盟立 (2464)-永全券商分點個股進出

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
48.90
漲跌
▲2.05
漲幅
+4.38%
成交量
12,635張
產業
上市其他電子類股
386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－永全券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5	48.54	5	49.09	48.90	0	7,735	0.00%
2024/05/06	1	47.65	0	0.00	46.85	1	7,527	0.01%
2024/05/02	2	48.75	1	47.80	47.80	1	7,408	0.01%
2024/04/30	3	48.97	1	48.65	48.65	2	7,360	0.03%
2024/04/29	7	51.08	3	49.60	49.70	4	7,309	0.05%
2024/04/26	4	50.33	2	51.50	50.70	2	7,153	0.03%
2024/04/25	23	47.45	1	48.50	47.45	22	6,791	0.32%
2024/04/24	2	46.88	1	47.20	47.45	1	6,692	0.01%
2024/04/23	0	0.00	0	45.10	45.00	0	6,567	0.00%
2024/04/22	0	0.00	11	44.26	43.60	-11	6,514	-0.17%
2024/04/19	5	44.92	17	44.01	43.95	-12	6,471	-0.19%
2024/04/18	4	46.68	3	46.42	46.40	1	6,370	0.02%
2024/04/17	12	47.53	1	47.45	47.65	11	6,310	0.17%
2024/04/16	0	0.00	7	46.54	46.40	-7	6,251	-0.11%
2024/04/15	0	0.00	2	48.50	48.20	-2	6,159	-0.03%
2024/04/12	1	50.30	0	0.00	50.20	1	6,060	0.02%
2024/04/11	11	51.15	3	50.00	50.00	8	5,920	0.14%
2024/04/10	4	55.50	19	54.77	55.20	-15	5,637	-0.27%
2024/04/09	6	52.32	5	53.58	53.70	1	4,978	0.02%
2024/04/08	21	48.89	10	48.70	48.90	11	4,446	0.25%
2024/04/02	11	47.38	5	47.52	47.65	6	4,148	0.14%
2024/04/01	5	45.99	12	47.49	47.10	-7	4,060	-0.17%
2024/03/29	1	48.00	1	46.70	46.55	0	3,885	0.00%
2024/03/28	5	48.25	1	48.05	47.00	4	3,775	0.11%
2024/03/27	2	49.10	5	49.53	47.90	-3	3,638	-0.08%
2024/03/26	13	46.88	8	45.55	45.55	5	3,117	0.16%
2024/03/25	0	0.00	6	45.65	46.60	-6	2,855	-0.21%
2024/03/22	6	42.83	4	43.90	45.85	2	2,418	0.08%
2024/03/21	0	0.00	15	41.63	41.70	-15	2,151	-0.70%
2024/03/20	5	43.00	30	42.10	42.00	-25	2,095	-1.19%
2024/03/19	23	41.94	112	42.52	42.10	-89	1,948	-4.57%	大賣/
2024/03/18	2	40.70	0	0.00	40.45	2	1,545	0.13%
2024/03/11	1	38.35	0	0.00	37.85	1	1,169	0.09%
2024/03/08	5	38.05	0	0.00	38.05	5	1,160	0.43%
2024/03/06	30	41.05	22	40.10	40.05	8	1,084	0.74%
2024/03/05	1	39.00	0	0.00	39.00	1	942	0.11%
2024/03/04	7	39.34	0	0.00	40.00	7	905	0.77%
2024/03/01	6	39.13	0	0.00	39.45	6	767	0.78%
2024/02/26	0	0.00	1	38.35	38.40	-1	663	-0.15%
2024/02/23	1	38.60	0	0.00	38.25	1	641	0.16%
2024/02/22	1	40.00	0	0.00	40.00	1	544	0.18%
2024/02/19	0	0.00	4	37.46	37.40	-4	396	-1.01%
2024/02/16	1	37.35	8	37.39	37.30	-7	400	-1.75%
2024/02/15	11	37.45	0	0.00	38.25	11	383	2.86%
2024/01/23	1	36.40	0	0.00	36.35	1	333	0.30%
2024/01/02	3	36.45	0	0.00	36.20	3	476	0.63%
2023/12/27	2	36.05	0	0.00	36.00	2	482	0.41%
2023/12/25	1	35.75	0	0.00	35.50	1	483	0.21%
2023/12/06	4	36.45	0	0.00	36.35	4	562	0.71%
2023/12/05	2	36.38	0	0.00	36.40	2	586	0.34%
2023/12/04	5	36.71	0	0.00	36.65	5	604	0.83%
2023/12/01	2	36.60	0	0.00	36.65	2	624	0.32%
2023/11/30	2	36.65	0	0.00	36.60	2	706	0.28%
2023/11/29	5	36.54	0	0.00	36.50	5	752	0.66%
2023/11/15	2	36.40	0	0.00	36.10	2	930	0.21%
2023/11/14	6	36.07	0	0.00	36.10	6	926	0.65%
2023/11/13	1	36.15	0	0.00	36.10	1	939	0.11%
2023/11/10	10	35.75	0	0.00	35.65	10	948	1.05%
2023/11/07	2	37.50	0	0.00	37.25	2	972	0.21%
2023/11/02	6	37.30	0	0.00	37.30	6	1,141	0.53%
2023/10/27	4	38.20	0	0.00	37.90	4	1,499	0.27%
2023/10/26	8	38.71	0	0.00	38.60	8	1,513	0.53%
2023/10/25	2	39.15	0	0.00	39.15	2	1,529	0.13%
2023/10/24	1	38.40	0	0.00	38.30	1	1,508	0.07%
2023/10/20	1	37.60	0	0.00	37.75	1	1,651	0.06%
2023/10/17	1	38.90	0	0.00	38.85	1	1,690	0.06%
2023/10/16	3	38.42	0	0.00	38.90	3	1,684	0.18%
2023/10/13	2	39.35	0	0.00	39.00	2	1,679	0.12%
2023/10/12	3	38.67	0	0.00	38.55	3	1,666	0.18%
2023/10/02	3	38.53	0	0.00	38.60	3	1,652	0.18%
2023/09/28	2	38.20	0	0.00	38.10	2	1,653	0.12%
2023/09/27	3	38.10	0	0.00	38.25	3	1,655	0.18%
2023/09/26	4	38.05	0	0.00	37.95	4	1,656	0.24%
2023/09/22	1	38.55	0	0.00	38.50	1	1,653	0.06%
2023/09/21	2	38.60	0	0.00	38.50	2	1,651	0.12%
2023/09/20	2	39.00	0	0.00	38.70	2	1,644	0.12%
2023/09/19	3	39.20	1	38.95	38.90	2	1,637	0.12%
2023/09/18	2	39.23	0	0.00	39.35	2	1,625	0.12%
2023/09/15	3	39.73	1	40.15	39.15	2	1,622	0.12%
2023/09/14	7	39.57	0	0.00	39.90	7	1,603	0.44%
2023/09/13	3	39.53	0	0.00	39.20	3	1,592	0.19%
2023/09/12	3	39.80	0	0.00	39.45	3	1,586	0.19%
2023/09/11	12	40.55	0	0.00	40.00	12	1,574	0.76%
2023/09/08	2	41.05	0	0.00	41.25	2	1,556	0.13%
2023/09/07	19	41.75	0	0.00	41.25	19	1,541	1.23%
2023/09/06	19	42.14	4	42.03	42.00	15	1,522	0.99%
2023/09/01	0	0.00	4	41.80	41.65	-4	1,368	-0.29%
2023/08/31	0	0.00	1	40.80	39.95	-1	1,337	-0.07%
2023/08/30	1	40.35	0	0.00	40.50	1	1,324	0.08%
2023/08/29	0	0.00	1	39.20	38.95	-1	1,291	-0.08%
2023/08/24	1	37.80	1	38.30	38.45	0	1,254	0.00%
2023/08/23	0	0.00	1	37.90	37.80	-1	1,207	-0.08%
2023/08/21	1	37.15	1	37.80	37.00	0	1,193	0.00%
2023/08/18	1	37.15	1	37.70	37.15	0	1,184	0.00%
2023/08/17	1	37.45	5	36.85	37.40	-4	1,175	-0.34%
2023/08/16	2	37.40	12	37.20	37.05	-10	1,158	-0.86%
2023/08/11	2	38.90	3	38.60	38.75	-1	1,112	-0.09%
2023/08/10	3	39.93	2	39.55	39.50	1	1,096	0.09%
2023/08/09	2	41.68	0	0.00	41.40	2	1,059	0.19%
2023/08/08	7	42.38	0	0.00	42.40	7	1,023	0.68%
2023/08/07	7	43.03	1	42.55	43.00	6	936	0.64%
2023/08/04	1	40.40	14	40.89	40.85	-13	697	-1.86%
2023/08/02	5	38.25	0	0.00	38.25	5	588	0.85%
2023/07/28	0	0.00	1	38.85	39.25	-1	533	-0.19%
2023/07/27	1	38.65	0	0.00	38.65	1	511	0.20%
2023/07/26	1	38.60	1	39.00	39.20	0	499	0.00%
2023/07/25	0	0.00	5	39.90	39.20	-5	446	-1.12%
2023/07/24	0	0.00	2	38.85	38.70	-2	352	-0.57%
2023/07/21	10	36.33	0	0.00	36.35	10	273	3.66%
2023/07/19	5	36.45	0	0.00	36.50	5	267	1.87%
2023/07/14	5	36.70	0	0.00	36.75	5	263	1.90%
2023/07/12	8	36.67	0	0.00	36.50	8	257	3.10%
2023/07/11	5	36.85	0	0.00	37.10	5	253	1.97%
2023/07/10	1	37.10	0	0.00	37.25	1	248	0.40%
2023/07/03	5	36.85	0	0.00	36.90	5	227	2.19%
2023/06/30	0	0.00	10	37.85	38.05	-10	222	-4.50%
2023/06/29	1	37.85	0	0.00	37.90	1	216	0.46%
2023/05/31	1	37.45	0	0.00	37.75	1	242	0.41%
2023/04/07	0	0.00	5	38.00	38.05	-5	220	-2.26%
2023/03/16	5	37.80	0	0.00	37.55	5	402	1.24%
2023/03/10	0	0.00	2	39.10	39.15	-2	381	-0.52%
2023/03/08	2	39.40	0	0.00	39.35	2	374	0.53%
2023/02/17	0	0.00	1	39.05	39.10	-1	349	-0.29%
2023/01/31	0	0.00	2	39.00	38.85	-2	349	-0.57%
2022/12/09	7	40.12	7	39.85	40.85	0	279	0.00%
2022/11/18	2	37.85	0	0.00	37.60	2	198	1.01%
2022/09/21	10	40.20	0	0.00	40.00	10	265	3.76%
2022/09/15	0	0.00	9	40.30	39.90	-9	259	-3.47%
2022/08/24	0	0.00	1	40.40	40.20	-1	267	-0.37%
2022/08/19	10	40.30	2	40.50	40.40	8	261	3.05%
2022/08/16	2	40.10	0	0.00	40.05	2	259	0.77%
2022/08/02	1	38.20	0	0.00	38.00	1	241	0.41%
2022/06/30	1	39.15	0	0.00	39.15	1	242	0.41%
2022/06/29	8	39.76	0	0.00	39.80	8	236	3.39%
2022/06/06	0	0.00	1	40.45	40.40	-1	243	-0.41%
2022/04/27	2	39.60	0	0.00	39.70	2	376	0.53%
2022/04/26	1	40.20	0	0.00	40.20	1	374	0.27%
2022/03/25	0	0.00	2	40.85	40.80	-2	648	-0.31%
2022/03/23	2	41.55	0	0.00	41.45	2	640	0.31%
2022/03/18	0	0.00	1	41.50	41.55	-1	639	-0.16%
2022/03/11	0	0.00	1	41.20	41.20	-1	639	-0.16%
2022/03/10	0	0.00	1	41.25	41.20	-1	641	-0.16%
2022/03/08	1	40.75	0	0.00	39.95	1	646	0.15%
2022/02/21	0	0.00	15	43.00	43.10	-15	801	-1.87%
2022/02/15	0	0.00	5	43.20	42.70	-5	815	-0.61%
2022/01/20	5	43.60	0	0.00	43.60	5	849	0.59%
2022/01/03	0	0.00	6	45.47	44.85	-6	807	-0.74%
2021/12/30	5	43.50	0	0.00	43.75	5	681	0.73%
2021/12/23	0	0.00	11	42.17	42.40	-11	653	-1.68%
2021/12/14	7	41.80	0	0.00	41.75	7	702	1.00%
2021/12/13	3	42.00	0	0.00	42.00	3	700	0.43%
2021/12/06	3	42.10	0	0.00	42.25	3	786	0.38%
2021/11/26	0	0.00	3	42.70	42.20	-3	783	-0.38%
2021/11/25	1	43.20	0	0.00	43.20	1	766	0.13%
2021/11/22	3	43.30	0	0.00	43.45	3	625	0.48%
2021/11/17	1	43.50	0	0.00	43.60	1	626	0.16%
2021/11/16	0	0.00	3	43.75	43.80	-3	632	-0.47%
2021/10/04	5	40.00	0	0.00	40.15	5	863	0.58%
2021/09/29	0	0.00	10	42.00	42.05	-10	862	-1.16%
2021/09/27	0	0.00	0.1	42.60	42.60	-0.1	856	-0.01%
2021/09/10	0	0.00	2	43.28	42.65	-2	905	-0.22%
2021/09/08	0	0.00	4	39.05	39.00	-4	852	-0.47%
2021/08/17	3	39.95	0	0.00	39.35	3	1,245	0.24%
2021/08/12	10	43.35	0	0.00	43.30	10	1,218	0.82%
2021/07/20	1	43.80	0	0.00	43.45	1	1,498	0.07%
2021/07/16	1	44.70	0	0.00	44.80	1	1,742	0.06%
2021/07/15	0	0.00	3	45.00	45.15	-3	1,765	-0.17%
2021/07/13	0	0.00	1	45.15	44.65	-1	1,808	-0.06%
2021/07/09	0	0.00	5	43.78	43.70	-5	1,856	-0.27%
2021/07/06	0	0.00	1	44.40	44.25	-1	2,080	-0.05%
2021/07/02	1	43.90	0	0.00	43.90	1	2,305	0.04%
2021/06/18	4	44.30	0	0.00	44.30	4	3,401	0.12%
2021/06/09	0	0.00	1	44.55	44.55	-1	3,891	-0.03%
2021/06/08	0	0.00	2	46.25	45.50	-2	3,984	-0.05%
2021/06/03	2	45.20	0	0.00	45.05	2	4,005	0.05%
2021/06/01	1	47.50	0	0.00	47.35	1	4,108	0.02%
2021/05/19	0	0.00	10	41.37	41.65	-10	4,169	-0.24%
2021/05/03	1	48.00	0	0.00	47.70	1	3,971	0.03%
2021/04/28	3	48.85	0	0.00	48.60	3	3,933	0.08%
2021/04/26	1	50.00	0	0.00	50.00	1	3,913	0.03%
2021/04/23	10	49.80	0	0.00	49.90	10	3,907	0.26%
2021/04/22	0	0.00	5	51.06	50.10	-5	3,948	-0.13%
2021/04/21	1	50.30	1	50.40	50.10	0	3,736	0.00%
2021/04/20	0	0.00	2	50.10	50.90	-2	3,723	-0.05%
2021/04/19	0	0.00	4	49.10	49.00	-4	3,710	-0.11%
2021/04/16	5	49.97	0	0.00	49.50	5	3,718	0.13%
2021/04/15	8	50.01	2	50.15	50.30	6	3,718	0.16%
2021/04/14	0	0.00	1	50.00	50.00	-1	3,796	-0.03%
2021/04/13	1	50.40	2	50.35	49.40	-1	3,799	-0.03%
2021/04/09	4	52.00	0	0.00	51.90	4	3,932	0.10%
2021/04/08	0	0.00	2	52.10	52.20	-2	3,862	-0.05%
2021/04/07	11	50.71	6	51.97	50.70	5	3,714	0.13%
2021/04/06	4	52.85	2	52.70	52.50	2	3,493	0.06%
2021/04/01	1	49.35	1	49.60	49.60	0	3,216	0.00%
2021/03/31	1	49.45	1	49.85	48.90	0	3,118	0.00%
2021/03/30	3	48.20	1	48.10	48.20	2	2,822	0.07%
2021/03/26	1	46.60	0	0.00	46.60	1	2,704	0.04%
2021/03/19	1	45.60	1	45.60	45.20	0	2,616	0.00%
2021/03/17	1	47.40	0	0.00	47.30	1	2,496	0.04%
2021/03/16	22	48.06	0	0.00	47.55	22	2,473	0.89%
2021/03/09	0	0.00	21	45.83	45.85	-21	2,292	-0.92%
2021/03/08	20	46.71	5	46.71	46.15	15	2,275	0.66%
2021/03/04	15	45.50	16	45.45	45.35	-1	2,166	-0.05%
2021/03/03	2	43.95	0	0.00	44.60	2	2,023	0.10%
2021/02/25	0	0.00	1	45.50	45.20	-1	1,981	-0.05%
2021/02/24	0	0.00	2	45.90	45.05	-2	1,950	-0.10%
2021/02/04	0	0.00	1	42.20	41.65	-1	1,861	-0.05%
2021/02/02	1	41.90	0	0.00	41.90	1	1,870	0.05%
2021/01/29	0	0.00	1	41.30	41.15	-1	1,855	-0.05%
2021/01/21	1	42.60	1	42.70	42.50	0	1,837	0.00%
2021/01/19	0	0.00	2	44.60	44.25	-2	1,789	-0.11%
2021/01/18	1	44.20	0	0.00	44.20	1	1,784	0.06%
2021/01/11	1	44.85	0	0.00	46.05	1	1,655	0.06%
2021/01/07	2	47.00	0	0.00	46.70	2	1,588	0.13%
2021/01/06	5	45.60	0	0.00	45.15	5	1,466	0.34%
2021/01/05	0	0.00	2	46.45	46.70	-2	1,394	-0.14%
2021/01/04	1	45.00	1	44.30	44.90	0	1,172	0.00%
2020/12/31	0	0.00	12	43.80	44.00	-12	1,105	-1.09%
2020/12/30	3	43.00	0	0.00	42.85	3	1,081	0.28%
2020/12/25	0	0.00	2	42.80	42.60	-2	1,074	-0.19%
2020/12/22	2	43.00	2	44.50	42.75	0	1,086	0.00%
2020/12/17	2	42.70	0	0.00	42.35	2	1,051	0.19%
2020/12/15	1	42.10	0	0.00	41.90	1	1,080	0.09%
2020/12/14	1	43.00	0	0.00	43.00	1	1,065	0.09%
2020/12/11	1	43.05	0	0.00	43.40	1	1,064	0.09%
2020/12/09	1	44.10	0	0.00	44.10	1	1,044	0.10%
2020/12/08	1	44.80	0	0.00	44.75	1	1,045	0.10%
2020/12/07	2	44.70	1	43.80	44.35	1	1,043	0.10%
2020/11/25	0	0.00	1	42.40	42.25	-1	1,016	-0.10%
2020/11/17	1	42.65	0	0.00	42.15	1	1,262	0.08%
2020/11/16	1	41.90	2	41.90	41.85	-1	1,278	-0.08%
2020/10/13	5	40.50	0	0.00	40.55	5	2,102	0.24%
2020/09/29	0	0.00	1	40.80	40.60	-1	3,296	-0.03%
2020/09/22	0	0.00	1	42.85	42.20	-1	3,524	-0.03%
2020/09/21	1	44.45	0	0.00	43.05	1	3,526	0.03%
2020/09/15	1	43.00	1	42.80	42.80	0	3,511	0.00%
2020/09/03	0	0.00	6	45.35	45.30	-6	3,478	-0.17%
2020/09/01	0	0.00	2	45.80	45.80	-2	3,459	-0.06%
2020/08/31	0	0.00	3	46.35	46.20	-3	3,432	-0.09%
2020/08/27	9	46.00	11	45.18	45.15	-2	3,278	-0.06%
2020/08/25	3	44.85	10	44.96	45.40	-7	3,196	-0.22%
2020/08/24	8	44.77	2	45.30	45.10	6	3,156	0.19%
2020/08/21	1	41.70	0	0.00	42.85	1	3,051	0.03%
2020/08/19	0	0.00	1	43.70	43.15	-1	2,997	-0.03%
2020/08/17	10	45.18	1	44.70	44.60	9	2,965	0.30%
2020/08/12	1	43.20	0	0.00	43.70	1	2,915	0.03%
2020/08/11	1	44.00	1	44.05	43.35	0	2,907	0.00%
2020/08/06	1	44.95	0	0.00	44.90	1	2,913	0.03%
2020/08/03	0	0.00	1	44.95	44.30	-1	2,989	-0.03%
2020/07/31	0	0.00	4	44.64	44.90	-4	3,001	-0.13%
2020/07/30	2	44.33	0	0.00	44.45	2	2,976	0.07%
2020/07/29	2	44.60	0	0.00	44.50	2	2,951	0.07%
2020/07/28	0	0.00	4	47.14	44.25	-4	2,924	-0.14%
2020/07/27	5	47.99	0	0.00	46.20	5	2,815	0.18%
2020/07/24	10	48.48	9	46.26	47.15	1	2,675	0.04%
2020/07/23	1	49.60	0	0.00	48.70	1	2,598	0.04%
2020/07/22	1	50.80	6	50.36	50.70	-5	2,542	-0.20%
2020/07/21	1	48.20	5	47.95	48.00	-4	2,431	-0.16%
2020/07/20	1	46.70	0	0.00	46.90	1	2,388	0.04%
2020/07/17	2	48.30	7	48.14	47.30	-5	2,362	-0.21%
2020/07/16	1	47.00	1	48.40	46.95	0	2,315	0.00%
2020/07/15	1	49.30	2	49.15	47.75	-1	2,281	-0.04%
2020/07/14	1	48.60	0	48.00	47.80	1	2,232	0.04%
2020/07/13	4	50.55	0	0.00	50.10	4	2,161	0.19%
2020/07/10	8	51.19	18	50.51	51.40	-10	2,095	-0.48%
2020/07/09	5	52.20	3	52.27	50.80	2	1,975	0.10%
2020/07/08	18	53.50	54	53.22	53.40	-36	1,737	-2.07%
2020/07/02	0	0.00	4	37.06	37.65	-4	952	-0.42%
2020/07/01	3	38.95	0	0.00	39.00	3	903	0.33%
2020/06/30	20	38.90	2	38.80	38.90	18	867	2.08%
2020/06/19	0	0.00	11	39.10	38.90	-11	844	-1.31%
2020/06/15	1	37.50	0	0.00	37.45	1	844	0.12%
2020/06/11	15	37.87	0	0.00	37.45	15	840	1.78%
2020/06/10	0	0.00	5	38.70	38.65	-5	832	-0.60%
2020/06/09	0	0.00	2	38.45	38.20	-2	845	-0.24%
2020/06/05	7	38.15	0	0.00	38.10	7	843	0.83%
2020/05/26	2	37.35	0	0.00	37.20	2	850	0.24%
2020/05/19	5	37.45	0	0.00	37.10	5	836	0.60%
2020/05/14	5	37.10	0	0.00	37.05	5	794	0.63%
2020/05/12	3	37.55	0	0.00	37.50	3	773	0.39%
2020/05/11	2	38.25	20	38.10	38.10	-18	751	-2.40%
2020/05/08	3	36.65	16	36.89	36.95	-13	698	-1.86%
2020/05/07	0	0.00	5	34.70	34.90	-5	638	-0.78%
2020/04/30	0	0.00	10	33.53	33.55	-10	611	-1.64%
2020/04/27	0	0.00	5	32.90	33.00	-5	653	-0.77%
2020/04/21	0	0.00	10	32.00	32.00	-10	650	-1.54%
2020/04/17	0	0.00	1	33.10	33.45	-1	643	-0.16%
2020/04/14	0	0.00	5	32.80	32.80	-5	641	-0.78%
2020/04/10	0	0.00	1	32.30	32.30	-1	647	-0.15%
2020/04/09	0	0.00	10	32.20	32.40	-10	650	-1.54%
2020/04/07	1	31.20	0	0.00	31.35	1	635	0.16%
2020/03/31	10	30.50	0	0.00	30.40	10	627	1.59%
2020/03/26	3	29.80	3	29.60	29.80	0	611	0.00%
2020/03/13	5	28.50	0	0.00	29.00	5	565	0.88%
2020/01/16	0	0.00	0.1	39.25	39.15	-0.1	570	-0.02%
2019/12/26	10	39.80	0	0.00	39.75	10	745	1.34%
2019/12/19	0	0.00	1	40.15	40.25	-1	830	-0.12%
2019/12/10	1	39.35	0	0.00	39.35	1	853	0.12%
2019/11/13	10	38.55	0	0.00	38.55	10	991	1.01%
2019/11/11	1	39.00	10	38.95	38.90	-9	985	-0.91%
2019/11/08	0	0.00	1	40.00	39.95	-1	983	-0.10%
2019/11/04	10	40.00	1	40.25	40.25	9	982	0.92%
2019/11/01	1	38.85	0	0.00	38.85	1	955	0.10%
2019/10/21	1	39.70	1	39.15	39.20	0	997	0.00%
2019/10/18	0	0.00	7	39.30	39.50	-7	980	-0.71%
2019/10/15	1	38.05	0	0.00	38.05	1	940	0.11%
2019/10/07	1	37.05	0	0.00	36.80	1	942	0.11%
2019/10/03	7	38.00	1	37.85	38.00	6	1,043	0.57%
2019/09/26	3	39.20	0	0.00	39.10	3	1,063	0.28%
2019/09/18	6	39.83	0	0.00	39.75	6	1,054	0.57%
2019/09/17	1	39.90	0	0.00	39.70	1	1,052	0.10%
2019/09/12	3	40.28	0	0.00	40.35	3	1,049	0.29%
2019/09/10	12	40.24	6	39.98	40.10	6	1,059	0.57%
2019/09/09	0	0.00	2	41.80	41.60	-2	1,023	-0.20%
2019/08/30	5	41.85	0	0.00	41.65	5	1,036	0.48%
2019/08/28	5	41.50	0	0.00	41.50	5	1,041	0.48%
2019/08/27	0	0.00	2	41.55	41.35	-2	1,047	-0.19%
2019/08/22	3	42.65	0	0.00	42.45	3	1,070	0.28%
2019/08/21	0	0.00	2	42.50	42.55	-2	1,070	-0.19%
2019/08/20	2	42.80	50	42.67	42.95	-48	1,067	-4.50%
2019/08/07	5	41.65	0	0.00	41.70	5	1,275	0.39%
2019/08/06	5	40.95	0	0.00	41.30	5	1,320	0.38%
2019/08/02	5	42.10	0	0.00	42.00	5	1,488	0.34%
2019/07/30	1	43.95	0	0.00	43.95	1	1,540	0.06%
2019/07/29	1	44.85	0	0.00	45.00	1	1,551	0.06%
2019/07/24	0	0.00	2	44.90	45.80	-2	1,606	-0.12%
2019/07/17	0	0.00	10	44.60	44.70	-10	1,721	-0.58%
2019/07/16	10	44.60	0	0.00	44.45	10	1,753	0.57%
2019/07/10	2	45.30	0	0.00	45.20	2	1,821	0.11%
2019/07/09	1	49.10	2	48.90	48.95	-1	1,784	-0.06%
2019/07/08	1	48.40	0	0.00	48.40	1	1,770	0.06%
2019/06/28	0	0.00	10	47.91	47.90	-10	1,863	-0.54%
2019/06/27	5	47.65	0	0.00	47.70	5	1,929	0.26%
2019/06/21	10	47.50	0	0.00	47.10	10	2,084	0.48%
2019/05/29	10	45.65	0	0.00	45.50	10	2,155	0.46%
2019/05/22	10	47.90	0	0.00	47.75	10	2,103	0.48%
2019/05/15	1	51.70	1	51.80	51.70	0	1,996	0.00%
2019/05/08	31	50.09	11	50.00	49.80	20	1,677	1.19%
2019/05/07	0	0.00	3	49.30	49.55	-3	1,646	-0.18%
2019/05/03	4	49.20	0	0.00	48.90	4	1,606	0.25%
2019/04/30	0	0.00	5	50.00	50.00	-5	1,561	-0.32%
2019/04/29	0	0.00	5	48.90	48.65	-5	1,548	-0.32%
2019/04/25	0	0.00	5	50.40	50.60	-5	1,514	-0.33%
2019/04/19	0	0.00	10	50.00	49.80	-10	1,395	-0.72%
2019/04/18	0	0.00	5	50.00	49.60	-5	1,383	-0.36%
2019/04/16	3	50.27	0	0.00	49.95	3	1,325	0.23%
2019/04/12	2	50.70	0	0.00	49.80	2	1,266	0.16%
2019/04/03	0	0.00	5	48.60	48.15	-5	1,048	-0.48%
2019/04/02	0	0.00	1	48.35	48.35	-1	1,023	-0.10%
2019/04/01	1	48.80	1	48.15	47.85	0	992	0.00%
2019/03/29	0	0.00	3	47.35	47.00	-3	919	-0.33%
2019/03/27	0	0.00	15	46.37	46.50	-15	859	-1.75%
2019/03/25	0	0.00	1	44.60	45.00	-1	766	-0.13%
2019/03/21	1	44.35	0	0.00	44.45	1	712	0.14%
2019/03/20	0	0.00	5	44.06	44.45	-5	702	-0.71%
2019/03/07	3	42.10	0	0.00	41.70	3	718	0.42%
2019/02/27	0	0.00	1	42.65	42.75	-1	800	-0.12%
2019/02/21	1	41.20	0	0.00	41.30	1	793	0.13%
2019/02/15	0	0.00	15	41.60	41.70	-15	783	-1.91%
2019/01/21	0	0.00	1	41.10	40.95	-1	791	-0.13%
2019/01/17	15	41.10	0	0.00	41.00	15	808	1.86%
2019/01/16	1	40.35	1	40.75	40.20	0	802	0.00%
2019/01/15	1	40.00	0	0.00	39.95	1	793	0.13%
2018/10/31	0	0.00	2	38.30	38.40	-2	1,410	-0.14%
2018/10/19	5	39.15	0	0.00	39.65	5	1,603	0.31%
2018/10/11	5	37.50	0	0.00	37.35	5	1,594	0.31%
2018/09/28	5	42.05	0	0.00	42.05	5	1,557	0.32%
2018/09/27	5	42.55	0	0.00	42.70	5	1,551	0.32%
2018/09/21	5	43.00	0	0.00	42.60	5	1,592	0.31%
2018/09/17	5	43.50	0	0.00	43.30	5	1,622	0.31%
2018/09/07	5	46.75	30	44.95	44.80	-25	1,864	-1.34%
2018/09/06	5	45.50	0	0.00	46.00	5	1,844	0.27%
2018/09/03	0	0.00	1	45.05	44.75	-1	1,950	-0.05%
2018/08/30	1	46.30	0	0.00	46.30	1	1,974	0.05%
2018/08/29	6	46.55	0	0.00	46.30	6	1,985	0.30%
2018/08/28	30	45.97	10	45.85	46.50	20	1,955	1.02%
2018/08/27	0	0.00	10	45.10	45.50	-10	1,901	-0.53%
2018/08/24	0	0.00	10	45.00	45.00	-10	1,908	-0.52%
2018/08/22	0	0.00	5	45.50	45.20	-5	1,912	-0.26%
2018/08/21	0	0.00	11	45.39	45.95	-11	1,903	-0.58%
2018/08/20	0	0.00	5	45.00	44.90	-5	1,895	-0.26%
2018/08/17	1	45.00	0	0.00	45.40	1	1,908	0.05%
2018/08/16	11	44.69	2	45.23	45.85	9	1,861	0.48%
2018/08/15	11	44.02	9	44.22	44.15	2	1,755	0.11%
2018/08/14	0	0.00	2	42.30	42.50	-2	1,646	-0.12%
2018/08/09	1	41.50	0	0.00	41.50	1	1,648	0.06%
2018/08/03	5	41.10	0	0.00	40.95	5	1,645	0.30%
2018/08/01	5	43.75	2	43.80	43.70	3	1,541	0.19%
2018/07/31	5	42.70	0	0.00	42.85	5	1,511	0.33%
2018/07/27	10	42.20	0	0.00	42.25	10	1,483	0.67%
2018/07/25	5	41.50	0	0.00	41.65	5	1,483	0.34%
2018/07/23	5	41.55	0	0.00	41.55	5	1,490	0.34%
2018/07/06	5	40.00	0	0.00	40.00	5	1,592	0.31%
2018/07/03	2	41.50	0	0.00	41.50	2	1,611	0.12%
2018/06/20	0	0.00	2	44.05	43.80	-2	1,659	-0.12%
2018/06/12	3	45.10	0	0.00	44.70	3	1,441	0.21%
2018/06/11	1	45.05	0	0.00	45.65	1	1,385	0.07%
2018/06/06	5	46.50	0	0.00	46.85	5	1,421	0.35%
2018/06/05	0	0.00	1	47.20	47.00	-1	1,441	-0.07%
2018/06/04	5	47.45	2	47.00	47.40	3	1,479	0.20%
2018/06/01	3	47.30	0	0.00	46.90	3	1,478	0.20%
2018/05/30	5	46.70	0	0.00	46.80	5	1,476	0.34%
2018/05/24	7	46.67	0	0.00	47.10	7	1,510	0.46%
2018/05/17	2	44.70	0	0.00	44.60	2	1,576	0.13%
2018/05/16	3	45.15	0	0.00	44.95	3	1,634	0.18%
2018/05/14	0	0.00	20	45.35	45.40	-20	1,799	-1.11%
2018/05/11	1	45.40	1	45.75	45.00	0	1,830	0.00%
2018/05/10	1	45.00	0	0.00	45.30	1	1,823	0.05%
2018/05/08	0	0.00	5	43.60	43.70	-5	1,865	-0.27%
2018/05/04	0	0.00	5	42.50	42.70	-5	2,058	-0.24%
2018/04/30	0	0.00	10	42.50	43.10	-10	2,256	-0.44%
2018/04/27	0	0.00	10	41.30	41.30	-10	2,371	-0.42%
2018/04/20	4	44.05	4	43.95	44.35	0	2,946	0.00%
2018/04/19	1	44.50	1	44.50	44.35	0	3,197	0.00%
2018/04/17	5	45.00	0	0.00	44.00	5	3,784	0.13%
2018/04/13	0	0.00	1	45.60	45.55	-1	4,085	-0.02%
2018/04/12	1	45.00	0	0.00	45.15	1	4,140	0.02%
2018/04/11	1	46.30	0	0.00	46.30	1	4,140	0.02%
2018/04/10	2	47.20	0	0.00	47.10	2	4,235	0.05%
2018/04/09	1	47.05	0	0.00	47.15	1	4,294	0.02%
2018/04/03	0	0.00	1	47.60	47.30	-1	4,412	-0.02%
2018/03/31	0	0.00	1	46.10	46.05	-1	4,492	-0.02%
2018/03/30	2	45.20	2	45.35	45.30	0	4,645	0.00%
2018/03/27	0	0.00	20	45.90	46.00	-20	5,385	-0.37%
2018/03/22	2	46.98	0	0.00	46.50	2	5,687	0.04%
2018/03/21	5	46.95	0	0.00	46.95	5	5,678	0.09%
2018/03/16	1	47.40	0	0.00	47.25	1	5,658	0.02%
2018/03/15	1	46.60	0	0.00	46.55	1	5,650	0.02%
2018/03/12	0	0.00	1	49.10	48.50	-1	5,630	-0.02%
2018/03/09	1	47.30	0	0.00	49.00	1	5,632	0.02%
2018/03/08	0	0.00	2	47.30	46.80	-2	5,634	-0.04%
2018/03/05	1	48.50	16	48.60	48.10	-15	5,620	-0.27%
2018/03/01	0	0.00	70	49.48	49.40	-70	5,600	-1.25%
2018/02/27	0	0.00	10	50.00	49.45	-10	5,569	-0.18%
2018/02/26	2	49.75	0	0.00	50.30	2	5,560	0.04%
2018/02/22	1	50.60	0	0.00	50.50	1	5,565	0.02%
2018/02/12	0	0.00	5	48.95	48.80	-5	5,564	-0.09%
2018/02/06	18	49.11	0	0.00	47.35	18	5,452	0.33%
2018/02/05	3	52.20	0	0.00	52.60	3	5,496	0.05%
2018/01/31	0	0.00	2	52.90	53.80	-2	5,515	-0.04%
2018/01/29	110	55.86	0	0.00	53.70	110	5,645	1.95%	大買/鉅額交易
2018/01/26	0	0.00	2	55.45	55.90	-2	5,568	-0.04%
2018/01/25	2	54.20	0	0.00	54.30	2	5,551	0.04%
2018/01/23	1	55.20	2	53.80	53.50	-1	5,508	-0.02%
2018/01/22	4	53.10	4	52.10	54.60	0	5,472	0.00%
2018/01/19	4	54.85	4	53.40	53.40	0	5,502	0.00%
2018/01/18	14	54.96	11	54.84	54.50	3	5,542	0.05%
2018/01/17	11	55.16	0	0.00	54.40	11	5,908	0.19%
2018/01/15	4	54.63	6	55.03	54.80	-2	5,700	-0.04%
2018/01/12	1	52.90	2	53.30	53.20	-1	5,469	-0.02%
2018/01/11	0	0.00	23	50.09	51.00	-23	5,056	-0.45%
2018/01/10	1	48.95	1	50.20	48.95	0	4,929	0.00%
2018/01/09	0	0.00	1	48.05	47.50	-1	4,691	-0.02%
2018/01/08	2	46.18	0	0.00	47.10	2	4,696	0.04%
2018/01/05	2	46.90	0	0.00	46.60	2	4,679	0.04%
2018/01/04	1	47.30	0	0.00	47.10	1	4,710	0.02%
2018/01/03	1	48.60	2	48.70	48.70	-1	4,601	-0.02%
2018/01/02	2	49.03	3	49.30	48.85	-1	4,534	-0.02%