台灣高鐵 (2633)-豐農券商分點個股進出

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
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
2,128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－豐農券商分點個股進出

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

豐農券商分點個股進出
豐農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
2022/12/29	1.4	28.65	0	0.00	28.60	1.4	3,451	0.04%
2022/12/21	0	0.00	3	28.70	28.75	-3	3,619	-0.08%
2022/12/20	0	0.00	2	28.70	28.70	-2	3,599	-0.06%
2022/12/19	1	28.85	0	0.00	29.05	1	3,608	0.03%
2022/12/16	2	29.00	1	29.45	29.45	1	3,553	0.03%
2022/12/15	3	29.10	5	29.10	29.15	-2	3,477	-0.06%
2022/12/14	1	28.85	0	0.00	28.95	1	3,395	0.03%
2022/12/13	1	28.55	0	0.00	28.45	1	3,325	0.03%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/02	1	28.65	10	28.60	28.60	-9	3,343	-0.27%
2022/12/01	10	28.70	0	0.00	28.65	10	3,334	0.30%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/24	1	28.35	4	28.30	28.35	-3	3,110	-0.10%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/11/09	2	27.95	0	0.00	28.20	2	2,910	0.07%
2022/11/04	0	0.00	2	27.60	27.80	-2	2,881	-0.07%
2022/11/03	2	27.63	0	0.00	27.65	2	2,877	0.07%
2022/11/02	1	27.85	0	0.00	27.80	1	2,888	0.03%
2022/11/01	1	28.15	0	0.00	27.85	1	2,895	0.03%
2022/10/17	0	0.00	5	27.35	27.35	-5	2,884	-0.17%
2022/10/14	0	0.00	9	27.98	27.80	-9	2,902	-0.31%
2022/09/29	1	28.05	1	28.25	28.25	0	3,301	0.00%
2022/09/21	3	28.75	0	0.00	28.80	3	3,324	0.09%
2022/09/02	1	28.60	0	0.00	28.50	1	3,238	0.03%
2022/08/22	2	29.00	0	0.00	29.00	2	3,447	0.06%
2022/08/15	0	0.00	6	28.85	28.90	-6	3,592	-0.17%
2022/08/11	0	0.00	100	28.80	28.95	-100	3,650	-2.74%
2022/08/05	1	28.70	0	0.00	28.90	1	3,775	0.03%
2022/08/03	1	28.70	0	0.00	28.70	1	3,867	0.03%
2022/07/21	1	29.05	0	0.00	29.20	1	4,054	0.02%
2022/07/18	10	29.40	5	29.15	29.45	5	3,999	0.13%
2022/07/14	0	0.00	1	29.50	29.30	-1	3,930	-0.03%
2022/07/08	0	0.00	5	28.55	28.60	-5	3,620	-0.14%
2022/07/07	0	0.00	1	28.25	28.10	-1	3,567	-0.03%
2022/07/01	0	0.00	1	28.10	27.55	-1	3,549	-0.03%
2022/06/30	0	0.00	10	28.25	28.05	-10	3,563	-0.28%
2022/06/29	0	0.00	11	28.20	28.45	-11	3,525	-0.31%
2022/06/27	0	0.00	5	28.30	28.15	-5	3,517	-0.14%
2022/06/23	0	0.00	10	27.80	27.50	-10	3,434	-0.29%
2022/05/13	1	26.60	0	0.00	26.75	1	3,681	0.03%
2022/05/10	2	27.20	4	27.15	27.15	-2	3,508	-0.06%
2022/05/09	1	27.30	3	27.27	27.25	-2	3,507	-0.06%
2022/05/03	0	0.00	1	27.95	27.85	-1	3,652	-0.03%
2022/04/25	1	28.10	0	0.00	28.20	1	3,857	0.03%
2022/04/22	0	0.00	7	28.45	28.55	-7	3,853	-0.18%
2022/04/14	0	0.00	10	28.65	28.65	-10	3,841	-0.26%
2022/04/07	0	0.00	15	28.45	28.45	-15	3,739	-0.40%
2022/03/07	1	28.50	0	0.00	28.50	1	3,964	0.03%
2022/02/21	0	0.00	1	29.35	29.30	-1	4,613	-0.02%
2022/02/18	5	29.60	31	29.55	29.45	-26	4,726	-0.55%
2022/02/17	0	0.00	1	29.55	29.50	-1	4,710	-0.02%
2022/02/09	30	29.00	0	0.00	29.15	30	4,741	0.63%
2022/01/26	0	0.00	2	28.15	28.45	-2	4,655	-0.04%
2022/01/25	15	28.10	18	28.11	28.15	-3	4,681	-0.06%
2022/01/20	0	0.00	3	28.80	28.85	-3	4,513	-0.07%
2022/01/06	5	29.40	0	0.00	29.40	5	4,408	0.11%
2021/12/30	0	0.00	1	29.50	29.60	-1	4,471	-0.02%
2021/12/24	2	29.35	0	0.00	29.40	2	4,610	0.04%
2021/12/17	0	0.00	3	29.35	29.15	-3	4,654	-0.06%
2021/12/16	11	29.20	0	0.00	29.45	11	4,569	0.24%
2021/12/13	11	29.65	0	0.00	29.50	11	4,694	0.23%
2021/12/10	90	29.90	0	0.00	29.75	90	4,656	1.93%
2021/12/09	0	0.00	2	29.85	29.90	-2	4,645	-0.04%
2021/12/07	1	29.50	0	0.00	29.65	1	4,572	0.02%
2021/12/01	0	0.00	5	29.75	29.90	-5	4,464	-0.11%
2021/11/29	2	29.40	0	0.00	29.50	2	4,170	0.05%
2021/11/26	11	30.10	1	30.15	30.05	10	4,078	0.25%
2021/11/25	10	30.20	12	30.56	30.60	-2	3,994	-0.05%
2021/11/24	0	0.00	2	30.00	29.95	-2	3,739	-0.05%
2021/11/22	11	29.65	0	0.00	29.70	11	3,635	0.30%
2021/11/19	6	29.53	1	29.60	29.40	5	3,579	0.14%
2021/11/17	3	29.30	0	0.00	29.20	3	3,482	0.09%
2021/11/04	2	28.90	0	0.00	29.00	2	3,519	0.06%
2021/10/28	2	29.03	0	0.00	29.05	2	3,380	0.06%
2021/10/27	5	29.10	0	0.00	29.10	5	3,384	0.15%
2021/10/25	5	29.20	0	0.00	29.25	5	3,393	0.15%
2021/10/12	2	28.80	0	0.00	28.85	2	3,718	0.05%
2021/10/04	4	28.98	0	0.00	29.00	4	3,646	0.11%
2021/09/30	5	29.55	0	0.00	29.60	5	3,587	0.14%
2021/09/28	2	29.85	0	0.00	29.90	2	3,602	0.06%
2021/08/31	0	0.00	2	30.20	30.20	-2	4,111	-0.05%
2021/08/13	3	29.95	0	0.00	30.00	3	4,365	0.07%
2021/08/11	0	0.00	4	29.95	29.95	-4	4,420	-0.09%
2021/08/05	0	0.00	1	30.35	30.45	-1	4,968	-0.02%
2021/07/28	1	29.80	0	0.00	29.90	1	5,600	0.02%
2021/07/21	0	0.00	1	29.80	29.85	-1	5,693	-0.02%
2021/07/05	0	0.00	2	29.90	29.95	-2	6,447	-0.03%
2021/07/02	0	0.00	10	29.75	29.80	-10	6,506	-0.15%
2021/06/30	0	0.00	1	29.85	29.90	-1	6,573	-0.02%
2021/06/23	0	0.00	9	29.90	30.00	-9	6,835	-0.13%
2021/06/21	7	29.30	1	29.60	29.45	6	6,801	0.09%
2021/06/18	4	29.11	0	0.00	29.00	4	6,780	0.06%
2021/06/17	1	29.35	0	0.00	29.40	1	6,589	0.02%
2021/06/07	7	29.36	0	0.00	29.20	7	6,996	0.10%
2021/06/03	1	30.00	0	0.00	30.15	1	7,030	0.01%
2021/06/02	0	0.00	1	30.10	30.20	-1	7,036	-0.01%
2021/05/31	0	0.00	1	28.95	29.45	-1	7,120	-0.01%
2021/05/28	1	28.75	0	0.00	28.90	1	7,173	0.01%
2021/05/25	1	28.20	0	0.00	28.30	1	7,453	0.01%
2021/05/19	11	28.38	0	0.00	28.50	11	7,659	0.14%
2021/05/14	2	28.65	1	28.55	28.85	1	7,554	0.01%
2021/05/13	10	28.15	10	28.35	28.30	0	7,532	0.00%
2021/05/12	1	29.70	8	29.31	28.65	-7	7,417	-0.09%
2021/05/11	10	30.47	0	0.00	30.10	10	7,151	0.14%
2021/05/10	0	0.00	10	31.25	31.25	-10	7,034	-0.14%
2021/05/04	4	30.45	2	30.30	30.35	2	7,239	0.03%
2021/05/03	2	31.10	1	31.00	30.75	1	7,182	0.01%
2021/04/29	10	31.30	2	31.35	31.45	8	7,163	0.11%
2021/04/28	2	31.40	0	0.00	31.40	2	7,180	0.03%
2021/04/27	0	0.00	1	31.30	31.35	-1	7,400	-0.01%
2021/04/26	0	0.00	3	31.30	31.35	-3	7,451	-0.04%
2021/04/21	0	0.00	1	31.45	31.35	-1	7,460	-0.01%
2021/04/20	0	0.00	3	31.52	31.55	-3	7,485	-0.04%
2021/04/19	14	31.21	46	31.23	31.25	-32	7,449	-0.43%
2021/04/16	2	30.80	1	30.70	30.90	1	7,421	0.01%
2021/04/13	6	30.79	0	0.00	30.70	6	7,633	0.08%
2021/04/07	0	0.00	15	30.87	31.00	-15	7,769	-0.19%
2021/04/01	4	31.30	1	31.40	31.10	3	7,933	0.04%
2021/03/31	1	31.30	6	31.30	31.45	-5	7,876	-0.06%
2021/03/23	1	30.60	0	0.00	30.55	1	8,033	0.01%
2021/03/19	1	30.50	0	0.00	31.20	1	8,107	0.01%
2021/03/18	3	30.83	0	0.00	30.80	3	8,015	0.04%
2021/03/15	1	30.70	0	0.00	30.70	1	8,046	0.01%
2021/03/12	100	30.90	0	0.00	30.80	100	8,125	1.23%
2021/03/10	6	30.65	0	0.00	30.75	6	8,288	0.07%
2021/03/09	1	30.70	1	30.75	30.75	0	8,363	0.00%
2021/03/04	5	30.40	0	0.00	30.40	5	8,620	0.06%
2021/02/26	1	30.80	0	0.00	30.15	1	8,495	0.01%
2021/02/25	26	30.90	0	0.00	31.00	26	8,286	0.31%
2021/02/23	1	30.55	0	0.00	30.70	1	8,214	0.01%
2021/02/22	5	30.05	1	30.05	30.05	4	8,151	0.05%
2021/02/05	0	0.00	2	29.35	29.40	-2	8,095	-0.02%
2021/02/02	5	29.10	0	0.00	29.15	5	8,300	0.06%
2021/02/01	3	28.82	6	28.82	28.80	-3	8,314	-0.04%
2021/01/29	8	28.90	0	0.00	28.90	8	8,297	0.10%
2021/01/28	1	29.10	0	0.00	29.05	1	8,163	0.01%
2021/01/26	0	0.00	10	29.00	29.20	-10	8,064	-0.12%
2021/01/20	2	29.40	1	29.55	29.05	1	7,834	0.01%
2021/01/19	5	30.00	10	30.00	30.00	-5	7,606	-0.07%
2021/01/15	2	30.30	0	0.00	30.30	2	7,417	0.03%
2021/01/14	1	30.75	0	0.00	30.60	1	7,333	0.01%
2021/01/12	3	30.70	0	0.00	30.65	3	7,175	0.04%
2021/01/11	1	30.60	1	30.70	30.70	0	7,046	0.00%
2021/01/08	8	30.55	0	0.00	30.70	8	6,961	0.11%
2021/01/06	2	30.60	1	30.50	30.55	1	6,764	0.01%
2021/01/05	0	0.00	36	30.75	30.75	-36	6,625	-0.54%
2021/01/04	15	31.18	0	0.00	31.10	15	6,574	0.23%
2020/12/30	0	0.00	1	31.35	31.40	-1	6,357	-0.02%
2020/12/29	20	31.30	0	0.00	31.30	20	6,295	0.32%
2020/12/28	1	31.30	0	0.00	31.30	1	6,252	0.02%
2020/12/24	2	30.73	0	0.00	30.75	2	6,060	0.03%
2020/12/22	1	30.60	0	0.00	30.50	1	5,905	0.02%
2020/12/21	0	0.00	10	30.70	31.20	-10	5,914	-0.17%
2020/12/18	0	0.00	1	30.65	30.65	-1	5,835	-0.02%
2020/12/16	0	0.00	1	30.70	30.70	-1	5,759	-0.02%
2020/12/15	3	30.80	0	0.00	30.40	3	5,726	0.05%
2020/12/10	2	30.80	0	0.00	30.80	2	5,481	0.04%
2020/12/09	3	30.90	0	0.00	30.85	3	5,395	0.06%
2020/12/04	3	31.68	0	0.00	31.60	3	5,173	0.06%
2020/12/03	5	31.25	0	0.00	31.30	5	5,041	0.10%
2020/12/01	6	31.23	0	0.00	31.10	6	4,894	0.12%
2020/11/25	10	31.43	1	31.15	31.30	9	4,576	0.20%
2020/11/23	1	31.45	0	0.00	31.40	1	4,451	0.02%
2020/11/19	1	31.50	0	0.00	31.45	1	4,340	0.02%
2020/11/13	0	0.00	1	31.15	31.30	-1	4,215	-0.02%
2020/11/12	102	31.89	0	0.00	31.45	102	4,230	2.41%	大買/鉅額交易
2020/11/10	1	32.00	1	31.70	31.60	0	4,349	0.00%
2020/11/05	2	30.18	5	30.55	30.20	-3	4,152	-0.07%
2020/10/30	1	30.10	9	30.15	30.25	-8	4,412	-0.18%
2020/10/19	0	0.00	2	30.70	30.70	-2	4,760	-0.04%
2020/10/14	1	31.25	0	0.00	31.20	1	4,758	0.02%
2020/10/12	3	31.25	0	0.00	31.10	3	4,868	0.06%
2020/10/06	1	31.50	0	0.00	31.60	1	5,148	0.02%
2020/10/05	0	0.00	1	31.95	31.55	-1	5,241	-0.02%
2020/09/30	1	31.70	0	0.00	31.65	1	5,360	0.02%
2020/09/29	0	0.00	20	31.50	31.40	-20	5,471	-0.37%
2020/09/28	1	31.35	0	0.00	31.35	1	5,586	0.02%
2020/09/24	2	30.45	0	0.00	30.35	2	5,649	0.04%
2020/09/22	2	31.70	0	0.00	31.60	2	5,664	0.04%
2020/09/18	4	31.85	0	0.00	32.00	4	5,704	0.07%
2020/08/28	2	32.50	10	32.75	32.60	-8	6,963	-0.11%
2020/08/27	0	0.00	10	32.55	32.60	-10	7,065	-0.14%
2020/08/25	0	0.00	1	33.00	33.00	-1	7,334	-0.01%
2020/08/24	1	32.40	0	0.00	32.35	1	7,559	0.01%
2020/08/20	8	32.44	0	0.00	32.35	8	8,286	0.10%
2020/08/19	6	33.36	0	0.00	33.20	6	8,499	0.07%
2020/08/18	1	33.45	0	0.00	33.45	1	8,829	0.01%
2020/08/17	12	34.05	1	33.90	33.95	11	8,870	0.12%
2020/08/14	11	33.27	5	33.90	33.95	6	9,002	0.07%
2020/08/11	0	0.00	1	32.25	32.20	-1	9,109	-0.01%
2020/08/10	0	0.00	3	32.35	32.60	-3	9,056	-0.03%
2020/08/07	15	32.50	0	0.00	32.45	15	9,038	0.17%
2020/08/06	4	33.08	0	0.00	33.00	4	8,906	0.04%
2020/08/05	1	33.45	0	0.00	33.30	1	8,831	0.01%
2020/08/04	6	33.39	0	0.00	33.30	6	8,797	0.07%
2020/08/03	1	32.95	0	0.00	32.95	1	8,789	0.01%
2020/07/31	7	33.43	0	0.00	33.30	7	8,736	0.08%
2020/07/30	5	33.45	0	0.00	33.35	5	8,663	0.06%
2020/07/29	3	33.67	0	0.00	33.55	3	8,611	0.03%
2020/07/27	3	34.05	1	34.15	34.05	2	8,606	0.02%
2020/07/24	0	0.00	3	34.58	34.60	-3	8,637	-0.03%
2020/07/23	6	34.70	0	0.00	34.80	6	8,675	0.07%
2020/07/22	1	34.85	0	0.00	34.80	1	8,716	0.01%
2020/07/21	1	35.00	0	0.00	34.95	1	8,690	0.01%
2020/07/17	0	0.00	3	34.90	35.00	-3	8,719	-0.03%
2020/07/13	0	0.00	2	35.20	35.20	-2	8,580	-0.02%
2020/07/10	1	35.55	3	35.65	35.40	-2	8,536	-0.02%
2020/07/08	1	36.45	2	36.38	36.55	-1	8,401	-0.01%
2020/07/07	1	37.00	5.2	37.01	37.15	-4.2	8,331	-0.05%
2020/07/02	5	36.75	0	0.00	36.75	5	8,519	0.06%
2020/07/01	1	36.75	0	0.00	36.50	1	8,500	0.01%
2020/06/30	2	36.50	0	0.00	36.50	2	8,447	0.02%
2020/06/29	1	36.50	0	0.00	36.50	1	8,476	0.01%
2020/06/24	5	36.75	0	0.00	36.85	5	8,512	0.06%
2020/06/23	1	36.55	0	0.00	36.55	1	8,468	0.01%
2020/06/22	5	36.19	0	0.00	36.15	5	8,436	0.06%
2020/06/17	0	0.00	2	37.05	37.20	-2	8,354	-0.02%
2020/06/16	15	37.26	0	0.00	37.55	15	8,408	0.18%
2020/06/15	0	0.00	2	37.05	37.05	-2	8,556	-0.02%
2020/06/12	3	37.35	0	0.00	37.50	3	8,674	0.03%
2020/06/11	0	0.00	21	38.19	38.00	-21	8,813	-0.24%
2020/06/10	0	0.00	1	38.60	38.50	-1	8,780	-0.01%
2020/06/08	0	0.00	1	38.80	38.75	-1	9,199	-0.01%
2020/06/05	3	38.55	0	0.00	38.65	3	9,102	0.03%
2020/06/04	0	0.00	2	38.60	38.40	-2	9,142	-0.02%
2020/06/03	2	38.40	3	38.20	38.40	-1	9,192	-0.01%
2020/06/01	0	0.00	1	38.25	38.30	-1	9,129	-0.01%
2020/05/29	2	37.85	2	38.00	37.70	0	9,010	0.00%
2020/05/28	7	39.24	13	38.79	38.45	-6	8,816	-0.07%
2020/05/27	8	39.38	59	39.02	39.30	-51	8,620	-0.59%
2020/05/26	6	38.13	5	38.06	38.25	1	8,258	0.01%
2020/05/25	2	36.58	0	0.00	37.30	2	8,000	0.02%
2020/05/22	3	35.70	1	35.50	35.45	2	7,693	0.03%
2020/05/21	25	35.56	1	35.70	36.10	24	7,691	0.31%
2020/05/20	0	0.00	21	35.25	35.10	-21	7,521	-0.28%
2020/05/12	1	33.40	0	0.00	33.40	1	7,238	0.01%
2020/05/08	3	33.60	0	0.00	33.50	3	7,211	0.04%
2020/05/05	1	33.45	0	0.00	33.35	1	7,266	0.01%
2020/05/04	2	33.45	0	0.00	33.45	2	7,260	0.03%
2020/04/30	1	34.35	4	34.14	34.10	-3	7,241	-0.04%
2020/04/28	0	0.00	4	33.00	33.05	-4	7,169	-0.06%
2020/04/27	0	0.00	1	32.30	32.25	-1	7,344	-0.01%
2020/04/22	5	31.40	0	0.00	31.60	5	7,357	0.07%
2020/04/21	40	31.55	1	31.85	31.50	39	7,353	0.53%
2020/04/20	20	31.90	3	32.10	32.35	17	7,329	0.23%
2020/04/14	0	0.00	5	31.85	31.85	-5	7,344	-0.07%
2020/04/13	1	31.30	0	0.00	31.05	1	7,312	0.01%
2020/04/10	2	31.80	2	31.40	31.65	0	7,340	0.00%
2020/04/09	1	31.45	5	31.65	31.65	-4	7,379	-0.05%
2020/04/08	11	29.95	0	0.00	30.00	11	7,202	0.15%
2020/04/06	10	28.10	0	0.00	28.40	10	7,010	0.14%
2020/04/01	14	28.49	0	0.00	28.35	14	7,012	0.20%
2020/03/30	2.8	28.94	0	0.00	28.70	2.8	7,059	0.04%
2020/03/27	0	0.00	1	29.75	29.45	-1	7,307	-0.01%
2020/03/26	1	29.65	1	29.40	29.40	0	7,663	0.00%
2020/03/25	10	29.65	0	0.00	29.55	10	7,874	0.13%
2020/03/23	80	27.45	0	0.00	27.80	80	7,672	1.04%
2020/03/20	1	28.00	0	0.00	27.55	1	7,571	0.01%
2020/03/19	1	26.80	0	0.00	27.05	1	7,399	0.01%
2020/03/18	1	28.00	0	0.00	27.80	1	7,203	0.01%
2020/03/17	2	28.50	0	0.00	28.40	2	7,053	0.03%
2020/03/13	0	0.00	2	28.20	29.70	-2	6,662	-0.03%
2020/03/12	1	31.10	2	31.10	31.10	-1	6,318	-0.02%
2020/03/09	1	33.00	0	0.00	33.00	1	5,850	0.02%
2020/03/04	0	0.00	1	33.95	34.25	-1	5,566	-0.02%
2020/03/03	2	33.65	0	0.00	33.65	2	5,480	0.04%
2020/02/27	0	0.00	5	34.45	34.50	-5	5,370	-0.09%
2020/02/25	0	0.00	5	35.00	35.00	-5	5,194	-0.10%
2020/02/24	4	35.05	0	0.00	35.10	4	5,187	0.08%
2020/02/21	6	35.42	0	0.00	35.50	6	5,102	0.12%
2020/02/20	2	35.55	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	4	35.90	36.05	-4	5,028	-0.08%
2020/02/18	4	35.50	0	0.00	35.65	4	5,034	0.08%
2020/02/17	1	35.70	0	0.00	35.60	1	5,032	0.02%
2020/02/10	6	35.60	0	0.00	35.80	6	5,115	0.12%
2020/02/06	0	0.00	4	36.60	36.55	-4	5,057	-0.08%
2020/02/05	2	36.05	10	36.20	36.05	-8	5,043	-0.16%
2020/02/04	0	0.00	15	36.00	36.20	-15	5,041	-0.30%
2020/02/03	5	35.60	0	0.00	35.55	5	5,036	0.10%
2020/01/30	13	36.63	44	36.21	36.05	-31	4,953	-0.63%
2020/01/17	5	39.00	3	39.00	39.00	2	4,737	0.04%
2020/01/15	4	38.64	0	0.00	38.55	4	4,738	0.08%
2020/01/14	1	38.85	5	38.85	38.80	-4	4,733	-0.08%
2020/01/13	3	38.80	0	0.00	38.80	3	4,708	0.06%
2020/01/10	10	38.85	16	38.34	38.25	-6	4,654	-0.13%
2020/01/09	0	0.00	3	38.10	38.15	-3	4,598	-0.07%
2020/01/08	2	37.60	0	0.00	37.50	2	4,609	0.04%
2020/01/07	4	37.93	0	0.00	37.90	4	4,575	0.09%
2020/01/06	6	38.23	0	0.00	37.90	6	4,573	0.13%
2020/01/03	8	39.01	3	38.90	38.85	5	4,539	0.11%
2020/01/02	3	38.27	1	38.15	38.25	2	4,493	0.04%
2019/12/31	4	38.48	0	0.00	38.40	4	4,541	0.09%
2019/12/27	3	38.45	0	0.00	38.60	3	4,795	0.06%
2019/12/25	2	39.35	8	39.20	38.80	-6	4,861	-0.12%
2019/12/24	9	39.52	9	40.40	39.20	0	4,788	0.00%
2019/12/23	30	38.91	15	39.25	39.70	15	4,536	0.33%
2019/12/20	17	37.24	7	37.44	38.15	10	4,277	0.23%
2019/12/12	0	0.00	2	36.40	36.30	-2	4,172	-0.05%
2019/12/05	2	35.85	5	35.90	35.85	-3	4,924	-0.06%
2019/12/02	2	36.10	2	36.05	36.10	0	5,136	0.00%
2019/11/28	0	0.00	2	36.20	36.20	-2	5,161	-0.04%
2019/11/21	8	35.85	0	0.00	36.40	8	5,538	0.14%
2019/11/14	0	0.00	1	35.40	35.30	-1	6,216	-0.02%
2019/11/04	0	0.00	3	36.05	36.20	-3	7,061	-0.04%
2019/10/29	0	0.00	2	35.75	35.85	-2	7,215	-0.03%
2019/10/24	0	0.00	2	35.50	35.65	-2	7,336	-0.03%
2019/10/22	3	35.73	0	0.00	35.70	3	7,517	0.04%
2019/10/21	12	35.42	6	35.26	35.35	6	7,622	0.08%
2019/10/18	1	35.05	1	35.50	35.00	0	7,716	0.00%
2019/10/17	11	35.57	0	0.00	35.45	11	7,715	0.14%
2019/10/15	0	0.00	5	35.00	35.25	-5	7,743	-0.06%
2019/10/14	7	35.06	9	34.91	35.05	-2	7,774	-0.03%
2019/10/09	4	34.70	5	34.51	34.70	-1	7,766	-0.01%
2019/10/04	2	35.60	0	0.00	35.55	2	7,834	0.03%
2019/10/03	2	34.15	2	34.13	34.15	0	7,590	0.00%
2019/10/01	2	34.85	2	35.15	35.00	0	7,485	0.00%
2019/09/26	4	35.35	4	35.56	35.35	0	7,460	0.00%
2019/09/24	2	36.03	1	36.40	36.05	1	7,775	0.01%
2019/09/20	8	36.65	13	36.60	36.60	-5	7,799	-0.06%
2019/09/16	13	36.90	0	0.00	36.75	13	7,835	0.17%
2019/09/12	1	36.70	3	36.92	36.60	-2	7,895	-0.03%
2019/09/11	0	0.00	22	35.70	36.30	-22	7,899	-0.28%
2019/09/10	4	36.91	3	37.00	36.90	1	7,699	0.01%
2019/09/09	1	37.90	0	0.00	37.90	1	7,622	0.01%
2019/09/06	25	38.00	0	0.00	38.35	25	7,669	0.33%
2019/09/05	6	38.15	6	38.03	38.15	0	7,760	0.00%
2019/09/04	0	0.00	1	37.90	37.90	-1	7,908	-0.01%
2019/09/03	11	37.80	1	37.95	37.80	10	7,987	0.13%
2019/08/30	11	38.03	16	37.96	37.90	-5	8,344	-0.06%
2019/08/28	3	37.45	0	0.00	37.45	3	8,481	0.04%
2019/08/27	1	36.80	0	0.00	36.95	1	8,774	0.01%
2019/08/26	1	36.65	1	37.05	36.75	0	8,853	0.00%
2019/08/23	4	37.16	6	36.76	37.25	-2	9,013	-0.02%
2019/08/22	5	37.50	1	37.20	37.00	4	9,038	0.04%
2019/08/21	7	37.88	0	0.00	37.65	7	9,293	0.08%
2019/08/19	6	38.50	0	0.00	38.30	6	9,228	0.07%
2019/08/16	5	38.65	5	39.09	38.40	0	9,282	0.00%
2019/08/15	8	38.50	3	39.50	38.00	5	9,293	0.05%
2019/08/14	4	39.93	10	39.96	40.10	-6	9,113	-0.07%
2019/08/13	7	40.09	22	40.13	40.10	-15	9,178	-0.16%
2019/08/08	0	0.00	10	41.22	41.35	-10	9,302	-0.11%
2019/08/06	0	0.00	1	41.00	40.80	-1	9,911	-0.01%
2019/08/05	0	0.00	6	40.87	41.25	-6	10,153	-0.06%
2019/08/02	12	40.70	0	0.00	41.00	12	10,138	0.12%
2019/07/30	10	41.75	0	0.00	41.75	10	10,202	0.10%
2019/07/29	20	41.50	2	41.85	41.65	18	10,205	0.18%
2019/07/26	0	0.00	3	41.50	41.45	-3	10,132	-0.03%
2019/07/25	0	0.00	1	41.85	41.85	-1	10,062	-0.01%
2019/07/23	2	43.00	0	0.00	43.45	2	9,924	0.02%
2019/07/22	12	43.61	0	0.00	43.15	12	9,817	0.12%
2019/07/18	5	43.65	2	43.70	43.70	3	9,798	0.03%
2019/07/17	2	43.53	0	0.00	43.35	2	9,890	0.02%
2019/07/16	0	0.00	6	43.56	43.50	-6	10,004	-0.06%
2019/07/12	10	43.70	0	0.00	43.70	10	10,270	0.10%
2019/07/11	0	0.00	5	44.00	44.00	-5	10,293	-0.05%
2019/07/09	3	44.10	0	0.00	44.10	3	10,236	0.03%
2019/07/02	41	44.13	2	44.60	43.65	39	10,439	0.37%
2019/06/27	0	0.00	1	46.25	46.20	-1	10,077	-0.01%
2019/06/26	3	46.12	10	45.95	45.95	-7	10,104	-0.07%
2019/06/21	1	46.00	1	46.30	46.00	0	10,142	0.00%
2019/06/20	16	46.07	9	46.33	45.80	7	10,080	0.07%
2019/06/19	2	46.25	1	46.20	46.35	1	10,084	0.01%
2019/06/18	3	45.88	2	45.93	46.00	1	10,240	0.01%
2019/06/17	0	0.00	4	46.00	45.40	-4	10,337	-0.04%
2019/06/14	11	46.76	0	0.00	45.85	11	10,304	0.11%
2019/06/13	0	0.00	4	45.94	46.05	-4	10,226	-0.04%
2019/06/12	1	45.80	1	45.70	45.25	0	10,239	0.00%
2019/06/11	8	46.73	0	0.00	46.60	8	10,093	0.08%
2019/06/10	1	46.75	2	46.35	46.95	-1	9,991	-0.01%
2019/06/06	24	46.33	1	46.65	46.65	23	9,936	0.23%
2019/06/05	13	45.26	11	45.46	46.15	2	9,787	0.02%
2019/06/04	2	44.83	0	0.00	44.85	2	9,755	0.02%
2019/06/03	13	45.00	110	44.80	45.35	-97	9,809	-0.99%	大賣/
2019/05/31	0.2	43.35	0	0.00	43.50	0.2	9,778	0.00%
2019/05/30	2	42.83	96	42.77	43.10	-94	9,951	-0.94%
2019/05/29	1	41.85	3.2	41.48	42.00	-2.2	9,912	-0.02%
2019/05/28	52	41.50	5	41.34	41.00	47	10,025	0.47%
2019/05/27	0	0.00	0	43.10	43.05	0	9,964	0.00%
2019/05/23	7	42.71	10	42.56	42.70	-3	9,844	-0.03%
2019/05/22	3	42.48	0	0.00	42.70	3	9,671	0.03%
2019/05/21	0	41.60	0	0.00	41.70	0	9,494	0.00%
2019/05/17	4	40.26	3	40.47	40.15	1	9,186	0.01%
2019/05/16	1	41.35	2	40.70	40.45	-1	9,115	-0.01%
2019/05/15	5	40.48	100	40.00	41.25	-95	9,035	-1.05%
2019/05/14	1	39.35	1	39.10	39.20	0	8,733	0.00%
2019/05/13	1	38.75	3	37.90	38.95	-2	8,592	-0.02%
2019/05/10	2	36.80	0	0.00	36.60	2	8,370	0.02%
2019/05/07	0	0.00	1	37.50	37.35	-1	8,319	-0.01%
2019/05/02	1	37.40	0	0.00	37.40	1	8,298	0.01%
2019/04/26	2	37.40	0	0.00	37.50	2	8,352	0.02%
2019/04/25	1	38.00	0	0.00	37.50	1	8,360	0.01%
2019/04/24	4	37.06	2	37.05	37.50	2	8,339	0.02%
2019/04/22	12	37.83	14	37.91	37.55	-2	8,312	-0.02%
2019/04/19	7	36.80	13	36.96	37.00	-6	8,162	-0.07%
2019/04/18	0	0.00	11	36.05	36.00	-11	7,989	-0.14%
2019/04/11	25	35.35	0	0.00	35.10	25	7,864	0.32%
2019/04/10	0	0.00	10	35.50	35.60	-10	7,800	-0.13%
2019/04/09	9	35.50	10	35.55	35.70	-1	7,859	-0.01%
2019/04/08	1	35.60	2	35.80	35.70	-1	7,903	-0.01%
2019/04/01	0	0.00	1	35.80	35.45	-1	7,849	-0.01%
2019/03/28	0	0.00	2	35.40	35.60	-2	7,759	-0.03%
2019/03/27	10	35.20	0	0.00	35.20	10	7,763	0.13%
2019/03/26	1	35.20	2	35.03	35.20	-1	7,808	-0.01%
2019/03/25	0	0.00	4	34.94	34.90	-4	7,861	-0.05%
2019/03/22	0	35.05	0	0.00	35.05	0	7,862	0.00%
2019/03/21	3	35.08	1	34.90	35.05	2	7,814	0.03%
2019/03/20	3	35.98	1	36.05	35.85	2	7,682	0.03%
2019/03/19	1	35.10	2	35.15	35.10	-1	7,597	-0.01%
2019/03/14	5	34.55	0	0.00	34.55	5	7,577	0.07%
2019/03/13	0	0.00	5	34.43	34.45	-5	7,578	-0.07%
2019/03/08	1	34.20	5	34.30	34.35	-4	7,967	-0.05%
2019/03/06	15	34.74	7	34.88	35.00	8	8,428	0.09%
2019/03/05	23	34.31	30	33.79	34.45	-7	8,237	-0.08%
2019/03/04	6	33.18	5	33.15	33.25	1	8,038	0.01%
2019/02/27	0	0.00	22	32.83	33.00	-22	8,031	-0.27%
2019/02/26	23	31.87	36	32.32	32.20	-13	7,790	-0.17%
2019/02/25	0	0.00	4	31.00	31.00	-4	7,650	-0.05%
2019/02/21	0	0.00	2	30.93	30.95	-2	7,840	-0.03%
2019/02/13	10	30.70	10	30.70	30.70	0	8,372	0.00%
2019/01/29	3	30.95	0	0.00	31.00	3	8,605	0.03%
2019/01/24	3	30.90	0	0.00	30.90	3	8,783	0.03%
2019/01/11	10	30.85	10	30.75	30.75	0	10,533	0.00%
2019/01/10	3	30.80	0	0.00	30.85	3	10,842	0.03%
2019/01/08	1	30.50	0	0.00	30.50	1	10,876	0.01%
2019/01/07	0	0.00	30	30.70	30.65	-30	10,963	-0.27%
2019/01/04	1	30.35	2	30.10	30.40	-1	11,084	-0.01%
2019/01/03	1	30.20	0	0.00	30.20	1	11,275	0.01%
2019/01/02	1	30.25	1	30.25	30.20	0	11,309	0.00%
2018/12/27	0	0.00	1	30.00	30.15	-1	11,526	-0.01%
2018/12/25	10	30.13	1	29.90	29.90	9	11,699	0.08%
2018/12/19	10	30.65	0	0.00	30.75	10	12,609	0.08%
2018/12/17	1	30.80	3	30.75	30.65	-2	12,869	-0.02%
2018/12/14	4	30.85	2	30.85	30.75	2	12,925	0.02%
2018/12/13	4	30.84	62	30.70	30.85	-58	12,911	-0.45%
2018/12/12	2	30.45	2	30.38	30.35	0	12,868	0.00%
2018/12/10	62	30.38	10	30.30	30.15	52	12,583	0.41%
2018/12/07	2	30.60	2	30.65	30.55	0	12,512	0.00%
2018/12/06	1	31.00	11	30.60	30.55	-10	12,552	-0.08%
2018/12/04	0	0.00	2	31.40	31.35	-2	12,369	-0.02%
2018/12/03	9	31.44	8	31.66	31.45	1	12,293	0.01%
2018/11/30	4	31.13	17	32.05	30.90	-13	12,015	-0.11%
2018/11/28	0	0.00	1	31.00	31.10	-1	11,210	-0.01%
2018/11/27	0	0.00	2	30.93	30.85	-2	11,055	-0.02%
2018/11/26	3	31.47	4	31.34	31.20	-1	10,979	-0.01%
2018/11/22	37	31.51	38	31.89	31.70	-1	10,775	-0.01%
2018/11/21	10	32.65	2	33.00	32.60	8	10,602	0.08%
2018/11/20	0	0.00	2	32.90	33.10	-2	10,498	-0.02%
2018/11/19	9	33.09	0.1	32.90	32.85	8.9	10,461	0.09%
2018/11/16	6	32.42	3	32.20	32.55	3	10,410	0.03%
2018/11/15	10	31.80	0	0.00	31.90	10	10,355	0.10%
2018/11/14	2	31.70	141	31.83	32.00	-139	10,300	-1.35%	大賣/鉅額交易
2018/11/13	0.1	31.40	7	31.35	31.30	-6.9	10,161	-0.07%
2018/11/12	2	31.10	0	0.00	31.35	2	10,092	0.02%
2018/11/09	68	31.05	10	31.00	31.10	58	10,032	0.58%
2018/11/08	1	30.80	1	31.05	30.95	0	10,009	0.00%
2018/11/07	11	31.68	5	31.61	31.15	6	9,901	0.06%
2018/11/06	0	0.00	1	30.40	30.30	-1	9,557	-0.01%
2018/11/01	10	30.30	7	30.31	30.00	3	9,521	0.03%
2018/10/31	10	30.51	8	30.51	30.70	2	9,368	0.02%
2018/10/30	14	30.55	4	30.63	30.35	10	9,227	0.11%
2018/10/29	10	30.10	18.6	30.13	30.90	-8.6	8,839	-0.10%
2018/10/26	10	29.75	17	29.34	29.50	-7	8,379	-0.08%
2018/10/25	1	29.70	6	29.27	28.85	-5	8,182	-0.06%
2018/10/24	10	29.15	1	29.05	29.25	9	8,066	0.11%
2018/10/23	1	29.80	0	0.00	29.05	1	8,025	0.01%
2018/10/19	10	29.80	14	29.19	29.05	-4	7,663	-0.05%
2018/10/18	0	0.00	11	29.20	29.60	-11	7,530	-0.15%
2018/10/16	1	27.85	6	27.68	27.85	-5	7,181	-0.07%
2018/10/15	3.2	27.79	3	28.20	27.40	0.2	7,120	0.00%
2018/10/12	1	28.05	0	0.00	28.40	1	7,056	0.01%
2018/10/11	1	27.55	1	27.20	27.05	0	6,948	0.00%
2018/10/09	0	0.00	10	28.65	28.50	-10	6,786	-0.15%
2018/10/08	1	28.55	0	0.00	28.55	1	6,735	0.01%
2018/10/05	1	28.60	54	28.50	28.35	-53	6,666	-0.80%
2018/10/04	1	29.05	2	29.10	28.95	-1	6,444	-0.02%
2018/10/03	53	29.93	6	30.00	29.80	47	6,320	0.74%
2018/10/02	14	29.66	1	29.60	29.50	13	6,271	0.21%
2018/10/01	35	30.11	5	30.25	30.25	30	6,159	0.49%
2018/09/28	22	29.66	112	29.90	29.90	-90	6,166	-1.46%	大賣/
2018/09/27	8	28.85	110	28.79	29.00	-102	6,027	-1.69%	大賣/鉅額交易
2018/09/26	2	28.50	118	28.50	28.55	-116	5,961	-1.95%	大賣/鉅額交易
2018/09/21	0	0.00	0.2	26.90	26.95	-0.2	5,414	0.00%
2018/09/19	0	0.00	5	26.15	26.15	-5	5,234	-0.10%
2018/09/18	0.2	26.05	9	26.07	26.10	-8.8	5,183	-0.17%
2018/09/14	1	25.85	0	0.00	25.70	1	5,095	0.02%
2018/09/13	0	0.00	2	25.80	25.85	-2	5,079	-0.04%
2018/09/07	0	0.00	1	25.50	25.55	-1	4,997	-0.02%
2018/08/31	2	25.70	0	0.00	25.90	2	4,769	0.04%
2018/08/28	0.1	26.00	5	26.00	26.00	-4.9	4,641	-0.11%
2018/08/27	2	26.10	0	0.00	26.15	2	4,598	0.04%
2018/08/23	1	25.85	0	0.00	26.10	1	4,819	0.02%
2018/08/22	0	0.00	7	25.87	26.00	-7	4,732	-0.15%
2018/08/21	1	25.30	1	25.30	25.50	0	4,563	0.00%
2018/08/16	2	25.05	0	0.00	25.00	2	4,539	0.04%
2018/08/15	3	25.23	0	0.00	25.20	3	4,524	0.07%
2018/08/13	2	25.20	0	0.00	25.10	2	4,479	0.04%
2018/08/10	0	0.00	62	25.10	25.25	-62	4,372	-1.42%
2018/08/08	1	24.90	0	0.00	25.05	1	4,309	0.02%
2018/07/24	2	25.08	2	25.05	25.10	0	4,032	0.00%
2018/07/23	4	25.05	0	0.00	25.10	4	4,031	0.10%
2018/07/20	5	25.00	0	0.00	25.15	5	4,010	0.12%
2018/07/18	0	0.00	1	25.15	25.10	-1	3,933	-0.03%
2018/07/17	5	24.80	0	0.00	25.15	5	3,878	0.13%
2018/07/16	1	24.80	0	0.00	24.80	1	3,760	0.03%
2018/07/05	0	0.00	2	24.25	24.30	-2	3,275	-0.06%
2018/06/28	2	23.30	0	0.00	23.70	2	2,828	0.07%
2018/06/19	3	23.40	0	0.00	23.40	3	2,793	0.11%
2018/05/23	0	0.00	10	23.60	23.75	-10	2,277	-0.44%
2018/05/21	0	0.00	2	23.75	23.80	-2	2,281	-0.09%
2018/05/15	0	0.00	2	23.55	23.40	-2	2,352	-0.09%
2018/05/14	0	0.00	14	23.18	23.35	-14	2,391	-0.59%
2018/05/11	0	0.00	2	22.80	22.85	-2	2,335	-0.09%
2018/05/09	0	0.00	4	22.45	22.40	-4	2,295	-0.17%
2018/05/04	2	22.40	0	0.00	22.45	2	2,326	0.09%
2018/05/03	1	22.60	0	0.00	22.50	1	2,346	0.04%
2018/04/27	2	22.55	2	22.50	22.70	0	2,323	0.00%
2018/04/26	2	22.55	12	22.63	22.50	-10	2,311	-0.43%
2018/04/25	1	22.45	0	0.00	22.60	1	2,311	0.04%
2018/04/23	8	22.81	0	0.00	22.70	8	2,366	0.34%
2018/04/17	0	0.00	7	23.14	23.20	-7	2,387	-0.29%
2018/04/16	2	22.70	0	0.00	22.80	2	2,334	0.09%
2018/04/12	0	0.00	8	22.78	22.85	-8	2,341	-0.34%
2018/04/09	0	0.00	2	22.45	22.50	-2	2,356	-0.08%
2018/04/03	1	22.35	0	0.00	22.45	1	2,368	0.04%
2018/03/28	20	22.50	0	0.00	22.45	20	2,376	0.84%
2018/03/23	21	22.45	3	22.45	22.45	18	2,363	0.76%
2018/03/15	0	0.00	10	22.85	22.75	-10	2,348	-0.43%
2018/03/14	0	0.00	2	22.85	22.80	-2	2,361	-0.08%
2018/03/13	0	0.00	4	22.70	22.75	-4	2,364	-0.17%
2018/03/07	0	0.00	22	22.36	22.35	-22	2,374	-0.93%
2018/03/06	1	22.30	0	0.00	22.25	1	2,385	0.04%
2018/03/05	10	22.35	0	0.00	22.20	10	2,487	0.40%
2018/02/26	20	22.80	2	22.85	22.65	18	2,444	0.74%
2018/02/22	0	0.00	1	22.75	22.70	-1	2,508	-0.04%
2018/02/21	0	0.00	3	22.48	22.65	-3	2,568	-0.12%
2018/02/12	1	21.85	0	0.00	21.85	1	2,607	0.04%
2018/02/08	6	22.18	0	0.00	22.30	6	2,595	0.23%
2018/02/06	7	22.54	0	0.00	22.35	7	2,537	0.28%
2018/02/02	5	23.55	0	0.00	23.55	5	2,438	0.21%
2018/02/01	0	0.00	3	23.75	23.75	-3	2,450	-0.12%
2018/01/29	10	23.95	0	0.00	23.85	10	2,496	0.40%
2018/01/23	0	0.00	1	23.80	23.85	-1	2,466	-0.04%
2018/01/22	0	0.00	4	23.75	23.80	-4	2,478	-0.16%
2018/01/19	0	0.00	11	23.85	23.85	-11	2,480	-0.44%
2018/01/16	3	23.80	0	0.00	23.80	3	2,557	0.12%
2018/01/15	0	0.00	1	23.75	23.80	-1	2,548	-0.04%
2018/01/12	10	23.80	0	0.00	23.75	10	2,540	0.39%
2018/01/11	18	23.65	0	0.00	23.70	18	2,519	0.71%
2018/01/04	0	0.00	3.2	23.67	23.70	-3.2	2,605	-0.12%