台灣高鐵 (2633)-美好券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
--
漲幅
0.00%
成交量
3,127張
產業
上市航運類股
909人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣高鐵 (2633)籌碼相關－美好券商分點個股進出

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

美好券商分點個股進出
美好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	0.1	29.95	0.1	30.00	29.95	0	3,817	0.00%
2024/06/20	0.1	30.10	0	0.00	29.95	0.1	3,784	0.00%
2024/06/13	50	29.85	0	0.00	29.80	50	3,825	1.31%
2024/06/04	0	0.00	0	29.95	29.80	0	4,067	0.00%
2024/05/30	1	29.80	0	0.00	29.65	1	3,994	0.03%
2024/05/29	1	29.90	0	0.00	29.85	1	3,949	0.03%
2024/05/21	0	30.15	0	0.00	30.15	0	3,956	0.00%
2024/05/20	0.2	30.50	1	30.55	30.55	-0.8	3,914	-0.02%
2024/05/13	0	0.00	1	30.50	30.50	-1	3,764	-0.03%
2024/05/09	3	30.30	0	0.00	30.25	3	3,692	0.08%
2024/04/29	0	0.00	7	30.01	30.05	-7	3,473	-0.20%
2024/04/24	0	29.90	0	0.00	29.85	0	3,461	0.00%
2024/04/23	0	0.00	1	30.05	29.75	-1	3,548	-0.03%
2024/04/22	0.2	29.95	0	0.00	29.95	0.2	3,554	0.01%
2024/04/19	2	29.35	0	0.00	29.30	2	3,489	0.06%
2024/04/18	0	0.00	1	29.60	29.60	-1	3,378	-0.03%
2024/04/17	5	29.60	0	0.00	29.60	5	3,350	0.15%
2024/04/11	0	0.00	2	30.15	30.15	-2	3,224	-0.06%
2024/04/01	0	0.00	2	30.20	30.20	-2	3,275	-0.06%
2024/03/28	0	0.00	1	30.20	30.15	-1	3,256	-0.03%
2024/03/22	0	0.00	5	29.95	29.95	-5	3,154	-0.16%
2024/03/20	0.2	29.85	2	29.85	29.75	-1.8	3,177	-0.06%
2024/03/12	0	0.00	62	30.00	30.05	-62	2,842	-2.18%
2024/03/08	0	0.00	60	29.80	29.90	-60	2,815	-2.13%
2024/02/26	0	0.00	2	29.45	29.50	-2	2,685	-0.07%
2024/02/19	0	0.00	1	29.45	29.50	-1	2,694	-0.04%
2024/02/16	1	29.40	0	0.00	29.45	1	2,726	0.04%
2024/02/15	7	29.44	0	0.00	29.35	7	2,717	0.26%
2024/02/01	2	29.75	0	0.00	29.75	2	2,651	0.08%
2024/01/25	3	29.58	0	0.00	29.60	3	2,710	0.11%
2024/01/17	1	29.35	0	0.00	29.30	1	2,977	0.03%
2024/01/05	0	0.00	3	30.00	30.15	-3	3,060	-0.10%
2023/12/14	0	0.00	10	30.40	30.40	-10	3,068	-0.33%
2023/12/04	0	0.00	1	30.05	30.00	-1	3,339	-0.03%
2023/11/22	1	30.25	0	0.00	30.35	1	3,319	0.03%
2023/11/17	0	0.00	1	30.35	30.30	-1	3,289	-0.03%
2023/11/14	1	30.00	0	0.00	29.95	1	3,222	0.03%
2023/11/07	0	0.00	1	30.15	30.25	-1	3,267	-0.03%
2023/10/30	1	29.30	0	0.00	29.60	1	3,424	0.03%
2023/10/25	2	29.50	0	0.00	29.65	2	3,193	0.06%
2023/10/23	0	0.00	0	29.67	29.50	0	3,143	0.00%
2023/10/20	1	29.60	0	0.00	29.60	1	3,131	0.03%
2023/10/03	0	0.00	1	30.10	30.05	-1	3,253	-0.03%
2023/09/21	2	29.88	0	0.00	29.85	2	3,596	0.06%
2023/09/19	1	30.25	0	0.00	30.20	1	3,584	0.03%
2023/09/15	0	0.00	2	30.90	30.80	-2	3,581	-0.06%
2023/09/14	1	30.50	0	0.00	30.55	1	3,402	0.03%
2023/09/13	0	0.00	1	30.10	30.25	-1	3,336	-0.03%
2023/09/11	0	0.00	2	29.80	29.80	-2	3,355	-0.06%
2023/09/06	1	29.65	0	0.00	29.55	1	3,467	0.03%
2023/09/04	1	29.70	0	0.00	29.80	1	3,419	0.03%
2023/08/28	1	29.40	0	0.00	29.50	1	3,485	0.03%
2023/08/25	0	0.00	2	30.05	29.85	-2	3,678	-0.05%
2023/08/22	0	0.00	1	29.45	29.40	-1	3,836	-0.03%
2023/08/18	1	29.40	0	0.00	29.35	1	3,930	0.03%
2023/08/17	2	29.15	0	0.00	29.15	2	4,006	0.05%
2023/08/11	1	29.70	0	0.00	29.80	1	4,642	0.02%
2023/07/14	2	30.30	0	0.00	30.25	2	4,967	0.04%
2023/07/03	1	32.25	0	0.00	32.40	1	4,858	0.02%
2023/06/12	3	32.55	0	0.00	32.50	3	4,936	0.06%
2023/06/09	0	0.00	3	32.90	32.90	-3	4,939	-0.06%
2023/06/08	3	32.60	0	0.00	32.70	3	4,955	0.06%
2023/06/02	0	0.00	3	32.87	33.00	-3	5,175	-0.06%
2023/05/30	2	32.73	0	0.00	32.75	2	5,108	0.04%
2023/05/26	3	32.55	0	0.00	32.60	3	5,127	0.06%
2023/05/22	0	0.00	4	32.89	32.95	-4	4,966	-0.08%
2023/05/16	0	0.00	4	32.10	32.25	-4	4,258	-0.09%
2023/05/12	0	0.00	0	30.95	30.90	0	3,819	0.00%
2023/05/11	0	0.00	0	31.00	30.75	0	3,818	0.00%
2023/04/18	0	0.00	1	31.20	31.10	-1	4,123	-0.02%
2023/04/12	0	0.00	14	30.45	30.50	-14	3,876	-0.36%
2023/03/27	0	0.00	1	30.00	30.00	-1	3,851	-0.03%
2023/03/10	1	29.85	0	0.00	29.90	1	3,968	0.03%
2023/03/06	0	0.00	1	30.10	30.05	-1	3,871	-0.03%
2023/02/09	1	28.90	0	0.00	28.90	1	3,801	0.03%
2023/01/06	0	0.00	3.2	29.05	29.00	-3.2	3,411	-0.09%
2022/12/19	0	0.00	0	29.15	29.05	0	3,608	0.00%
2022/12/14	0	0.00	9	28.73	28.95	-9	3,395	-0.27%
2022/11/22	1	27.90	0	0.00	27.95	1	3,121	0.03%
2022/11/17	2	28.15	0	0.00	28.25	2	3,106	0.06%
2022/11/14	0	0.00	2	28.28	28.60	-2	3,029	-0.07%
2022/10/31	0	0.00	1	28.10	28.10	-1	2,932	-0.03%
2022/10/25	1	27.40	0	0.00	27.55	1	2,983	0.03%
2022/10/13	1	27.70	0	0.00	27.60	1	2,913	0.03%
2022/09/30	0	0.00	1	28.50	28.50	-1	3,311	-0.03%
2022/09/21	0	0.00	1	28.90	28.80	-1	3,324	-0.03%
2022/09/16	5	28.65	0	0.00	29.15	5	3,333	0.15%
2022/09/13	0	0.00	5	29.20	29.20	-5	3,195	-0.16%
2022/09/02	0	0.00	1	28.55	28.50	-1	3,238	-0.03%
2022/08/29	0	0.00	2	28.55	28.55	-2	3,227	-0.06%
2022/08/10	5	28.70	0	0.00	28.70	5	3,682	0.14%
2022/07/29	0	0.00	18	29.10	29.25	-18	3,954	-0.46%
2022/07/27	0	0.00	15	29.17	29.25	-15	3,948	-0.38%
2022/07/25	3	29.30	0	0.00	29.30	3	3,988	0.08%
2022/07/18	0	0.00	2	29.15	29.45	-2	3,999	-0.05%
2022/07/14	2	29.33	2	29.30	29.30	0	3,930	0.00%
2022/07/07	0	0.00	1	27.90	28.10	-1	3,567	-0.03%
2022/07/05	0	0.00	2.1	28.05	28.05	-2.1	3,515	-0.06%
2022/06/24	0.1	28.10	1	28.10	28.15	-0.9	3,491	-0.03%
2022/06/23	0	0.00	1	27.45	27.50	-1	3,434	-0.03%
2022/06/13	0	0.00	1.1	27.65	27.50	-1.1	3,501	-0.03%
2022/06/02	1	27.80	0	0.00	28.15	1	3,523	0.03%
2022/06/01	1	27.80	0	0.00	27.80	1	3,619	0.03%
2022/05/30	0	0.00	2	28.30	28.25	-2	3,484	-0.06%
2022/05/27	0	0.00	2	28.15	28.15	-2	3,498	-0.06%
2022/05/24	2	28.03	0	0.00	27.75	2	3,611	0.06%
2022/05/13	1	26.75	0	0.00	26.75	1	3,681	0.03%
2022/05/12	2	26.38	0	0.00	26.30	2	3,646	0.05%
2022/05/11	3	26.95	0	0.00	26.95	3	3,534	0.08%
2022/05/09	3	27.27	0	0.00	27.25	3	3,507	0.09%
2022/05/06	2	27.73	0	0.00	27.70	2	3,499	0.06%
2022/05/03	2	27.85	0	0.00	27.85	2	3,652	0.05%
2022/04/29	1	28.05	0	0.00	28.00	1	3,684	0.03%
2022/04/25	1	28.10	0	0.00	28.20	1	3,857	0.03%
2022/04/20	0	0.00	1	28.55	28.55	-1	3,846	-0.03%
2022/04/11	1	28.25	0	0.00	28.30	1	3,797	0.03%
2022/04/08	2	28.45	0	0.00	28.40	2	3,767	0.05%
2022/04/07	3	28.47	0	0.00	28.45	3	3,739	0.08%
2022/03/31	0	0.00	0	29.00	28.85	0	3,732	0.00%
2022/03/18	0	0.00	1	28.85	29.65	-1	3,911	-0.03%
2022/03/15	2	28.30	0	0.00	28.45	2	3,883	0.05%
2022/03/14	4	28.50	0	0.00	28.70	4	3,899	0.10%
2022/03/10	0	0.00	0	28.65	28.65	0	3,951	0.00%
2022/03/09	1	28.35	0	0.00	28.20	1	3,972	0.03%
2022/03/08	8	28.15	0	0.00	28.05	8	4,013	0.20%
2022/03/07	4	28.56	0	0.00	28.50	4	3,964	0.10%
2022/03/04	0	0.00	1	29.15	29.20	-1	4,107	-0.02%
2022/03/03	2	29.20	0	0.00	29.35	2	4,174	0.05%
2022/02/16	0	0.00	2	29.15	29.05	-2	4,603	-0.04%
2022/02/11	2	29.10	0	0.00	29.15	2	4,616	0.04%
2022/02/08	0	0.00	2	28.70	28.60	-2	4,712	-0.04%
2022/01/25	2	28.25	0	0.00	28.15	2	4,681	0.04%
2022/01/21	5	28.70	0	0.00	28.55	5	4,594	0.11%
2022/01/19	2	28.83	0	0.00	28.80	2	4,486	0.04%
2022/01/18	0	0.00	0	29.15	29.15	0	4,364	0.00%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2021/12/27	0	0.00	1	29.30	29.45	-1	4,559	-0.02%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	0.2	29.50	0	0.00	29.30	0.2	4,733	0.00%
2021/12/07	2	29.55	0	0.00	29.65	2	4,572	0.04%
2021/11/29	1	29.70	0	0.00	29.50	1	4,170	0.02%
2021/11/25	1	30.20	0	0.00	30.60	1	3,994	0.03%
2021/11/17	3	29.15	0	0.00	29.20	3	3,482	0.09%
2021/10/22	5	29.25	0	0.00	29.30	5	3,456	0.14%
2021/10/14	3	29.13	0	0.00	28.85	3	3,685	0.08%
2021/10/13	1	28.95	0	0.00	28.85	1	3,701	0.03%
2021/10/12	1	28.85	0	0.00	28.85	1	3,718	0.03%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/09/15	0	0.00	4	29.95	30.00	-4	3,484	-0.11%
2021/08/18	1	28.90	0	0.00	29.30	1	4,412	0.02%
2021/08/17	0	0.00	3	29.10	29.10	-3	4,386	-0.07%
2021/08/10	0	0.00	1	30.20	29.95	-1	4,522	-0.02%
2021/07/26	5	30.75	0	0.00	30.55	5	5,761	0.09%
2021/07/23	5	30.85	0	0.00	30.90	5	5,757	0.09%
2021/07/16	0	0.00	12	29.90	29.90	-12	5,893	-0.20%
2021/07/01	21	29.90	0	0.00	29.90	21	6,520	0.32%
2021/06/16	0	0.00	10	29.70	29.55	-10	6,722	-0.15%
2021/05/28	1	28.90	0	0.00	28.90	1	7,173	0.01%
2021/05/18	0	0.00	3	27.80	27.85	-3	7,698	-0.04%
2021/05/12	1	29.30	0	0.00	28.65	1	7,417	0.01%
2021/05/06	0	0.00	0	30.70	30.60	0	7,185	0.00%
2021/05/04	1	30.55	0	0.00	30.35	1	7,239	0.01%
2021/04/22	1	31.35	0.8	31.35	31.25	0.2	7,521	0.00%
2021/04/19	0	0.00	0.1	31.25	31.25	-0.1	7,449	0.00%
2021/04/15	1	30.60	0	0.00	30.60	1	7,513	0.01%
2021/04/14	1	30.60	4	30.60	30.65	-3	7,534	-0.04%
2021/04/12	0	0.00	6	30.85	30.85	-6	7,651	-0.08%
2021/03/31	3	31.25	4	31.28	31.45	-1	7,876	-0.01%
2021/03/30	0	0.00	0.1	31.00	31.00	-0.1	7,810	0.00%
2021/03/26	0	0.00	1	30.60	30.50	-1	7,962	-0.01%
2021/03/19	0	0.00	0.1	31.20	31.20	-0.1	8,107	0.00%
2021/03/17	1	30.50	1	30.60	30.50	0	7,980	0.00%
2021/03/15	1	30.60	0	0.00	30.70	1	8,046	0.01%
2021/03/08	0	0.00	10	30.64	30.55	-10	8,385	-0.12%
2021/03/05	0	0.00	2	30.75	30.60	-2	8,433	-0.02%
2021/03/03	0	0.00	0.1	31.10	31.00	-0.1	8,552	0.00%
2021/03/02	0	0.00	3	30.55	30.50	-3	8,487	-0.04%
2021/02/25	0	0.00	36	30.91	31.00	-36	8,286	-0.43%
2021/02/24	0	0.00	3	30.85	30.65	-3	8,213	-0.04%
2021/02/23	0	0.00	0.1	30.70	30.70	-0.1	8,214	0.00%
2021/02/22	0	0.00	2	30.05	30.05	-2	8,151	-0.02%
2021/02/05	0	0.00	5	29.45	29.40	-5	8,095	-0.06%
2021/02/03	12	29.14	0	0.00	29.10	12	8,116	0.15%
2021/02/02	2	29.05	0	0.00	29.15	2	8,300	0.02%
2021/01/29	1	28.90	0	0.00	28.90	1	8,297	0.01%
2021/01/21	1	29.15	0	0.00	29.10	1	7,896	0.01%
2021/01/20	11	29.60	10.5	29.50	29.05	0.5	7,834	0.01%
2021/01/19	3	30.00	0	0.00	30.00	3	7,606	0.04%
2021/01/18	10	30.10	0	0.00	30.05	10	7,515	0.13%
2021/01/15	10	30.40	2	30.35	30.30	8	7,417	0.11%
2021/01/14	3	30.75	5	30.80	30.60	-2	7,333	-0.03%
2021/01/13	3	30.55	0	0.00	30.50	3	7,286	0.04%
2021/01/12	5	30.40	2	30.45	30.65	3	7,175	0.04%
2021/01/07	0	0.00	1	30.65	30.75	-1	6,847	-0.01%
2021/01/06	5	30.65	0	0.00	30.55	5	6,764	0.07%
2021/01/05	1	30.75	0	0.00	30.75	1	6,625	0.02%
2021/01/04	3	31.37	0	0.00	31.10	3	6,574	0.05%
2020/12/31	4	31.43	2	31.53	31.70	2	6,471	0.03%
2020/12/29	2	31.35	0	0.00	31.30	2	6,295	0.03%
2020/12/28	7	31.45	0	0.00	31.30	7	6,252	0.11%
2020/12/25	4	30.81	0.1	31.00	30.90	3.9	6,079	0.06%
2020/12/23	2	30.45	0.1	30.60	30.55	1.9	6,010	0.03%
2020/12/22	0	0.00	0.2	30.60	30.50	-0.2	5,905	0.00%
2020/12/21	1	30.60	1.2	31.26	31.20	-0.2	5,914	0.00%
2020/12/18	0	0.00	1.5	30.68	30.65	-1.5	5,835	-0.03%
2020/12/17	0	0.00	20	30.70	30.70	-20	5,766	-0.35%
2020/12/10	1	30.80	0	0.00	30.80	1	5,481	0.02%
2020/12/09	1	31.00	0	0.00	30.85	1	5,395	0.02%
2020/12/07	1	31.20	0	0.00	31.25	1	5,214	0.02%
2020/12/04	1	31.65	0	0.00	31.60	1	5,173	0.02%
2020/11/26	2	31.20	0	0.00	31.20	2	4,538	0.04%
2020/11/11	0	0.00	17	31.69	31.70	-17	4,260	-0.40%
2020/11/10	0	0.00	4	31.60	31.60	-4	4,349	-0.09%
2020/10/29	5	30.35	0	0.00	30.25	5	4,404	0.11%
2020/10/20	12	30.59	0	0.00	30.55	12	4,761	0.25%
2020/09/25	0	0.00	2	30.60	30.75	-2	5,650	-0.04%
2020/09/24	1	30.95	0	0.00	30.35	1	5,649	0.02%
2020/09/18	5	31.70	0	0.00	32.00	5	5,704	0.09%
2020/09/17	1	31.95	1	32.00	32.00	0	5,739	0.00%
2020/09/01	0	0.00	2	32.50	32.35	-2	6,902	-0.03%
2020/08/17	1	33.70	0	0.00	33.95	1	8,870	0.01%
2020/08/13	2	32.60	0	0.00	32.70	2	8,977	0.02%
2020/08/06	0	0.00	0	33.60	33.00	0	8,906	0.00%
2020/07/31	2	33.60	0	0.00	33.30	2	8,736	0.02%
2020/07/28	0	0.00	0	33.90	33.80	0	8,578	0.00%
2020/07/20	1	34.70	0	0.00	34.90	1	8,684	0.01%
2020/07/03	0	0.00	12	36.92	37.05	-12	8,455	-0.14%
2020/07/01	5	36.60	0	0.00	36.50	5	8,500	0.06%
2020/06/23	1	36.30	0	0.00	36.55	1	8,468	0.01%
2020/06/22	1	36.30	0	0.00	36.15	1	8,436	0.01%
2020/06/19	2	36.50	0	0.00	36.50	2	8,394	0.02%
2020/06/16	0	0.00	1	37.40	37.55	-1	8,408	-0.01%
2020/06/15	1	37.30	0	0.00	37.05	1	8,556	0.01%
2020/06/12	1	37.60	0	0.00	37.50	1	8,674	0.01%
2020/06/10	0	0.00	2	38.63	38.50	-2	8,780	-0.02%
2020/06/09	0	0.00	8	38.50	38.50	-8	9,065	-0.09%
2020/06/05	2	38.70	4	38.50	38.65	-2	9,102	-0.02%
2020/06/01	2	38.30	5	38.25	38.30	-3	9,129	-0.03%
2020/05/29	0	0.00	1	37.85	37.70	-1	9,010	-0.01%
2020/05/28	1	39.20	1	39.90	38.45	0	8,816	0.00%
2020/05/27	1	39.30	1	39.35	39.30	0	8,620	0.00%
2020/05/26	0	0.00	4	38.20	38.25	-4	8,258	-0.05%
2020/05/25	2	37.10	11	37.15	37.30	-9	8,000	-0.11%
2020/05/22	5	35.80	0	0.00	35.45	5	7,693	0.06%
2020/05/21	10	36.05	0	0.00	36.10	10	7,691	0.13%
2020/05/20	0	0.00	2	35.05	35.10	-2	7,521	-0.03%
2020/05/19	0	0.00	5	34.68	34.55	-5	7,388	-0.07%
2020/05/15	1	33.55	0	0.00	33.50	1	7,222	0.01%
2020/05/14	1	33.85	0	0.00	33.60	1	7,235	0.01%
2020/05/06	0	0.00	0	33.50	33.40	0	7,249	0.00%
2020/05/05	2	33.50	0	0.00	33.35	2	7,266	0.03%
2020/05/04	2	33.23	0	0.00	33.45	2	7,260	0.03%
2020/04/30	2	34.50	0	0.00	34.10	2	7,241	0.03%
2020/04/29	1	33.20	5	33.68	34.00	-4	7,203	-0.06%
2020/04/27	0	0.00	1	32.30	32.25	-1	7,344	-0.01%
2020/04/23	1	31.90	0	0.00	31.75	1	7,357	0.01%
2020/04/17	0	0.00	2	32.55	32.25	-2	7,385	-0.03%
2020/04/15	0	0.00	19	32.45	32.45	-19	7,373	-0.26%
2020/04/14	0	0.00	5	31.85	31.85	-5	7,344	-0.07%
2020/04/09	0	0.00	3	31.45	31.65	-3	7,379	-0.04%
2020/04/08	2	29.75	6	29.75	30.00	-4	7,202	-0.06%
2020/04/06	1	28.30	0	0.00	28.40	1	7,010	0.01%
2020/03/30	5	28.75	0	0.00	28.70	5	7,059	0.07%
2020/03/27	15	29.43	0	0.00	29.45	15	7,307	0.21%
2020/03/25	7	29.45	11	29.60	29.55	-4	7,874	-0.05%
2020/03/24	10	28.85	0	0.00	28.90	10	7,785	0.13%
2020/03/19	5	26.45	0	0.00	27.05	5	7,399	0.07%
2020/03/16	1	29.60	0	0.00	29.60	1	6,780	0.01%
2020/03/13	3	29.00	1	29.00	29.70	2	6,662	0.03%
2020/03/10	4	32.50	0	0.00	32.65	4	5,987	0.07%
2020/03/09	3	33.10	6	33.00	33.00	-3	5,850	-0.05%
2020/03/06	5	33.95	0	0.00	33.70	5	5,719	0.09%
2020/03/05	10	34.20	7	34.35	34.35	3	5,609	0.05%
2020/02/26	1	34.70	50	34.70	34.55	-49	5,273	-0.93%
2020/02/21	2	35.50	0	0.00	35.50	2	5,102	0.04%
2020/02/19	0	0.00	0.1	36.15	36.05	-0.1	5,028	0.00%
2020/02/17	0	0.00	45	35.75	35.60	-45	5,032	-0.89%
2020/02/10	1	35.75	0	0.00	35.80	1	5,115	0.02%
2020/02/07	0	0.00	10.1	36.25	36.15	-10.1	5,051	-0.20%
2020/02/06	8	36.40	0.3	36.70	36.55	7.7	5,057	0.15%
2020/02/04	0	0.00	0.5	36.50	36.20	-0.5	5,041	-0.01%
2020/01/31	2	36.20	0	0.00	36.15	2	4,993	0.04%
2020/01/17	0	0.00	2	38.90	39.00	-2	4,737	-0.04%
2020/01/13	0	0.00	1	38.80	38.80	-1	4,708	-0.02%
2020/01/07	2	38.10	0.1	38.00	37.90	2	4,575	0.04%
2020/01/03	0	0.00	0.1	38.90	38.85	-0.1	4,539	0.00%
2019/12/30	2	38.60	7	38.48	38.60	-5	4,768	-0.10%
2019/12/25	1	38.95	1	38.75	38.80	0	4,861	0.00%
2019/12/24	0	0.00	1	39.35	39.20	-1	4,788	-0.02%
2019/12/23	2	39.45	1	38.80	39.70	1	4,536	0.02%
2019/12/20	1	37.10	0.1	38.15	38.15	0.9	4,277	0.02%
2019/12/19	0	0.00	0	36.30	36.30	0	4,074	0.00%
2019/12/17	0	0.00	0.3	36.35	36.35	-0.3	4,115	-0.01%
2019/12/12	0	0.00	0.5	36.40	36.30	-0.5	4,172	-0.01%
2019/12/03	1	35.90	0	0.00	35.75	1	5,091	0.02%
2019/11/21	0	0.00	0.3	36.40	36.40	-0.3	5,538	0.00%
2019/11/20	0	0.00	0.3	36.20	36.20	-0.3	5,676	0.00%
2019/11/19	0	0.00	0.5	36.05	36.00	-0.5	5,839	-0.01%
2019/11/14	0	0.00	0.5	35.50	35.30	-0.5	6,216	-0.01%
2019/11/06	0	0.00	3	36.30	36.30	-3	6,964	-0.04%
2019/10/31	0	0.00	0.5	36.15	36.05	-0.5	7,206	-0.01%
2019/10/25	0	0.00	1	35.85	35.85	-1	7,287	-0.01%
2019/10/09	0	0.00	1	34.80	34.70	-1	7,766	-0.01%
2019/10/04	2	35.93	2	35.90	35.55	0	7,834	0.00%
2019/10/03	0	0.00	3	34.30	34.15	-3	7,590	-0.04%
2019/09/25	1	35.40	0	0.00	35.45	1	7,696	0.01%
2019/09/24	1	36.35	0	0.00	36.05	1	7,775	0.01%
2019/09/11	1	35.80	0	0.00	36.30	1	7,899	0.01%
2019/09/10	20	36.85	0	0.00	36.90	20	7,699	0.26%
2019/09/09	1	37.95	0	0.00	37.90	1	7,622	0.01%
2019/09/02	0	0.00	58	38.01	37.95	-58	8,115	-0.71%
2019/08/30	0	0.00	3	38.15	37.90	-3	8,344	-0.04%
2019/08/28	55	37.50	0	0.00	37.45	55	8,481	0.65%
2019/08/27	30	36.68	0	0.00	36.95	30	8,774	0.34%
2019/08/26	75	36.78	0	0.00	36.75	75	8,853	0.85%
2019/08/23	85	36.65	0	0.00	37.25	85	9,013	0.94%
2019/08/22	59	37.32	2	37.43	37.00	57	9,038	0.63%
2019/08/21	44	37.82	1	37.65	37.65	43	9,293	0.46%
2019/08/20	70	38.00	0	0.00	38.30	70	9,196	0.76%
2019/08/19	10	38.10	0	0.00	38.30	10	9,228	0.11%
2019/08/16	1	38.40	3	38.45	38.40	-2	9,282	-0.02%
2019/08/15	378	38.86	5	37.93	38.00	373	9,293	4.01%	大買/鉅額交易
2019/08/14	22	40.03	0	0.00	40.10	22	9,113	0.24%
2019/08/13	260	40.38	0	0.00	40.10	260	9,178	2.83%	大買/鉅額交易
2019/08/12	20	40.93	0	0.00	41.00	20	9,170	0.22%
2019/08/08	0	0.00	2	41.30	41.35	-2	9,302	-0.02%
2019/08/07	33	40.86	2	41.50	41.10	31	9,683	0.32%
2019/08/06	122	40.31	0	0.00	40.80	122	9,911	1.23%	大買/鉅額交易
2019/08/05	10	40.40	0	0.00	41.25	10	10,153	0.10%
2019/08/02	115	40.92	0	0.00	41.00	115	10,138	1.13%	大買/鉅額交易
2019/07/26	0	0.00	3	41.80	41.45	-3	10,132	-0.03%
2019/07/23	1	43.20	2	43.40	43.45	-1	9,924	-0.01%
2019/07/15	0	0.00	2	43.45	43.85	-2	10,165	-0.02%
2019/07/12	4	43.70	0	0.00	43.70	4	10,270	0.04%
2019/07/09	1	44.15	0	0.00	44.10	1	10,236	0.01%
2019/07/04	0	0.00	3	44.55	44.20	-3	10,453	-0.03%
2019/07/03	4	44.06	6	44.40	44.15	-2	10,472	-0.02%
2019/07/02	10	43.67	3	44.60	43.65	7	10,439	0.07%
2019/07/01	3	44.60	0	0.00	44.75	3	10,168	0.03%
2019/06/28	2	45.70	0	0.00	45.70	2	10,042	0.02%
2019/06/24	0	0.00	2	46.25	46.25	-2	10,138	-0.02%
2019/06/21	2	46.25	0	0.00	46.00	2	10,142	0.02%
2019/06/20	2	45.80	0	0.00	45.80	2	10,080	0.02%
2019/06/17	10	45.50	0	0.00	45.40	10	10,337	0.10%
2019/06/14	10	46.44	1	45.85	45.85	9	10,304	0.09%
2019/06/13	19	45.67	1	46.05	46.05	18	10,226	0.18%
2019/06/12	0	0.00	24	46.40	45.25	-24	10,239	-0.23%
2019/06/11	0	0.00	9	46.51	46.60	-9	10,093	-0.09%
2019/06/06	12	46.30	0	0.00	46.65	12	9,936	0.12%
2019/06/05	15	45.44	2	45.40	46.15	13	9,787	0.13%
2019/06/04	2	44.90	0	0.00	44.85	2	9,755	0.02%
2019/06/03	2	45.30	16	45.03	45.35	-14	9,809	-0.14%
2019/05/31	1	43.25	3	43.23	43.50	-2	9,778	-0.02%
2019/05/30	1	42.90	2	42.98	43.10	-1	9,951	-0.01%
2019/05/29	5	41.23	0	0.00	42.00	5	9,912	0.05%
2019/05/28	5	40.90	0	0.00	41.00	5	10,025	0.05%
2019/05/27	2	43.05	0	0.00	43.05	2	9,964	0.02%
2019/05/23	1	42.60	1	42.95	42.70	0	9,844	0.00%
2019/05/22	3	42.47	2	42.88	42.70	1	9,671	0.01%
2019/05/16	1	40.55	0	0.00	40.45	1	9,115	0.01%
2019/05/15	1	41.25	2	40.60	41.25	-1	9,035	-0.01%
2019/05/09	0	0.00	3.2	36.94	36.55	-3.2	8,403	-0.04%
2019/05/06	1	37.40	0	0.00	37.40	1	8,304	0.01%
2019/04/23	3	36.90	0	0.00	37.25	3	8,386	0.04%
2019/04/22	5	38.05	400	38.16	37.55	-395	8,312	-4.75%	大賣/鉅額交易
2019/04/19	5	37.27	0	0.00	37.00	5	8,162	0.06%
2019/04/11	0	0.00	10	35.10	35.10	-10	7,864	-0.13%
2019/04/09	5	35.50	0	0.00	35.70	5	7,859	0.06%
2019/04/08	2	35.45	0	0.00	35.70	2	7,903	0.03%
2019/03/29	2	35.95	0	36.00	36.00	2	7,748	0.03%
2019/03/28	0	0.00	0	35.60	35.60	0	7,759	0.00%
2019/03/27	0	0.00	5	35.15	35.20	-5	7,763	-0.06%
2019/03/21	13	35.30	0	0.00	35.05	13	7,814	0.17%
2019/03/18	5	34.90	3	35.00	34.95	2	7,669	0.03%
2019/03/15	8	35.00	1	34.95	34.90	7	7,686	0.09%
2019/03/14	0	34.55	0	0.00	34.55	0	7,577	0.00%
2019/03/08	3	34.35	1	34.35	34.35	2	7,967	0.03%
2019/03/07	0	0.00	4	34.70	34.75	-4	8,439	-0.05%
2019/03/05	1	34.55	1	34.45	34.45	0	8,237	0.00%
2019/03/04	0	0.00	6	33.28	33.25	-6	8,038	-0.07%
2019/02/27	6	32.82	2	32.55	33.00	4	8,031	0.05%
2019/02/26	2	32.35	10	32.09	32.20	-8	7,790	-0.10%
2019/02/25	0	31.15	1	31.00	31.00	-1	7,650	-0.01%
2019/02/22	0	0.00	2	30.95	31.00	-2	7,732	-0.03%
2019/02/18	0	0.00	5	31.15	31.05	-5	8,213	-0.06%
2019/02/14	0	0.00	3	31.03	31.05	-3	8,407	-0.04%
2019/01/30	3	31.00	5	31.20	31.15	-2	8,698	-0.02%
2019/01/22	5	30.92	0	0.00	30.90	5	9,289	0.05%
2019/01/04	0	0.00	1	30.10	30.40	-1	11,084	-0.01%
2019/01/02	0	0.00	5	30.35	30.20	-5	11,309	-0.04%
2018/12/27	5	29.90	0	0.00	30.15	5	11,526	0.04%
2018/12/22	1	30.60	0	0.00	30.55	1	11,966	0.01%
2018/12/17	0	0.00	2	30.85	30.65	-2	12,869	-0.02%
2018/12/14	10	30.85	10	30.80	30.75	0	12,925	0.00%
2018/12/10	0	0.00	3	30.30	30.15	-3	12,583	-0.02%
2018/12/07	3	30.60	0	0.00	30.55	3	12,512	0.02%
2018/12/06	5	30.55	0	0.00	30.55	5	12,552	0.04%
2018/12/05	3	31.15	0	0.00	31.00	3	12,475	0.02%
2018/12/04	3	31.10	0	0.00	31.35	3	12,369	0.02%
2018/12/03	6	31.40	0	0.00	31.45	6	12,293	0.05%
2018/11/29	5	31.00	1	30.60	30.85	4	11,377	0.04%
2018/11/27	0	0.00	2	30.90	30.85	-2	11,055	-0.02%
2018/11/23	0	0.00	6	31.75	31.85	-6	10,832	-0.06%
2018/11/22	5	31.85	0	0.00	31.70	5	10,775	0.05%
2018/11/19	0	0.00	2	33.05	32.85	-2	10,461	-0.02%
2018/11/14	2	31.70	0	0.00	32.00	2	10,300	0.02%
2018/11/08	3	31.15	0	0.00	30.95	3	10,009	0.03%
2018/11/07	1	32.00	8	31.35	31.15	-7	9,901	-0.07%
2018/11/06	0	0.00	1	30.30	30.30	-1	9,557	-0.01%
2018/11/02	7	30.54	5	30.64	30.55	2	9,579	0.02%
2018/10/31	3	30.45	5	30.75	30.70	-2	9,368	-0.02%
2018/10/30	23	30.62	21	30.96	30.35	2	9,227	0.02%
2018/10/29	3	30.30	6	30.20	30.90	-3	8,839	-0.03%
2018/10/26	2	29.85	6	29.47	29.50	-4	8,379	-0.05%
2018/10/25	4	29.08	10	29.32	28.85	-6	8,182	-0.07%
2018/10/23	6	29.85	5	29.75	29.05	1	8,025	0.01%
2018/10/22	7	29.19	1	29.45	29.15	6	7,724	0.08%
2018/10/19	2	29.80	2	29.30	29.05	0	7,663	0.00%
2018/10/18	2	29.25	13	29.20	29.60	-11	7,530	-0.15%
2018/10/17	3	28.00	0	0.00	27.70	3	7,206	0.04%
2018/10/16	5	27.71	5	27.95	27.85	0	7,181	0.00%
2018/10/12	0	0.00	5	28.09	28.40	-5	7,056	-0.07%
2018/10/11	5	27.50	20	27.20	27.05	-15	6,948	-0.22%
2018/10/08	3	28.45	0	0.00	28.55	3	6,735	0.04%
2018/10/05	3	28.30	0	0.00	28.35	3	6,666	0.05%
2018/10/04	1	29.10	2	29.30	28.95	-1	6,444	-0.02%
2018/10/02	3	30.25	0	0.00	29.50	3	6,271	0.05%
2018/10/01	5	30.60	0	0.00	30.25	5	6,159	0.08%
2018/09/28	10	29.70	25	29.68	29.90	-15	6,166	-0.24%
2018/09/27	10	28.80	0	0.00	29.00	10	6,027	0.17%
2018/09/25	0	0.00	3	27.45	28.05	-3	5,714	-0.05%
2018/09/19	0	0.00	20	26.15	26.15	-20	5,234	-0.38%
2018/09/13	0	0.00	3	25.85	25.85	-3	5,079	-0.06%
2018/09/12	0	0.00	1	25.75	25.75	-1	5,054	-0.02%
2018/09/04	20	25.85	0	0.00	25.90	20	4,826	0.41%
2018/08/28	0	0.00	4	25.90	26.00	-4	4,641	-0.09%
2018/08/24	2	26.10	0	0.00	26.15	2	4,600	0.04%
2018/08/23	0	0.00	1	26.00	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	4	25.95	26.00	-4	4,732	-0.08%
2018/08/21	0	0.00	11	25.31	25.50	-11	4,563	-0.24%
2018/08/13	4	25.35	0	0.00	25.10	4	4,479	0.09%
2018/08/10	0	0.00	4	25.25	25.25	-4	4,372	-0.09%
2018/08/02	0	0.00	2	24.70	24.65	-2	4,364	-0.05%
2018/07/30	4	25.05	0	0.00	25.10	4	4,176	0.10%
2018/07/27	2	25.00	0	0.00	25.00	2	4,077	0.05%
2018/07/23	0	0.00	1	25.10	25.10	-1	4,031	-0.02%
2018/07/18	0	0.00	0	25.00	25.10	0	3,933	0.00%
2018/07/06	0	0.00	1	24.35	24.30	-1	3,494	-0.03%
2018/06/29	0	0.00	5	23.80	23.90	-5	2,896	-0.17%
2018/06/19	0	0.00	10	23.40	23.40	-10	2,793	-0.36%
2018/06/14	5	23.30	0	0.00	23.30	5	2,694	0.19%
2018/05/29	0	0.00	0	23.85	23.90	0	2,348	0.00%
2018/05/24	0	0.00	1.1	23.95	23.95	-1.1	2,299	-0.05%
2018/05/21	0	0.00	0	23.75	23.80	0	2,281	0.00%
2018/05/16	0	0.00	0.1	23.30	23.40	-0.1	2,301	0.00%
2018/05/15	0	0.00	3	23.55	23.40	-3	2,352	-0.13%
2018/05/10	0	0.00	4	22.30	22.30	-4	2,311	-0.17%
2018/05/02	0	0.00	5	22.85	22.85	-5	2,357	-0.21%
2018/04/26	1	22.50	0	0.00	22.50	1	2,311	0.04%
2018/04/24	5	22.55	0	0.00	22.55	5	2,338	0.21%
2018/04/17	0	0.00	5	23.20	23.20	-5	2,387	-0.21%
2018/04/16	0	0.00	4	22.80	22.80	-4	2,334	-0.17%
2018/04/12	0	0.00	0.1	22.90	22.85	-0.1	2,341	0.00%
2018/03/13	1	22.60	0	0.00	22.75	1	2,364	0.04%
2018/03/05	0	0.00	4	22.50	22.20	-4	2,487	-0.16%
2018/02/23	0	0.00	5	22.60	22.75	-5	2,439	-0.20%
2018/02/12	5	21.95	0	0.00	21.85	5	2,607	0.19%
2018/02/07	5	22.55	0	0.00	22.35	5	2,598	0.19%
2018/01/10	0	0.00	6.2	23.77	23.80	-6.2	2,517	-0.25%