盟立 (2464)-臺銀-高雄券商分點個股進出

台股 » 個股 » 盟立 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

盟立

(2464)

可現股當沖

股價
48.15
漲跌
▼0.90
漲幅
-1.83%
成交量
2,994張
產業
上市其他電子類股
390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

盟立 (2464)籌碼相關－臺銀-高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

臺銀-高雄券商分點個股進出
臺銀-高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
2024/05/13	5	48.19	3	48.10	48.15	2	8,181	0.02%
2024/05/10	10.1	49.15	3	49.25	49.05	7.1	8,134	0.09%
2024/05/09	8	50.74	65	50.51	49.95	-57	8,065	-0.71%
2024/05/08	14	49.33	12	49.00	48.75	2	7,849	0.03%
2024/05/07	10	48.80	10	48.41	48.90	0	7,735	0.00%
2024/05/06	6	47.12	6	47.19	46.85	0	7,527	0.00%
2024/05/03	17.2	48.23	0	0.00	46.45	17.2	7,470	0.23%
2024/05/02	1	48.65	1	49.35	47.80	0	7,408	0.00%
2024/04/30	3	48.88	1	49.15	48.65	2	7,360	0.03%
2024/04/29	16	49.30	8	50.51	49.70	8	7,309	0.11%
2024/04/26	11	50.66	3	50.00	50.70	8	7,153	0.11%
2024/04/25	2	47.10	1	47.75	47.45	1	6,791	0.01%
2024/04/24	9	47.30	10	47.05	47.45	-1	6,692	-0.01%
2024/04/23	4	44.65	4	45.05	45.00	0	6,567	0.00%
2024/04/22	3	43.57	1	43.70	43.60	2	6,514	0.03%
2024/04/19	26	43.91	1	43.90	43.95	25	6,471	0.39%
2024/04/18	6	46.64	2	46.90	46.40	4	6,370	0.06%
2024/04/17	2	47.50	4	47.49	47.65	-2	6,310	-0.03%
2024/04/16	4	46.91	3	46.50	46.40	1	6,251	0.02%
2024/04/15	4	48.84	2	48.93	48.20	2	6,159	0.03%
2024/04/12	16	50.58	16.9	50.53	50.20	-0.9	6,060	-0.01%
2024/04/11	3.5	50.60	21.1	51.34	50.00	-17.6	5,920	-0.30%
2024/04/10	84.1	55.83	75.5	55.15	55.20	8.6	5,637	0.15%
2024/04/09	17.5	52.67	36	53.11	53.70	-18.5	4,978	-0.37%
2024/04/08	1	47.95	6	48.38	48.90	-5	4,446	-0.11%
2024/04/03	3	47.10	3	47.18	46.70	0	4,212	0.00%
2024/04/02	8	47.44	2	47.65	47.65	6	4,148	0.14%
2024/04/01	10	47.54	12	48.18	47.10	-2	4,060	-0.05%
2024/03/29	8	47.20	5	46.55	46.55	3	3,885	0.08%
2024/03/28	7	47.70	15.3	48.04	47.00	-8.3	3,775	-0.22%
2024/03/27	62	48.83	61.2	48.28	47.90	0.8	3,638	0.02%
2024/03/26	16	46.54	13.1	46.31	45.55	2.9	3,117	0.09%
2024/03/25	15.3	46.87	28	46.96	46.60	-12.7	2,855	-0.44%
2024/03/22	13	42.83	13	43.17	45.85	0	2,418	0.00%
2024/03/21	0	0.00	1	41.65	41.70	-1	2,151	-0.05%
2024/03/20	4	42.66	2	42.73	42.00	2	2,095	0.10%
2024/03/19	25	42.90	19	42.71	42.10	6	1,948	0.31%
2024/03/18	38	39.55	4	39.63	40.45	34	1,545	2.20%
2024/03/15	1	38.35	0	0.00	38.35	1	1,431	0.07%
2024/03/14	2	38.85	0	0.00	38.60	2	1,418	0.14%
2024/03/13	1.1	41.28	6	41.23	39.65	-4.9	1,389	-0.36%
2024/03/08	2	38.60	0	0.00	38.05	2	1,160	0.17%
2024/03/07	2	39.68	1	39.90	39.20	1	1,124	0.09%
2024/03/06	0.1	40.15	12	39.60	40.05	-11.9	1,084	-1.10%
2024/03/05	0.1	39.46	0	0.00	39.00	0.1	942	0.01%
2024/03/04	4	40.16	13	38.98	40.00	-9	905	-0.99%
2024/03/01	0	38.70	2	39.35	39.45	-2	767	-0.26%
2024/02/29	0	0.00	2	37.75	38.15	-2	696	-0.29%
2024/02/27	1	37.50	0	0.00	37.75	1	683	0.15%
2024/02/23	2	38.70	0	0.00	38.25	2	641	0.32%
2024/02/22	2	37.42	3	39.03	40.00	-1	544	-0.18%
2024/02/21	6	37.05	0	0.00	37.40	6	420	1.43%
2024/02/20	7	37.41	0	0.00	37.30	7	405	1.73%
2024/02/16	0	0.00	3	37.35	37.30	-3	400	-0.75%
2024/02/15	2	38.35	0	0.00	38.25	2	383	0.52%
2024/02/05	0	0.00	10	35.85	35.75	-10	284	-3.52%
2024/02/02	8	36.04	0	0.00	35.95	8	314	2.54%
2024/02/01	5	36.05	0	0.00	36.05	5	319	1.56%
2024/01/30	7	36.11	0	0.00	36.15	7	324	2.16%
2024/01/23	4	36.30	3	36.40	36.35	1	333	0.30%
2024/01/17	0	35.85	0	0.00	35.80	0	378	0.00%
2024/01/05	0	0.00	1	35.90	35.80	-1	454	-0.22%
2023/12/25	0	0.00	22	35.77	35.50	-22	483	-4.55%
2023/12/22	0	0.00	2	35.90	35.90	-2	473	-0.42%
2023/12/18	0	36.55	0	0.00	36.25	0	485	0.00%
2023/12/15	24	36.46	0	0.00	36.50	24	489	4.91%
2023/12/12	1	36.15	0	0.00	36.25	1	510	0.20%
2023/12/01	0	0.00	3	36.60	36.65	-3	624	-0.48%
2023/11/13	0	0.00	2.1	35.62	36.10	-2.1	939	-0.22%
2023/11/10	3	35.75	23	35.67	35.65	-20	948	-2.11%
2023/10/30	0	0.00	3	37.75	37.50	-3	1,490	-0.20%
2023/10/18	0	37.80	0	0.00	38.80	0	1,728	0.00%
2023/10/12	7	38.40	0	0.00	38.55	7	1,666	0.42%
2023/10/11	1	37.15	0	0.00	37.10	1	1,654	0.06%
2023/09/27	0	0.00	7	38.20	38.25	-7	1,655	-0.42%
2023/09/26	0	38.80	0	0.00	37.95	0	1,656	0.00%
2023/09/14	0	39.25	0	0.00	39.90	0	1,603	0.00%
2023/09/05	0	0.00	8	42.00	42.10	-8	1,501	-0.53%
2023/08/25	2	38.25	0	38.50	38.35	2	1,266	0.16%
2023/08/24	2	38.60	0.2	38.61	38.45	1.8	1,254	0.14%
2023/08/23	0	0.00	0.2	37.95	37.80	-0.2	1,207	-0.02%
2023/08/21	1	37.25	0	0.00	37.00	1	1,193	0.08%
2023/08/18	0	37.70	2.8	37.69	37.15	-2.7	1,184	-0.23%
2023/08/17	0	0.00	5	37.35	37.40	-5	1,175	-0.43%
2023/08/16	8	37.55	1	37.30	37.05	7	1,158	0.60%
2023/08/15	12	38.06	0	0.00	37.60	12	1,143	1.05%
2023/08/14	6	37.82	0	0.00	37.70	6	1,132	0.53%
2023/08/11	5.1	39.20	0	0.00	38.75	5.1	1,112	0.46%
2023/08/10	0	39.35	0	0.00	39.50	0	1,096	0.00%
2023/08/08	2	41.68	0	0.00	42.40	2	1,023	0.20%
2023/08/07	0.2	42.45	2	43.65	43.00	-1.8	936	-0.19%
2023/08/04	0	0.00	3	39.12	40.85	-3	697	-0.43%
2023/08/02	3	38.10	0	0.00	38.25	3	588	0.51%
2023/07/31	2	39.47	0	0.00	39.00	2	557	0.36%
2023/07/28	2	39.48	0	0.00	39.25	2	533	0.37%
2023/07/26	4	38.75	6	39.37	39.20	-2	499	-0.40%
2023/07/25	4	39.15	4	39.78	39.20	0	446	0.00%
2023/07/24	0	0.00	2	38.85	38.70	-2	352	-0.57%
2023/07/05	0	37.20	0	0.00	36.90	0	235	0.00%
2023/06/14	1	37.95	0	0.00	37.90	1	217	0.46%
2023/06/01	0	0.00	1	37.50	37.50	-1	240	-0.42%
2023/05/30	2	37.35	0	0.00	37.30	2	240	0.83%
2023/05/29	0	0.00	2	37.30	37.30	-2	241	-0.83%
2023/05/15	1	36.95	0	0.00	36.55	1	238	0.42%
2023/04/28	1	37.85	0	0.00	37.75	1	231	0.43%
2023/04/19	1	38.15	0	0.00	37.95	1	225	0.44%
2023/04/11	0	0.00	4	38.10	38.20	-4	221	-1.81%
2023/03/27	0	38.25	0	0.00	37.95	0	223	0.00%
2023/03/24	0	0.00	1	38.05	38.00	-1	228	-0.44%
2023/03/17	0	38.10	0	0.00	37.60	0	405	0.00%
2023/03/16	2	37.55	0	0.00	37.55	2	402	0.50%
2023/03/14	1	38.70	0	0.00	38.60	1	386	0.26%
2023/03/10	4	39.13	0	0.00	39.15	4	381	1.05%
2023/03/09	0	0.00	4	39.75	39.60	-4	382	-1.05%
2023/03/06	6	39.33	2	39.45	39.40	4	366	1.09%
2023/01/31	0	0.00	8	39.00	38.85	-8	349	-2.29%
2022/12/30	0	0.00	0	38.00	37.85	0	358	-0.01%
2022/12/12	0	40.55	0	0.00	40.00	0	347	0.01%
2022/10/20	0	37.30	0	0.00	36.30	0	223	0.00%
2022/09/26	1	39.00	0	0.00	38.65	1	240	0.42%
2022/09/16	0	39.90	0	0.00	39.80	0	255	0.00%
2022/08/23	0	0.00	1	40.25	40.00	-1	266	-0.38%
2022/08/22	0	0.00	1	40.45	40.10	-1	263	-0.38%
2022/08/19	0	0.00	1	40.45	40.40	-1	261	-0.38%
2022/07/04	0	0.00	1	36.60	36.70	-1	259	-0.39%
2022/07/01	0	0.00	1	38.35	38.35	-1	253	-0.40%
2022/06/29	1	40.05	0	0.00	39.80	1	236	0.42%
2022/05/24	0	0.00	1	39.65	39.60	-1	289	-0.35%
2022/05/19	0	0.00	1	39.65	39.65	-1	302	-0.33%
2022/05/05	0	0.00	5	40.10	40.05	-5	340	-1.47%
2022/04/29	5	40.20	0	0.00	40.10	5	356	1.40%
2022/03/30	1	41.10	0	0.00	41.10	1	643	0.16%
2022/03/25	1	40.75	0	0.00	40.80	1	648	0.15%
2022/03/11	1	41.20	0	0.00	41.20	1	639	0.16%
2022/03/10	1	41.05	0	0.00	41.20	1	641	0.16%
2022/03/08	1	40.70	2	39.95	39.95	-1	646	-0.15%
2022/03/07	0	0.00	1	40.90	41.00	-1	640	-0.16%
2022/03/02	5	42.16	0	0.00	42.20	5	663	0.75%
2022/02/24	1	42.15	0	0.00	41.65	1	808	0.12%
2022/02/10	0	0.00	1	43.10	43.20	-1	832	-0.12%
2022/01/21	1	42.85	0	0.00	42.50	1	856	0.12%
2022/01/20	0	0.00	1	43.40	43.60	-1	849	-0.12%
2022/01/18	1	43.20	1	43.60	42.90	0	838	0.00%
2022/01/12	0	0.00	1	43.50	43.50	-1	831	-0.12%
2022/01/11	0	0.00	3	42.70	42.75	-3	832	-0.36%
2022/01/06	1	43.45	0	0.00	43.40	1	851	0.12%
2022/01/05	0	0.00	1	43.90	43.70	-1	844	-0.12%
2022/01/04	6	44.23	3	44.23	44.15	3	833	0.36%
2022/01/03	5	45.48	1	45.00	44.85	4	807	0.50%
2021/12/27	0	44.80	0	0.00	42.25	0	642	0.00%
2021/12/23	0	0.00	0.2	42.10	42.40	-0.2	653	-0.03%
2021/11/30	0	0.00	3	42.25	42.10	-3	796	-0.38%
2021/11/29	3	41.10	0	0.00	41.85	3	794	0.38%
2021/11/26	2	42.68	0	0.00	42.20	2	783	0.26%
2021/11/22	0	0.00	6	43.50	43.45	-6	625	-0.96%
2021/11/10	1	43.50	0	0.00	43.55	1	665	0.15%
2021/11/02	1	41.80	0	0.00	41.50	1	673	0.15%
2021/10/18	2	41.50	0	0.00	40.95	2	783	0.26%
2021/10/15	0	0.00	9	41.00	42.40	-9	782	-1.15%
2021/10/13	5	39.90	0	0.00	40.00	5	780	0.64%
2021/10/12	2	40.20	0	0.00	40.20	2	792	0.25%
2021/10/07	0	0.00	7	40.82	40.90	-7	829	-0.84%
2021/10/06	2	40.10	0	0.00	39.90	2	861	0.23%
2021/10/05	3	40.28	2	40.33	40.30	1	863	0.12%
2021/10/04	8	40.26	2	41.45	40.15	6	863	0.69%
2021/10/01	4	41.01	0	0.00	40.80	4	860	0.46%
2021/09/28	0	0.00	1	43.05	43.00	-1	865	-0.12%
2021/09/23	0	0.00	3	41.55	41.50	-3	859	-0.35%
2021/09/22	2	41.23	0	0.00	41.30	2	866	0.23%
2021/09/17	0	0.00	5	42.54	42.40	-5	873	-0.57%
2021/09/14	1	41.95	0	0.00	41.85	1	887	0.11%
2021/09/13	2	42.15	0	0.00	42.20	2	897	0.22%
2021/09/10	3	42.68	23	42.51	42.65	-20	905	-2.21%
2021/09/09	1	39.70	0	0.00	39.50	1	848	0.12%
2021/09/08	0	0.00	0.2	39.35	39.00	-0.2	852	-0.02%
2021/08/27	0.1	40.40	0	0.00	40.30	0.1	946	0.01%
2021/08/25	4	40.60	4	40.60	40.55	0	1,002	0.00%
2021/08/19	2	38.93	0	0.00	38.80	2	1,247	0.16%
2021/08/17	1	39.90	0	0.00	39.35	1	1,245	0.08%
2021/08/16	3	40.07	1	39.85	39.70	2	1,243	0.16%
2021/08/09	12	44.46	0	0.00	44.45	12	1,240	0.97%
2021/08/02	0	0.00	9	44.73	45.55	-9	1,349	-0.67%
2021/07/28	0	0.00	2	43.80	43.60	-2	1,354	-0.15%
2021/07/27	1	44.80	1	45.20	44.25	0	1,390	0.00%
2021/07/22	0	0.00	1	43.50	43.55	-1	1,455	-0.07%
2021/07/19	3	44.55	0	0.00	44.30	3	1,518	0.20%
2021/07/16	0	0.00	1	45.00	44.80	-1	1,742	-0.06%
2021/07/15	0	0.00	3	44.68	45.15	-3	1,765	-0.17%
2021/07/13	5	44.80	4	45.15	44.65	1	1,808	0.06%
2021/07/12	1	43.90	1	44.25	44.15	0	1,817	0.00%
2021/07/08	1	44.05	1	44.50	44.00	0	1,926	0.00%
2021/07/07	1	44.15	0	0.00	44.10	1	1,978	0.05%
2021/07/06	1	44.35	5	44.50	44.25	-4	2,080	-0.19%
2021/07/05	0	0.00	2	44.60	44.70	-2	2,166	-0.09%
2021/06/28	1	44.05	1	44.30	43.90	0	3,193	0.00%
2021/06/23	0	0.00	1	43.25	43.30	-1	3,385	-0.03%
2021/06/21	0	0.00	0	43.35	43.20	0	3,394	0.00%
2021/06/18	2.1	44.41	0	0.00	44.30	2.1	3,401	0.06%
2021/06/15	1	45.00	1	45.20	45.15	0	3,568	0.00%
2021/06/10	1	44.70	1	44.70	44.50	0	3,685	0.00%
2021/06/09	2	45.05	2	45.35	44.55	0	3,891	0.00%
2021/06/08	7	45.52	9	46.05	45.50	-2	3,984	-0.05%
2021/06/07	2	44.05	6	44.67	45.60	-4	3,983	-0.10%
2021/06/04	3	44.73	3	44.98	44.50	0	3,988	0.00%
2021/06/03	2	45.38	1	45.40	45.05	1	4,005	0.02%
2021/06/02	5	46.24	0	0.00	45.60	5	4,127	0.12%
2021/06/01	12	47.75	17	47.11	47.35	-5	4,108	-0.12%
2021/05/28	0	0.00	2	43.33	44.25	-2	4,039	-0.05%
2021/05/27	2	42.50	0	0.00	42.40	2	4,023	0.05%
2021/05/18	0	0.00	1	42.00	42.00	-1	4,178	-0.02%
2021/05/17	3	40.07	2	39.80	39.10	1	4,172	0.02%
2021/05/14	0	0.00	1	41.70	41.50	-1	4,143	-0.02%
2021/05/13	1	41.50	0	0.00	41.20	1	4,124	0.02%
2021/05/10	0	0.00	1	47.60	47.65	-1	4,019	-0.02%
2021/05/06	1	46.25	0	0.00	46.00	1	4,013	0.02%
2021/05/04	2	46.50	1	48.00	46.65	1	4,005	0.02%
2021/05/03	2	48.25	0	0.00	47.70	2	3,971	0.05%
2021/04/29	2	49.20	0.1	48.80	49.20	1.9	3,938	0.05%
2021/04/28	1	49.00	8	49.01	48.60	-7	3,933	-0.18%
2021/04/26	0	0.00	2	50.50	50.00	-2	3,913	-0.05%
2021/04/23	0	0.00	1	50.10	49.90	-1	3,907	-0.03%
2021/04/22	20	52.04	13	52.08	50.10	7	3,948	0.18%
2021/04/21	1	50.20	0	0.00	50.10	1	3,736	0.03%
2021/04/16	2	50.15	0	0.00	49.50	2	3,718	0.05%
2021/04/15	1	49.95	0	0.00	50.30	1	3,718	0.03%
2021/04/14	4	48.48	0	0.00	50.00	4	3,796	0.11%
2021/04/13	4	49.55	1	50.10	49.40	3	3,799	0.08%
2021/04/09	1	52.00	2	51.11	51.90	-1	3,932	-0.03%
2021/04/08	0	0.00	1	53.00	52.20	-1	3,862	-0.03%
2021/04/07	1	53.39	6	51.18	50.70	-5	3,714	-0.13%
2021/04/06	24	53.11	14	53.55	52.50	10	3,493	0.29%
2021/04/01	2	49.25	7	49.36	49.60	-5	3,216	-0.16%
2021/03/31	3	49.67	8	49.43	48.90	-5	3,118	-0.16%
2021/03/30	4	48.03	6	47.98	48.20	-2	2,822	-0.07%
2021/03/29	1	47.10	1	46.75	47.25	0	2,705	0.00%
2021/03/26	2	45.95	2	46.40	46.60	0	2,704	0.00%
2021/03/25	0	0.00	1	45.50	45.55	-1	2,676	-0.04%
2021/03/23	1	45.00	0	0.00	45.15	1	2,646	0.04%
2021/03/19	5	45.59	1	46.25	45.20	4	2,616	0.15%
2021/03/18	2	47.45	2	47.13	46.95	0	2,538	0.00%
2021/03/17	4	47.36	90	47.03	47.30	-86	2,496	-3.44%
2021/03/16	1	47.55	10	47.85	47.55	-9	2,473	-0.36%
2021/03/15	111	48.80	14	48.35	48.40	97	2,402	4.04%	大買/
2021/03/12	0	0.00	5	47.06	47.60	-5	2,209	-0.23%
2021/03/08	0	0.00	4	47.13	46.15	-4	2,275	-0.18%
2021/03/04	2	46.90	4	46.13	45.35	-2	2,166	-0.09%
2021/03/02	1	44.70	0	0.00	44.20	1	2,011	0.05%
2021/02/24	0	0.00	6	45.23	45.05	-6	1,950	-0.31%
2021/02/23	0	0.00	3	44.08	44.20	-3	1,878	-0.16%
2021/02/19	0	0.00	6	43.24	43.50	-6	1,855	-0.32%
2021/02/18	0	0.00	2	43.35	43.45	-2	1,875	-0.11%
2021/02/05	4	41.83	0	0.00	41.95	4	1,861	0.21%
2021/02/02	2	41.78	0	0.00	41.90	2	1,870	0.11%
2021/01/29	0	0.00	1	41.15	41.15	-1	1,855	-0.05%
2021/01/27	1	41.95	1	42.35	41.95	0	1,847	0.00%
2021/01/26	1	41.85	0	0.00	42.00	1	1,846	0.05%
2021/01/22	2	42.33	0	0.00	42.45	2	1,845	0.11%
2021/01/21	1	42.50	0	0.00	42.50	1	1,837	0.05%
2021/01/20	0	0.00	1	43.05	42.55	-1	1,823	-0.05%
2021/01/19	2	44.53	1	44.60	44.25	1	1,789	0.06%
2021/01/18	2	44.20	0	0.00	44.20	2	1,784	0.11%
2021/01/15	2	44.88	1	46.05	44.60	1	1,782	0.06%
2021/01/13	0	0.00	1	45.60	44.95	-1	1,707	-0.06%
2021/01/12	1	45.50	0	0.00	45.05	1	1,690	0.06%
2021/01/11	1	46.05	0	0.00	46.05	1	1,655	0.06%
2021/01/08	3	45.98	0	0.00	45.70	3	1,624	0.18%
2021/01/07	6	46.70	2	46.13	46.70	4	1,588	0.25%
2021/01/06	10	45.44	2	45.48	45.15	8	1,466	0.55%
2021/01/05	2	46.50	7	46.54	46.70	-5	1,394	-0.36%
2021/01/04	1	45.25	1	44.25	44.90	0	1,172	0.00%
2020/12/31	0	0.00	1	43.90	44.00	-1	1,105	-0.09%
2020/12/28	1	43.15	1	43.50	43.35	0	1,083	0.00%
2020/12/24	4	42.95	0	0.00	42.75	4	1,073	0.37%
2020/12/17	0	0.00	1	42.30	42.35	-1	1,051	-0.10%
2020/12/15	0	0.00	1	42.15	41.90	-1	1,080	-0.09%
2020/12/10	1	43.05	0	0.00	43.10	1	1,050	0.10%
2020/12/04	1	43.95	1	45.30	45.05	0	975	0.00%
2020/12/03	1	43.60	30	43.60	43.60	-29	858	-3.38%
2020/12/02	0	0.00	10	42.75	43.10	-10	848	-1.18%
2020/12/01	3	42.72	11	42.81	43.00	-8	854	-0.94%
2020/11/30	0	0.00	1	43.10	43.15	-1	860	-0.12%
2020/11/27	0	0.00	52	42.10	42.05	-52	841	-6.18%
2020/11/25	0	0.00	1	42.30	42.25	-1	1,016	-0.10%
2020/11/23	0	0.00	1	41.95	42.15	-1	1,085	-0.09%
2020/11/20	1	41.70	3	41.73	41.75	-2	1,109	-0.18%
2020/11/19	0	0.00	1	41.70	41.70	-1	1,145	-0.09%
2020/11/18	1	41.85	2	42.15	42.00	-1	1,250	-0.08%
2020/11/17	4	42.14	3	42.43	42.15	1	1,262	0.08%
2020/11/13	0	0.00	2	41.50	41.45	-2	1,284	-0.16%
2020/11/12	0	0.00	1	41.45	41.35	-1	1,305	-0.08%
2020/11/10	0	0.00	8	41.02	40.95	-8	1,322	-0.61%
2020/11/09	0	0.00	5	40.85	40.95	-5	1,345	-0.37%
2020/11/06	0	0.00	3	41.05	40.80	-3	1,357	-0.22%
2020/11/03	5	40.10	0	0.00	40.10	5	1,396	0.36%
2020/11/02	4	38.98	0	0.00	39.15	4	1,415	0.28%
2020/10/29	5	40.00	0	0.00	40.15	5	1,445	0.35%
2020/10/23	0	0.00	1	41.80	41.55	-1	1,530	-0.07%
2020/10/19	2	40.20	0	0.00	40.40	2	1,886	0.11%
2020/09/25	1	40.80	0	0.00	40.10	1	3,451	0.03%
2020/09/24	0	0.00	1	41.00	40.70	-1	3,463	-0.03%
2020/09/23	0	0.00	1	41.90	41.90	-1	3,494	-0.03%
2020/09/22	2	42.25	2	42.33	42.20	0	3,524	0.00%
2020/09/21	4	43.23	3	43.77	43.05	1	3,526	0.03%
2020/09/18	2	42.93	1	43.00	43.80	1	3,519	0.03%
2020/09/16	2	42.70	2	42.90	42.30	0	3,504	0.00%
2020/09/15	2	42.95	1	43.25	42.80	1	3,511	0.03%
2020/09/11	0	0.00	1	42.10	42.10	-1	3,523	-0.03%
2020/09/10	1	43.00	0	0.00	43.00	1	3,507	0.03%
2020/09/08	0	0.00	7	44.75	44.70	-7	3,476	-0.20%
2020/09/07	0	0.00	1	45.20	44.55	-1	3,478	-0.03%
2020/09/03	0	0.00	1	45.30	45.30	-1	3,478	-0.03%
2020/09/02	1	45.20	2	45.30	45.35	-1	3,467	-0.03%
2020/08/31	3	46.40	4	46.49	46.20	-1	3,432	-0.03%
2020/08/27	0	0.00	0.5	45.20	45.15	-0.5	3,278	-0.02%
2020/08/26	0	0.00	11	45.24	45.15	-11	3,224	-0.34%
2020/08/25	2	44.90	0	0.00	45.40	2	3,196	0.06%
2020/08/24	18	45.40	13	45.20	45.10	5	3,156	0.16%
2020/08/19	1	43.40	0	0.00	43.15	1	2,997	0.03%
2020/08/18	2	44.08	1	44.30	43.90	1	2,984	0.03%
2020/08/13	0	0.00	2	44.45	43.50	-2	2,939	-0.07%
2020/08/11	0	0.00	11	43.92	43.35	-11	2,907	-0.38%
2020/08/07	2	44.38	21	44.50	44.25	-19	2,921	-0.65%
2020/08/06	8	45.58	0	0.00	44.90	8	2,913	0.27%
2020/08/05	4	45.85	2	45.38	45.70	2	2,918	0.07%
2020/08/04	2	44.35	2	44.63	44.40	0	2,932	0.00%
2020/08/03	1	44.35	2	44.55	44.30	-1	2,989	-0.03%
2020/07/31	2	44.25	2	44.55	44.90	0	3,001	0.00%
2020/07/30	2	44.10	0	0.00	44.45	2	2,976	0.07%
2020/07/29	3	44.42	1	44.65	44.50	2	2,951	0.07%
2020/07/28	16	47.07	4	45.60	44.25	12	2,924	0.41%
2020/07/27	38	47.22	1	46.50	46.20	37	2,815	1.31%
2020/07/24	20	47.51	0	0.00	47.15	20	2,675	0.75%
2020/07/22	0	0.00	1	51.50	50.70	-1	2,542	-0.04%
2020/07/21	13	47.87	0	0.00	48.00	13	2,431	0.53%
2020/07/20	1	45.00	0	0.00	46.90	1	2,388	0.04%
2020/07/17	1	48.00	0	0.00	47.30	1	2,362	0.04%
2020/07/16	1	46.50	0	0.00	46.95	1	2,315	0.04%
2020/07/13	1	52.40	1.1	50.66	50.10	-0.1	2,161	0.00%
2020/07/10	3	49.98	2	49.78	51.40	1	2,095	0.05%
2020/07/09	5	51.94	7	52.67	50.80	-2	1,975	-0.10%
2020/07/08	28	53.57	20	53.15	53.40	8	1,737	0.46%
2020/07/07	2	50.00	3	50.00	50.00	-1	1,121	-0.09%
2020/07/02	1	36.55	0	0.00	37.65	1	952	0.10%
2020/07/01	1	39.00	2	38.95	39.00	-1	903	-0.11%
2020/06/29	1	38.55	1	38.55	38.65	0	859	0.00%
2020/06/22	0	0.00	2	39.15	39.15	-2	852	-0.23%
2020/06/18	0	0.00	6	38.59	38.55	-6	825	-0.73%
2020/06/12	1	37.00	3	36.90	37.10	-2	846	-0.24%
2020/06/11	0	0.00	3	37.97	37.45	-3	840	-0.36%
2020/06/09	52	38.07	3	38.12	38.20	49	845	5.80%
2020/06/05	1	37.95	0	0.00	38.10	1	843	0.12%
2020/06/03	3	37.60	0	0.00	37.65	3	853	0.35%
2020/06/02	2	37.55	0	0.00	37.55	2	852	0.23%
2020/06/01	0	0.00	10	37.55	37.40	-10	840	-1.19%
2020/05/28	1	37.40	0	0.00	37.15	1	839	0.12%
2020/05/25	1	37.30	1	37.10	37.10	0	841	0.00%
2020/05/22	16	37.00	0	0.00	36.90	16	839	1.91%
2020/05/21	2	37.05	2	37.25	37.15	0	839	0.00%
2020/05/18	1	37.05	0	0.00	37.05	1	834	0.12%
2020/05/14	10	37.20	4	37.31	37.05	6	794	0.76%
2020/05/12	5	37.45	1	37.45	37.50	4	773	0.52%
2020/05/11	4	38.13	1	37.80	38.10	3	751	0.40%
2020/05/08	2	36.15	2	36.55	36.95	0	698	0.00%
2020/05/07	0	0.00	1	34.65	34.90	-1	638	-0.16%
2020/04/30	0	0.00	3	33.50	33.55	-3	611	-0.49%
2020/04/23	3	32.22	0	0.00	32.25	3	652	0.46%
2020/04/21	2	32.73	0	0.00	32.00	2	650	0.31%
2020/04/20	1	33.45	1	33.40	33.40	0	642	0.00%
2020/04/10	0	0.00	1	32.30	32.30	-1	647	-0.15%
2020/04/09	1	32.30	0	0.00	32.40	1	650	0.15%
2020/04/07	1	31.20	0	0.00	31.35	1	635	0.16%
2020/03/31	0	31.00	0	0.00	30.40	0	627	0.00%
2020/03/27	1	30.25	0	0.00	30.20	1	620	0.16%
2020/03/19	2	25.50	0	0.00	25.60	2	607	0.33%
2020/03/11	0	0.00	1	33.95	33.60	-1	522	-0.19%
2020/03/10	1	33.30	0	0.00	33.60	1	522	0.19%
2020/02/25	0	0.00	1	35.40	35.45	-1	519	-0.19%
2020/02/19	0	0.00	1	35.50	35.65	-1	527	-0.19%
2020/02/10	3	35.00	0	0.00	34.95	3	554	0.54%
2020/01/30	4	36.68	1	37.00	36.50	3	582	0.51%
2019/12/30	0	0.00	1	39.65	39.60	-1	717	-0.14%
2019/12/25	3	39.80	0	0.00	39.85	3	785	0.38%
2019/12/23	0	0.00	1	40.00	39.95	-1	803	-0.12%
2019/12/19	1	40.25	100	40.00	40.25	-99	830	-11.92%
2019/12/13	1	39.60	0	0.00	39.55	1	831	0.12%
2019/12/09	1	39.65	0	0.00	39.55	1	862	0.12%
2019/11/13	2	38.70	0	0.00	38.55	2	991	0.20%
2019/11/11	1	38.90	2	39.55	38.90	-1	985	-0.10%
2019/11/08	3	39.87	0	0.00	39.95	3	983	0.31%
2019/11/06	0	0.00	1	39.90	40.00	-1	991	-0.10%
2019/11/05	3	40.38	0	0.00	40.30	3	988	0.30%
2019/11/04	2	40.25	1	40.05	40.25	1	982	0.10%
2019/10/25	0	0.00	1	39.20	39.15	-1	977	-0.10%
2019/10/23	0	0.00	1	38.70	38.60	-1	974	-0.10%
2019/10/21	102	39.79	0	0.00	39.20	102	997	10.22%	大買/鉅額交易
2019/10/18	0	0.00	1	39.10	39.50	-1	980	-0.10%
2019/10/08	1	37.45	0	0.00	37.40	1	942	0.11%
2019/10/07	0	0.00	20	37.20	36.80	-20	942	-2.12%
2019/10/04	1	37.20	0	0.00	37.20	1	1,001	0.10%
2019/10/02	1	38.45	0	0.00	38.60	1	1,064	0.09%
2019/10/01	2	38.08	5	38.00	37.95	-3	1,070	-0.28%
2019/09/25	5	39.90	2	39.20	39.05	3	1,072	0.28%
2019/09/20	0	0.00	0.1	42.80	40.30	-0.1	1,064	-0.01%
2019/09/19	1	39.85	0	0.00	40.00	1	1,055	0.09%
2019/09/10	5	40.47	0	0.00	40.10	5	1,059	0.47%
2019/08/30	20	41.87	0	0.00	41.65	20	1,036	1.93%
2019/08/26	1	41.55	0	0.00	41.45	1	1,047	0.10%
2019/08/20	6	42.72	0	0.00	42.95	6	1,067	0.56%
2019/08/16	1	41.85	0	0.00	41.95	1	1,081	0.09%
2019/07/24	1.5	45.57	3	45.27	45.80	-1.5	1,606	-0.09%
2019/07/10	0	0.00	6	46.10	45.20	-6	1,821	-0.33%
2019/07/09	2	48.85	4	49.03	48.95	-2	1,784	-0.11%
2019/07/08	6	48.55	0	0.00	48.40	6	1,770	0.34%
2019/07/05	2	48.15	0	0.00	48.25	2	1,791	0.11%
2019/07/04	0	0.00	0.3	48.15	48.15	-0.3	1,838	-0.02%
2019/07/03	0	0.00	0	48.25	48.25	0	1,838	0.00%
2019/06/28	0.5	47.95	2	48.00	47.90	-1.5	1,863	-0.08%
2019/06/17	0	0.00	1	47.30	47.40	-1	2,117	-0.05%
2019/06/10	0	0.00	10	46.40	46.55	-10	2,133	-0.47%
2019/06/05	0.5	46.35	0	0.00	46.10	0.5	2,145	0.02%
2019/06/03	1	46.05	1	46.00	46.05	0	2,149	0.00%
2019/05/30	1	45.50	0	0.00	46.40	1	2,146	0.05%
2019/05/29	2	45.65	0	0.00	45.50	2	2,155	0.09%
2019/05/24	0	0.00	2	46.95	46.90	-2	2,158	-0.09%
2019/05/23	1	46.20	10	46.55	46.25	-9	2,142	-0.42%
2019/05/21	3	48.40	0	0.00	48.40	3	2,088	0.14%
2019/05/20	1	48.40	9	49.27	48.50	-8	2,065	-0.39%
2019/05/17	0	0.00	1	49.05	49.00	-1	2,047	-0.05%
2019/05/16	0	0.00	4	50.90	50.10	-4	2,022	-0.20%
2019/05/14	0	0.00	2	49.95	50.30	-2	1,919	-0.10%
2019/05/13	5	50.80	5	51.12	50.40	0	1,877	0.00%
2019/05/10	0	0.00	1	50.20	50.00	-1	1,744	-0.06%
2019/05/09	1	49.20	0	0.00	49.60	1	1,700	0.06%
2019/05/08	1	49.90	0	0.00	49.80	1	1,677	0.06%
2019/05/07	0	0.00	2	49.33	49.55	-2	1,646	-0.12%
2019/05/06	1	48.15	6	47.98	47.90	-5	1,626	-0.31%
2019/05/03	2	49.10	0	0.00	48.90	2	1,606	0.12%
2019/05/02	3	49.67	1	50.40	49.90	2	1,582	0.13%
2019/04/30	2	50.00	3	49.72	50.00	-1	1,561	-0.06%
2019/04/29	1	48.70	6	48.95	48.65	-5	1,548	-0.32%
2019/04/26	6	50.13	0	0.00	49.65	6	1,528	0.39%
2019/04/25	0	0.00	2	50.40	50.60	-2	1,514	-0.13%
2019/04/19	0	0.00	3	50.13	49.80	-3	1,395	-0.22%
2019/04/18	0	0.00	3	49.62	49.60	-3	1,383	-0.22%
2019/04/17	0	0.00	2	49.70	49.80	-2	1,359	-0.15%
2019/04/16	2	49.95	0	0.00	49.95	2	1,325	0.15%
2019/04/12	4	49.78	0	0.00	49.80	4	1,266	0.32%
2019/04/11	0	0.00	3	50.20	50.10	-3	1,208	-0.25%
2019/04/03	1	48.00	0	0.00	48.15	1	1,048	0.10%
2019/04/01	0	47.85	0	0.00	47.85	0	992	0.00%
2019/03/26	1	46.20	0	0.00	46.20	1	834	0.12%
2019/03/20	0	0.00	1	44.25	44.45	-1	702	-0.14%
2019/02/26	3	41.85	0	0.00	42.00	3	799	0.38%
2019/02/25	4	41.28	0	0.00	41.70	4	798	0.50%
2019/02/14	0	0.00	1	41.80	42.20	-1	776	-0.13%
2019/02/11	0	0.00	20	41.00	41.10	-20	780	-2.56%
2019/01/24	3	40.32	0	0.00	40.20	3	794	0.38%
2019/01/21	3	41.03	0	0.00	40.95	3	791	0.38%
2019/01/17	1	40.95	0	0.00	41.00	1	808	0.12%
2019/01/09	1	40.60	0	0.00	40.80	1	798	0.13%
2018/12/18	0	0.00	1	42.65	42.70	-1	925	-0.11%
2018/12/12	1	43.20	0	0.00	43.25	1	944	0.11%
2018/12/04	0	0.00	1	44.90	44.90	-1	970	-0.10%
2018/11/28	0	0.00	3	43.50	43.50	-3	931	-0.32%
2018/11/23	1	40.80	0	0.00	41.55	1	888	0.11%
2018/11/22	1	41.50	0	0.00	40.65	1	907	0.11%
2018/10/26	0	0.00	1	37.35	37.25	-1	1,555	-0.06%
2018/10/25	4	38.14	0	0.00	38.50	4	1,573	0.25%
2018/09/28	1	42.00	0	0.00	42.05	1	1,557	0.06%
2018/09/21	1	43.35	1	43.60	42.60	0	1,592	0.00%
2018/09/17	1	43.50	0	0.00	43.30	1	1,622	0.06%
2018/09/10	1	43.95	0	0.00	42.75	1	1,671	0.06%
2018/09/07	0	0.00	2	46.10	44.80	-2	1,864	-0.11%
2018/09/04	1	45.35	0	0.00	45.75	1	1,937	0.05%
2018/09/03	5	45.00	4	45.20	44.75	1	1,950	0.05%
2018/08/30	11	46.34	0	0.00	46.30	11	1,974	0.56%
2018/08/29	5	46.15	7	46.30	46.30	-2	1,985	-0.10%
2018/08/28	6	46.28	0	0.00	46.50	6	1,955	0.31%
2018/08/23	7	45.36	0	0.00	44.80	7	1,915	0.37%
2018/08/22	4	45.78	0	0.00	45.20	4	1,912	0.21%
2018/08/17	1	45.00	1	45.50	45.40	0	1,908	0.00%
2018/08/16	2	45.03	0	0.00	45.85	2	1,861	0.11%
2018/08/15	42	44.45	40	44.15	44.15	2	1,755	0.11%
2018/08/13	0	0.00	0.1	42.00	41.55	-0.1	1,678	0.00%
2018/08/08	0	0.00	1	42.00	42.00	-1	1,649	-0.06%
2018/08/06	2	41.48	1	41.50	41.50	1	1,643	0.06%
2018/08/03	2	40.65	2	40.23	40.95	0	1,645	0.00%
2018/08/01	2	43.73	0	0.00	43.70	2	1,541	0.13%
2018/07/30	0	0.00	2	43.10	43.00	-2	1,501	-0.13%
2018/07/03	6	42.30	0	0.00	41.50	6	1,611	0.37%
2018/06/29	0	0.00	0.1	43.10	43.00	-0.1	1,677	0.00%
2018/06/13	1	44.90	0	0.00	45.40	1	1,444	0.07%
2018/06/11	1	45.30	0	0.00	45.65	1	1,385	0.07%
2018/06/08	0	0.00	5	46.10	46.00	-5	1,409	-0.35%
2018/06/04	5	47.10	4	47.25	47.40	1	1,479	0.07%
2018/05/31	0	0.00	1	47.20	47.90	-1	1,479	-0.07%
2018/05/29	1	47.55	0	0.00	47.55	1	1,485	0.07%
2018/05/28	4	47.64	0	0.00	48.00	4	1,519	0.26%
2018/05/24	0.2	47.05	1	47.00	47.10	-0.8	1,510	-0.05%
2018/05/21	1	46.55	3	46.05	47.15	-2	1,519	-0.13%
2018/05/03	0	0.00	1	42.70	42.95	-1	2,116	-0.05%
2018/05/02	0	0.00	0.1	42.65	42.65	-0.1	2,194	0.00%
2018/04/24	1	42.50	1	42.35	42.35	0	2,653	0.00%
2018/04/23	0	0.00	1	44.50	43.60	-1	2,826	-0.04%
2018/04/20	1	44.00	0	0.00	44.35	1	2,946	0.03%
2018/04/12	1	45.60	0	0.00	45.15	1	4,140	0.02%
2018/04/11	1	47.40	0	0.00	46.30	1	4,140	0.02%
2018/04/09	0	0.00	1	47.70	47.15	-1	4,294	-0.02%
2018/04/02	1	46.90	0	0.00	48.00	1	4,452	0.02%
2018/03/19	5	47.90	0	0.00	47.65	5	5,678	0.09%
2018/03/08	0	0.00	1	46.70	46.80	-1	5,634	-0.02%
2018/02/22	1	50.50	0	0.00	50.50	1	5,565	0.02%
2018/02/12	10	49.56	7	48.99	48.80	3	5,564	0.05%
2018/02/09	3	49.80	6	49.05	50.70	-3	5,536	-0.05%
2018/02/08	0	0.00	3	51.20	51.20	-3	5,503	-0.05%
2018/02/06	0	0.00	8	49.18	47.35	-8	5,452	-0.15%
2018/01/30	0	0.00	1	54.20	53.20	-1	5,527	-0.02%
2018/01/29	4	55.43	1	57.00	53.70	3	5,645	0.05%
2018/01/26	1	54.40	0	0.00	55.90	1	5,568	0.02%
2018/01/25	0	0.00	1	54.80	54.30	-1	5,551	-0.02%
2018/01/24	1	53.30	2	54.55	55.00	-1	5,524	-0.02%
2018/01/22	1	53.10	5	52.90	54.60	-4	5,472	-0.07%
2018/01/19	1	54.00	1	53.30	53.40	0	5,502	0.00%
2018/01/17	10	55.60	7	55.41	54.40	3	5,908	0.05%
2018/01/16	3	53.60	0	0.00	53.90	3	5,799	0.05%
2018/01/15	2	55.40	0	0.00	54.80	2	5,700	0.04%
2018/01/12	21	53.10	18	53.51	53.20	3	5,469	0.05%
2018/01/11	10	49.80	14	50.03	51.00	-4	5,056	-0.08%
2018/01/05	0	0.00	25	46.80	46.60	-25	4,679	-0.53%
2018/01/04	4	47.99	1	47.30	47.10	3	4,710	0.06%
2018/01/03	0	0.00	4	48.66	48.70	-4	4,601	-0.09%
2018/01/02	2	49.28	9	49.28	48.85	-7	4,534	-0.15%