台灣高鐵 (2633)-大昌-桃園券商分點個股進出

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
29.40
漲跌
▲0.40
漲幅
+1.38%
成交量
1,821張
產業
上市航運類股
908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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/09/02	0	0.00	0	29.65	29.50	0	4,593	0.00%
2024/08/29	1	29.40	0	0.00	29.40	1	4,529	0.02%
2024/08/28	1	29.40	0	0.00	29.50	1	4,537	0.02%
2024/08/27	0	0.00	0	29.60	29.70	0	4,623	0.00%
2024/08/19	1	29.90	1	30.00	29.80	0	4,858	0.00%
2024/08/15	1	29.25	0	0.00	29.15	1	4,686	0.02%
2024/07/31	1	29.75	0	0.00	29.75	1	4,695	0.02%
2024/07/26	0	0.00	2	29.60	29.75	-2	4,638	-0.04%
2024/07/23	0	0.00	0	29.85	29.90	0	4,636	0.00%
2024/07/22	0	0.00	1	29.70	29.65	-1	4,614	-0.02%
2024/07/17	2	29.70	0	0.00	29.60	2	4,396	0.05%
2024/07/15	0	0.00	5	30.77	30.65	-5	4,375	-0.11%
2024/07/10	0	0.00	0	30.70	30.50	0	4,305	0.00%
2024/07/04	0	0.00	1	30.60	30.65	-1	4,245	-0.02%
2024/07/03	1	30.50	1	30.65	30.40	0	4,217	0.00%
2024/06/28	0	0.00	21	30.47	30.40	-21	4,024	-0.52%
2024/06/27	0	0.00	20	30.18	30.25	-20	3,894	-0.51%
2024/06/25	0	0.00	14	30.10	30.05	-14	3,818	-0.37%
2024/06/17	0	0.00	2	29.95	29.90	-2	3,734	-0.05%
2024/06/11	1	29.85	0	0.00	29.80	1	4,030	0.02%
2024/06/03	0	0.00	0	30.00	30.00	0	4,057	0.00%
2024/05/30	0	0.00	0	29.85	29.65	0	3,994	0.00%
2024/05/29	0	0.00	0	29.95	29.85	0	3,949	0.00%
2024/05/24	1	30.05	0	0.00	30.05	1	4,010	0.02%
2024/05/22	0	0.00	1	30.40	30.40	-1	3,938	-0.03%
2024/05/21	4	30.28	0	0.00	30.15	4	3,956	0.10%
2024/05/20	2	30.55	0.1	30.60	30.55	1.9	3,914	0.05%
2024/05/17	0	0.00	3	30.45	30.40	-3	3,912	-0.08%
2024/05/16	2	30.45	0	0.00	30.45	2	3,879	0.05%
2024/05/14	2	30.35	0	0.00	30.40	2	3,823	0.05%
2024/05/13	2	30.50	1	30.50	30.50	1	3,764	0.03%
2024/05/07	1	30.45	2	30.45	30.35	-1	3,657	-0.03%
2024/05/06	0	0.00	11	30.35	30.50	-11	3,629	-0.30%
2024/04/30	2	29.95	0	0.00	29.90	2	3,506	0.06%
2024/04/24	2	29.88	0	29.90	29.85	2	3,461	0.06%
2024/04/19	0	0.00	1	29.45	29.30	-1	3,489	-0.03%
2024/04/16	0	0.00	1	29.80	29.55	-1	3,313	-0.03%
2024/04/15	2	30.00	0	0.00	30.00	2	3,219	0.06%
2024/04/12	2	30.00	0	0.00	30.15	2	3,206	0.06%
2024/04/11	2	30.05	0	0.00	30.15	2	3,224	0.06%
2024/04/10	5	30.12	0	0.00	30.15	5	3,216	0.16%
2024/04/09	2	30.10	0	0.00	30.10	2	3,224	0.06%
2024/04/08	3	30.05	0	0.00	30.10	3	3,219	0.09%
2024/04/02	2	30.15	0	0.00	30.15	2	3,267	0.06%
2024/03/29	0	0.00	0	30.10	30.10	0	3,279	0.00%
2024/03/28	0	0.00	2	30.20	30.15	-2	3,256	-0.06%
2024/03/26	0	0.00	4	30.10	30.00	-4	3,201	-0.12%
2024/03/22	1	29.95	0	0.00	29.95	1	3,154	0.03%
2024/03/20	4	29.90	0	0.00	29.75	4	3,177	0.13%
2024/03/19	2	29.90	0	0.00	29.80	2	3,187	0.06%
2024/03/18	2	30.20	0	0.00	30.25	2	3,123	0.06%
2024/03/15	8	29.76	0	0.00	30.35	8	3,112	0.26%
2024/03/14	3	29.95	1	30.00	30.10	2	2,930	0.07%
2024/03/12	1	30.05	5	30.05	30.05	-4	2,842	-0.14%
2024/03/11	0	0.00	3	30.10	29.90	-3	2,816	-0.11%
2024/03/06	1	29.75	0	0.00	29.70	1	2,766	0.04%
2024/02/20	1	29.35	0	0.00	29.35	1	2,686	0.04%
2024/01/05	1	30.00	0	0.00	30.15	1	3,060	0.03%
2024/01/03	0	0.00	16	30.60	30.40	-16	3,105	-0.52%
2023/12/29	16	30.55	1	30.65	30.70	15	3,097	0.48%
2023/12/26	0	0.00	1	30.45	30.45	-1	3,073	-0.03%
2023/12/18	0	0.00	0	30.35	30.15	0	3,105	0.00%
2023/12/15	1.5	30.37	0	30.38	30.40	1.5	3,095	0.05%
2023/12/04	1	30.00	0	0.00	30.00	1	3,339	0.03%
2023/11/27	0.1	30.10	0	0.00	29.85	0.1	3,346	0.00%
2023/11/15	0	0.00	2	30.20	30.15	-2	3,240	-0.06%
2023/11/13	0	0.00	7	30.00	30.00	-7	3,223	-0.22%
2023/11/09	0	0.00	10	29.90	29.85	-10	3,244	-0.31%
2023/11/06	7	30.11	0	0.00	30.15	7	3,295	0.21%
2023/11/02	0	0.00	1	29.75	29.70	-1	3,274	-0.03%
2023/10/27	0.5	29.35	0	0.00	29.25	0.5	3,355	0.01%
2023/10/25	0.5	29.65	0	0.00	29.65	0.5	3,193	0.02%
2023/10/24	0.5	29.55	0	0.00	29.40	0.5	3,171	0.02%
2023/10/23	1	29.55	0	0.00	29.50	1	3,143	0.03%
2023/10/12	0	0.00	4	30.33	30.45	-4	3,158	-0.13%
2023/10/03	52	30.15	50	30.05	30.05	2	3,253	0.06%
2023/09/27	0	0.00	0	30.05	29.90	0	3,463	0.00%
2023/09/22	1	30.00	0	0.00	30.10	1	3,581	0.03%
2023/09/20	2	30.20	0	0.00	30.15	2	3,577	0.06%
2023/09/19	1	30.35	0	0.00	30.20	1	3,584	0.03%
2023/09/18	2	30.65	0	0.00	30.55	2	3,576	0.06%
2023/09/15	0	0.00	5	30.97	30.80	-5	3,581	-0.14%
2023/09/14	0	0.00	1	30.50	30.55	-1	3,402	-0.03%
2023/09/13	0	0.00	3	30.10	30.25	-3	3,336	-0.09%
2023/09/05	1	29.40	0	0.00	29.75	1	3,470	0.03%
2023/09/04	1	29.75	0	0.00	29.80	1	3,419	0.03%
2023/09/01	4	29.86	2	29.95	29.95	2	3,435	0.06%
2023/08/31	1	29.85	0	0.00	29.75	1	3,461	0.03%
2023/08/30	1	29.90	0	0.00	29.90	1	3,408	0.03%
2023/08/28	1	29.70	0	0.00	29.50	1	3,485	0.03%
2023/08/25	2	29.90	0	0.00	29.85	2	3,678	0.05%
2023/08/10	3	29.75	0	0.00	29.70	3	4,863	0.06%
2023/08/04	1	29.90	0	0.00	29.80	1	5,035	0.02%
2023/07/27	0	0.00	1	30.40	30.30	-1	4,914	-0.02%
2023/07/25	1	30.10	0	0.00	30.05	1	4,970	0.02%
2023/07/24	1	30.10	0	0.00	30.05	1	4,952	0.02%
2023/07/20	0	0.00	1	30.50	30.50	-1	4,982	-0.02%
2023/07/17	1	30.20	0	0.00	30.15	1	4,948	0.02%
2023/07/14	1	30.35	0	0.00	30.25	1	4,967	0.02%
2023/07/13	0	0.00	0	30.80	30.25	0	4,957	0.00%
2023/07/12	0	0.00	0	30.90	30.80	0	4,956	0.00%
2023/07/10	1	31.20	0	0.00	31.20	1	5,036	0.02%
2023/07/07	2	31.08	0	0.00	31.05	2	5,016	0.04%
2023/07/06	1	31.55	0	0.00	31.55	1	4,966	0.02%
2023/06/21	0	0.00	1	32.70	32.60	-1	4,828	-0.02%
2023/06/14	1	32.40	0	32.60	32.35	1	4,924	0.02%
2023/06/12	0	0.00	0	32.55	32.50	0	4,936	0.00%
2023/06/09	0	0.00	7	32.80	32.90	-7	4,939	-0.14%
2023/06/05	1	32.85	0	0.00	32.80	1	5,112	0.02%
2023/05/29	2	32.30	0	0.00	32.40	2	5,129	0.04%
2023/05/26	4	32.63	0	0.00	32.60	4	5,127	0.08%
2023/05/25	1	32.95	0	0.00	32.90	1	5,117	0.02%
2023/05/23	0	0.00	24	33.30	33.30	-24	5,021	-0.48%
2023/05/18	14	32.98	1	32.90	32.70	13	4,814	0.27%
2023/05/17	1	32.40	16	33.26	33.30	-15	4,601	-0.33%
2023/05/16	2	32.10	2.4	32.17	32.25	-0.4	4,258	-0.01%
2023/05/15	0	0.00	2	31.60	31.80	-2	4,032	-0.05%
2023/05/11	1	30.80	1	30.90	30.75	0	3,818	0.00%
2023/05/10	1	30.85	0	0.00	30.95	1	3,817	0.03%
2023/05/09	0	0.00	1	31.10	31.15	-1	3,819	-0.03%
2023/05/08	1	31.20	2	31.20	31.25	-1	3,838	-0.03%
2023/05/02	0.4	31.10	0	0.00	31.20	0.4	3,976	0.01%
2023/04/17	1	31.15	0	0.00	31.15	1	4,101	0.02%
2023/04/12	0	0.00	1	30.50	30.50	-1	3,876	-0.03%
2023/04/11	0	0.00	1	30.40	30.40	-1	3,856	-0.03%
2023/04/10	2	30.15	0	0.00	30.15	2	3,798	0.05%
2023/03/31	2	30.15	1	30.20	30.25	1	3,790	0.03%
2023/03/28	3	29.93	0	0.00	29.90	3	3,785	0.08%
2023/03/23	0	0.00	10	29.95	30.00	-10	4,014	-0.25%
2023/03/22	0	0.00	60	29.43	29.55	-60	4,040	-1.49%
2023/03/21	1	29.60	0	0.00	29.60	1	4,074	0.02%
2023/03/17	2	29.15	1	29.45	29.40	1	4,116	0.02%
2023/03/16	30	29.30	1	29.40	29.20	29	4,021	0.72%
2023/03/15	30	29.65	0	0.00	29.50	30	4,017	0.75%
2023/03/14	1	29.60	2	29.65	29.60	-1	3,989	-0.03%
2023/03/13	1	29.90	1	29.90	29.95	0	3,978	0.00%
2023/03/10	7	29.89	0	0.00	29.90	7	3,968	0.18%
2023/03/08	3	30.40	1	30.35	30.50	2	3,970	0.05%
2023/03/07	2	30.40	1	30.20	30.35	1	3,919	0.03%
2023/03/03	2	29.35	0	0.00	29.45	2	3,761	0.05%
2023/03/02	3	29.35	0	0.00	29.35	3	3,760	0.08%
2023/03/01	0	0.00	1	29.30	29.30	-1	3,740	-0.03%
2023/02/24	0	0.00	1	29.40	29.40	-1	3,679	-0.03%
2023/02/20	0	0.00	1	29.35	29.30	-1	3,659	-0.03%
2023/02/16	0	0.00	2	29.05	29.00	-2	3,748	-0.05%
2023/02/15	1	29.00	0	0.00	28.95	1	3,807	0.03%
2023/02/10	0	0.00	1	28.75	28.90	-1	3,810	-0.03%
2023/02/07	1	28.90	0	0.00	28.90	1	3,793	0.03%
2023/02/06	1	29.25	0	0.00	29.10	1	3,752	0.03%
2023/02/03	0	0.00	6	29.30	29.35	-6	3,728	-0.16%
2023/02/01	0	0.00	1	29.35	29.35	-1	3,665	-0.03%
2023/01/13	1	28.70	0	0.00	28.80	1	3,434	0.03%
2023/01/12	1	28.75	0	0.00	28.65	1	3,432	0.03%
2022/12/27	1	28.95	0	0.00	28.95	1	3,488	0.03%
2022/12/23	1	28.60	0	0.00	28.75	1	3,557	0.03%
2022/12/20	1	29.10	2	28.85	28.70	-1	3,599	-0.03%
2022/12/19	5	29.10	5	28.95	29.05	0	3,608	0.00%
2022/12/15	2	29.05	0	0.00	29.15	2	3,477	0.06%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/11/25	0.2	28.40	0	0.00	28.55	0.2	3,126	0.01%
2022/11/15	1	28.40	0	0.00	28.60	1	3,055	0.03%
2022/11/14	0	0.00	1	28.50	28.60	-1	3,029	-0.03%
2022/11/11	0	0.00	3	28.20	28.20	-3	2,955	-0.10%
2022/11/08	0	0.00	2	27.95	28.05	-2	2,887	-0.07%
2022/11/01	0	0.00	0	28.00	27.85	0	2,895	0.00%
2022/10/20	1	27.10	0	0.00	27.40	1	2,974	0.03%
2022/10/18	2	27.50	0	0.00	28.15	2	2,920	0.07%
2022/10/14	0	0.00	1	27.85	27.80	-1	2,902	-0.03%
2022/10/13	1	27.60	0	0.00	27.60	1	2,913	0.03%
2022/10/12	0	0.00	1	28.20	28.40	-1	2,906	-0.03%
2022/10/11	1	28.25	0	0.00	28.40	1	2,957	0.03%
2022/10/07	1	28.55	0	0.00	28.55	1	2,970	0.03%
2022/09/23	2	28.40	0	0.00	28.35	2	3,270	0.06%
2022/09/14	0	0.00	5	28.85	28.90	-5	3,218	-0.16%
2022/09/12	0	0.00	0	28.90	29.00	0	3,165	0.00%
2022/09/07	0	0.00	0	28.35	28.45	0	3,213	0.00%
2022/09/05	1	28.40	0	0.00	28.40	1	3,210	0.03%
2022/09/02	6	28.59	2	28.60	28.50	4	3,238	0.12%
2022/08/23	0	0.00	2	28.75	28.95	-2	3,427	-0.06%
2022/08/19	1	29.10	0	0.00	29.20	1	3,485	0.03%
2022/08/17	2	29.00	0	0.00	28.85	2	3,523	0.06%
2022/08/15	5	28.80	1	28.90	28.90	4	3,592	0.11%
2022/08/11	2	28.95	0	0.00	28.95	2	3,650	0.05%
2022/08/03	0	0.00	5	28.80	28.70	-5	3,867	-0.13%
2022/08/01	0.2	29.00	0	0.00	29.00	0.2	3,926	0.01%
2022/07/27	5	29.15	0	0.00	29.25	5	3,948	0.13%
2022/07/20	0	0.00	7	29.05	29.00	-7	4,029	-0.17%
2022/07/18	2	29.13	0	0.00	29.45	2	3,999	0.05%
2022/07/15	1	29.30	0	0.00	29.30	1	3,957	0.03%
2022/07/13	2	28.95	0	0.00	28.90	2	3,759	0.05%
2022/07/12	1	28.65	2	28.65	28.65	-1	3,668	-0.03%
2022/07/06	2	27.75	0	0.00	27.65	2	3,530	0.06%
2022/06/17	0	0.00	0	27.60	27.75	0	3,406	0.00%
2022/06/15	0	0.00	1	27.65	27.95	-1	3,465	-0.03%
2022/06/08	0	0.00	17	27.96	27.80	-17	3,466	-0.49%
2022/06/07	0	0.00	6	27.95	27.90	-6	3,443	-0.17%
2022/05/25	0	0.00	2	28.05	28.00	-2	3,579	-0.06%
2022/05/20	0	0.00	0	27.50	27.85	0	3,594	0.00%
2022/05/19	0	0.00	0	27.25	27.55	0	3,589	0.00%
2022/05/18	0	0.00	0	27.25	27.60	0	3,605	0.00%
2022/05/04	0	0.00	0.3	28.00	27.95	-0.3	3,547	-0.01%
2022/04/28	0	0.00	0	28.10	28.05	0	3,737	0.00%
2022/04/27	2	28.10	0	0.00	28.00	2	3,740	0.05%
2022/04/26	3	28.25	0	0.00	28.25	3	3,831	0.08%
2022/04/25	5	28.23	1	28.20	28.20	4	3,857	0.10%
2022/04/19	0	0.00	2	28.35	28.30	-2	3,828	-0.05%
2022/04/18	1	28.25	0.1	28.30	28.20	0.9	3,836	0.02%
2022/04/15	0	0.00	0	28.50	28.40	0	3,838	0.00%
2022/04/13	0	0.00	1	28.55	28.65	-1	3,838	-0.03%
2022/03/09	0	0.00	2	28.25	28.20	-2	3,972	-0.05%
2022/03/08	1	28.40	0	0.00	28.05	1	4,013	0.02%
2022/03/01	0	0.00	2	29.45	29.50	-2	4,511	-0.04%
2022/02/25	1	29.10	1	29.05	29.55	0	4,548	0.00%
2022/02/18	1	29.55	1	29.55	29.45	0	4,726	0.00%
2022/02/15	1	29.10	0	0.00	29.00	1	4,604	0.02%
2022/02/10	3	29.02	3	29.03	29.20	0	4,715	0.00%
2022/02/08	0	0.00	1	28.65	28.60	-1	4,712	-0.02%
2022/01/24	1	28.30	0	0.00	28.45	1	4,593	0.02%
2022/01/21	1	28.45	0	0.00	28.55	1	4,594	0.02%
2022/01/19	5	28.91	0	0.00	28.80	5	4,486	0.11%
2022/01/18	1	29.05	0	0.00	29.15	1	4,364	0.02%
2022/01/10	0	0.00	1	29.20	29.20	-1	4,374	-0.02%
2021/12/30	0	0.00	1	29.60	29.60	-1	4,471	-0.02%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/07	1	29.50	0	0.00	29.65	1	4,572	0.02%
2021/12/03	1	29.90	1	29.80	29.65	0	4,539	0.00%
2021/12/01	0	0.00	41	29.51	29.90	-41	4,464	-0.92%
2021/11/30	21	29.67	0	0.00	29.65	21	4,428	0.47%
2021/11/29	20	29.60	0	0.00	29.50	20	4,170	0.48%
2021/11/26	2	30.15	0	0.00	30.05	2	4,078	0.05%
2021/11/25	10	30.20	0	0.00	30.60	10	3,994	0.25%
2021/11/23	1	29.60	1	29.75	29.60	0	3,665	0.00%
2021/11/22	1	29.70	1	29.65	29.70	0	3,635	0.00%
2021/11/19	0	0.00	2	29.60	29.40	-2	3,579	-0.06%
2021/11/16	0	0.00	20	29.10	29.15	-20	3,409	-0.59%
2021/11/10	20	29.20	0	0.00	29.25	20	3,582	0.56%
2021/11/02	1	29.05	0	0.00	28.95	1	3,476	0.03%
2021/10/28	0	0.00	4	29.00	29.05	-4	3,380	-0.12%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/14	0	0.00	10	29.10	28.85	-10	3,685	-0.27%
2021/10/13	3	29.05	1	28.85	28.85	2	3,701	0.05%
2021/10/07	0	0.00	2	29.10	29.15	-2	3,704	-0.05%
2021/10/06	3	28.97	0	0.00	28.85	3	3,682	0.08%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/01	1	29.20	0	0.00	29.20	1	3,611	0.03%
2021/09/29	4	29.61	0	0.00	29.60	4	3,609	0.11%
2021/09/28	2	29.68	0	0.00	29.90	2	3,602	0.06%
2021/09/24	2	29.90	0	0.00	29.95	2	3,633	0.06%
2021/09/22	5	29.19	0	0.00	29.35	5	3,673	0.14%
2021/09/17	1	30.00	5	30.00	29.20	-4	3,572	-0.11%
2021/09/14	1	29.85	0	0.00	29.90	1	3,537	0.03%
2021/09/13	0	0.00	3	29.70	29.70	-3	3,596	-0.08%
2021/09/09	1	29.55	2	29.50	29.40	-1	3,982	-0.03%
2021/09/08	0	0.00	1	29.50	29.65	-1	4,007	-0.02%
2021/09/03	0	0.00	2	30.05	30.05	-2	4,038	-0.05%
2021/09/02	1	30.05	0	0.00	29.85	1	4,057	0.02%
2021/09/01	0	0.00	5	30.10	30.15	-5	4,071	-0.12%
2021/08/31	3	30.00	0	0.00	30.20	3	4,111	0.07%
2021/08/26	1	29.70	0	0.00	29.90	1	4,147	0.02%
2021/08/25	2	29.90	2	29.85	30.00	0	4,210	0.00%
2021/08/20	2	28.83	0	0.00	28.80	2	4,336	0.05%
2021/08/19	1	28.90	0	0.00	29.05	1	4,446	0.02%
2021/08/18	2	28.95	0	0.00	29.30	2	4,412	0.05%
2021/08/16	1	29.15	2	29.00	29.10	-1	4,374	-0.02%
2021/08/13	1	29.90	1	29.90	30.00	0	4,365	0.00%
2021/08/12	1	29.90	10	29.95	29.90	-9	4,375	-0.21%
2021/08/10	1	29.95	0	0.00	29.95	1	4,522	0.02%
2021/08/06	2	30.35	0	0.00	30.25	2	4,778	0.04%
2021/08/04	3	30.30	0	0.00	30.35	3	5,269	0.06%
2021/08/02	2	30.20	0	0.00	30.35	2	5,501	0.04%
2021/07/30	1	30.20	0.3	30.25	30.35	0.7	5,530	0.01%
2021/07/29	2	30.20	0	0.00	30.40	2	5,575	0.04%
2021/07/28	0	0.00	5	29.90	29.90	-5	5,600	-0.09%
2021/07/27	2	30.10	0	0.00	30.15	2	5,673	0.04%
2021/07/26	0	0.00	2	30.65	30.55	-2	5,761	-0.03%
2021/07/23	0	0.00	5	30.60	30.90	-5	5,757	-0.09%
2021/07/21	0	0.00	5	30.00	29.85	-5	5,693	-0.09%
2021/07/19	0	0.00	1	29.95	30.15	-1	5,792	-0.02%
2021/07/16	2	30.00	0	0.00	29.90	2	5,893	0.03%
2021/07/13	0	0.00	7	29.77	29.80	-7	6,243	-0.11%
2021/07/09	0	0.00	1	29.75	29.85	-1	6,341	-0.02%
2021/07/08	1	29.95	0	0.00	29.95	1	6,355	0.02%
2021/07/06	2	29.98	2	30.10	29.95	0	6,432	0.00%
2021/07/05	2	29.85	0	0.00	29.95	2	6,447	0.03%
2021/07/02	11	29.75	0	0.00	29.80	11	6,506	0.17%
2021/07/01	10	29.85	0	0.00	29.90	10	6,520	0.15%
2021/06/30	13	29.91	0	0.00	29.90	13	6,573	0.20%
2021/06/29	0	0.00	2	29.70	30.00	-2	6,648	-0.03%
2021/06/28	0	0.00	1	29.85	30.05	-1	6,745	-0.01%
2021/06/25	0	0.00	18	30.00	30.05	-18	6,797	-0.26%
2021/06/24	0	0.00	5	29.90	29.95	-5	6,815	-0.07%
2021/06/23	1	29.85	2	29.95	30.00	-1	6,835	-0.01%
2021/06/22	1	29.90	1	29.85	29.70	0	6,812	0.00%
2021/06/21	10	29.51	1	29.80	29.45	9	6,801	0.13%
2021/06/18	0	0.00	3	29.10	29.00	-3	6,780	-0.04%
2021/06/17	1	29.35	0	0.00	29.40	1	6,589	0.02%
2021/06/09	1	29.25	0	0.00	29.35	1	6,951	0.01%
2021/06/07	2	29.23	3	29.40	29.20	-1	6,996	-0.01%
2021/06/04	2	29.93	3	29.90	30.00	-1	6,962	-0.01%
2021/06/02	1	29.95	0	0.00	30.20	1	7,036	0.01%
2021/05/31	1	28.90	3	29.27	29.45	-2	7,120	-0.03%
2021/05/28	3	28.93	0	0.00	28.90	3	7,173	0.04%
2021/05/27	0	0.00	1	29.25	29.25	-1	7,192	-0.01%
2021/05/24	0	0.00	6	28.18	28.10	-6	7,517	-0.08%
2021/05/21	16	28.03	1	28.10	28.10	15	7,633	0.20%
2021/05/20	0	0.00	2	28.15	28.15	-2	7,651	-0.03%
2021/05/19	1.2	28.30	0	0.00	28.50	1.2	7,659	0.02%
2021/05/18	1	27.90	0	0.00	27.85	1	7,698	0.01%
2021/05/17	17	27.11	22	27.11	27.00	-5	7,688	-0.07%
2021/05/14	1	28.60	0	0.00	28.85	1	7,554	0.01%
2021/05/13	2	28.18	1	28.30	28.30	1	7,532	0.01%
2021/05/12	6.2	28.72	1	28.60	28.65	5.2	7,417	0.07%
2021/05/11	1.1	30.80	0	0.00	30.10	1.1	7,151	0.02%
2021/05/06	3	30.52	0	0.00	30.60	3	7,185	0.04%
2021/05/04	2	30.83	0	0.00	30.35	2	7,239	0.03%
2021/05/03	0	0.00	1	30.85	30.75	-1	7,182	-0.01%
2021/04/28	1	31.30	1	31.30	31.40	0	7,180	0.00%
2021/04/27	2	31.28	10	31.35	31.35	-8	7,400	-0.11%
2021/04/26	1	31.30	0	0.00	31.35	1	7,451	0.01%
2021/04/22	1	31.10	10	31.19	31.25	-9	7,521	-0.12%
2021/04/21	1	31.55	1	31.45	31.35	0	7,460	0.00%
2021/04/20	4	31.50	22	31.45	31.55	-18	7,485	-0.24%
2021/04/19	3	31.18	0	0.00	31.25	3	7,449	0.04%
2021/04/14	0	0.00	1	30.60	30.65	-1	7,534	-0.01%
2021/04/12	2	30.80	0	0.00	30.85	2	7,651	0.03%
2021/04/09	0	0.00	1	30.85	30.90	-1	7,706	-0.01%
2021/04/01	0	0.00	1	31.20	31.10	-1	7,933	-0.01%
2021/03/31	1	31.30	1	31.25	31.45	0	7,876	0.00%
2021/03/30	12	30.93	3	30.90	31.00	9	7,810	0.12%
2021/03/29	10.9	30.75	0	0.00	30.85	10.9	7,880	0.14%
2021/03/26	4	30.50	0	0.00	30.50	4	7,962	0.05%
2021/03/25	3	30.52	1	30.65	30.60	2	8,025	0.02%
2021/03/24	1.1	30.51	3	30.63	30.70	-1.9	8,075	-0.02%
2021/03/19	3	30.55	1	30.40	31.20	2	8,107	0.02%
2021/03/18	0	0.00	3	30.90	30.80	-3	8,015	-0.04%
2021/03/17	1	30.50	0	0.00	30.50	1	7,980	0.01%
2021/03/15	2	30.65	1	30.65	30.70	1	8,046	0.01%
2021/03/11	0	0.00	5	30.83	30.85	-5	8,197	-0.06%
2021/03/10	1	30.70	0	0.00	30.75	1	8,288	0.01%
2021/03/09	1	30.80	0	0.00	30.75	1	8,363	0.01%
2021/03/08	3	30.72	0	0.00	30.55	3	8,385	0.04%
2021/03/04	5	30.50	0	0.00	30.40	5	8,620	0.06%
2021/03/03	3	30.77	4	30.70	31.00	-1	8,552	-0.01%
2021/03/02	0	0.00	3	30.63	30.50	-3	8,487	-0.04%
2021/02/26	2	30.75	4	30.59	30.15	-2	8,495	-0.02%
2021/02/25	5	30.91	0	0.00	31.00	5	8,286	0.06%
2021/02/24	0	0.00	8.7	30.78	30.65	-8.7	8,213	-0.11%
2021/02/23	1	30.55	4	30.53	30.70	-3	8,214	-0.04%
2021/02/19	7	29.70	0	0.00	30.00	7	8,149	0.09%
2021/02/18	1	30.05	5	29.95	29.85	-4	8,177	-0.05%
2021/02/17	5	29.69	0	0.00	29.80	5	8,166	0.06%
2021/02/05	2	29.30	0	0.00	29.40	2	8,095	0.02%
2021/02/04	2	28.90	0	0.00	29.20	2	8,069	0.02%
2021/02/03	2	29.20	0	0.00	29.10	2	8,116	0.02%
2021/02/01	1	28.75	0	0.00	28.80	1	8,314	0.01%
2021/01/29	2	28.95	0	0.00	28.90	2	8,297	0.02%
2021/01/28	5	29.10	0	0.00	29.05	5	8,163	0.06%
2021/01/27	1	29.30	5	29.55	29.25	-4	8,114	-0.05%
2021/01/26	1	29.05	0	0.00	29.20	1	8,064	0.01%
2021/01/25	0.7	29.20	0	0.00	29.20	0.7	7,998	0.01%
2021/01/22	5	29.05	0	0.00	29.15	5	7,970	0.06%
2021/01/19	3	29.98	5	30.00	30.00	-2	7,606	-0.03%
2021/01/18	1	30.05	0	0.00	30.05	1	7,515	0.01%
2021/01/15	2	30.30	0	0.00	30.30	2	7,417	0.03%
2021/01/14	0	0.00	5	30.60	30.60	-5	7,333	-0.07%
2021/01/13	7	30.46	0	0.00	30.50	7	7,286	0.10%
2021/01/12	1	30.40	1	30.45	30.65	0	7,175	0.00%
2021/01/08	1	30.70	0	0.00	30.70	1	6,961	0.01%
2021/01/05	5	30.78	1	30.75	30.75	4	6,625	0.06%
2021/01/04	9	31.18	5	31.30	31.10	4	6,574	0.06%
2020/12/31	5	31.50	2	31.50	31.70	3	6,471	0.05%
2020/12/28	0	0.00	10	31.24	31.30	-10	6,252	-0.16%
2020/12/25	0	0.00	5	30.85	30.90	-5	6,079	-0.08%
2020/12/24	0	0.00	10	30.69	30.75	-10	6,060	-0.16%
2020/12/23	4	30.29	5	30.25	30.55	-1	6,010	-0.02%
2020/12/22	2	30.80	1	30.80	30.50	1	5,905	0.02%
2020/12/21	2	31.20	2	30.95	31.20	0	5,914	0.00%
2020/12/18	4	30.70	0	0.00	30.65	4	5,835	0.07%
2020/12/16	1	30.85	10	30.70	30.70	-9	5,759	-0.16%
2020/12/15	3	30.77	0	0.00	30.40	3	5,726	0.05%
2020/12/14	2	30.80	2	30.90	30.80	0	5,622	0.00%
2020/12/11	0	0.00	0	30.90	30.75	0	5,561	0.00%
2020/12/10	6	30.80	0	0.00	30.80	6	5,481	0.11%
2020/12/09	3	30.85	0	0.00	30.85	3	5,395	0.06%
2020/12/08	0	0.00	1	31.00	30.95	-1	5,338	-0.02%
2020/12/07	4	31.23	4	31.39	31.25	0	5,214	0.00%
2020/12/04	3	31.73	3	31.77	31.60	0	5,173	0.00%
2020/12/02	3	31.02	0	0.00	31.05	3	4,954	0.06%
2020/12/01	0	0.00	7	31.06	31.10	-7	4,894	-0.14%
2020/11/30	4	31.20	0	0.00	31.45	4	4,828	0.08%
2020/11/25	3	31.30	0	0.00	31.30	3	4,576	0.07%
2020/11/24	5	31.32	0	0.00	31.35	5	4,495	0.11%
2020/11/23	1	31.40	0	0.00	31.40	1	4,451	0.02%
2020/11/17	3	31.53	0	0.00	31.55	3	4,224	0.07%
2020/11/16	0	0.00	5	31.50	31.65	-5	4,265	-0.12%
2020/11/11	1	31.65	1	31.65	31.70	0	4,260	0.00%
2020/11/10	1	32.05	0	0.00	31.60	1	4,349	0.02%
2020/11/09	1	30.80	5	30.75	30.80	-4	4,129	-0.10%
2020/11/03	0	0.00	5	30.35	30.30	-5	4,264	-0.12%
2020/11/02	5	30.20	0	0.00	30.25	5	4,339	0.12%
2020/10/30	0	0.00	5	30.10	30.25	-5	4,412	-0.11%
2020/10/29	0	30.40	0	0.00	30.25	0	4,404	0.00%
2020/10/26	0	0.00	2	30.90	30.90	-2	4,566	-0.04%
2020/10/21	0	0.00	3	30.50	30.55	-3	4,761	-0.06%
2020/10/20	0	0.00	1	30.55	30.55	-1	4,761	-0.02%
2020/10/16	2	30.78	0	0.00	30.65	2	4,774	0.04%
2020/10/15	2	31.05	0	0.00	30.75	2	4,772	0.04%
2020/10/14	0	0.00	5	31.20	31.20	-5	4,758	-0.11%
2020/10/13	1	30.75	0	0.00	30.85	1	4,789	0.02%
2020/10/08	5	31.60	0	0.00	31.25	5	4,958	0.10%
2020/09/30	0	0.00	5	31.65	31.65	-5	5,360	-0.09%
2020/09/25	5	30.60	5	30.60	30.75	0	5,650	0.00%
2020/09/22	0	0.00	3	31.70	31.60	-3	5,664	-0.05%
2020/09/21	1	32.00	0	0.00	31.90	1	5,691	0.02%
2020/09/15	2	32.20	0	0.00	32.15	2	5,947	0.03%
2020/09/10	1	32.20	1	32.30	32.20	0	6,352	0.00%
2020/09/09	0	0.00	8	32.08	32.15	-8	6,405	-0.12%
2020/09/08	0	0.00	2	32.50	32.40	-2	6,434	-0.03%
2020/09/07	0	0.00	1	32.40	32.40	-1	6,545	-0.02%
2020/09/04	6	32.31	1	32.35	32.35	5	6,672	0.07%
2020/09/02	1	32.50	0	0.00	32.45	1	6,747	0.01%
2020/09/01	0	0.00	5	32.39	32.35	-5	6,902	-0.07%
2020/08/31	1	32.70	0	0.00	32.50	1	6,974	0.01%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/25	2	33.00	3	33.18	33.00	-1	7,334	-0.01%
2020/08/24	1	32.40	13	32.35	32.35	-12	7,559	-0.16%
2020/08/20	14	32.44	6	32.33	32.35	8	8,286	0.10%
2020/08/19	16	33.41	4	33.53	33.20	12	8,499	0.14%
2020/08/18	5	33.57	10	33.65	33.45	-5	8,829	-0.06%
2020/08/17	2	33.83	1	34.15	33.95	1	8,870	0.01%
2020/08/14	3	33.82	5	33.43	33.95	-2	9,002	-0.02%
2020/08/13	0	0.00	1	32.65	32.70	-1	8,977	-0.01%
2020/08/12	6	32.31	3	32.35	32.25	3	9,114	0.03%
2020/08/10	2	32.30	1	32.45	32.60	1	9,056	0.01%
2020/08/07	0	0.00	6	32.73	32.45	-6	9,038	-0.07%
2020/08/06	8	33.09	2	33.50	33.00	6	8,906	0.07%
2020/08/05	6	33.47	4	33.60	33.30	2	8,831	0.02%
2020/08/03	1	33.00	0	0.00	32.95	1	8,789	0.01%
2020/07/29	7	33.90	2	34.35	33.55	5	8,611	0.06%
2020/07/28	6	33.55	17	33.71	33.80	-11	8,578	-0.13%
2020/07/27	5	34.11	6	34.12	34.05	-1	8,606	-0.01%
2020/07/24	1	34.70	1	34.60	34.60	0	8,637	0.00%
2020/07/23	7	34.76	1	34.75	34.80	6	8,675	0.07%
2020/07/22	0	0.00	6	34.85	34.80	-6	8,716	-0.07%
2020/07/21	0	0.00	1	35.00	34.95	-1	8,690	-0.01%
2020/07/20	6	34.73	0	0.00	34.90	6	8,684	0.07%
2020/07/17	20	34.93	5	34.90	35.00	15	8,719	0.17%
2020/07/15	0	0.00	4	35.20	35.25	-4	8,686	-0.05%
2020/07/10	5	35.50	21.2	35.57	35.40	-16.2	8,536	-0.19%
2020/07/09	7	36.08	0	0.00	36.05	7	8,495	0.08%
2020/07/08	6	36.38	0	0.00	36.55	6	8,401	0.07%
2020/07/07	1	37.05	0	0.00	37.15	1	8,331	0.01%
2020/07/06	1	37.10	0	0.00	37.15	1	8,400	0.01%
2020/07/03	2	37.00	7	37.08	37.05	-5	8,455	-0.06%
2020/07/01	1	36.65	0	0.00	36.50	1	8,500	0.01%
2020/06/30	1	36.45	0	0.00	36.50	1	8,447	0.01%
2020/06/24	3	36.85	5	36.91	36.85	-2	8,512	-0.02%
2020/06/23	0	0.00	4	36.63	36.55	-4	8,468	-0.05%
2020/06/22	6	36.21	0	0.00	36.15	6	8,436	0.07%
2020/06/19	3	36.87	0	0.00	36.50	3	8,394	0.04%
2020/06/18	6	36.89	0	0.00	36.80	6	8,374	0.07%
2020/06/17	2	37.25	0	0.00	37.20	2	8,354	0.02%
2020/06/16	0	0.00	4	37.49	37.55	-4	8,408	-0.05%
2020/06/15	2	37.28	1	37.10	37.05	1	8,556	0.01%
2020/06/12	14	37.49	3	37.45	37.50	11	8,674	0.13%
2020/06/11	6	38.26	8	38.15	38.00	-2	8,813	-0.02%
2020/06/10	2	38.45	8	38.65	38.50	-6	8,780	-0.07%
2020/06/09	26	38.43	0	0.00	38.50	26	9,065	0.29%
2020/06/08	3	38.60	23	38.82	38.75	-20	9,199	-0.22%
2020/06/05	1	38.65	6	38.61	38.65	-5	9,102	-0.05%
2020/06/04	2	38.53	1	38.65	38.40	1	9,142	0.01%
2020/06/03	17.1	38.27	10	38.55	38.40	7.1	9,192	0.08%
2020/06/02	20	38.15	10	38.15	38.15	10	9,169	0.11%
2020/06/01	34	38.45	8	38.71	38.30	26	9,129	0.28%
2020/05/29	3	37.95	10	37.95	37.70	-7	9,010	-0.08%
2020/05/28	38	39.13	4	38.41	38.45	34	8,816	0.39%
2020/05/27	2	39.48	5	39.45	39.30	-3	8,620	-0.03%
2020/05/26	2	38.30	7	38.20	38.25	-5	8,258	-0.06%
2020/05/25	2	36.80	24	36.78	37.30	-22	8,000	-0.27%
2020/05/22	12	35.71	0	0.00	35.45	12	7,693	0.16%
2020/05/21	13	35.99	6	35.68	36.10	7	7,691	0.09%
2020/05/20	0	0.00	2	35.05	35.10	-2	7,521	-0.03%
2020/05/19	1	34.70	3	34.80	34.55	-2	7,388	-0.03%
2020/05/18	0	0.00	6	33.63	33.80	-6	7,228	-0.08%
2020/05/15	1	33.50	0	0.00	33.50	1	7,222	0.01%
2020/05/14	0	0.00	1	33.60	33.60	-1	7,235	-0.01%
2020/05/12	1	33.55	1	33.70	33.40	0	7,238	0.00%
2020/05/11	5	33.74	1	34.15	33.85	4	7,256	0.06%
2020/05/08	4	33.61	2	33.58	33.50	2	7,211	0.03%
2020/05/07	1	33.30	1	33.40	33.45	0	7,261	0.00%
2020/05/05	3	33.38	1	33.45	33.35	2	7,266	0.03%
2020/04/30	3	34.22	10	34.20	34.10	-7	7,241	-0.10%
2020/04/29	11	33.95	8	33.83	34.00	3	7,203	0.04%
2020/04/28	3	32.70	2	32.95	33.05	1	7,169	0.01%
2020/04/27	8	32.16	1	32.20	32.25	7	7,344	0.10%
2020/04/20	1	32.30	0	0.00	32.35	1	7,329	0.01%
2020/04/17	0	0.00	3	32.50	32.25	-3	7,385	-0.04%
2020/04/16	1	32.25	0	0.00	32.15	1	7,387	0.01%
2020/04/15	1	32.45	0	0.00	32.45	1	7,373	0.01%
2020/04/13	2	31.13	0	0.00	31.05	2	7,312	0.03%
2020/04/09	5	31.35	2	31.55	31.65	3	7,379	0.04%
2020/04/07	0	0.00	5	29.00	28.85	-5	7,087	-0.07%
2020/04/06	1	28.25	0	0.00	28.40	1	7,010	0.01%
2020/03/27	0	0.00	0	29.50	29.45	0	7,307	0.00%
2020/03/26	0	0.00	1	29.35	29.40	-1	7,663	-0.01%
2020/03/25	1	29.40	0	0.00	29.55	1	7,874	0.01%
2020/03/19	0	0.00	1	26.00	27.05	-1	7,399	-0.01%
2020/03/18	0	0.00	2	27.75	27.80	-2	7,203	-0.03%
2020/03/17	2	28.70	0	0.00	28.40	2	7,053	0.03%
2020/03/16	0	0.00	2	29.90	29.60	-2	6,780	-0.03%
2020/03/13	2	28.80	1	28.50	29.70	1	6,662	0.02%
2020/03/12	1	31.25	2	31.65	31.10	-1	6,318	-0.02%
2020/03/11	1	32.60	0	0.00	32.40	1	6,086	0.02%
2020/03/10	1	32.40	0	0.00	32.65	1	5,987	0.02%
2020/03/09	1	33.25	0	0.00	33.00	1	5,850	0.02%
2020/03/05	0	0.00	1	34.20	34.35	-1	5,609	-0.02%
2020/03/04	1	33.80	1	33.90	34.25	0	5,566	0.00%
2020/03/03	2	33.78	0	0.00	33.65	2	5,480	0.04%
2020/02/27	1	34.45	0	0.00	34.50	1	5,370	0.02%
2020/02/25	0	0.00	1	34.90	35.00	-1	5,194	-0.02%
2020/02/24	10	35.10	4	34.85	35.10	6	5,187	0.12%
2020/02/21	2	35.58	0	0.00	35.50	2	5,102	0.04%
2020/02/17	2	35.70	0	0.00	35.60	2	5,032	0.04%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/10	1	35.80	0	0.00	35.80	1	5,115	0.02%
2020/02/06	6	36.51	0	0.00	36.55	6	5,057	0.12%
2020/02/03	0	0.00	1	35.50	35.55	-1	5,036	-0.02%
2020/01/17	1	38.80	0	0.00	39.00	1	4,737	0.02%
2020/01/15	2	38.58	0	0.00	38.55	2	4,738	0.04%
2020/01/13	3	38.85	0	0.00	38.80	3	4,708	0.06%
2020/01/07	11	37.95	0	0.00	37.90	11	4,575	0.24%
2020/01/03	1	38.75	0	0.00	38.85	1	4,539	0.02%
2019/12/31	1	38.45	0	0.00	38.40	1	4,541	0.02%
2019/12/24	4	39.89	5	39.42	39.20	-1	4,788	-0.02%
2019/12/23	2	38.90	6	38.57	39.70	-4	4,536	-0.09%
2019/12/20	6	37.48	4	37.43	38.15	2	4,277	0.05%
2019/12/18	1	36.35	0	0.00	36.30	1	4,092	0.02%
2019/12/03	0	0.00	1	35.75	35.75	-1	5,091	-0.02%
2019/11/22	1	36.45	0	0.00	36.45	1	5,478	0.02%
2019/11/12	0	0.00	3	36.30	36.40	-3	6,715	-0.04%
2019/10/31	0	0.00	2	36.00	36.05	-2	7,206	-0.03%
2019/10/24	0	0.00	1	35.60	35.65	-1	7,336	-0.01%
2019/10/23	1	35.30	0	0.00	35.25	1	7,447	0.01%
2019/10/22	2	35.65	1	35.70	35.70	1	7,517	0.01%
2019/10/16	1	35.45	0	0.00	35.65	1	7,727	0.01%
2019/10/15	1	34.95	0	0.00	35.25	1	7,743	0.01%
2019/10/08	0	0.00	1	35.00	34.60	-1	7,801	-0.01%
2019/10/04	3	35.45	2	35.55	35.55	1	7,834	0.01%
2019/09/25	5	35.25	0	35.60	35.45	5	7,696	0.06%
2019/09/19	2	36.45	0	0.00	36.75	2	7,760	0.03%
2019/09/18	2	36.60	3	36.75	36.60	-1	7,738	-0.01%
2019/09/16	3	36.70	3	36.60	36.75	0	7,835	0.00%
2019/09/12	3	36.50	3	37.20	36.60	0	7,895	0.00%
2019/09/11	5	35.80	3.1	36.25	36.30	1.9	7,899	0.02%
2019/09/05	0	0.00	1	38.05	38.15	-1	7,760	-0.01%
2019/09/03	1	37.90	0	0.00	37.80	1	7,987	0.01%
2019/08/27	1	36.80	0	0.00	36.95	1	8,774	0.01%
2019/08/23	0	0.00	2	36.70	37.25	-2	9,013	-0.02%
2019/08/22	2	37.40	0	0.00	37.00	2	9,038	0.02%
2019/08/21	1	37.70	5	37.80	37.65	-4	9,293	-0.04%
2019/08/20	1	37.80	0	0.00	38.30	1	9,196	0.01%
2019/08/15	6	38.80	0	0.00	38.00	6	9,293	0.06%
2019/08/13	0	0.00	1	40.20	40.10	-1	9,178	-0.01%
2019/08/12	1	41.25	0	0.00	41.00	1	9,170	0.01%
2019/08/08	0	0.00	5	41.20	41.35	-5	9,302	-0.05%
2019/07/25	2	41.95	0	0.00	41.85	2	10,062	0.02%
2019/07/24	0	0.00	1	42.40	42.15	-1	9,995	-0.01%
2019/07/22	1	43.20	0	0.00	43.15	1	9,817	0.01%
2019/07/17	1	43.45	0	0.00	43.35	1	9,890	0.01%
2019/07/16	0	0.00	1	43.50	43.50	-1	10,004	-0.01%
2019/07/12	1	43.60	0	0.00	43.70	1	10,270	0.01%
2019/07/08	1	44.25	0	0.00	44.25	1	10,295	0.01%
2019/07/03	0	0.00	0.8	44.30	44.15	-0.8	10,472	-0.01%
2019/07/02	5	43.86	0	0.00	43.65	5	10,439	0.05%
2019/07/01	2	44.95	5	44.70	44.75	-3	10,168	-0.03%
2019/06/28	3	45.80	0	0.00	45.70	3	10,042	0.03%
2019/06/26	0	0.00	2	45.95	45.95	-2	10,104	-0.02%
2019/06/21	0	0.00	5	45.80	46.00	-5	10,142	-0.05%
2019/06/20	2	45.85	0	0.00	45.80	2	10,080	0.02%
2019/06/19	5	46.35	19	46.32	46.35	-14	10,084	-0.14%
2019/06/18	1	45.45	2	46.00	46.00	-1	10,240	-0.01%
2019/06/17	5	45.90	0	0.00	45.40	5	10,337	0.05%
2019/06/14	14	46.24	7	46.80	45.85	7	10,304	0.07%
2019/06/13	2	45.55	0	0.00	46.05	2	10,226	0.02%
2019/06/12	3	45.58	0	0.00	45.25	3	10,239	0.03%
2019/06/11	12	46.43	2	46.65	46.60	10	10,093	0.10%
2019/06/10	0	0.00	5	46.79	46.95	-5	9,991	-0.05%
2019/06/06	1	46.35	0	0.00	46.65	1	9,936	0.01%
2019/06/05	4	45.40	1	45.40	46.15	3	9,787	0.03%
2019/06/04	0	0.00	3	44.78	44.85	-3	9,755	-0.03%
2019/06/03	5	44.99	7	44.64	45.35	-2	9,809	-0.02%
2019/05/31	5	43.15	0	0.00	43.50	5	9,778	0.05%
2019/05/30	1	42.85	19	42.79	43.10	-18	9,951	-0.18%
2019/05/29	1	41.85	1	41.50	42.00	0	9,912	0.00%
2019/05/28	9	41.71	6	40.96	41.00	3	10,025	0.03%
2019/05/27	1	42.90	1	43.45	43.05	0	9,964	0.00%
2019/05/24	15	42.68	12	43.18	42.95	3	9,945	0.03%
2019/05/23	12	42.52	1	42.50	42.70	11	9,844	0.11%
2019/05/22	3	42.65	4	42.48	42.70	-1	9,671	-0.01%
2019/05/21	2	41.15	2	41.45	41.70	0	9,494	0.00%
2019/05/20	2	41.70	0	0.00	40.55	2	9,346	0.02%
2019/05/17	0	0.00	1	40.55	40.15	-1	9,186	-0.01%
2019/05/16	30	41.26	30	40.71	40.45	0	9,115	0.00%
2019/05/15	0.1	41.20	0	0.00	41.25	0.1	9,035	0.00%
2019/05/14	1	39.55	0	0.00	39.20	1	8,733	0.01%
2019/05/13	0	0.00	19	38.49	38.95	-19	8,592	-0.22%
2019/05/10	1	36.60	0	0.00	36.60	1	8,370	0.01%
2019/05/09	2	37.05	2	36.95	36.55	0	8,403	0.00%
2019/05/08	1	37.25	0	0.00	37.35	1	8,323	0.01%
2019/05/02	4	37.41	0	0.00	37.40	4	8,298	0.05%
2019/04/25	10	37.60	0	0.00	37.50	10	8,360	0.12%
2019/04/23	1	37.05	0	0.00	37.25	1	8,386	0.01%
2019/04/22	4	37.55	6	37.60	37.55	-2	8,312	-0.02%
2019/04/19	1	36.40	2	36.63	37.00	-1	8,162	-0.01%
2019/04/17	0	0.00	1	35.50	35.60	-1	7,948	-0.01%
2019/04/12	0	0.00	1	35.00	35.10	-1	7,876	-0.01%
2019/04/09	2	35.60	0	0.00	35.70	2	7,859	0.03%
2019/04/03	1	35.50	3	35.55	35.45	-2	7,876	-0.03%
2019/04/02	1	35.25	0	0.00	35.85	1	7,927	0.01%
2019/04/01	1	35.45	0	0.00	35.45	1	7,849	0.01%
2019/03/29	2	35.70	1	35.90	36.00	1	7,748	0.01%
2019/03/27	4	35.21	0	0.00	35.20	4	7,763	0.05%
2019/03/25	0	0.00	6	34.60	34.90	-6	7,861	-0.08%
2019/03/22	1	34.75	1	35.05	35.05	0	7,862	0.00%
2019/03/21	2	35.18	2	35.15	35.05	0	7,814	0.00%
2019/03/20	2	35.70	0	0.00	35.85	2	7,682	0.03%
2019/03/19	3	35.08	8	34.98	35.10	-5	7,597	-0.07%
2019/03/18	1	34.55	18	35.00	34.95	-17	7,669	-0.22%
2019/03/15	0	0.00	11	34.50	34.90	-11	7,686	-0.14%
2019/03/12	0	0.00	0	34.60	34.65	0	7,684	0.00%
2019/03/11	5	34.30	2	34.80	34.35	3	7,725	0.04%
2019/03/08	10	34.24	0	0.00	34.35	10	7,967	0.13%
2019/03/07	0	0.00	1	34.85	34.75	-1	8,439	-0.01%
2019/03/06	4	34.74	0	0.00	35.00	4	8,428	0.05%
2019/03/04	0	33.30	2	33.15	33.25	-2	8,038	-0.02%
2019/02/27	9	32.48	7	32.61	33.00	2	8,031	0.02%
2019/02/26	6	31.93	4	32.09	32.20	2	7,790	0.03%
2019/02/25	0	31.15	1.8	31.04	31.00	-1.8	7,650	-0.02%
2019/02/21	2	31.00	0	0.00	30.95	2	7,840	0.03%
2019/02/20	0	0.00	10	31.00	31.00	-10	8,001	-0.12%
2019/02/13	1	30.70	0	0.00	30.70	1	8,372	0.01%
2019/01/30	0	0.00	1	31.10	31.15	-1	8,698	-0.01%
2019/01/14	0	0.00	1	30.60	30.65	-1	10,422	-0.01%
2019/01/11	1	30.80	0	0.00	30.75	1	10,533	0.01%
2019/01/08	0	0.00	1	30.50	30.50	-1	10,876	-0.01%
2018/12/28	1	30.25	0	0.00	30.55	1	11,396	0.01%
2018/12/26	0	0.00	1	29.70	29.60	-1	11,643	-0.01%
2018/12/22	1	30.60	0.1	30.85	30.55	0.9	11,966	0.01%
2018/12/21	1	30.55	0	0.00	30.70	1	12,358	0.01%
2018/12/17	3	30.75	0	0.00	30.65	3	12,869	0.02%
2018/12/13	1	30.85	0	0.00	30.85	1	12,911	0.01%
2018/12/11	0.1	30.25	0	0.00	30.15	0.1	12,726	0.00%
2018/12/05	5	30.90	2	31.20	31.00	3	12,475	0.02%
2018/11/30	7	31.25	3	32.10	30.90	4	12,015	0.03%
2018/11/27	0	0.00	10	30.85	30.85	-10	11,055	-0.09%
2018/11/26	16	31.08	0	0.00	31.20	16	10,979	0.15%
2018/11/22	5	31.80	1	31.65	31.70	4	10,775	0.04%
2018/11/20	0	0.00	0.1	33.10	33.10	-0.1	10,498	0.00%
2018/11/19	2	32.98	0	0.00	32.85	2	10,461	0.02%
2018/11/15	0	0.00	0	31.95	31.90	0	10,355	0.00%
2018/11/14	0	0.00	5	31.65	32.00	-5	10,300	-0.05%
2018/11/13	1	31.30	0	0.00	31.30	1	10,161	0.01%
2018/11/09	0	0.00	4	31.10	31.10	-4	10,032	-0.04%
2018/11/08	10	31.25	6	31.00	30.95	4	10,009	0.04%
2018/11/07	5	31.40	8	31.29	31.15	-3	9,901	-0.03%
2018/11/01	11	30.25	5	30.04	30.00	6	9,521	0.06%
2018/10/31	21	30.53	20	30.45	30.70	1	9,368	0.01%
2018/10/30	22	30.82	23	30.23	30.35	-1	9,227	-0.01%
2018/10/29	11	29.99	11	30.37	30.90	0	8,839	0.00%
2018/10/26	10	30.00	11	29.69	29.50	-1	8,379	-0.01%
2018/10/25	1	29.35	0	0.00	28.85	1	8,182	0.01%
2018/10/24	0	0.00	1	29.50	29.25	-1	8,066	-0.01%
2018/10/23	6	29.89	5.1	29.55	29.05	0.9	8,025	0.01%
2018/10/19	1	29.05	3	29.40	29.05	-2	7,663	-0.03%
2018/10/18	2	29.63	9	29.24	29.60	-7	7,530	-0.09%
2018/10/12	1	27.85	1	28.05	28.40	0	7,056	0.00%
2018/10/11	5	27.00	0	0.00	27.05	5	6,948	0.07%
2018/10/05	0	0.00	1	28.00	28.35	-1	6,666	-0.02%
2018/10/03	1	29.65	0	0.00	29.80	1	6,320	0.02%
2018/10/02	1.1	29.32	0	0.00	29.50	1.1	6,271	0.02%
2018/10/01	1	30.20	1	30.45	30.25	0	6,159	0.00%
2018/09/28	1	29.85	0	0.00	29.90	1	6,166	0.02%
2018/09/04	0	25.85	0	0.00	25.90	0	4,826	0.00%
2018/08/23	0	0.00	1	26.05	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	2	25.60	26.00	-2	4,732	-0.04%
2018/08/13	3	25.30	3	25.57	25.10	0	4,479	0.00%
2018/08/10	0	0.00	1	25.15	25.25	-1	4,372	-0.02%
2018/08/09	0	0.00	1	24.95	25.00	-1	4,318	-0.02%
2018/08/08	0	0.00	0.2	24.95	25.05	-0.2	4,309	0.00%
2018/07/31	0	0.00	2	24.80	24.85	-2	4,281	-0.05%
2018/07/30	3	25.07	0	0.00	25.10	3	4,176	0.07%
2018/07/27	0	0.00	1	25.05	25.00	-1	4,077	-0.02%
2018/07/26	0.2	25.00	0	0.00	25.00	0.2	4,053	0.00%
2018/07/17	1	25.05	1	25.15	25.15	0	3,878	0.00%
2018/07/12	0	0.00	2	24.40	24.35	-2	3,683	-0.05%
2018/07/11	0	0.00	0.2	24.30	24.30	-0.2	3,710	0.00%
2018/07/06	10	24.40	10	24.35	24.30	0	3,494	0.00%
2018/07/02	0	0.00	1	23.85	23.85	-1	2,918	-0.03%
2018/06/27	0.2	23.40	0	0.00	23.40	0.2	2,816	0.01%
2018/06/13	1	23.50	1	23.55	23.50	0	2,685	0.00%
2018/06/04	0	0.00	1	23.90	23.90	-1	2,749	-0.04%
2018/06/01	1	23.25	0	0.00	23.55	1	2,739	0.04%
2018/05/28	0	0.00	1	23.95	23.95	-1	2,352	-0.04%
2018/05/25	1	24.00	0	0.00	23.95	1	2,352	0.04%
2018/05/23	0	0.00	10	23.80	23.75	-10	2,277	-0.44%
2018/05/22	1	23.80	10	23.80	23.70	-9	2,266	-0.40%
2018/05/21	10	23.75	10	23.80	23.80	0	2,281	0.00%
2018/05/18	0	0.00	1	23.50	23.50	-1	2,279	-0.04%
2018/05/16	1	23.35	0	0.00	23.40	1	2,301	0.04%
2018/05/15	0	0.00	14	23.50	23.40	-14	2,352	-0.60%
2018/05/14	6	23.30	7	22.98	23.35	-1	2,391	-0.04%
2018/05/11	15	22.70	17	22.79	22.85	-2	2,335	-0.09%
2018/05/10	3	22.35	0	0.00	22.30	3	2,311	0.13%
2018/05/08	3	22.35	0	0.00	22.35	3	2,305	0.13%
2018/05/04	3	22.45	0	0.00	22.45	3	2,326	0.13%
2018/05/03	3	22.55	0	0.00	22.50	3	2,346	0.13%
2018/05/02	0	0.00	0	22.90	22.85	0	2,357	0.00%
2018/04/18	2	23.00	0	0.00	23.00	2	2,395	0.08%
2018/04/17	0	0.00	0.2	23.20	23.20	-0.2	2,387	-0.01%
2018/04/13	0	0.00	5	22.85	22.85	-5	2,343	-0.21%
2018/04/12	0	0.00	10	22.83	22.85	-10	2,341	-0.43%
2018/04/10	0	0.00	3	22.65	22.55	-3	2,338	-0.13%
2018/03/31	4	22.43	0	0.00	22.40	4	2,405	0.17%
2018/03/27	10	22.65	0	0.00	22.55	10	2,382	0.42%
2018/03/26	0	22.65	0	0.00	22.60	0	2,378	0.00%
2018/03/23	4	22.50	0	0.00	22.45	4	2,363	0.17%
2018/03/22	6	22.72	0	0.00	22.75	6	2,341	0.26%
2018/03/21	14	22.79	0	0.00	22.80	14	2,334	0.60%
2018/03/14	0	0.00	6	22.80	22.80	-6	2,361	-0.25%
2018/03/12	0.2	22.60	0	0.00	22.60	0.2	2,365	0.01%
2018/03/05	2	22.35	0	0.00	22.20	2	2,487	0.08%
2018/03/02	0	0.00	1	22.40	22.55	-1	2,467	-0.04%
2018/02/27	4	22.65	0	0.00	22.65	4	2,447	0.16%
2018/02/21	1	22.50	0	0.00	22.65	1	2,568	0.04%
2018/01/31	0	23.95	9	23.85	23.85	-9	2,504	-0.36%
2018/01/23	2	23.75	0	0.00	23.85	2	2,466	0.08%
2018/01/19	1	23.85	3	23.85	23.85	-2	2,480	-0.08%
2018/01/17	1	23.95	0	0.00	24.00	1	2,446	0.04%
2018/01/16	5	23.75	0	0.00	23.80	5	2,557	0.20%
2018/01/12	3.5	23.75	0	0.00	23.75	3.5	2,540	0.14%
2018/01/10	0	0.00	2	23.70	23.80	-2	2,517	-0.08%
2018/01/08	0	0.00	2	23.60	23.60	-2	2,558	-0.08%
2018/01/05	2	23.60	1	23.60	23.65	1	2,586	0.04%
2018/01/04	0	0.00	1	23.65	23.70	-1	2,605	-0.04%
2018/01/03	1	23.70	7	23.71	23.70	-6	2,689	-0.22%

台灣高鐵成立防颱應變中心明日全線正常營運Anue鉅亨－2024/07/23

台灣高鐵

...詳全文

高鐵新檢修廠擁綠建築認證UDN聯合新聞網－2024/01/22

台灣高鐵（2633）斥資51億元於左營基地規劃新建「第二車輛檢修廠」，於昨（22）日舉辦動土典禮。高鐵董事長江耀宗表示，......詳全文

高鐵運量爆表超越疫前高峰日均量19.7萬人次UDN聯合新聞網－2024/01/21

台灣高鐵

在疫情期間與觀光業同為海嘯第一排的運輸業，在疫後隨著出遊熱度升溫，也迎來了久違的人潮，其中台灣高鐵在票價不變下，2023......詳全文

台灣高鐵

券商分點績效/獲利分析

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台灣高鐵

券商分點績效/獲利分析

大昌-桃園 券商分點個股進出 大昌-桃園 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析