	25.50	1	25.85	25.85	3	132	2.27%
2022/08/05	0	0.00	4	25.85	25.95	-4	134	-2.98%
2022/08/04	0	25.40	0	0.00	25.45	0	145	0.00%
2022/08/03	2	25.35	1	25.40	25.60	1	146	0.68%
2022/07/29	0	0.00	4	26.88	27.10	-4	152	-2.63%
2022/07/28	0	0.00	1	26.40	26.60	-1	150	-0.66%
2022/07/27	0	26.65	0	0.00	26.70	0	149	0.00%
2022/07/26	0	0.00	10	26.41	26.70	-10	151	-6.59%
2022/07/21	1	26.70	1	27.00	27.15	0	177	0.00%
2022/07/15	0	0.00	2	26.30	26.30	-2	194	-1.03%
2022/07/13	0	0.00	3	25.55	25.45	-3	197	-1.52%
2022/07/12	3	25.25	0	0.00	24.75	3	202	1.48%
2022/07/11	3	25.85	3	26.20	25.70	0	206	0.00%
2022/07/08	4	25.16	4	25.60	25.50	0	207	0.00%
2022/07/06	0	0.00	1	24.65	24.40	-1	211	-0.47%
2022/07/05	1	24.35	0	0.00	24.70	1	217	0.46%
2022/06/29	28	27.61	9	29.35	27.10	19	214	8.84%
2022/06/28	1	27.00	0	0.00	27.40	1	210	0.48%
2022/06/24	7	27.31	7	27.61	27.20	0	228	0.00%
2022/06/23	3	27.10	3	27.60	26.70	0	227	0.00%
2022/06/22	1	26.80	0	0.00	26.80	1	227	0.44%
2022/06/20	3	28.15	0	0.00	27.65	3	232	1.29%
2022/06/17	5	28.23	3	28.35	28.60	2	237	0.84%
2022/06/16	3	28.95	2	29.60	28.50	1	238	0.42%
2022/06/14	2	28.80	0	0.00	29.00	2	245	0.82%
2022/06/13	2	29.25	0	0.00	29.05	2	251	0.80%
2022/06/10	2	29.60	0	0.00	29.55	2	255	0.78%
2022/06/08	2	29.95	0	0.00	29.95	2	263	0.76%
2022/06/02	0	0.00	0	30.60	30.10	0	283	0.00%
2022/05/31	0	0.00	1	29.35	29.40	-1	306	-0.33%
2022/05/30	0	0.00	4	29.21	29.20	-4	345	-1.16%
2022/05/26	0	0.00	1	28.80	28.80	-1	360	-0.28%
2022/05/25	1	28.85	0	0.00	28.85	1	369	0.27%
2022/05/23	0	0.00	1	29.45	29.40	-1	390	-0.26%
2022/05/20	1	29.10	0	0.00	29.25	1	404	0.25%
2022/05/19	3	29.15	0	0.00	29.30	3	408	0.73%
2022/05/16	1	28.70	0	0.00	28.80	1	435	0.23%
2022/05/13	30	28.60	0	0.00	28.65	30	442	6.78%
2022/05/09	23	29.84	0	0.00	29.65	23	465	4.94%
2022/04/18	1	32.00	0	0.00	31.95	1	670	0.15%
2022/04/14	0	0.00	0.1	33.25	33.20	-0.1	736	-0.01%
2022/04/07	55	33.98	0	0.00	33.80	55	1,035	5.31%
2022/03/28	2	34.15	0	0.00	34.15	2	1,853	0.11%
2022/03/18	2	34.50	2	34.70	34.60	0	2,102	0.00%
2022/03/16	0	0.00	2	32.85	33.05	-2	2,201	-0.09%
2022/03/07	3	34.35	0	0.00	34.35	3	2,191	0.14%
2022/03/04	0	35.60	0	0.00	35.20	0	2,174	0.00%
2022/03/03	3	34.50	0	0.00	35.60	3	2,173	0.14%
2022/03/01	1	35.70	0	0.00	36.00	1	2,135	0.05%
2022/02/25	12	35.28	0	0.00	35.25	12	2,129	0.56%
2022/02/16	0	37.00	0	0.00	37.10	0	2,106	0.00%
2022/02/09	0	38.05	0	0.00	37.45	0	2,081	0.00%
2022/02/07	0	36.30	0	0.00	36.40	0	2,063	0.00%
2022/01/26	1	35.60	1	35.90	35.50	0	2,058	0.00%
2022/01/21	0	0.00	1	37.00	35.85	-1	2,027	-0.05%
2022/01/20	20	37.40	0	0.00	37.40	20	2,004	1.00%
2022/01/19	1	37.00	0	0.00	37.90	1	1,994	0.05%
2022/01/18	0	0.00	5	37.05	36.95	-5	1,983	-0.25%
2022/01/14	0	0.00	2	36.48	37.85	-2	1,950	-0.10%
2022/01/13	1	37.00	4	37.46	36.90	-3	1,923	-0.16%
2022/01/12	12	37.60	0	0.00	37.80	12	1,905	0.63%
2022/01/11	40	38.95	0	0.00	38.30	40	1,887	2.12%
2022/01/07	3	39.10	2	39.15	38.40	1	1,805	0.06%
2022/01/06	3	39.30	1.1	39.19	39.00	1.9	1,768	0.11%
2022/01/05	0	0.00	5	37.91	37.90	-5	1,702	-0.29%
2022/01/04	4	39.35	8	38.74	39.65	-4	1,651	-0.24%
2022/01/03	11	39.60	0	0.00	39.30	11	1,595	0.69%
2021/12/30	0	0.00	6	41.35	40.95	-6	1,523	-0.39%
2021/12/29	15	40.87	13	40.67	41.10	2	1,464	0.14%
2021/12/28	18	40.19	12	40.48	40.70	6	1,344	0.45%
2021/12/27	78	40.86	35	40.74	39.85	43	1,214	3.54%
2021/12/24	46	36.17	13	37.51	38.80	33	889	3.71%
2021/12/23	0	0.00	7	35.14	35.30	-7	708	-0.99%
2021/12/22	1	34.25	9	34.18	34.20	-8	643	-1.24%
2021/12/21	0	0.00	3	34.30	34.50	-3	636	-0.47%
2021/12/20	4	34.65	0	34.45	34.60	4	627	0.64%
2021/12/17	0	0.00	2	34.77	34.65	-2	605	-0.33%
2021/12/16	9	35.26	11	36.25	34.70	-2	585	-0.34%
2021/12/15	10	34.51	15	34.65	34.85	-5	546	-0.92%
2021/12/14	39	34.96	21	35.35	35.20	18	506	3.55%
2021/12/13	4	33.66	325	34.25	34.40	-321	376	-85.33%	大賣/鉅額交易
2021/12/06	1	31.10	0	0.00	31.10	1	274	0.36%
2021/11/24	0	32.20	0	0.00	32.35	0	274	0.00%
2021/11/17	0	0.00	0.1	32.00	32.00	-0.1	270	-0.04%
2021/11/16	0	0.00	0	32.00	31.95	0	267	0.00%
2021/11/11	0	0.00	5	31.00	30.80	-5	265	-1.89%
2021/11/09	5	30.65	0	0.00	30.45	5	274	1.82%
2021/11/04	0	0.00	0	29.90	30.15	0	306	0.00%
2021/10/01	0.1	29.40	0	0.00	28.90	0.1	1,119	0.01%
2021/09/16	0	0.00	10	29.70	29.75	-10	1,144	-0.87%
2021/09/15	30	30.12	0	0.00	30.10	30	1,141	2.63%
2021/09/07	0	0.00	1	30.15	29.70	-1	1,148	-0.09%
2021/09/06	1	30.10	0	0.00	30.10	1	1,148	0.09%
2021/08/24	0	0.00	13	31.21	31.15	-13	1,181	-1.10%
2021/08/23	0	0.00	13	31.52	31.65	-13	1,181	-1.10%
2021/08/20	0	0.00	3	30.97	31.30	-3	1,183	-0.25%
2021/08/19	7	31.16	0	31.10	30.60	7	1,183	0.59%
2021/08/18	4	30.40	34	31.40	31.75	-30	1,179	-2.54%
2021/08/17	2	31.30	1	30.60	30.60	1	1,175	0.09%
2021/08/16	6	31.18	27	30.97	31.05	-21	1,172	-1.79%
2021/08/13	4	32.30	0	0.00	32.20	4	1,160	0.34%
2021/08/12	1	32.40	0	0.00	32.55	1	1,155	0.09%
2021/08/11	2	32.30	0	0.00	32.20	2	1,151	0.17%
2021/08/10	2	33.28	0	0.00	32.95	2	1,143	0.17%
2021/08/09	9	34.53	0	0.00	33.35	9	1,145	0.79%
2021/08/06	9	35.51	9	35.32	34.95	0	1,132	0.00%
2021/08/05	4	34.40	30	34.91	35.00	-26	1,126	-2.31%
2021/08/04	19	34.81	7	34.32	34.35	12	1,128	1.06%
2021/08/02	0	0.00	50	34.81	35.00	-50	1,122	-4.45%
2021/07/30	0	0.00	97	34.07	33.60	-97	1,114	-8.70%
2021/07/29	0	0.00	82	35.15	34.95	-82	1,103	-7.43%
2021/07/28	2	33.33	10	33.31	35.00	-8	1,101	-0.73%
2021/07/27	4	35.63	43	35.80	34.90	-39	1,124	-3.47%
2021/07/26	9	36.71	3	36.25	36.55	6	1,147	0.52%
2021/07/23	9	36.19	122	35.90	36.90	-113	1,162	-9.72%	大賣/鉅額交易
2021/07/22	1	36.00	1	35.50	35.00	0	1,055	0.00%
2021/07/21	10	32.63	10	32.83	34.20	0	927	0.00%
2021/07/20	12	33.07	12	33.29	33.00	0	915	0.00%
2021/07/19	2	34.10	0	0.00	34.40	2	903	0.22%
2021/07/16	6	34.50	3	35.05	34.60	3	892	0.34%
2021/07/15	0	0.00	7	32.85	33.80	-7	775	-0.90%
2021/07/14	1	30.85	7	31.13	31.05	-6	749	-0.80%
2021/07/13	1	31.40	2	31.15	31.15	-1	758	-0.13%
2021/07/12	6	31.18	0	0.00	31.20	6	760	0.79%
2021/07/09	1	30.70	1	30.85	31.10	0	766	0.00%
2021/07/08	3	30.78	3	30.95	30.95	0	791	0.00%
2021/07/07	6	31.50	0	0.00	31.30	6	799	0.75%
2021/06/30	0	0.00	3	31.25	32.30	-3	965	-0.31%
2021/06/29	3	31.05	0	0.00	31.00	3	1,055	0.28%
2021/06/24	1	31.25	0	0.00	31.30	1	1,114	0.09%
2021/06/23	0	0.00	1	31.50	31.20	-1	1,123	-0.09%
2021/06/21	2	30.78	2	30.90	30.90	0	1,176	0.00%
2021/06/18	1	31.90	0	0.00	31.85	1	1,214	0.08%
2021/06/17	0	0.00	1	32.50	32.25	-1	1,343	-0.07%
2021/06/15	0	0.00	1	32.05	32.30	-1	1,401	-0.07%
2021/06/11	1	32.10	1	32.80	31.95	0	1,420	0.00%
2021/06/09	2	31.25	0	0.00	31.50	2	1,469	0.14%
2021/06/07	1	30.05	2	30.33	30.40	-1	1,473	-0.07%
2021/06/01	0	0.00	1.1	29.56	29.65	-1.1	1,451	-0.08%
2021/05/11	0.1	30.10	0	0.00	30.05	0.1	1,396	0.01%
2021/05/10	0	0.00	10	31.49	31.45	-10	1,379	-0.73%
2021/05/07	0	0.00	0	32.25	32.25	0	1,377	0.00%
2021/05/04	8	32.68	2	31.60	31.60	6	1,359	0.44%
2021/05/03	5	33.15	21	34.68	34.75	-16	1,310	-1.22%
2021/04/28	4	33.94	7	34.34	34.60	-3	1,202	-0.25%
2021/04/27	1	34.05	1	34.35	34.15	0	1,201	0.00%
2021/04/26	0	0.00	2	34.15	34.15	-2	1,197	-0.17%
2021/04/22	5	33.85	5	33.65	33.35	0	1,213	0.00%
2021/04/21	0	0.00	20	34.62	34.65	-20	1,200	-1.67%
2021/04/20	0	0.00	8	34.33	34.85	-8	1,197	-0.67%
2021/04/19	0	0.00	12	33.78	33.65	-12	1,208	-0.99%
2021/04/16	5	33.12	1	33.30	33.30	4	1,282	0.31%
2021/04/14	10	33.24	0	0.00	33.00	10	1,362	0.73%
2021/04/13	10	34.27	0	0.00	33.50	10	1,349	0.74%
2021/04/12	3	34.45	7	34.69	34.60	-4	1,337	-0.30%
2021/04/09	13	34.31	3	34.40	34.50	10	1,328	0.75%
2021/04/08	6	34.46	0	0.00	34.85	6	1,313	0.46%
2021/04/07	6	34.70	0	0.00	34.65	6	1,303	0.46%
2021/04/06	0	0.00	4	35.11	35.30	-4	1,272	-0.31%
2021/04/01	1	33.80	7	33.93	33.80	-6	1,186	-0.51%
2021/03/31	0	31.90	4.2	32.06	32.55	-4.2	1,092	-0.38%
2021/03/30	0	0.00	4	31.88	31.90	-4	1,075	-0.37%
2021/03/25	8	31.23	0	0.00	31.15	8	1,079	0.74%
2021/03/24	0	0.00	1	32.40	31.60	-1	1,084	-0.09%
2021/03/23	16	31.08	0	0.00	30.90	16	1,148	1.39%
2021/03/22	0	0.00	2	32.65	31.80	-2	1,160	-0.17%
2021/03/19	0	0.00	7	31.65	32.20	-7	1,102	-0.63%
2021/03/18	1	30.35	0	0.00	30.25	1	1,075	0.09%
2021/03/17	0	0.00	1	30.00	30.20	-1	1,088	-0.09%
2021/03/16	0	0.00	1	29.90	29.80	-1	1,131	-0.09%
2021/03/11	0	30.00	0	0.00	28.55	0	1,312	0.00%
2021/03/10	1	27.60	0	0.00	27.85	1	1,304	0.08%
2021/03/09	0	27.95	0	0.00	27.70	0	1,320	0.00%
2021/03/08	0	27.60	1.4	27.81	27.80	-1.4	1,333	-0.11%
2021/03/05	0	27.85	0	0.00	27.90	0	1,333	0.00%
2021/02/17	0	0.00	3	27.40	27.60	-3	1,338	-0.22%
2021/02/05	2	27.00	0	0.00	26.85	2	1,334	0.15%
2021/02/03	1	26.45	0	0.00	26.45	1	1,340	0.07%
2021/01/18	1	28.00	1	28.30	28.10	0	1,267	0.00%
2021/01/15	0	0.00	1	29.00	28.65	-1	1,255	-0.08%
2021/01/14	0	0.00	3	29.32	29.30	-3	1,231	-0.24%
2021/01/13	1	29.15	0	0.00	29.45	1	1,221	0.08%
2021/01/12	4	29.81	0	0.00	29.15	4	1,205	0.33%
2021/01/11	2	30.50	4	30.20	29.55	-2	1,166	-0.17%
2021/01/08	6	29.97	8	29.61	30.05	-2	1,079	-0.19%
2021/01/07	5	27.48	0	0.00	27.70	5	988	0.51%
2021/01/04	1	28.25	0	0.00	28.10	1	953	0.10%
2020/12/28	1	28.45	0	0.00	28.60	1	925	0.11%
2020/12/24	1	29.45	1	28.85	28.75	0	907	0.00%
2020/12/23	0	0.00	2	28.40	28.60	-2	889	-0.22%
2020/12/18	1	29.60	0	0.00	29.30	1	855	0.12%
2020/12/17	2	30.63	0	30.70	30.00	2	837	0.24%
2020/12/16	0	0.00	14.8	30.33	30.50	-14.8	733	-2.02%
2020/12/15	0	0.00	9	30.33	30.10	-9	681	-1.32%
2020/12/14	0	0.00	2	29.45	29.40	-2	609	-0.33%
2020/12/11	2	28.45	0	0.00	28.70	2	593	0.34%
2020/12/10	4	29.50	40	28.90	29.10	-36	567	-6.34%
2020/12/09	12	29.86	7	30.26	30.70	5	509	0.98%
2020/12/08	1	27.65	5	27.46	27.95	-4	359	-1.11%
2020/12/03	0	0.00	1	26.10	25.65	-1	359	-0.28%
2020/11/30	0	25.00	0	0.00	25.15	0	330	0.01%
2020/11/27	0.2	25.00	0	0.00	25.05	0.2	326	0.05%
2020/11/16	2	23.90	0	0.00	23.75	2	278	0.72%
2020/11/12	1	24.40	0	0.00	24.15	1	281	0.35%
2020/10/27	0	0.00	0	23.95	24.05	0	287	0.00%
2020/09/28	0	0.00	1	23.50	23.40	-1	314	-0.32%
2020/09/25	0	0.00	4	23.51	23.45	-4	320	-1.25%
2020/09/23	1	25.05	0	0.00	24.95	1	316	0.32%
2020/09/18	5	25.30	0	0.00	25.25	5	310	1.61%
2020/09/17	0	0.00	5	25.25	25.35	-5	305	-1.64%
2020/09/11	0	0.00	13	25.45	25.70	-13	289	-4.49%
2020/09/10	27	26.30	22	26.24	26.00	5	257	1.94%
2020/08/17	0	0.00	1	23.20	23.35	-1	180	-0.55%
2020/08/13	0	0.00	1	23.25	23.00	-1	181	-0.55%
2020/07/31	0	0.00	22	23.66	23.95	-22	229	-9.57%
2020/07/22	0	0.00	0	24.20	24.10	0	229	0.00%
2020/06/02	2	23.90	0	0.00	23.85	2	280	0.71%
2020/05/11	0	0.00	3	24.10	24.35	-3	256	-1.17%
2020/05/08	9	24.14	8	24.21	24.00	1	248	0.40%
2020/05/07	1	22.85	0	0.00	22.65	1	213	0.47%
2020/04/24	0	0.00	2.4	21.67	21.65	-2.4	212	-1.11%
2020/04/23	2	21.75	0	0.00	21.50	2	213	0.94%
2020/04/22	0	0.00	2	20.43	21.25	-2	213	-0.94%
2020/04/15	2	22.60	0	0.00	22.60	2	206	0.97%
2020/04/09	0	0.00	3	21.00	21.00	-3	209	-1.43%
2020/04/01	3	20.02	0	0.00	19.90	3	209	1.44%
2020/03/31	0	0.00	2	19.80	19.70	-2	209	-0.96%
2020/03/30	2	19.60	2	18.70	19.60	0	207	0.00%
2020/03/27	10	19.88	3	19.60	19.55	7	206	3.38%
2020/03/26	6	18.91	1	19.00	20.00	5	204	2.44%
2020/03/25	0	0.00	0.8	18.35	18.30	-0.8	202	-0.41%
2020/03/19	3	16.20	1	16.20	16.20	2	196	1.02%
2020/03/18	0	0.00	28	18.27	18.00	-28	189	-14.80%
2020/03/16	0	19.10	0	0.00	19.00	0	182	0.00%
2020/03/13	4	18.90	0	0.00	19.25	4	179	2.23%
2020/02/13	0	0.00	0	24.20	23.90	0	150	-0.01%
2020/02/12	0	0.00	1	23.85	24.20	-1	152	-0.66%
2019/12/03	0	0.00	4	24.55	24.50	-4	173	-2.31%
2019/11/26	2	24.35	2	24.60	24.35	0	184	0.00%
2019/11/14	2	25.00	0.1	25.00	24.85	1.9	194	0.96%
2019/11/04	2	25.55	0	0.00	25.55	2	205	0.97%
2019/10/30	0	0.00	1	25.90	25.70	-1	213	-0.47%
2019/10/28	1	26.50	0	0.00	26.40	1	214	0.47%
2019/10/01	0	0.00	2	26.45	27.40	-2	227	-0.88%
2019/09/16	1	25.30	0	0.00	25.35	1	217	0.46%
2019/09/05	22	25.27	0	0.00	25.30	22	216	10.18%
2019/09/03	1	25.00	1	25.15	25.05	0	213	0.00%
2019/09/02	1	25.15	0	0.00	25.20	1	221	0.45%
2019/08/08	1	25.55	0	0.00	25.50	1	208	0.48%
2019/08/05	0	0.00	2	25.50	25.45	-2	213	-0.93%
2019/08/01	0	0.00	0.1	26.70	26.60	-0.1	214	-0.05%
2019/07/03	1	29.10	0	0.00	29.10	1	222	0.45%
2019/07/01	1	29.05	0	0.00	29.10	1	251	0.40%
2019/06/03	1	28.60	0	0.00	28.50	1	316	0.32%
2019/05/20	2	28.33	0	0.00	28.30	2	357	0.56%
2019/05/16	1	29.00	0	0.00	29.05	1	360	0.28%
2019/05/13	1	29.00	0	0.00	29.05	1	412	0.24%
2019/05/09	1	29.35	0	0.00	29.35	1	411	0.24%
2019/04/30	1	30.00	0	0.00	30.00	1	406	0.25%
2019/04/19	0	0.00	1	30.95	31.00	-1	410	-0.24%
2019/04/18	0	0.00	251	31.13	31.10	-251	413	-60.70%	大賣/鉅額交易
2019/04/17	2	31.65	0	0.00	31.60	2	414	0.48%
2019/04/15	0	0.00	1	31.10	31.20	-1	419	-0.24%
2019/04/10	2	31.15	0	0.00	31.20	2	414	0.48%
2019/04/03	1	32.15	0	0.00	32.20	1	384	0.26%
2019/03/29	0	0.00	10	31.08	31.05	-10	341	-2.93%
2019/03/28	0	0.00	1	30.40	30.25	-1	321	-0.31%
2019/03/26	2	29.85	0	0.00	29.80	2	321	0.62%
2019/03/25	54	29.83	0	0.00	29.75	54	327	16.47%
2019/03/22	37	30.17	1	30.45	30.20	36	329	10.92%
2019/03/21	0	0.00	4	30.33	30.30	-4	334	-1.20%
2019/03/20	51	29.86	0	0.00	29.95	51	334	15.24%
2019/03/19	1	29.80	1	29.80	29.85	0	339	0.00%
2019/03/18	1	29.55	15	29.62	29.60	-14	343	-4.08%
2019/03/15	0	29.90	0	0.00	29.90	0	345	0.00%
2019/03/12	120	30.08	0	0.00	30.00	120	396	30.24%	大買/鉅額交易
2019/03/11	0	30.00	0	0.00	29.90	0	412	0.00%
2019/03/05	0	30.35	0	0.00	30.25	0	522	0.00%
2019/02/22	5	30.95	0	0.00	30.60	5	531	0.94%
2019/02/14	1	30.60	0	0.00	30.30	1	550	0.18%
2019/02/13	10	30.75	1	30.40	31.00	9	545	1.65%
2019/01/21	0	0.00	10	28.80	28.90	-10	662	-1.51%
2019/01/16	2	28.18	0	0.00	28.25	2	682	0.29%
2019/01/10	0	0.00	1	28.55	28.75	-1	700	-0.14%
2019/01/09	1	28.90	0	0.00	28.60	1	709	0.14%
2019/01/07	0	0.00	7	28.75	28.55	-7	712	-0.98%
2018/12/24	0	0.00	2	29.30	29.35	-2	890	-0.22%
2018/12/07	8	30.45	5	30.65	30.80	3	997	0.30%
2018/12/03	2	32.93	5	33.36	33.10	-3	991	-0.30%
2018/11/29	0	0.00	1	31.70	31.00	-1	947	-0.11%
2018/11/28	0	0.00	2	30.90	31.15	-2	951	-0.21%
2018/11/23	2	30.45	0	0.00	29.80	2	1,003	0.20%
2018/11/22	1	29.95	3	30.40	29.85	-2	1,066	-0.19%
2018/11/19	1	29.80	0	0.00	30.35	1	1,132	0.09%
2018/11/14	1	29.25	0	0.00	29.45	1	1,147	0.09%
2018/11/02	2	32.33	2	32.05	31.30	0	1,340	0.00%
2018/10/25	1	28.20	1	28.20	28.25	0	1,379	0.00%
2018/10/16	1	31.00	1	31.40	31.00	0	1,701	0.00%
2018/10/11	1	28.50	0	0.00	29.30	1	1,964	0.05%
2018/10/05	2	33.28	0	0.00	32.75	2	2,264	0.09%
2018/09/25	1	37.90	0	0.00	38.00	1	3,731	0.03%
2018/09/13	2	38.65	0	0.00	38.30	2	5,349	0.04%
2018/09/06	7	40.80	0	0.00	40.80	7	5,492	0.13%
2018/09/03	1	40.80	0	0.00	40.60	1	5,794	0.02%
2018/08/29	0	0.00	2	41.68	42.15	-2	6,169	-0.03%
2018/08/28	1	40.80	0	0.00	40.45	1	6,307	0.02%
2018/08/27	0	0.00	6	40.22	40.50	-6	6,415	-0.09%
2018/08/24	1	39.15	0	0.00	39.00	1	6,581	0.02%
2018/08/23	3	38.72	0	0.00	38.55	3	6,699	0.04%
2018/08/17	2	40.00	0	0.00	39.05	2	7,152	0.03%
2018/08/14	1	40.05	2	40.10	39.95	-1	7,076	-0.01%
2018/08/13	5	38.19	2	37.65	38.00	3	7,039	0.04%
2018/08/10	1	40.25	1	40.35	40.35	0	7,002	0.00%
2018/08/09	2	41.00	0	0.00	41.00	2	7,000	0.03%
2018/08/08	1	41.60	0	0.00	40.55	1	6,986	0.01%
2018/08/07	0	0.00	1	42.00	42.40	-1	7,096	-0.01%
2018/08/03	1	40.90	2	40.85	41.50	-1	7,161	-0.01%
2018/08/02	3	40.23	0	0.00	40.35	3	7,151	0.04%
2018/07/31	1	42.40	0	0.00	42.45	1	7,135	0.01%
2018/07/30	7	42.76	0	0.00	41.40	7	7,134	0.10%
2018/07/27	1	45.40	0	0.00	45.00	1	7,087	0.01%
2018/07/26	2	46.48	2	46.83	46.95	0	7,034	0.00%
2018/07/24	2	46.53	6	46.90	46.10	-4	6,962	-0.06%
2018/07/23	16	46.23	11	46.26	46.40	5	6,928	0.07%
2018/07/19	0	0.00	1	46.25	46.55	-1	6,762	-0.01%
2018/07/18	1	50.00	0	0.00	46.05	1	6,700	0.01%
2018/07/17	0	0.00	1	51.50	50.00	-1	6,573	-0.02%
2018/07/16	15	53.21	10	53.71	51.50	5	6,550	0.08%
2018/07/13	1	51.30	0	0.00	50.70	1	6,371	0.02%
2018/07/11	0	0.00	1	52.70	50.80	-1	6,288	-0.02%
2018/07/10	1	50.80	0	0.00	51.70	1	6,214	0.02%
2018/07/06	8	52.15	28	53.89	51.50	-20	6,022	-0.33%
2018/07/05	26	54.92	17	54.68	54.00	9	5,725	0.16%
2018/07/04	80	54.85	67.2	54.02	55.90	12.8	5,482	0.23%
2018/07/03	25	52.22	17	52.74	50.90	8	5,082	0.16%
2018/07/02	7	50.30	21	49.72	49.55	-14	4,886	-0.29%
2018/06/29	5	47.69	0	0.00	48.05	5	4,744	0.11%
2018/06/28	62	49.57	41	50.00	47.60	21	4,587	0.46%
2018/06/27	15	47.08	3	47.97	48.30	12	4,116	0.29%
2018/06/26	0	0.00	7	43.35	43.95	-7	3,985	-0.18%
2018/06/25	44	46.42	107	45.74	42.05	-63	3,828	-1.65%	大賣/
2018/06/22	63	42.16	21	41.50	42.90	42	3,486	1.20%
2018/06/21	1	38.70	1	39.35	39.00	0	3,223	0.00%
2018/06/20	2	36.90	0	0.00	37.10	2	3,169	0.06%
2018/06/19	0	0.00	1	38.55	38.60	-1	3,218	-0.03%
2018/06/13	4	38.86	3	38.20	38.85	1	3,163	0.03%
2018/06/12	12	40.83	11	41.06	40.50	1	3,083	0.03%
2018/06/11	6	39.53	5	39.50	39.50	1	2,948	0.03%
2018/06/08	1	38.90	0	0.00	38.90	1	2,850	0.04%
2018/06/07	1	39.80	1	39.60	39.45	0	2,783	0.00%
2018/06/06	24	40.25	13	40.02	39.25	11	2,654	0.41%
2018/06/05	1	37.30	1	38.35	37.60	0	2,396	0.00%
2018/06/04	1	36.35	1	36.75	36.90	0	2,193	0.00%
2018/06/01	1	36.60	2	36.83	35.50	-1	2,067	-0.05%
2018/05/31	1	37.45	3	35.62	37.45	-2	1,884	-0.11%
2018/05/29	3	35.68	6	36.19	35.45	-3	1,697	-0.18%
2018/05/28	0	0.00	11	34.28	34.90	-11	1,429	-0.77%
2018/05/22	0	0.00	1	31.85	31.45	-1	1,230	-0.08%
2018/05/21	1	31.35	0	0.00	31.20	1	1,221	0.08%
2018/05/17	0	0.00	10	31.00	31.00	-10	1,218	-0.82%
2018/05/16	10	32.20	0	0.00	31.90	10	1,201	0.83%
2018/05/15	15	33.17	17	32.66	32.50	-2	1,189	-0.17%
2018/05/14	3	32.25	11	31.69	32.90	-8	1,072	-0.75%
2018/05/08	1	30.45	1	30.50	30.40	0	939	0.00%
2018/05/07	0	0.00	1	31.80	31.85	-1	914	-0.11%
2018/04/26	10	30.20	0	0.00	30.10	10	868	1.15%
2018/04/25	1	30.50	0	0.00	30.50	1	887	0.11%
2018/04/20	6	32.90	5	33.06	32.00	1	878	0.11%
2018/04/19	0	0.00	1	31.85	32.10	-1	803	-0.12%
2018/04/17	1	33.00	2	32.30	31.35	-1	833	-0.12%
2018/04/16	1	32.60	3	31.47	32.00	-2	777	-0.26%
2018/04/13	0	0.00	22	30.82	30.60	-22	748	-2.94%
2018/04/09	6	30.37	0	0.00	30.20	6	1,013	0.59%
2018/04/02	0	0.00	5	30.80	30.80	-5	1,092	-0.46%
2018/03/30	0	31.15	0	0.00	31.15	0	1,164	0.00%
2018/03/23	5	30.50	0	0.00	30.60	5	1,182	0.42%
2018/03/22	2	32.58	17	32.76	31.30	-15	1,175	-1.28%
2018/03/21	11	30.77	3	31.03	31.75	8	1,114	0.72%
2018/03/16	0	0.00	1	30.10	30.00	-1	1,071	-0.09%
2018/03/15	3	30.60	0	0.00	30.55	3	1,070	0.28%
2018/03/12	1	29.40	0	0.00	29.40	1	1,087	0.09%
2018/03/06	0	0.00	5	29.96	30.95	-5	1,114	-0.45%
2018/02/21	1	29.00	0	0.00	29.10	1	1,237	0.08%
2018/02/09	3	28.60	0	0.00	28.60	3	1,235	0.24%
2018/02/08	2	29.05	0	0.00	29.00	2	1,231	0.16%
2018/02/07	1	29.55	0	0.00	29.40	1	1,231	0.08%
2018/02/06	0	0.00	16	29.40	28.90	-16	1,231	-1.30%
2018/02/05	2	30.15	8	30.10	30.15	-6	1,210	-0.50%
2018/01/31	3	30.30	0	0.00	30.30	3	1,238	0.24%
2018/01/29	1	30.15	0	0.00	30.30	1	1,250	0.08%
2018/01/26	1	30.45	0	0.00	30.25	1	1,257	0.08%
2018/01/22	1	30.80	0	0.00	30.90	1	1,280	0.08%
2018/01/19	11	31.42	0	0.00	31.10	11	1,286	0.85%
2018/01/12	4	31.45	12	31.40	31.80	-8	1,241	-0.64%
2018/01/11	0	0.00	5	32.83	31.55	-5	1,233	-0.41%
2018/01/10	1	31.05	8	31.38	31.10	-7	1,179	-0.59%
2018/01/09	0	0.00	1	32.10	31.70	-1	1,178	-0.08%
2018/01/08	4	31.35	12	31.38	31.00	-8	1,139	-0.70%
2018/01/05	7	32.74	0	0.00	32.70	7	1,114	0.63%
2018/01/04	15	34.29	11	33.94	33.50	4	1,082	0.37%