台灣高鐵 (2633)-永興-大墩券商分點個股進出

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
30.10
漲跌
▼0.30
漲幅
-0.99%
成交量
5,173張
產業
上市航運類股
906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

台灣高鐵 (2633)籌碼相關－永興-大墩券商分點個股進出

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

永興-大墩券商分點個股進出
永興-大墩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	1	30.25	0	0.00	30.35	1	3,657	0.03%
2024/04/30	0	0.00	3	29.90	29.90	-3	3,506	-0.09%
2024/04/26	1	29.80	0	0.00	29.95	1	3,451	0.03%
2024/04/19	1	29.40	0	0.00	29.30	1	3,489	0.03%
2024/04/16	3	29.60	0	0.00	29.55	3	3,313	0.09%
2024/03/28	0	0.00	8	30.20	30.15	-8	3,256	-0.25%
2024/03/22	2	30.00	0	0.00	29.95	2	3,154	0.06%
2024/03/19	1	29.95	0	0.00	29.80	1	3,187	0.03%
2023/12/18	5	30.30	0	0.00	30.15	5	3,105	0.16%
2023/12/14	0	0.00	1	30.40	30.40	-1	3,068	-0.03%
2023/12/11	5	30.45	0	0.00	30.45	5	3,327	0.15%
2023/12/07	1	30.15	0	0.00	30.15	1	3,341	0.03%
2023/12/06	0	0.00	2	30.20	30.10	-2	3,347	-0.06%
2023/12/05	5	30.05	0	0.00	30.15	5	3,348	0.15%
2023/11/20	0	0.00	10	30.30	30.30	-10	3,301	-0.30%
2023/11/13	5	30.00	0	0.00	30.00	5	3,223	0.16%
2023/11/03	0	0.00	1	29.85	29.90	-1	3,264	-0.03%
2023/10/11	0	0.00	1	30.20	30.30	-1	3,146	-0.03%
2023/09/13	0	0.00	2	29.93	30.25	-2	3,336	-0.06%
2023/08/07	1	29.90	0	0.00	29.90	1	5,030	0.02%
2023/08/02	0	0.00	2	30.15	29.95	-2	4,979	-0.04%
2023/07/31	1	30.20	0	0.00	30.15	1	4,910	0.02%
2023/07/20	0	0.00	2	30.50	30.50	-2	4,982	-0.04%
2023/07/19	0	0.00	1	30.30	30.25	-1	4,985	-0.02%
2023/07/10	0	0.00	76	31.20	31.20	-76	5,036	-1.51%
2023/07/06	0	0.00	2	31.90	31.55	-2	4,966	-0.04%
2023/07/05	2	32.25	0	0.00	32.15	2	4,855	0.04%
2023/07/03	1	32.20	3	32.20	32.40	-2	4,858	-0.04%
2023/06/21	0	0.00	1	32.55	32.60	-1	4,828	-0.02%
2023/06/16	3	32.47	0	0.00	32.45	3	4,855	0.06%
2023/06/07	0	0.00	1	32.95	33.00	-1	5,038	-0.02%
2023/06/01	0	0.00	4	32.50	32.65	-4	5,288	-0.08%
2023/05/30	1	32.75	7	32.70	32.75	-6	5,108	-0.12%
2023/05/29	0	0.00	1	32.35	32.40	-1	5,129	-0.02%
2023/05/26	1	32.55	0	0.00	32.60	1	5,127	0.02%
2023/05/23	0	0.00	1	33.30	33.30	-1	5,021	-0.02%
2023/05/19	3	32.90	0	0.00	32.60	3	4,902	0.06%
2023/05/18	0	0.00	0.3	32.95	32.70	-0.3	4,814	-0.01%
2023/05/17	0.2	33.25	7	33.24	33.30	-6.9	4,601	-0.15%
2023/05/16	0.3	32.35	3	32.12	32.25	-2.7	4,258	-0.06%
2023/05/15	4	31.80	4	31.70	31.80	0	4,032	0.00%
2023/04/28	1	30.85	0	0.00	31.05	1	4,043	0.02%
2023/04/19	2	30.75	0	0.00	30.75	2	4,138	0.05%
2023/04/14	4	30.90	0	0.00	30.90	4	4,034	0.10%
2023/03/31	0.2	30.15	0	0.00	30.25	0.2	3,790	0.00%
2023/03/24	0	0.00	1	29.85	30.05	-1	3,939	-0.03%
2023/03/09	0	0.00	11	30.40	30.35	-11	3,903	-0.28%
2023/03/08	0	0.00	1	30.40	30.50	-1	3,970	-0.03%
2023/02/23	0	0.00	1	29.40	29.25	-1	3,633	-0.03%
2023/02/22	3	29.20	0	0.00	29.20	3	3,596	0.08%
2023/02/03	0	0.00	1	29.30	29.35	-1	3,728	-0.03%
2023/02/02	0	0.00	1	29.30	29.20	-1	3,717	-0.03%
2023/02/01	0	0.00	9	29.27	29.35	-9	3,665	-0.25%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/30	0	0.00	1	29.10	29.20	-1	3,560	-0.03%
2023/01/13	0	0.00	2	28.85	28.80	-2	3,434	-0.06%
2022/12/13	0	0.00	50	28.40	28.45	-50	3,325	-1.50%
2022/12/06	0	0.00	2	28.40	28.30	-2	3,387	-0.06%
2022/12/01	2	28.60	0	0.00	28.65	2	3,334	0.06%
2022/11/16	3	28.23	0	0.00	28.20	3	3,105	0.10%
2022/10/21	1	27.60	0	0.00	27.40	1	2,979	0.03%
2022/09/28	1	28.45	0	0.00	28.00	1	3,310	0.03%
2022/09/07	0	0.00	3	28.25	28.45	-3	3,213	-0.09%
2022/08/31	5	29.20	0	0.00	29.20	5	3,233	0.15%
2022/08/22	0	0.00	1	28.95	29.00	-1	3,447	-0.03%
2022/08/18	2	29.05	0	0.00	29.05	2	3,502	0.06%
2022/08/15	0	0.00	5	28.90	28.90	-5	3,592	-0.14%
2022/08/05	0	0.00	1	28.95	28.90	-1	3,775	-0.03%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/22	1	29.25	0	0.00	29.25	1	4,020	0.02%
2022/07/21	2	29.40	0	0.00	29.20	2	4,054	0.05%
2022/07/19	1	29.30	0	0.00	29.35	1	4,022	0.02%
2022/07/18	5	29.14	0	0.00	29.45	5	3,999	0.13%
2022/07/14	0	0.00	1	29.40	29.30	-1	3,930	-0.03%
2022/05/31	3	28.00	0	0.00	27.70	3	3,647	0.08%
2022/05/24	1	27.90	2	27.85	27.75	-1	3,611	-0.03%
2022/05/23	0	0.00	2	28.10	28.15	-2	3,614	-0.06%
2022/05/12	2	26.35	0	0.00	26.30	2	3,646	0.05%
2022/05/11	2	26.98	0	0.00	26.95	2	3,534	0.06%
2022/05/04	0	0.00	1	27.95	27.95	-1	3,547	-0.03%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/15	10	28.40	0	0.00	28.40	10	3,838	0.26%
2022/03/07	2	28.60	0	0.00	28.50	2	3,964	0.05%
2022/02/18	0	0.00	1	29.60	29.45	-1	4,726	-0.02%
2022/02/17	0	0.00	1	29.20	29.50	-1	4,710	-0.02%
2022/02/16	0	0.00	5	29.05	29.05	-5	4,603	-0.11%
2022/02/15	1	29.00	0	0.00	29.00	1	4,604	0.02%
2022/02/11	0	0.00	1	29.10	29.15	-1	4,616	-0.02%
2022/01/24	1	28.30	0	0.00	28.45	1	4,593	0.02%
2022/01/21	2	28.55	0	0.00	28.55	2	4,594	0.04%
2022/01/19	1	28.85	0	0.00	28.80	1	4,486	0.02%
2022/01/11	2	29.30	0	0.00	29.35	2	4,340	0.05%
2022/01/04	0	0.00	1	29.30	29.35	-1	4,457	-0.02%
2021/12/29	0	0.00	0.1	29.60	29.60	-0.1	4,509	0.00%
2021/12/17	2	29.30	0	0.00	29.15	2	4,654	0.04%
2021/12/15	11	29.25	0	0.00	29.15	11	4,654	0.24%
2021/12/13	0	0.00	0.2	29.65	29.50	-0.2	4,694	0.00%
2021/12/03	0	0.00	2	29.80	29.65	-2	4,539	-0.04%
2021/11/29	0	0.00	0.1	29.50	29.50	-0.1	4,170	0.00%
2021/11/26	1	30.00	0	0.00	30.05	1	4,078	0.02%
2021/11/25	0.4	30.35	11	30.20	30.60	-10.6	3,994	-0.27%
2021/11/22	2	29.75	0	0.00	29.70	2	3,635	0.06%
2021/11/19	2	29.50	0	0.00	29.40	2	3,579	0.06%
2021/11/17	1	29.15	0	0.00	29.20	1	3,482	0.03%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/04	2	29.00	5	29.00	29.00	-3	3,519	-0.09%
2021/10/15	2	29.05	0	0.00	29.35	2	3,676	0.05%
2021/09/17	0	0.00	1	30.00	29.20	-1	3,572	-0.03%
2021/09/09	0	0.00	1	29.45	29.40	-1	3,982	-0.03%
2021/09/01	0	0.00	1	30.15	30.15	-1	4,071	-0.02%
2021/08/31	1	30.10	0	0.00	30.20	1	4,111	0.02%
2021/08/30	0	0.00	1	29.95	30.00	-1	4,102	-0.02%
2021/08/24	0	0.00	1	29.60	29.80	-1	4,251	-0.02%
2021/08/20	0	0.00	1	28.80	28.80	-1	4,336	-0.02%
2021/08/19	2	28.98	0	0.00	29.05	2	4,446	0.04%
2021/08/18	1	28.95	0	0.00	29.30	1	4,412	0.02%
2021/08/11	1	29.95	0	0.00	29.95	1	4,420	0.02%
2021/08/04	0	0.00	2	30.35	30.35	-2	5,269	-0.04%
2021/08/03	0	0.00	4	30.25	30.40	-4	5,437	-0.07%
2021/08/02	0	0.00	0.1	30.25	30.35	-0.1	5,501	0.00%
2021/07/30	2	30.20	1	30.15	30.35	1	5,530	0.02%
2021/07/29	1	30.15	0	0.00	30.40	1	5,575	0.02%
2021/07/28	1	29.90	0	0.00	29.90	1	5,600	0.02%
2021/07/20	1	29.90	0	0.00	29.95	1	5,753	0.02%
2021/07/14	0	0.00	5	29.60	29.70	-5	6,122	-0.08%
2021/07/12	0.1	29.85	0	0.00	29.70	0.1	6,279	0.00%
2021/07/09	5	29.75	0	0.00	29.85	5	6,341	0.08%
2021/07/08	1	29.85	0	0.00	29.95	1	6,355	0.02%
2021/07/07	2	29.80	0	0.00	29.90	2	6,382	0.03%
2021/07/06	2	29.95	0	0.00	29.95	2	6,432	0.03%
2021/06/28	0	0.00	1	29.80	30.05	-1	6,745	-0.01%
2021/06/25	1	30.00	0	0.00	30.05	1	6,797	0.01%
2021/06/24	0	0.00	1	29.95	29.95	-1	6,815	-0.01%
2021/06/08	2	29.15	0	0.00	29.15	2	6,975	0.03%
2021/06/07	3	29.28	0	0.00	29.20	3	6,996	0.04%
2021/06/03	0	0.00	1	30.25	30.15	-1	7,030	-0.01%
2021/06/02	0	0.00	1	30.15	30.20	-1	7,036	-0.01%
2021/05/27	2	28.05	0	0.00	29.25	2	7,192	0.03%
2021/05/25	2	28.25	0	0.00	28.30	2	7,453	0.03%
2021/05/24	1	28.10	0	0.00	28.10	1	7,517	0.01%
2021/05/13	1	28.35	0	0.00	28.30	1	7,532	0.01%
2021/05/10	0	0.00	5	31.15	31.25	-5	7,034	-0.07%
2021/05/05	0	0.00	1	30.55	30.55	-1	7,199	-0.01%
2021/04/29	0	0.00	2.4	31.40	31.45	-2.4	7,163	-0.03%
2021/04/22	0	0.00	1	31.25	31.25	-1	7,521	-0.01%
2021/04/14	1	30.70	0	0.00	30.65	1	7,534	0.01%
2021/04/12	0	0.00	5	30.80	30.85	-5	7,651	-0.07%
2021/04/09	1	30.90	0	0.00	30.90	1	7,706	0.01%
2021/04/07	1	30.80	0	0.00	31.00	1	7,769	0.01%
2021/04/01	0	0.00	1	31.10	31.10	-1	7,933	-0.01%
2021/03/25	0	0.00	1	30.55	30.60	-1	8,025	-0.01%
2021/03/18	1	30.90	0	0.00	30.80	1	8,015	0.01%
2021/03/17	10	30.55	1	30.65	30.50	9	7,980	0.11%
2021/03/10	51	30.70	0	0.00	30.75	51	8,288	0.62%
2021/03/09	10	30.75	0	0.00	30.75	10	8,363	0.12%
2021/03/05	6	30.56	1	30.75	30.60	5	8,433	0.06%
2021/03/03	0	0.00	2	30.93	31.00	-2	8,552	-0.02%
2021/02/24	0	0.00	6	30.80	30.65	-6	8,213	-0.07%
2021/02/03	2	29.10	0	0.00	29.10	2	8,116	0.02%
2021/01/26	0	0.00	2	29.05	29.20	-2	8,064	-0.02%
2021/01/25	0	0.00	1	28.90	29.20	-1	7,998	-0.01%
2021/01/22	9	29.20	1	29.20	29.15	8	7,970	0.10%
2021/01/21	1	29.10	0	0.00	29.10	1	7,896	0.01%
2021/01/20	0	0.00	2	29.30	29.05	-2	7,834	-0.03%
2021/01/19	3	29.90	0	0.00	30.00	3	7,606	0.04%
2021/01/18	4	30.03	0	0.00	30.05	4	7,515	0.05%
2021/01/08	1	30.45	2	30.50	30.70	-1	6,961	-0.01%
2021/01/06	0	0.00	10	30.65	30.55	-10	6,764	-0.15%
2020/12/31	0	0.00	5	31.50	31.70	-5	6,471	-0.08%
2020/12/30	1	31.20	0	0.00	31.40	1	6,357	0.02%
2020/12/25	0	0.00	1	30.80	30.90	-1	6,079	-0.02%
2020/12/23	1	30.35	0	0.00	30.55	1	6,010	0.02%
2020/12/21	1	31.20	1	31.20	31.20	0	5,914	0.00%
2020/12/17	1	30.75	0	0.00	30.70	1	5,766	0.02%
2020/12/14	0	0.00	3	30.90	30.80	-3	5,622	-0.05%
2020/12/10	1	30.85	0	0.00	30.80	1	5,481	0.02%
2020/12/09	1	30.85	0	0.00	30.85	1	5,395	0.02%
2020/12/07	4	31.40	0	0.00	31.25	4	5,214	0.08%
2020/12/04	0	0.00	2	31.60	31.60	-2	5,173	-0.04%
2020/12/02	2	31.10	0	0.00	31.05	2	4,954	0.04%
2020/11/30	2	31.20	0	0.00	31.45	2	4,828	0.04%
2020/11/24	3	31.45	0	0.00	31.35	3	4,495	0.07%
2020/11/19	0	0.00	1	31.70	31.45	-1	4,340	-0.02%
2020/11/17	1	31.50	0	0.00	31.55	1	4,224	0.02%
2020/11/13	1	31.30	1	31.30	31.30	0	4,215	0.00%
2020/11/12	0	0.00	1	31.50	31.45	-1	4,230	-0.02%
2020/11/10	0	0.00	1	31.85	31.60	-1	4,349	-0.02%
2020/11/09	0	0.00	1	30.80	30.80	-1	4,129	-0.02%
2020/11/05	2	30.20	0	0.00	30.20	2	4,152	0.05%
2020/10/30	0	0.00	2	30.10	30.25	-2	4,412	-0.05%
2020/10/27	2	30.75	0	0.00	30.80	2	4,523	0.04%
2020/10/20	3	30.50	0	0.00	30.55	3	4,761	0.06%
2020/10/16	1	30.70	0	0.00	30.65	1	4,774	0.02%
2020/10/14	1	31.35	0	0.00	31.20	1	4,758	0.02%
2020/10/12	2	31.03	0	0.00	31.10	2	4,868	0.04%
2020/10/06	1	31.50	0	0.00	31.60	1	5,148	0.02%
2020/09/24	2	30.50	0	0.00	30.35	2	5,649	0.04%
2020/09/17	0	0.00	1	32.15	32.00	-1	5,739	-0.02%
2020/09/07	1	32.40	0	0.00	32.40	1	6,545	0.02%
2020/08/31	1	32.65	0	0.00	32.50	1	6,974	0.01%
2020/08/21	1	32.75	0	0.00	32.60	1	7,857	0.01%
2020/08/20	6	32.26	0	0.00	32.35	6	8,286	0.07%
2020/08/12	1	32.30	0	0.00	32.25	1	9,114	0.01%
2020/08/05	3	33.40	1	33.35	33.30	2	8,831	0.02%
2020/07/31	0	0.00	3	33.70	33.30	-3	8,736	-0.03%
2020/07/30	2	33.35	0	0.00	33.35	2	8,663	0.02%
2020/07/29	2	34.40	0	0.00	33.55	2	8,611	0.02%
2020/07/16	1	34.95	1	35.10	34.80	0	8,743	0.00%
2020/07/13	2	35.08	0	0.00	35.20	2	8,580	0.02%
2020/07/09	5	36.44	0	0.00	36.05	5	8,495	0.06%
2020/07/01	1	36.70	0	0.00	36.50	1	8,500	0.01%
2020/06/30	4	36.60	0	0.00	36.50	4	8,447	0.05%
2020/06/24	1	37.00	0	0.00	36.85	1	8,512	0.01%
2020/06/23	3	36.48	0	0.00	36.55	3	8,468	0.04%
2020/06/22	1	36.50	0	0.00	36.15	1	8,436	0.01%
2020/06/19	0	0.00	20	36.60	36.50	-20	8,394	-0.24%
2020/06/16	11	37.57	0	0.00	37.55	11	8,408	0.13%
2020/06/11	0	0.00	15	38.17	38.00	-15	8,813	-0.17%
2020/06/09	1	38.75	1	38.40	38.50	0	9,065	0.00%
2020/06/08	23	38.79	0	0.00	38.75	23	9,199	0.25%
2020/06/04	3	38.57	0	0.00	38.40	3	9,142	0.03%
2020/06/03	2	38.25	31	38.49	38.40	-29	9,192	-0.32%
2020/06/02	0	0.00	31	38.12	38.15	-31	9,169	-0.34%
2020/06/01	0	0.00	50	38.30	38.30	-50	9,129	-0.55%
2020/05/29	1	37.90	2	37.95	37.70	-1	9,010	-0.01%
2020/05/28	3	38.92	1	38.70	38.45	2	8,816	0.02%
2020/05/27	1	38.95	4	39.64	39.30	-3	8,620	-0.03%
2020/05/26	0	0.00	1	38.20	38.25	-1	8,258	-0.01%
2020/05/25	1	37.20	0	0.00	37.30	1	8,000	0.01%
2020/05/21	3	36.00	1	35.70	36.10	2	7,691	0.03%
2020/05/20	10	35.00	1	35.15	35.10	9	7,521	0.12%
2020/05/14	1	33.70	0	0.00	33.60	1	7,235	0.01%
2020/05/08	20	33.50	1	33.65	33.50	19	7,211	0.26%
2020/05/07	20	33.30	0	0.00	33.45	20	7,261	0.28%
2020/05/06	20	33.20	0	0.00	33.40	20	7,249	0.28%
2020/05/05	20	33.60	0	0.00	33.35	20	7,266	0.28%
2020/05/04	20	33.20	0	0.00	33.45	20	7,260	0.28%
2020/04/30	1	34.20	0	0.00	34.10	1	7,241	0.01%
2020/04/29	1	33.65	3	33.75	34.00	-2	7,203	-0.03%
2020/04/15	20	32.35	0	0.00	32.45	20	7,373	0.27%
2020/04/14	1	31.75	1	31.80	31.85	0	7,344	0.00%
2020/04/13	1	31.20	0	0.00	31.05	1	7,312	0.01%
2020/04/09	5	31.20	0	0.00	31.65	5	7,379	0.07%
2020/04/07	1	28.85	1	29.00	28.85	0	7,087	0.00%
2020/04/06	1	28.30	1	28.40	28.40	0	7,010	0.00%
2020/04/01	1	28.35	1	28.50	28.35	0	7,012	0.00%
2020/03/31	1	28.70	0	0.00	28.75	1	7,040	0.01%
2020/03/19	0	0.00	2	27.15	27.05	-2	7,399	-0.03%
2020/03/17	1	28.50	0	0.00	28.40	1	7,053	0.01%
2020/03/16	0	0.00	1	29.85	29.60	-1	6,780	-0.01%
2020/03/13	8	28.96	0	0.00	29.70	8	6,662	0.12%
2020/03/12	1	31.35	0	0.00	31.10	1	6,318	0.02%
2020/03/11	5	32.40	0	0.00	32.40	5	6,086	0.08%
2020/03/09	8	33.06	1	33.25	33.00	7	5,850	0.12%
2020/03/06	7	33.85	0	0.00	33.70	7	5,719	0.12%
2020/03/04	0	0.00	3	33.80	34.25	-3	5,566	-0.05%
2020/03/03	1	33.80	0	0.00	33.65	1	5,480	0.02%
2020/03/02	1	33.85	0	0.00	33.70	1	5,379	0.02%
2020/02/27	3	34.55	0	0.00	34.50	3	5,370	0.06%
2020/02/25	1	34.75	0	0.00	35.00	1	5,194	0.02%
2020/02/24	1	35.10	0	0.00	35.10	1	5,187	0.02%
2020/02/05	2	36.10	0	0.00	36.05	2	5,043	0.04%
2020/02/04	1	36.35	0	0.00	36.20	1	5,041	0.02%
2020/01/20	1	39.00	0	0.00	38.95	1	4,730	0.02%
2020/01/16	0	0.00	1	38.85	38.80	-1	4,719	-0.02%
2019/12/26	0	0.00	1	38.60	38.45	-1	4,798	-0.02%
2019/12/24	4	39.56	1	40.25	39.20	3	4,788	0.06%
2019/12/23	1	39.20	4	39.06	39.70	-3	4,536	-0.07%
2019/12/16	0	0.00	1	36.20	36.20	-1	4,148	-0.02%
2019/12/13	0	0.00	1	36.25	36.10	-1	4,156	-0.02%
2019/12/05	1	35.90	0	0.00	35.85	1	4,924	0.02%
2019/11/18	1	35.85	0	0.00	36.05	1	5,999	0.02%
2019/11/11	1	36.35	0	0.00	36.30	1	6,819	0.01%
2019/11/07	0	0.00	1	36.40	36.40	-1	6,949	-0.01%
2019/11/04	1	36.20	0	0.00	36.20	1	7,061	0.01%
2019/11/01	1	36.15	0	0.00	36.00	1	7,134	0.01%
2019/10/25	3	35.70	0	0.00	35.85	3	7,287	0.04%
2019/10/24	1	35.55	0	0.00	35.65	1	7,336	0.01%
2019/10/07	3	35.15	0	0.00	35.05	3	7,855	0.04%
2019/10/04	1	35.55	7	35.89	35.55	-6	7,834	-0.08%
2019/10/02	1	34.65	0	0.00	34.40	1	7,546	0.01%
2019/09/27	5	35.40	0	0.00	35.30	5	7,363	0.07%
2019/09/26	5	35.60	0	0.00	35.35	5	7,460	0.07%
2019/09/24	0	0.00	1	36.10	36.05	-1	7,775	-0.01%
2019/09/23	6	36.48	0	0.00	36.40	6	7,764	0.08%
2019/09/20	1	36.50	0	0.00	36.60	1	7,799	0.01%
2019/09/18	10	36.75	0	0.00	36.60	10	7,738	0.13%
2019/09/12	5	36.70	0	0.00	36.60	5	7,895	0.06%
2019/09/11	0	0.00	10	36.51	36.30	-10	7,899	-0.13%
2019/09/10	1	36.90	1	37.00	36.90	0	7,699	0.00%
2019/09/06	1	37.90	0	0.00	38.35	1	7,669	0.01%
2019/08/23	0	0.00	8	36.55	37.25	-8	9,013	-0.09%
2019/08/20	0	0.00	2	38.18	38.30	-2	9,196	-0.02%
2019/08/15	0	0.00	8	38.74	38.00	-8	9,293	-0.09%
2019/08/14	0	0.00	1	39.90	40.10	-1	9,113	-0.01%
2019/08/13	0	0.00	20	40.04	40.10	-20	9,178	-0.22%
2019/08/12	3	41.15	0	0.00	41.00	3	9,170	0.03%
2019/08/05	0	0.00	1	40.40	41.25	-1	10,153	-0.01%
2019/08/02	0	0.00	2	40.75	41.00	-2	10,138	-0.02%
2019/07/31	0	0.00	2	41.65	41.60	-2	10,173	-0.02%
2019/07/26	1	41.40	0	0.00	41.45	1	10,132	0.01%
2019/07/25	2	41.65	0	0.00	41.85	2	10,062	0.02%
2019/07/22	1	43.15	0	0.00	43.15	1	9,817	0.01%
2019/07/17	9	43.35	0	0.00	43.35	9	9,890	0.09%
2019/07/16	0	0.00	40	43.45	43.50	-40	10,004	-0.40%
2019/07/15	5	43.45	0	0.00	43.85	5	10,165	0.05%
2019/07/04	2	44.30	0	0.00	44.20	2	10,453	0.02%
2019/07/03	8	44.49	0	0.00	44.15	8	10,472	0.08%
2019/07/02	0	0.00	4	43.65	43.65	-4	10,439	-0.04%
2019/07/01	1	44.75	0	0.00	44.75	1	10,168	0.01%
2019/06/26	1	46.00	0	0.00	45.95	1	10,104	0.01%
2019/06/21	0	0.00	6	45.88	46.00	-6	10,142	-0.06%
2019/06/18	0	0.00	1	45.80	46.00	-1	10,240	-0.01%
2019/06/17	0	0.00	5	45.40	45.40	-5	10,337	-0.05%
2019/06/14	0	0.00	2	46.55	45.85	-2	10,304	-0.02%
2019/06/11	0	0.00	2	46.75	46.60	-2	10,093	-0.02%
2019/06/10	5	46.60	3	46.30	46.95	2	9,991	0.02%
2019/06/06	7	46.34	2	46.23	46.65	5	9,936	0.05%
2019/06/05	8	45.43	0	0.00	46.15	8	9,787	0.08%
2019/06/04	0	0.00	1	44.75	44.85	-1	9,755	-0.01%
2019/06/03	16	45.06	10.8	45.23	45.35	5.2	9,809	0.05%
2019/05/31	3	43.20	0	0.00	43.50	3	9,778	0.03%
2019/05/30	5	42.91	0	0.00	43.10	5	9,951	0.05%
2019/05/29	0	0.00	7	41.76	42.00	-7	9,912	-0.07%
2019/05/28	1	40.90	0	0.00	41.00	1	10,025	0.01%
2019/05/27	6	43.00	0	0.00	43.05	6	9,964	0.06%
2019/05/24	1	42.55	0	0.00	42.95	1	9,945	0.01%
2019/05/22	0	0.00	1	43.05	42.70	-1	9,671	-0.01%
2019/05/21	1	41.60	0	0.00	41.70	1	9,494	0.01%
2019/05/20	1	41.50	2	41.03	40.55	-1	9,346	-0.01%
2019/05/16	3	41.25	1	41.00	40.45	2	9,115	0.02%
2019/05/15	6	40.55	8	41.08	41.25	-2	9,035	-0.02%
2019/05/14	5	39.19	1	38.65	39.20	4	8,733	0.05%
2019/05/13	0	0.00	2	38.85	38.95	-2	8,592	-0.02%
2019/05/10	0	0.00	1	36.70	36.60	-1	8,370	-0.01%
2019/05/09	1	36.90	3	36.60	36.55	-2	8,403	-0.02%
2019/05/07	0	0.00	1.4	37.36	37.35	-1.4	8,319	-0.02%
2019/05/02	0	0.00	2	37.35	37.40	-2	8,298	-0.02%
2019/04/26	0	0.00	2	37.35	37.50	-2	8,352	-0.02%
2019/04/25	1	37.30	0	0.00	37.50	1	8,360	0.01%
2019/04/22	0	0.00	1	37.85	37.55	-1	8,312	-0.01%
2019/04/19	1.1	37.10	6	37.08	37.00	-4.9	8,162	-0.06%
2019/04/02	0	0.00	1	35.80	35.85	-1	7,927	-0.01%
2019/04/01	1	35.40	0	0.00	35.45	1	7,849	0.01%
2019/03/27	2	35.13	1	35.15	35.20	1	7,763	0.01%
2019/03/25	1	34.90	0	0.00	34.90	1	7,861	0.01%
2019/03/21	3	35.08	0	0.00	35.05	3	7,814	0.04%
2019/03/20	5	36.10	1	35.60	35.85	4	7,682	0.05%
2019/03/18	2	34.88	6	34.87	34.95	-4	7,669	-0.05%
2019/03/15	5	34.95	1	34.95	34.90	4	7,686	0.05%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/12	1	34.40	1	34.65	34.65	0	7,684	0.00%
2019/03/11	0	0.00	2	34.30	34.35	-2	7,725	-0.03%
2019/03/07	3	34.60	2	34.83	34.75	1	8,439	0.01%
2019/03/06	2	34.63	2	34.83	35.00	0	8,428	0.00%
2019/03/05	1	34.20	0	0.00	34.45	1	8,237	0.01%
2019/03/04	3	33.40	0	0.00	33.25	3	8,038	0.04%
2019/02/27	3	32.52	0	0.00	33.00	3	8,031	0.04%
2019/02/14	1	31.00	2	31.13	31.05	-1	8,407	-0.01%
2019/02/12	0	0.00	5	30.65	30.60	-5	8,326	-0.06%
2019/02/11	0	0.00	5	30.95	30.90	-5	8,344	-0.06%
2019/01/15	0	0.00	1	31.25	31.05	-1	10,457	-0.01%
2019/01/08	0	0.00	5	30.50	30.50	-5	10,876	-0.05%
2019/01/07	5	30.75	0	0.00	30.65	5	10,963	0.05%
2019/01/03	0	0.00	17	30.15	30.20	-17	11,275	-0.15%
2018/12/25	3	30.30	0	0.00	29.90	3	11,699	0.03%
2018/12/14	2	30.90	0	0.00	30.75	2	12,925	0.02%
2018/12/13	0	0.00	2	30.75	30.85	-2	12,911	-0.02%
2018/12/12	2	30.55	4	30.35	30.35	-2	12,868	-0.02%
2018/12/04	4	31.31	0	0.00	31.35	4	12,369	0.03%
2018/12/03	6	31.68	0	0.00	31.45	6	12,293	0.05%
2018/11/30	2	32.00	3	31.30	30.90	-1	12,015	-0.01%
2018/11/28	3	30.98	7	30.90	31.10	-4	11,210	-0.04%
2018/11/26	4	31.53	0	0.00	31.20	4	10,979	0.04%
2018/11/20	2	33.10	0	0.00	33.10	2	10,498	0.02%
2018/11/19	8	33.17	2	32.93	32.85	6	10,461	0.06%
2018/11/16	0	0.00	1	32.40	32.55	-1	10,410	-0.01%
2018/11/15	5	32.07	2	32.18	31.90	3	10,355	0.03%
2018/11/14	5	31.80	0	0.00	32.00	5	10,300	0.05%
2018/11/13	3	31.35	3	31.30	31.30	0	10,161	0.00%
2018/11/12	1	31.10	2	31.23	31.35	-1	10,092	-0.01%
2018/11/09	0	0.00	1	31.05	31.10	-1	10,032	-0.01%
2018/11/08	2	31.18	2	31.20	30.95	0	10,009	0.00%
2018/11/07	0	0.00	3	31.40	31.15	-3	9,901	-0.03%
2018/11/02	0	0.00	6	30.43	30.55	-6	9,579	-0.06%
2018/11/01	0	0.00	5	30.15	30.00	-5	9,521	-0.05%
2018/10/29	0	0.00	10	30.00	30.90	-10	8,839	-0.11%
2018/10/26	7	29.61	3	29.78	29.50	4	8,379	0.05%
2018/10/25	1	29.35	1	29.50	28.85	0	8,182	0.00%
2018/10/22	0	0.00	1	29.30	29.15	-1	7,724	-0.01%
2018/10/12	1	28.50	142	28.22	28.40	-141	7,056	-2.00%	大賣/鉅額交易
2018/10/05	0	0.00	142	28.18	28.35	-142	6,666	-2.13%	大賣/鉅額交易
2018/10/03	1	29.70	0	0.00	29.80	1	6,320	0.02%
2018/10/01	2	30.00	7	30.19	30.25	-5	6,159	-0.08%
2018/09/28	5	29.86	2	29.65	29.90	3	6,166	0.05%
2018/09/27	3	28.55	33	28.56	29.00	-30	6,027	-0.50%
2018/09/26	5	28.38	25	27.98	28.55	-20	5,961	-0.34%
2018/09/25	2	27.45	16	27.78	28.05	-14	5,714	-0.24%
2018/09/21	5	26.95	0	0.00	26.95	5	5,414	0.09%
2018/09/20	4	26.43	1	26.35	26.50	3	5,337	0.06%
2018/09/06	1	25.60	0	0.00	25.75	1	4,944	0.02%
2018/09/04	0	0.00	1	25.85	25.90	-1	4,826	-0.02%
2018/08/17	0	0.00	8	25.15	25.15	-8	4,531	-0.18%
2018/08/13	0	0.00	1	25.45	25.10	-1	4,479	-0.02%
2018/08/08	0	0.00	1	24.75	25.05	-1	4,309	-0.02%
2018/07/16	0	0.00	4	24.80	24.80	-4	3,760	-0.11%
2018/07/05	0	0.00	20	24.30	24.30	-20	3,275	-0.61%
2018/06/25	10	23.40	0	0.00	23.55	10	2,819	0.35%
2018/06/21	10	23.40	0	0.00	23.60	10	2,792	0.36%
2018/05/31	0	0.00	1	23.75	23.15	-1	2,696	-0.04%
2018/05/24	0	0.00	9	23.85	23.95	-9	2,299	-0.39%
2018/04/24	10	22.60	0	0.00	22.55	10	2,338	0.43%
2018/04/23	0	0.00	10	22.85	22.70	-10	2,366	-0.42%
2018/04/18	0.3	23.20	0.3	23.20	23.00	0	2,395	0.00%
2018/04/17	1	23.25	2	23.25	23.20	-1	2,387	-0.04%
2018/03/16	2	22.85	0	0.00	22.90	2	2,383	0.08%
2018/03/15	3	22.80	0	0.00	22.75	3	2,348	0.13%
2018/02/09	10	21.75	0	0.00	21.85	10	2,588	0.39%
2018/02/08	0	0.00	2	22.50	22.30	-2	2,595	-0.08%
2018/02/07	0	0.00	3	22.53	22.35	-3	2,598	-0.12%
2018/02/06	1	22.45	0	0.00	22.35	1	2,537	0.04%
2018/01/23	4	23.85	0	0.00	23.85	4	2,466	0.16%
2018/01/22	3	23.70	0	0.00	23.80	3	2,478	0.12%
2018/01/17	0	0.00	4	24.00	24.00	-4	2,446	-0.16%
2018/01/03	3	23.65	0	0.00	23.70	3	2,689	0.11%
2018/01/02	3	23.70	0	0.00	23.65	3	2,722	0.11%