台灣高鐵 (2633)-富邦-民雄券商分點個股進出

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
30.40
漲跌
▲0.25
漲幅
+0.83%
成交量
2,904張
產業
上市航運類股
907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－富邦-民雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-民雄券商分點個股進出
富邦-民雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/01/29	1	29.00	0	0.00	28.90	1	8,297	0.01%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	4	28.85	0	0.00	29.20	4	7,998	0.05%
2021/01/21	6	29.26	0	0.00	29.10	6	7,896	0.08%
2021/01/20	2	29.20	4	29.46	29.05	-2	7,834	-0.03%
2021/01/18	0	0.00	1	30.00	30.05	-1	7,515	-0.01%
2021/01/15	2	30.45	0	0.00	30.30	2	7,417	0.03%
2021/01/14	0	0.00	1	30.60	30.60	-1	7,333	-0.01%
2021/01/12	0	0.00	0.4	30.65	30.65	-0.4	7,175	-0.01%
2021/01/11	1	30.55	0	0.00	30.70	1	7,046	0.01%
2021/01/08	1	30.50	0	0.00	30.70	1	6,961	0.01%
2021/01/06	2	30.78	0	0.00	30.55	2	6,764	0.03%
2021/01/04	18	31.27	10	31.15	31.10	8	6,574	0.12%
2020/12/31	3	31.60	12	31.55	31.70	-9	6,471	-0.14%
2020/12/29	1	31.30	16	31.31	31.30	-15	6,295	-0.24%
2020/12/28	0	0.00	10	31.28	31.30	-10	6,252	-0.16%
2020/12/25	2	30.80	0	0.00	30.90	2	6,079	0.03%
2020/12/23	2	30.28	0	0.00	30.55	2	6,010	0.03%
2020/12/22	5	30.95	0	0.00	30.50	5	5,905	0.08%
2020/12/17	0	0.00	2	30.75	30.70	-2	5,766	-0.03%
2020/12/16	0	0.00	4	30.73	30.70	-4	5,759	-0.07%
2020/12/15	1	30.75	0	0.00	30.40	1	5,726	0.02%
2020/12/11	5	30.75	0	0.00	30.75	5	5,561	0.09%
2020/12/09	0	0.00	1	30.85	30.85	-1	5,395	-0.02%
2020/12/08	10	31.03	0	0.00	30.95	10	5,338	0.19%
2020/12/07	1	31.40	0	0.00	31.25	1	5,214	0.02%
2020/12/04	12	31.68	2	31.65	31.60	10	5,173	0.19%
2020/12/03	3	31.32	0	0.00	31.30	3	5,041	0.06%
2020/12/02	4	31.06	0	0.00	31.05	4	4,954	0.08%
2020/12/01	4	31.15	0	0.00	31.10	4	4,894	0.08%
2020/11/30	5	31.12	0	0.00	31.45	5	4,828	0.10%
2020/11/26	3	31.15	0	0.00	31.20	3	4,538	0.07%
2020/11/25	1	31.40	0	0.00	31.30	1	4,576	0.02%
2020/11/20	2	31.30	3	31.20	31.40	-1	4,370	-0.02%
2020/11/19	7	31.54	0	0.00	31.45	7	4,340	0.16%
2020/11/18	1	31.75	0	0.00	31.80	1	4,278	0.02%
2020/11/16	2	31.45	0	0.00	31.65	2	4,265	0.05%
2020/11/13	0	0.00	2	31.20	31.30	-2	4,215	-0.05%
2020/11/12	6	31.48	0	0.00	31.45	6	4,230	0.14%
2020/11/11	0.2	31.65	2	31.60	31.70	-1.8	4,260	-0.04%
2020/11/10	2	31.55	1	31.60	31.60	1	4,349	0.02%
2020/11/09	10	30.80	0	0.00	30.80	10	4,129	0.24%
2020/11/06	1	30.20	0	0.00	30.30	1	4,112	0.02%
2020/11/05	5	30.20	0	0.00	30.20	5	4,152	0.12%
2020/11/04	1	30.35	0	0.00	30.20	1	4,130	0.02%
2020/10/30	1	30.10	0	0.00	30.25	1	4,412	0.02%
2020/10/29	1	30.10	0	0.00	30.25	1	4,404	0.02%
2020/10/28	0	0.00	0	30.90	30.50	0	4,456	0.00%
2020/10/27	0	0.00	0	30.98	30.80	0	4,523	0.00%
2020/10/23	3	30.50	0	0.00	30.50	3	4,647	0.06%
2020/10/22	7	30.55	0	0.00	30.60	7	4,706	0.15%
2020/10/08	1	31.20	0	0.00	31.25	1	4,958	0.02%
2020/10/07	0	0.00	3	31.50	31.45	-3	5,034	-0.06%
2020/10/06	2	31.60	0	0.00	31.60	2	5,148	0.04%
2020/10/05	1	31.85	1	31.80	31.55	0	5,241	0.00%
2020/09/30	3	31.63	0	0.00	31.65	3	5,360	0.06%
2020/09/29	0	0.00	4	31.46	31.40	-4	5,471	-0.07%
2020/09/28	6	31.40	1	31.35	31.35	5	5,586	0.09%
2020/09/25	2	30.60	5	30.64	30.75	-3	5,650	-0.05%
2020/09/24	9	30.63	0	0.00	30.35	9	5,649	0.16%
2020/09/22	4	31.69	0	0.00	31.60	4	5,664	0.07%
2020/09/18	0	0.00	0.8	32.05	32.00	-0.8	5,704	-0.01%
2020/09/17	0	0.00	15	32.00	32.00	-15	5,739	-0.26%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/11	1	32.05	1	32.00	31.95	0	6,242	0.00%
2020/09/10	3	32.23	0	0.00	32.20	3	6,352	0.05%
2020/09/09	2	32.15	1	31.70	32.15	1	6,405	0.02%
2020/09/07	10	32.55	0	0.00	32.40	10	6,545	0.15%
2020/09/04	3	32.33	0	0.00	32.35	3	6,672	0.04%
2020/09/03	1	32.60	0	0.00	32.55	1	6,689	0.01%
2020/09/01	4	32.40	0	0.00	32.35	4	6,902	0.06%
2020/08/28	2	32.70	0	0.00	32.60	2	6,963	0.03%
2020/08/27	1	32.55	0	0.00	32.60	1	7,065	0.01%
2020/08/25	15	32.93	1	33.10	33.00	14	7,334	0.19%
2020/08/24	6	32.37	0	0.00	32.35	6	7,559	0.08%
2020/08/20	1	32.25	3	32.95	32.35	-2	8,286	-0.02%
2020/08/19	1	33.30	2	33.55	33.20	-1	8,499	-0.01%
2020/08/18	5	33.45	2	33.50	33.45	3	8,829	0.03%
2020/08/17	6	33.98	1	33.70	33.95	5	8,870	0.06%
2020/08/14	4	33.89	12	33.81	33.95	-8	9,002	-0.09%
2020/08/13	14	32.69	1	32.70	32.70	13	8,977	0.14%
2020/08/12	3	32.28	0	0.00	32.25	3	9,114	0.03%
2020/08/10	3	32.43	0	0.00	32.60	3	9,056	0.03%
2020/08/07	10.1	32.73	0	0.00	32.45	10.1	9,038	0.11%
2020/08/06	2	33.35	0	0.00	33.00	2	8,906	0.02%
2020/08/05	5	33.45	0	0.00	33.30	5	8,831	0.06%
2020/08/04	4	33.30	0	0.00	33.30	4	8,797	0.05%
2020/08/03	5	33.07	1	33.40	32.95	4	8,789	0.05%
2020/07/31	15	33.49	2	33.40	33.30	13	8,736	0.15%
2020/07/30	8	33.56	2	33.35	33.35	6	8,663	0.07%
2020/07/29	3	33.85	2	33.60	33.55	1	8,611	0.01%
2020/07/28	36	33.68	0	0.00	33.80	36	8,578	0.42%
2020/07/27	8	34.16	3	34.40	34.05	5	8,606	0.06%
2020/07/24	3	34.60	5	34.60	34.60	-2	8,637	-0.02%
2020/07/23	0	0.00	20	34.65	34.80	-20	8,675	-0.23%
2020/07/22	6	34.85	0	0.00	34.80	6	8,716	0.07%
2020/07/20	10	34.95	22	34.70	34.90	-12	8,684	-0.14%
2020/07/17	0	0.00	40	34.90	35.00	-40	8,719	-0.46%
2020/07/16	10	35.02	0	0.00	34.80	10	8,743	0.11%
2020/07/15	2	35.15	0	0.00	35.25	2	8,686	0.02%
2020/07/14	0	0.00	2	34.70	34.70	-2	8,641	-0.02%
2020/07/13	0	0.00	3	35.05	35.20	-3	8,580	-0.03%
2020/07/10	29	35.61	9	35.55	35.40	20	8,536	0.23%
2020/07/09	4	36.08	13	36.40	36.05	-9	8,495	-0.11%
2020/07/08	0	0.00	1	36.45	36.55	-1	8,401	-0.01%
2020/07/07	2	37.25	1	37.15	37.15	1	8,331	0.01%
2020/07/06	8	37.10	2	37.20	37.15	6	8,400	0.07%
2020/07/03	3	36.95	0	0.00	37.05	3	8,455	0.04%
2020/07/02	10	36.79	0	0.00	36.75	10	8,519	0.12%
2020/07/01	10	36.62	0	0.00	36.50	10	8,500	0.12%
2020/06/30	0	0.00	2.5	36.50	36.50	-2.5	8,447	-0.03%
2020/06/29	7	36.54	4	36.50	36.50	3	8,476	0.04%
2020/06/24	6	37.00	7	36.86	36.85	-1	8,512	-0.01%
2020/06/23	0	0.00	2	36.50	36.55	-2	8,468	-0.02%
2020/06/22	8	36.29	0	0.00	36.15	8	8,436	0.09%
2020/06/19	4	36.70	0	0.00	36.50	4	8,394	0.05%
2020/06/18	4	36.93	25	36.84	36.80	-21	8,374	-0.25%
2020/06/17	1	37.10	0	0.00	37.20	1	8,354	0.01%
2020/06/15	3	37.25	0	0.00	37.05	3	8,556	0.04%
2020/06/12	7	37.11	6	37.39	37.50	1	8,674	0.01%
2020/06/11	7	38.11	0	0.00	38.00	7	8,813	0.08%
2020/06/08	6	38.82	0	0.00	38.75	6	9,199	0.07%
2020/06/05	4	38.51	2	38.70	38.65	2	9,102	0.02%
2020/06/04	1	38.30	0	0.00	38.40	1	9,142	0.01%
2020/06/03	2	38.20	4	38.20	38.40	-2	9,192	-0.02%
2020/06/02	9	38.14	0	0.00	38.15	9	9,169	0.10%
2020/06/01	10	38.25	0	0.00	38.30	10	9,129	0.11%
2020/05/29	13	37.90	0	0.00	37.70	13	9,010	0.14%
2020/05/28	25	38.77	9	38.93	38.45	16	8,816	0.18%
2020/05/27	45	39.32	5	39.44	39.30	40	8,620	0.46%
2020/05/26	10	38.15	9	38.17	38.25	1	8,258	0.01%
2020/05/25	3	37.18	11	37.00	37.30	-8	8,000	-0.10%
2020/05/22	0	0.00	14	35.65	35.45	-14	7,693	-0.18%
2020/05/21	0	0.00	1	35.55	36.10	-1	7,691	-0.01%
2020/05/20	12	35.04	0	0.00	35.10	12	7,521	0.16%
2020/05/19	0	0.00	3	34.75	34.55	-3	7,388	-0.04%
2020/05/15	3	33.57	0	0.00	33.50	3	7,222	0.04%
2020/05/14	2	33.63	0	0.00	33.60	2	7,235	0.03%
2020/05/12	2	33.50	0	0.00	33.40	2	7,238	0.03%
2020/05/11	1	33.95	5	33.65	33.85	-4	7,256	-0.06%
2020/05/08	1	33.45	0	0.00	33.50	1	7,211	0.01%
2020/05/07	8	33.55	2	33.35	33.45	6	7,261	0.08%
2020/05/05	1	33.60	0	0.00	33.35	1	7,266	0.01%
2020/05/04	1	33.40	0	0.00	33.45	1	7,260	0.01%
2020/04/29	1	34.10	2	33.80	34.00	-1	7,203	-0.01%
2020/04/28	0	0.00	2	33.00	33.05	-2	7,169	-0.03%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/23	0	0.00	6	31.82	31.75	-6	7,357	-0.08%
2020/04/22	2	31.15	0	0.00	31.60	2	7,357	0.03%
2020/04/21	0	0.00	1	32.30	31.50	-1	7,353	-0.01%
2020/04/17	2	32.30	1	32.60	32.25	1	7,385	0.01%
2020/04/15	2	32.35	1	32.15	32.45	1	7,373	0.01%
2020/04/14	0	0.00	1.6	31.86	31.85	-1.6	7,344	-0.02%
2020/04/13	0	0.00	1	31.20	31.05	-1	7,312	-0.01%
2020/04/10	1	31.50	0	0.00	31.65	1	7,340	0.01%
2020/04/09	5	31.75	0	0.00	31.65	5	7,379	0.07%
2020/04/08	1	28.85	1	29.40	30.00	0	7,202	0.00%
2020/04/07	1	28.90	0	0.00	28.85	1	7,087	0.01%
2020/04/06	1	28.10	0	0.00	28.40	1	7,010	0.01%
2020/04/01	6	28.43	0	0.00	28.35	6	7,012	0.09%
2020/03/31	1	28.75	0	0.00	28.75	1	7,040	0.01%
2020/03/30	9	28.28	0	0.00	28.70	9	7,059	0.13%
2020/03/27	30	29.90	0	0.00	29.45	30	7,307	0.41%
2020/03/26	6	29.20	1	29.55	29.40	5	7,663	0.07%
2020/03/25	20	29.40	3	29.57	29.55	17	7,874	0.22%
2020/03/24	10	28.93	0	0.00	28.90	10	7,785	0.13%
2020/03/23	0	0.00	2	27.95	27.80	-2	7,672	-0.03%
2020/03/20	10	27.81	0	0.00	27.55	10	7,571	0.13%
2020/03/19	2	26.95	2	26.45	27.05	0	7,399	0.00%
2020/03/18	0	0.00	11	28.10	27.80	-11	7,203	-0.15%
2020/03/17	2	28.65	2	28.55	28.40	0	7,053	0.00%
2020/03/16	2	29.85	0	0.00	29.60	2	6,780	0.03%
2020/03/13	2	29.20	2	29.20	29.70	0	6,662	0.00%
2020/03/12	4	31.28	0	0.00	31.10	4	6,318	0.06%
2020/03/11	2	32.65	0	0.00	32.40	2	6,086	0.03%
2020/03/10	6	32.28	0	0.00	32.65	6	5,987	0.10%
2020/03/09	1	33.20	0	0.00	33.00	1	5,850	0.02%
2020/03/06	1	33.80	0	0.00	33.70	1	5,719	0.02%
2020/03/05	5	34.16	0	0.00	34.35	5	5,609	0.09%
2020/03/04	2	33.70	0	0.00	34.25	2	5,566	0.04%
2020/03/03	0	0.00	2	34.00	33.65	-2	5,480	-0.04%
2020/03/02	2	33.45	12	33.78	33.70	-10	5,379	-0.19%
2020/02/27	2	34.50	0	0.00	34.50	2	5,370	0.04%
2020/02/26	2	34.70	4	34.73	34.55	-2	5,273	-0.04%
2020/02/25	3	34.77	0	0.00	35.00	3	5,194	0.06%
2020/02/24	3	35.03	0	0.00	35.10	3	5,187	0.06%
2020/02/21	2	35.53	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.60	0	0.00	35.55	2	5,059	0.04%
2020/02/18	5	35.55	0	0.00	35.65	5	5,034	0.10%
2020/02/17	8	35.65	0	0.00	35.60	8	5,032	0.16%
2020/02/14	1.6	35.98	0	0.00	35.90	1.6	5,101	0.03%
2020/02/13	0	0.00	3	36.05	36.00	-3	5,108	-0.06%
2020/02/11	5	35.90	1	36.00	35.90	4	5,100	0.08%
2020/02/10	15	35.58	0	0.00	35.80	15	5,115	0.29%
2020/02/07	1	36.15	0	0.00	36.15	1	5,051	0.02%
2020/02/06	0	0.00	14	36.55	36.55	-14	5,057	-0.28%
2020/02/04	2	35.93	4	36.40	36.20	-2	5,041	-0.04%
2020/02/03	7	35.08	2	35.15	35.55	5	5,036	0.10%
2020/01/31	4	36.38	2	36.20	36.15	2	4,993	0.04%
2020/01/30	17	36.73	10	36.95	36.05	7	4,953	0.14%
2020/01/20	0	0.00	3	39.00	38.95	-3	4,730	-0.06%
2020/01/17	0	0.00	4	38.93	39.00	-4	4,737	-0.08%
2020/01/15	1	38.85	1	38.80	38.55	0	4,738	0.00%
2020/01/14	1	38.80	2	38.85	38.80	-1	4,733	-0.02%
2020/01/13	1	38.70	8	38.95	38.80	-7	4,708	-0.15%
2020/01/10	0	0.00	3	38.55	38.25	-3	4,654	-0.06%
2020/01/09	0	0.00	3	38.12	38.15	-3	4,598	-0.07%
2020/01/08	3	37.57	0	0.00	37.50	3	4,609	0.07%
2020/01/07	11	37.95	1	37.90	37.90	10	4,575	0.22%
2020/01/06	5	37.95	8	38.40	37.90	-3	4,573	-0.07%
2020/01/03	5	38.55	1	38.50	38.85	4	4,539	0.09%
2020/01/02	2	38.28	1	38.20	38.25	1	4,493	0.02%
2019/12/31	6	38.40	0	0.00	38.40	6	4,541	0.13%
2019/12/30	2	38.58	0	0.00	38.60	2	4,768	0.04%
2019/12/27	4.5	38.46	0	0.00	38.60	4.5	4,795	0.09%
2019/12/26	9	38.60	0	0.00	38.45	9	4,798	0.19%
2019/12/25	15	38.90	0	0.00	38.80	15	4,861	0.31%
2019/12/24	9	39.77	11	40.15	39.20	-2	4,788	-0.04%
2019/12/23	3	39.53	22	39.35	39.70	-19	4,536	-0.42%
2019/12/20	1	37.05	15	37.49	38.15	-14	4,277	-0.33%
2019/12/18	5	36.35	0	0.00	36.30	5	4,092	0.12%
2019/12/17	0	0.00	2	36.35	36.35	-2	4,115	-0.05%
2019/12/13	2	36.20	0	0.00	36.10	2	4,156	0.05%
2019/12/12	6	35.85	0	0.00	36.30	6	4,172	0.14%
2019/12/11	21	35.66	0	0.00	35.90	21	4,161	0.50%
2019/12/10	2	35.60	0	0.00	35.65	2	4,270	0.05%
2019/11/25	5	36.41	0	0.00	36.35	5	5,389	0.09%
2019/11/22	0	0.00	2	36.40	36.45	-2	5,478	-0.04%
2019/11/19	0	0.00	1	35.90	36.00	-1	5,839	-0.02%
2019/11/18	0	0.00	1	35.95	36.05	-1	5,999	-0.02%
2019/11/13	4	35.48	3	35.38	35.20	1	6,446	0.02%
2019/11/11	1	36.20	0	0.00	36.30	1	6,819	0.01%
2019/11/08	1	36.00	0	0.00	36.50	1	6,906	0.01%
2019/11/05	0.6	36.50	0	0.00	36.35	0.6	6,996	0.01%
2019/11/04	0	0.00	2	36.00	36.20	-2	7,061	-0.03%
2019/10/31	0	0.00	1	36.00	36.05	-1	7,206	-0.01%
2019/10/30	0	0.00	2	35.60	35.95	-2	7,225	-0.03%
2019/10/29	1	35.85	0	0.00	35.85	1	7,215	0.01%
2019/10/28	1	36.05	0	0.00	35.85	1	7,216	0.01%
2019/10/25	3	35.85	1	35.90	35.85	2	7,287	0.03%
2019/10/24	8	35.50	0	0.00	35.65	8	7,336	0.11%
2019/10/23	2	35.43	0	0.00	35.25	2	7,447	0.03%
2019/10/22	2	35.63	0	0.00	35.70	2	7,517	0.03%
2019/10/17	1	35.65	0	0.00	35.45	1	7,715	0.01%
2019/10/15	4	35.05	0	0.00	35.25	4	7,743	0.05%
2019/10/08	11	34.64	3	34.75	34.60	8	7,801	0.10%
2019/10/07	10	35.33	38	35.26	35.05	-28	7,855	-0.36%
2019/10/04	35	35.33	15	35.42	35.55	20	7,834	0.26%
2019/10/03	15	34.00	5	33.98	34.15	10	7,590	0.13%
2019/10/02	0	0.00	3	34.50	34.40	-3	7,546	-0.04%
2019/10/01	0.8	35.05	1	34.75	35.00	-0.2	7,485	0.00%
2019/09/25	1	35.20	0	0.00	35.45	1	7,696	0.01%
2019/09/24	1	36.05	0	0.00	36.05	1	7,775	0.01%
2019/09/23	1	36.40	0	0.00	36.40	1	7,764	0.01%
2019/09/20	5	36.60	0	0.00	36.60	5	7,799	0.06%
2019/09/18	1	36.80	0	0.00	36.60	1	7,738	0.01%
2019/09/16	1	36.90	1	36.70	36.75	0	7,835	0.00%
2019/09/11	9.6	36.11	7	35.74	36.30	2.6	7,899	0.03%
2019/09/10	5	37.04	0	0.00	36.90	5	7,699	0.06%
2019/09/06	2	38.03	0	0.00	38.35	2	7,669	0.03%
2019/08/30	2	38.03	0	0.00	37.90	2	8,344	0.02%
2019/08/29	0	0.00	2	37.55	37.85	-2	8,426	-0.02%
2019/08/28	8	37.41	0	0.00	37.45	8	8,481	0.09%
2019/08/26	2	36.73	2	36.80	36.75	0	8,853	0.00%
2019/08/23	7	37.00	8	37.00	37.25	-1	9,013	-0.01%
2019/08/22	7	37.59	0	0.00	37.00	7	9,038	0.08%
2019/08/21	8	37.89	1	37.70	37.65	7	9,293	0.08%
2019/08/20	0	0.00	4	38.16	38.30	-4	9,196	-0.04%
2019/08/19	14	38.20	1	38.30	38.30	13	9,228	0.14%
2019/08/16	1	38.35	11	38.59	38.40	-10	9,282	-0.11%
2019/08/15	8	38.22	1	38.30	38.00	7	9,293	0.08%
2019/08/14	0	0.00	3	40.10	40.10	-3	9,113	-0.03%
2019/08/13	1	40.05	0	0.00	40.10	1	9,178	0.01%
2019/08/12	4	41.15	0	0.00	41.00	4	9,170	0.04%
2019/08/07	0.3	41.10	0	0.00	41.10	0.3	9,683	0.00%
2019/08/06	1	40.95	0	0.00	40.80	1	9,911	0.01%
2019/08/02	0	0.00	2	41.05	41.00	-2	10,138	-0.02%
2019/08/01	2	41.18	0	0.00	41.50	2	10,186	0.02%
2019/07/30	1	41.80	4	41.70	41.75	-3	10,202	-0.03%
2019/07/29	5	41.59	0	0.00	41.65	5	10,205	0.05%
2019/07/26	2	41.80	0	0.00	41.45	2	10,132	0.02%
2019/07/25	7	41.76	0	0.00	41.85	7	10,062	0.07%
2019/07/24	4	42.28	0	0.00	42.15	4	9,995	0.04%
2019/07/22	0.1	43.70	0	0.00	43.15	0.1	9,817	0.00%
2019/07/19	1	44.05	0	0.00	43.80	1	9,764	0.01%
2019/07/15	2	43.48	1	43.90	43.85	1	10,165	0.01%
2019/07/12	2	43.70	1	43.65	43.70	1	10,270	0.01%
2019/07/11	3	43.92	0	0.00	44.00	3	10,293	0.03%
2019/07/10	0	0.00	2	44.80	44.75	-2	10,253	-0.02%
2019/07/05	2	44.08	0	0.00	44.20	2	10,380	0.02%
2019/07/04	0.2	44.25	0	0.00	44.20	0.2	10,453	0.00%
2019/07/03	1	44.60	2	44.55	44.15	-1	10,472	-0.01%
2019/07/02	15	43.71	5	43.65	43.65	10	10,439	0.10%
2019/07/01	4.4	44.91	3	44.75	44.75	1.4	10,168	0.01%
2019/06/28	1	45.70	2	46.00	45.70	-1	10,042	-0.01%
2019/06/27	7	46.14	0	0.00	46.20	7	10,077	0.07%
2019/06/26	2	46.10	0	0.00	45.95	2	10,104	0.02%
2019/06/24	2	46.10	1	46.15	46.25	1	10,138	0.01%
2019/06/21	2	45.68	0	0.00	46.00	2	10,142	0.02%
2019/06/20	2	45.93	2	46.20	45.80	0	10,080	0.00%
2019/06/19	2	45.90	0	0.00	46.35	2	10,084	0.02%
2019/06/17	3	45.40	0	0.00	45.40	3	10,337	0.03%
2019/06/14	4	46.09	2	46.25	45.85	2	10,304	0.02%
2019/06/12	14	45.53	11	46.12	45.25	3	10,239	0.03%
2019/06/11	3	46.38	3	46.63	46.60	0	10,093	0.00%
2019/06/10	1	46.65	1	46.95	46.95	0	9,991	0.00%
2019/06/06	2	46.10	1	46.45	46.65	1	9,936	0.01%
2019/06/05	4	45.35	0	0.00	46.15	4	9,787	0.04%
2019/06/04	1	44.90	1	44.90	44.85	0	9,755	0.00%
2019/06/03	18	45.09	18	45.06	45.35	0	9,809	0.00%
2019/05/30	0	0.00	4	42.83	43.10	-4	9,951	-0.04%
2019/05/29	5	40.58	1	40.80	42.00	4	9,912	0.04%
2019/05/28	14	42.28	4	41.70	41.00	10	10,025	0.10%
2019/05/27	1	43.40	0.3	43.10	43.05	0.7	9,964	0.01%
2019/05/24	2	42.75	1	42.90	42.95	1	9,945	0.01%
2019/05/23	0	0.00	3	42.53	42.70	-3	9,844	-0.03%
2019/05/22	5	42.81	4	42.68	42.70	1	9,671	0.01%
2019/05/21	2	41.00	26	41.23	41.70	-24	9,494	-0.25%
2019/05/20	10.3	41.46	15	40.99	40.55	-4.7	9,346	-0.05%
2019/05/17	21	40.49	3	40.40	40.15	18	9,186	0.20%
2019/05/16	2	41.05	2	40.65	40.45	0	9,115	0.00%
2019/05/15	6	40.66	24	40.62	41.25	-18	9,035	-0.20%
2019/05/14	5	38.93	2	38.95	39.20	3	8,733	0.03%
2019/05/13	2	37.83	76	38.93	38.95	-74	8,592	-0.86%
2019/05/09	10	36.86	0	0.00	36.55	10	8,403	0.12%
2019/05/08	1	37.20	0	0.00	37.35	1	8,323	0.01%
2019/05/07	3	37.40	0	0.00	37.35	3	8,319	0.04%
2019/05/06	4.2	37.41	11	37.49	37.40	-6.8	8,304	-0.08%
2019/05/03	0	0.00	0.8	37.60	37.50	-0.8	8,291	-0.01%
2019/04/29	1	37.75	2	37.48	37.55	-1	8,304	-0.01%
2019/04/26	2	37.35	1	37.30	37.50	1	8,352	0.01%
2019/04/25	3.1	37.53	1	37.50	37.50	2.1	8,360	0.03%
2019/04/24	1	37.25	2	37.33	37.50	-1	8,339	-0.01%
2019/04/23	1	37.25	1	37.25	37.25	0	8,386	0.00%
2019/04/22	8	37.73	4	38.00	37.55	4	8,312	0.05%
2019/04/19	1	36.95	6.4	36.78	37.00	-5.4	8,162	-0.07%
2019/04/18	0	0.00	5	36.02	36.00	-5	7,989	-0.06%
2019/04/17	2.1	35.40	0	0.00	35.60	2.1	7,948	0.03%
2019/04/15	3	35.15	0	0.00	35.15	3	7,838	0.04%
2019/04/12	6	35.00	0	0.00	35.10	6	7,876	0.08%
2019/04/11	50	35.37	6	35.47	35.10	44	7,864	0.56%
2019/04/10	0.1	35.60	0	0.00	35.60	0.1	7,800	0.00%
2019/04/09	0	0.00	1	35.50	35.70	-1	7,859	-0.01%
2019/04/08	0	0.00	2.3	35.53	35.70	-2.3	7,903	-0.03%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	1	35.75	0	0.00	35.85	1	7,927	0.01%
2019/04/01	7.4	35.43	0	0.00	35.45	7.4	7,849	0.09%
2019/03/29	1	35.55	0	0.00	36.00	1	7,748	0.01%
2019/03/28	0	0.00	2	35.60	35.60	-2	7,759	-0.03%
2019/03/26	0	0.00	2	35.15	35.20	-2	7,808	-0.03%
2019/03/25	6	34.57	0	0.00	34.90	6	7,861	0.08%
2019/03/21	46	35.20	0	0.00	35.05	46	7,814	0.59%
2019/03/19	1.3	35.13	1	35.05	35.10	0.3	7,597	0.00%
2019/03/18	0	0.00	11	35.00	34.95	-11	7,669	-0.14%
2019/03/15	40	35.13	2	35.00	34.90	38	7,686	0.49%
2019/03/14	0.1	34.55	1	34.60	34.55	-0.9	7,577	-0.01%
2019/03/13	2	34.45	2	34.45	34.45	0	7,578	0.00%
2019/03/12	22	34.67	5	34.54	34.65	17	7,684	0.22%
2019/03/11	4.1	34.62	3	34.45	34.35	1.1	7,725	0.01%
2019/03/08	21	34.18	88	34.24	34.35	-67	7,967	-0.84%
2019/03/07	2	34.65	28	34.63	34.75	-26	8,439	-0.31%
2019/03/06	4	34.75	8	34.99	35.00	-4	8,428	-0.05%
2019/03/05	228	34.00	238	34.11	34.45	-10	8,237	-0.12%	大買/大賣/
2019/03/04	2.4	33.09	11	33.10	33.25	-8.6	8,038	-0.11%
2019/02/27	28	32.42	4	32.91	33.00	24	8,031	0.30%
2019/02/26	3	32.15	17	31.91	32.20	-14	7,790	-0.18%
2019/02/25	2	31.00	0	0.00	31.00	2	7,650	0.03%
2019/02/22	2	31.00	0	0.00	31.00	2	7,732	0.03%
2019/02/19	1	30.95	0	0.00	30.95	1	8,135	0.01%
2019/02/15	1	31.00	8	31.03	31.10	-7	8,357	-0.08%
2019/02/14	0	0.00	4	31.00	31.05	-4	8,407	-0.05%
2019/02/12	9	30.61	0	0.00	30.60	9	8,326	0.11%
2019/02/11	0.2	31.00	2	31.00	30.90	-1.8	8,344	-0.02%
2019/01/29	1	30.95	0	0.00	31.00	1	8,605	0.01%
2019/01/28	0.5	31.00	0	0.00	30.95	0.5	8,594	0.01%
2019/01/25	1	30.85	0	0.00	30.85	1	8,675	0.01%
2019/01/24	0	0.00	1	30.80	30.90	-1	8,783	-0.01%
2019/01/23	0.2	30.90	0	0.00	30.80	0.2	8,901	0.00%
2019/01/18	1	30.75	0	0.00	30.95	1	9,947	0.01%
2019/01/17	7	30.77	0	0.00	30.85	7	10,072	0.07%
2019/01/15	0	0.00	6	31.23	31.05	-6	10,457	-0.06%
2019/01/14	3.4	30.64	0	0.00	30.65	3.4	10,422	0.03%
2019/01/10	1.2	30.83	0	0.00	30.85	1.2	10,842	0.01%
2019/01/09	0	0.00	6	30.80	30.80	-6	10,863	-0.06%
2019/01/08	0.3	30.60	0	0.00	30.50	0.3	10,876	0.00%
2019/01/07	1	30.60	6	30.70	30.65	-5	10,963	-0.05%
2019/01/03	3	30.05	0	0.00	30.20	3	11,275	0.03%
2019/01/02	8	30.41	0	0.00	30.20	8	11,309	0.07%
2018/12/28	1	30.55	0	0.00	30.55	1	11,396	0.01%
2018/12/27	0	0.00	4	30.10	30.15	-4	11,526	-0.03%
2018/12/26	0	0.00	51	29.70	29.60	-51	11,643	-0.44%
2018/12/25	4	29.93	0	0.00	29.90	4	11,699	0.03%
2018/12/24	0.2	30.55	0	0.00	30.55	0.2	11,796	0.00%
2018/12/22	11	30.60	0	0.00	30.55	11	11,966	0.09%
2018/12/19	1	30.65	0	0.00	30.75	1	12,609	0.01%
2018/12/11	3	30.22	2	30.45	30.15	1	12,726	0.01%
2018/12/07	1	30.60	0	0.00	30.55	1	12,512	0.01%
2018/12/05	3	30.92	0	0.00	31.00	3	12,475	0.02%
2018/12/03	7	31.41	0	0.00	31.45	7	12,293	0.06%
2018/11/30	1	31.20	6	32.20	30.90	-5	12,015	-0.04%
2018/11/29	51	31.12	0.2	31.00	30.85	50.8	11,377	0.45%
2018/11/28	51	30.85	0	0.00	31.10	51	11,210	0.45%
2018/11/27	8	30.90	50	30.80	30.85	-42	11,055	-0.38%
2018/11/26	60.2	31.61	0	0.00	31.20	60.2	10,979	0.55%
2018/11/23	2.2	31.65	0	0.00	31.85	2.2	10,832	0.02%
2018/11/22	0	0.00	62	31.87	31.70	-62	10,775	-0.58%
2018/11/21	1.2	32.57	0	0.00	32.60	1.2	10,602	0.01%
2018/11/20	4	33.15	0	0.00	33.10	4	10,498	0.04%
2018/11/16	0	0.00	2	32.15	32.55	-2	10,410	-0.02%
2018/11/15	5	32.10	0	0.00	31.90	5	10,355	0.05%
2018/11/14	0	0.00	15	31.86	32.00	-15	10,300	-0.15%
2018/11/13	5	31.05	0	0.00	31.30	5	10,161	0.05%
2018/11/12	1	31.50	7	31.53	31.35	-6	10,092	-0.06%
2018/11/09	2	31.10	5	31.13	31.10	-3	10,032	-0.03%
2018/11/08	1	30.70	0	0.00	30.95	1	10,009	0.01%
2018/11/07	4	31.76	3	31.57	31.15	1	9,901	0.01%
2018/11/05	0	0.00	1	30.55	30.55	-1	9,609	-0.01%
2018/11/02	4	30.35	9	30.43	30.55	-5	9,579	-0.05%
2018/11/01	2	30.25	1	30.75	30.00	1	9,521	0.01%
2018/10/31	2	30.45	1	30.55	30.70	1	9,368	0.01%
2018/10/30	30	30.52	6	30.40	30.35	24	9,227	0.26%
2018/10/29	31	29.96	1	30.95	30.90	30	8,839	0.34%
2018/10/26	11	29.52	64	29.78	29.50	-53	8,379	-0.63%
2018/10/25	20	28.82	14	29.41	28.85	6	8,182	0.07%
2018/10/24	9	28.68	15	29.30	29.25	-6	8,066	-0.07%
2018/10/23	24	29.29	16	29.93	29.05	8	8,025	0.10%
2018/10/22	0	0.00	7	29.48	29.15	-7	7,724	-0.09%
2018/10/19	27	29.08	4	29.63	29.05	23	7,663	0.30%
2018/10/18	1	29.40	39	29.25	29.60	-38	7,530	-0.50%
2018/10/16	11	27.10	23	27.89	27.85	-12	7,181	-0.17%
2018/10/15	37.1	27.55	0	0.00	27.40	37.1	7,120	0.52%
2018/10/12	17	27.81	17	28.31	28.40	0	7,056	0.00%
2018/10/11	16	27.25	0	0.00	27.05	16	6,948	0.23%
2018/10/08	3	28.33	0	0.00	28.55	3	6,735	0.04%
2018/10/05	1	28.00	15	28.43	28.35	-14	6,666	-0.21%
2018/10/04	15	29.25	2	29.15	28.95	13	6,444	0.20%
2018/10/03	0	0.00	8	29.90	29.80	-8	6,320	-0.13%
2018/10/02	10	29.80	10	29.55	29.50	0	6,271	0.00%
2018/10/01	0	0.00	4.2	30.18	30.25	-4.2	6,159	-0.07%
2018/09/28	1	29.80	20	29.85	29.90	-19	6,166	-0.31%
2018/09/27	0	0.00	17	28.80	29.00	-17	6,027	-0.28%
2018/09/26	0	0.00	9	28.12	28.55	-9	5,961	-0.15%
2018/09/25	0	0.00	14	27.92	28.05	-14	5,714	-0.24%
2018/09/21	0	0.00	10	26.95	26.95	-10	5,414	-0.18%
2018/09/20	1	26.50	15	26.49	26.50	-14	5,337	-0.26%
2018/09/12	1	25.65	0	0.00	25.75	1	5,054	0.02%
2018/09/11	1	25.50	0	0.00	25.50	1	4,969	0.02%
2018/09/10	0.2	25.50	0	0.00	25.50	0.2	4,982	0.00%
2018/09/07	0.2	25.55	0	0.00	25.55	0.2	4,997	0.00%
2018/09/06	0	0.00	1	25.70	25.75	-1	4,944	-0.02%
2018/09/05	5	25.90	0	0.00	25.90	5	4,864	0.10%
2018/08/31	5	25.60	0	0.00	25.90	5	4,769	0.10%
2018/08/30	16	25.80	0	0.00	25.65	16	4,694	0.34%
2018/08/29	0.2	25.85	0	0.00	25.85	0.2	4,663	0.00%
2018/08/28	5	25.90	27	26.00	26.00	-22	4,641	-0.47%
2018/08/27	0.2	26.15	0	0.00	26.15	0.2	4,598	0.00%
2018/08/24	0.4	26.05	0.2	26.05	26.15	0.2	4,600	0.00%
2018/08/23	0.5	26.00	0	0.00	26.10	0.5	4,819	0.01%
2018/08/22	1	25.70	15	25.98	26.00	-14	4,732	-0.30%
2018/08/21	1.5	25.35	0	0.00	25.50	1.5	4,563	0.03%
2018/08/15	0	0.00	4	25.20	25.20	-4	4,524	-0.09%
2018/08/14	2.7	25.25	0	0.00	25.25	2.7	4,492	0.06%
2018/08/13	31	25.49	0	0.00	25.10	31	4,479	0.69%
2018/08/10	50	25.05	0	0.00	25.25	50	4,372	1.14%
2018/08/01	1	24.70	0	0.00	24.60	1	4,348	0.02%
2018/07/30	0	0.00	13	25.05	25.10	-13	4,176	-0.31%
2018/07/23	1	25.10	0	0.00	25.10	1	4,031	0.02%
2018/07/19	0	0.00	8	25.10	25.05	-8	3,958	-0.20%
2018/07/17	3	25.03	2	25.05	25.15	1	3,878	0.03%
2018/07/16	0	0.00	2	24.75	24.80	-2	3,760	-0.05%
2018/07/13	1	24.45	2	24.40	24.50	-1	3,724	-0.03%
2018/07/09	1	24.35	0	0.00	24.35	1	3,557	0.03%
2018/07/06	1	24.30	0	0.00	24.30	1	3,494	0.03%
2018/07/05	2	24.15	1	24.20	24.30	1	3,275	0.03%
2018/07/04	4	24.03	3	24.00	24.05	1	3,025	0.03%
2018/06/29	0	0.00	1	23.90	23.90	-1	2,896	-0.03%
2018/06/19	0	0.00	1	23.50	23.40	-1	2,793	-0.04%
2018/06/14	1	23.30	0	0.00	23.30	1	2,694	0.04%
2018/06/08	0	0.00	1	23.60	23.70	-1	2,750	-0.04%
2018/06/05	0	0.00	10	23.80	23.80	-10	2,758	-0.36%
2018/06/04	5	23.70	1	23.55	23.90	4	2,749	0.15%
2018/06/01	0	0.00	2	23.30	23.55	-2	2,739	-0.07%
2018/05/31	3	23.28	1	23.40	23.15	2	2,696	0.07%
2018/05/24	1	23.75	0	0.00	23.95	1	2,299	0.04%
2018/05/22	1.7	23.73	0	0.00	23.70	1.7	2,266	0.08%
2018/05/21	0	0.00	2	23.75	23.80	-2	2,281	-0.09%
2018/05/18	0	0.00	70	23.48	23.50	-70	2,279	-3.07%
2018/05/16	0	0.00	6	23.35	23.40	-6	2,301	-0.26%
2018/05/15	2	23.55	0	0.00	23.40	2	2,352	0.09%
2018/05/11	6	22.60	1	22.80	22.85	5	2,335	0.21%
2018/05/09	20	22.35	0	0.00	22.40	20	2,295	0.87%
2018/05/03	0.3	22.65	0	0.00	22.50	0.3	2,346	0.01%
2018/04/30	0.3	22.90	1	22.75	22.80	-0.7	2,345	-0.03%
2018/04/26	1	22.55	1	22.70	22.50	0	2,311	0.00%
2018/04/24	0	0.00	2	22.58	22.55	-2	2,338	-0.09%
2018/04/20	0.3	23.05	0	0.00	23.05	0.3	2,366	0.01%
2018/04/18	1	23.00	0	0.00	23.00	1	2,395	0.04%
2018/04/17	11	23.15	5	23.10	23.20	6	2,387	0.25%
2018/04/10	0	0.00	20	22.45	22.55	-20	2,338	-0.86%
2018/04/02	0	0.00	1	22.35	22.40	-1	2,376	-0.04%
2018/03/31	0	0.00	4	22.40	22.40	-4	2,405	-0.17%
2018/03/29	0	0.00	5	22.35	22.30	-5	2,405	-0.21%
2018/03/26	0	0.00	2	22.50	22.60	-2	2,378	-0.08%
2018/03/23	4	22.50	0	0.00	22.45	4	2,363	0.17%
2018/03/12	5.2	22.50	0.8	22.60	22.60	4.4	2,365	0.19%
2018/03/07	0	0.00	1	22.35	22.35	-1	2,374	-0.04%
2018/03/05	0	0.00	1	22.50	22.20	-1	2,487	-0.04%
2018/03/02	0	0.00	15	22.50	22.55	-15	2,467	-0.61%
2018/03/01	0	0.00	1	22.50	22.65	-1	2,456	-0.04%
2018/02/21	1	22.20	96	22.40	22.65	-95	2,568	-3.70%
2018/02/12	0.2	22.40	0	0.00	21.85	0.2	2,607	0.01%
2018/02/09	20	21.70	13	21.63	21.85	7	2,588	0.27%
2018/02/08	1	22.25	59	22.25	22.30	-58	2,595	-2.23%
2018/02/06	31	22.62	0	0.00	22.35	31	2,537	1.22%
2018/02/05	5.2	23.36	0	0.00	23.30	5.2	2,425	0.21%
2018/02/02	5.2	23.65	0	0.00	23.55	5.2	2,438	0.21%
2018/02/01	20	23.75	0	0.00	23.75	20	2,450	0.82%
2018/01/31	0.2	23.95	9	23.60	23.85	-8.8	2,504	-0.35%
2018/01/30	20	23.75	1	23.70	23.65	19	2,499	0.76%
2018/01/29	14	23.85	4	23.90	23.85	10	2,496	0.40%
2018/01/25	0.2	23.85	0	0.00	23.85	0.2	2,472	0.01%
2018/01/23	1.2	23.77	0	0.00	23.85	1.2	2,466	0.05%
2018/01/18	59	23.98	0	0.00	23.95	59	2,466	2.39%
2018/01/16	2	23.75	0	0.00	23.80	2	2,557	0.08%
2018/01/12	5	23.75	0	0.00	23.75	5	2,540	0.20%
2018/01/10	10	23.65	10	23.71	23.80	0	2,517	0.00%
2018/01/05	32	23.62	0	0.00	23.65	32	2,586	1.24%
2018/01/04	0	0.00	6	23.65	23.70	-6	2,605	-0.23%
2018/01/03	12	23.70	0	0.00	23.70	12	2,689	0.45%
2018/01/02	1	23.80	0	0.00	23.65	1	2,722	0.04%