盟立 (2464)-元大-八德券商分點個股進出

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
47.80
漲跌
▼0.85
漲幅
-1.75%
成交量
3,208張
產業
上市其他電子類股
385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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/05/02	1	48.30	3	47.80	47.80	-2	7,408	-0.03%
2024/04/30	2	49.18	1	49.10	48.65	1	7,360	0.01%
2024/04/29	8	50.32	5	50.30	49.70	3	7,309	0.04%
2024/04/26	12	49.42	16	50.23	50.70	-4	7,153	-0.06%
2024/04/25	2	48.05	2	47.60	47.45	0	6,791	0.00%
2024/04/24	1	48.15	1	47.35	47.45	0	6,692	0.00%
2024/04/23	3	44.70	0	0.00	45.00	3	6,567	0.05%
2024/04/19	1	43.60	0	0.00	43.95	1	6,471	0.02%
2024/04/18	2	46.73	1	46.25	46.40	1	6,370	0.02%
2024/04/17	3	47.28	2	47.48	47.65	1	6,310	0.02%
2024/04/16	4	46.85	10	46.55	46.40	-6	6,251	-0.10%
2024/04/15	4	48.81	6	48.76	48.20	-2	6,159	-0.03%
2024/04/12	7	50.51	3	50.20	50.20	4	6,060	0.07%
2024/04/11	10	50.60	4	51.50	50.00	6	5,920	0.10%
2024/04/10	19	55.52	14	55.32	55.20	5	5,637	0.09%
2024/04/09	3	52.03	24.2	53.61	53.70	-21.2	4,978	-0.43%
2024/04/08	5	48.28	2	48.15	48.90	3	4,446	0.07%
2024/04/03	2	47.65	0	0.00	46.70	2	4,212	0.05%
2024/04/02	2	47.63	2	47.50	47.65	0	4,148	0.00%
2024/04/01	3	47.48	2	48.15	47.10	1	4,060	0.02%
2024/03/29	4	47.58	1	47.65	46.55	3	3,885	0.08%
2024/03/28	1	47.60	1	48.30	47.00	0	3,775	0.00%
2024/03/27	9	48.83	13	48.77	47.90	-4	3,638	-0.11%
2024/03/26	5	47.34	10	46.85	45.55	-5	3,117	-0.16%
2024/03/25	183	46.82	322	46.64	46.60	-139	2,855	-4.87%	大買/大賣/鉅額交易
2024/03/22	202	45.12	58	44.42	45.85	144	2,418	5.95%	大買/鉅額交易
2024/03/21	2	41.85	6	41.67	41.70	-4	2,151	-0.19%
2024/03/20	13	42.70	7	42.59	42.00	6	2,095	0.29%
2024/03/19	22	43.23	22	42.81	42.10	0	1,948	0.00%
2024/03/18	2	40.70	1	40.40	40.45	1	1,545	0.06%
2024/03/13	27	40.16	0	0.00	39.65	27	1,389	1.94%
2024/03/07	2	40.40	0	0.00	39.20	2	1,124	0.18%
2024/03/06	15	40.95	17	40.39	40.05	-2	1,084	-0.18%
2024/03/05	5	38.80	0	0.00	39.00	5	942	0.53%
2024/03/04	0	0.00	2	40.25	40.00	-2	905	-0.22%
2024/03/01	1	38.60	4.1	38.92	39.45	-3.1	767	-0.40%
2024/02/29	5	38.00	1	38.15	38.15	4	696	0.57%
2024/02/26	1	38.25	0	0.00	38.40	1	663	0.15%
2024/02/23	6	38.59	0	0.00	38.25	6	641	0.94%
2024/02/22	0	0.00	1	38.80	40.00	-1	544	-0.18%
2024/02/15	1	38.55	0	0.00	38.25	1	383	0.26%
2024/02/02	0	0.00	1	36.00	35.95	-1	314	-0.32%
2024/01/26	1	36.40	0	0.00	36.40	1	325	0.31%
2024/01/17	0.1	35.80	0	35.85	35.80	0.1	378	0.03%
2024/01/11	2	35.70	0	0.00	35.75	2	385	0.52%
2024/01/09	2	35.85	0	0.00	35.80	2	430	0.46%
2024/01/08	2	35.90	0	0.00	35.80	2	438	0.46%
2023/12/19	0	0.00	1	35.95	35.95	-1	485	-0.21%
2023/12/15	1	36.45	1	36.30	36.50	0	489	0.00%
2023/12/14	1	36.00	0	0.00	36.10	1	496	0.20%
2023/12/13	1	36.10	0	0.00	36.05	1	495	0.20%
2023/11/29	0	0.00	0.2	36.60	36.50	-0.2	752	-0.03%
2023/10/25	0	0.00	2	39.20	39.15	-2	1,529	-0.13%
2023/10/13	2	39.20	0	0.00	39.00	2	1,679	0.12%
2023/09/20	1	38.75	0	0.00	38.70	1	1,644	0.06%
2023/09/13	1	39.25	0	0.00	39.20	1	1,592	0.06%
2023/09/07	1	41.25	0	0.00	41.25	1	1,541	0.06%
2023/09/06	0	0.00	1	42.00	42.00	-1	1,522	-0.07%
2023/09/04	2	40.45	2	41.35	41.00	0	1,416	0.00%
2023/09/01	1	41.75	0	0.00	41.65	1	1,368	0.07%
2023/08/25	2	38.30	2	38.25	38.35	0	1,266	0.00%
2023/08/24	1	38.40	0.1	38.45	38.45	0.9	1,254	0.07%
2023/08/22	0	0.00	20	37.23	37.25	-20	1,199	-1.67%
2023/08/11	0	0.00	3	38.90	38.75	-3	1,112	-0.27%
2023/08/08	20	41.80	0	0.00	42.40	20	1,023	1.95%
2023/08/07	0	0.00	2	43.05	43.00	-2	936	-0.22%
2023/08/04	0	0.00	0.4	40.82	40.85	-0.4	697	-0.05%
2023/08/01	2	38.58	1	38.65	39.05	1	572	0.17%
2023/07/31	0	0.00	1	39.40	39.00	-1	557	-0.18%
2023/07/28	5	39.59	5	39.40	39.25	0	533	0.00%
2023/07/26	3	39.40	0	0.00	39.20	3	499	0.60%
2023/07/25	0	0.00	2	39.58	39.20	-2	446	-0.45%
2023/07/24	1	36.25	9	39.05	38.70	-8	352	-2.27%
2023/07/14	0	0.00	3	37.00	36.75	-3	263	-1.14%
2023/06/30	0	0.00	10	37.95	38.05	-10	222	-4.50%
2023/06/29	0.2	37.95	0	0.00	37.90	0.2	216	0.11%
2023/06/21	0.1	38.10	0	0.00	38.20	0.1	219	0.05%
2023/06/20	0.1	38.40	0	0.00	38.15	0.1	218	0.05%
2023/06/19	0.2	38.40	0	0.00	38.40	0.2	219	0.08%
2023/06/16	0.1	38.00	0	0.00	38.00	0.1	212	0.05%
2023/05/17	0.5	37.05	0	0.00	37.15	0.5	254	0.18%
2023/03/28	2	37.85	0	0.00	37.85	2	224	0.89%
2023/03/16	1	37.50	0	0.00	37.55	1	402	0.25%
2023/03/06	5.1	39.28	0	0.00	39.40	5.1	366	1.39%
2023/03/02	5	39.05	0	0.00	39.10	5	360	1.39%
2023/02/22	1	39.05	0	39.55	39.20	1	355	0.28%
2023/02/10	0	0.00	1	38.90	39.00	-1	355	-0.28%
2023/02/06	0	0.00	4	39.08	39.20	-4	352	-1.13%
2023/01/10	3	38.35	0	0.00	38.30	3	348	0.86%
2023/01/06	2	38.13	0	0.00	38.00	2	347	0.58%
2022/12/14	1	39.35	0	0.00	39.40	1	368	0.27%
2022/12/13	1	39.50	0	0.00	39.05	1	364	0.27%
2022/12/09	1	40.50	1.1	39.57	40.85	-0.1	279	-0.02%
2022/11/09	0	0.00	3	37.42	37.35	-3	199	-1.50%
2022/11/08	3	37.30	0	0.00	37.25	3	204	1.47%
2022/09/05	0	0.00	3	39.25	39.40	-3	273	-1.10%
2022/08/18	1.1	39.71	0	0.00	40.00	1.1	259	0.42%
2022/08/17	5	40.00	0	0.00	40.00	5	260	1.92%
2022/08/15	0	40.00	0	0.00	40.10	0	256	0.01%
2022/08/12	0	0.00	1	40.30	39.90	-1	251	-0.40%
2022/08/11	0	0.00	1	39.20	39.25	-1	241	-0.41%
2022/08/10	0	0.00	1	38.90	38.75	-1	238	-0.42%
2022/07/25	5	38.50	0.2	38.35	38.35	4.8	245	1.96%
2022/07/22	0	0.00	1	38.05	38.20	-1	243	-0.41%
2022/07/21	1	37.40	3	37.45	37.55	-2	246	-0.81%
2022/07/12	0	0.00	0	36.15	36.15	0	253	0.00%
2022/07/04	5	36.70	0	0.00	36.70	5	259	1.93%
2022/06/29	0	0.00	1	41.50	39.80	-1	236	-0.42%
2022/05/31	0	0.00	0	40.90	40.80	0	268	0.00%
2022/05/23	0	0.00	1.8	39.87	39.70	-1.8	291	-0.60%
2022/05/05	0	0.00	15.7	40.02	40.05	-15.7	340	-4.60%
2022/03/21	0	41.70	0	0.00	41.65	0	638	0.00%
2022/03/18	1	41.50	0	0.00	41.55	1	639	0.16%
2022/03/02	0	0.00	1	42.25	42.20	-1	663	-0.15%
2022/01/24	0	0.00	10	41.65	42.05	-10	858	-1.16%
2022/01/03	0	0.00	1	46.10	44.85	-1	807	-0.12%
2021/12/09	10	42.30	0	0.00	42.10	10	711	1.41%
2021/11/05	0	0.00	1	42.40	42.90	-1	673	-0.15%
2021/11/04	0	0.00	1	42.25	42.40	-1	666	-0.15%
2021/10/12	5	40.30	0	0.00	40.20	5	792	0.63%
2021/10/01	0	0.00	2	40.70	40.80	-2	860	-0.23%
2021/09/28	0	0.00	2	43.00	43.00	-2	865	-0.23%
2021/09/15	0	0.00	2	41.25	41.25	-2	879	-0.23%
2021/09/10	2	42.45	1	43.00	42.65	1	905	0.11%
2021/09/03	1	40.50	0	0.00	40.55	1	853	0.12%
2021/08/18	0	0.00	1	38.90	39.60	-1	1,243	-0.08%
2021/08/06	0	0.00	1	45.40	44.90	-1	1,256	-0.08%
2021/08/05	0	0.00	1	45.50	45.60	-1	1,270	-0.08%
2021/08/02	0	0.00	2	45.25	45.55	-2	1,349	-0.15%
2021/07/30	1	44.70	0	0.00	44.65	1	1,345	0.07%
2021/07/26	0	0.00	1	44.40	44.80	-1	1,423	-0.07%
2021/07/23	0	0.00	2	43.95	43.90	-2	1,435	-0.14%
2021/07/20	0	0.00	1	43.45	43.45	-1	1,498	-0.07%
2021/07/08	0	0.00	0	44.10	44.00	0	1,926	0.00%
2021/07/06	1	44.25	0	0.00	44.25	1	2,080	0.05%
2021/07/01	0	0.00	1	44.00	43.80	-1	2,527	-0.04%
2021/06/28	1	43.90	0	0.00	43.90	1	3,193	0.03%
2021/06/24	1	43.45	0	0.00	43.40	1	3,350	0.03%
2021/06/22	1	43.05	0	43.10	42.85	1	3,396	0.03%
2021/06/15	0	0.00	2	44.50	45.15	-2	3,568	-0.06%
2021/06/11	2	44.43	0	0.00	44.25	2	3,598	0.06%
2021/06/10	2	44.45	0	0.00	44.50	2	3,685	0.05%
2021/06/09	0.2	45.05	3	44.75	44.55	-2.8	3,891	-0.07%
2021/06/07	1	45.60	0	0.00	45.60	1	3,983	0.03%
2021/06/04	0	0.00	2	44.65	44.50	-2	3,988	-0.05%
2021/06/02	1	45.65	7	45.81	45.60	-6	4,127	-0.15%
2021/06/01	12	48.08	0	0.00	47.35	12	4,108	0.29%
2021/05/31	0	0.00	3	45.02	46.40	-3	4,098	-0.07%
2021/05/28	0	0.00	2	42.95	44.25	-2	4,039	-0.05%
2021/05/24	0	0.00	1	41.85	42.00	-1	4,151	-0.02%
2021/05/10	0	0.00	0	48.10	47.65	0	4,019	0.00%
2021/05/07	0	0.00	1	47.20	48.05	-1	4,017	-0.02%
2021/05/05	1	46.70	1	47.40	46.35	0	4,007	0.00%
2021/04/29	4	49.74	0	0.00	49.20	4	3,938	0.10%
2021/04/27	0.6	49.60	3	49.42	49.30	-2.4	3,937	-0.06%
2021/04/23	0.2	49.80	0	0.00	49.90	0.2	3,907	0.00%
2021/04/22	4	52.70	0.3	52.34	50.10	3.8	3,948	0.09%
2021/04/20	0	0.00	1	49.05	50.90	-1	3,723	-0.03%
2021/04/15	1	50.30	2	50.53	50.30	-1	3,718	-0.03%
2021/04/14	1.5	49.53	0.1	49.35	50.00	1.5	3,796	0.04%
2021/04/09	4	51.78	2	51.10	51.90	2	3,932	0.05%
2021/04/08	2.1	51.19	1	52.80	52.20	1.1	3,862	0.03%
2021/04/07	5	50.64	111	50.36	50.70	-106	3,714	-2.85%	大賣/鉅額交易
2021/04/06	120	53.54	17	52.74	52.50	103	3,493	2.95%	大買/鉅額交易
2021/04/01	0	0.00	15	49.42	49.60	-15	3,216	-0.47%
2021/03/31	17	49.26	21	49.64	48.90	-4	3,118	-0.13%
2021/03/30	10	48.27	4	47.75	48.20	6	2,822	0.21%
2021/03/29	1	46.30	0	0.00	47.25	1	2,705	0.04%
2021/03/26	0	0.00	3	46.70	46.60	-3	2,704	-0.11%
2021/03/25	1	45.50	1	45.55	45.55	0	2,676	0.00%
2021/03/19	2	45.33	0	0.00	45.20	2	2,616	0.08%
2021/03/18	1	46.50	5	46.65	46.95	-4	2,538	-0.16%
2021/03/17	2	47.53	0	0.00	47.30	2	2,496	0.08%
2021/03/16	2	47.85	0	0.00	47.55	2	2,473	0.08%
2021/03/15	3	47.80	8.1	48.37	48.40	-5.1	2,402	-0.21%
2021/03/12	0	0.00	1	47.00	47.60	-1	2,209	-0.05%
2021/03/08	2	46.70	0	0.00	46.15	2	2,275	0.09%
2021/02/25	0	0.00	1	45.00	45.20	-1	1,981	-0.05%
2021/02/24	0	0.00	6	45.16	45.05	-6	1,950	-0.31%
2021/02/23	2.1	43.98	0	0.00	44.20	2.1	1,878	0.11%
2021/02/22	5	43.85	1	43.55	43.50	4	1,865	0.21%
2021/02/18	0	0.00	1	43.30	43.45	-1	1,875	-0.05%
2021/02/17	0	0.00	6	42.55	42.50	-6	1,871	-0.32%
2021/02/01	0	0.00	1	40.60	40.80	-1	1,862	-0.05%
2021/01/28	0	0.00	11	41.50	41.30	-11	1,847	-0.60%
2021/01/25	1	41.95	0	0.00	42.25	1	1,849	0.05%
2021/01/21	0	0.00	10	43.10	42.50	-10	1,837	-0.54%
2021/01/20	11	43.58	1	43.25	42.55	10	1,823	0.55%
2021/01/18	15	44.22	15	43.77	44.20	0	1,784	0.00%
2021/01/15	0	0.00	15	44.75	44.60	-15	1,782	-0.84%
2021/01/12	0	0.00	4	45.63	45.05	-4	1,690	-0.24%
2021/01/11	15	45.84	8	45.97	46.05	7	1,655	0.42%
2021/01/08	12	45.61	0	0.00	45.70	12	1,624	0.74%
2021/01/07	27	46.28	30	46.51	46.70	-3	1,588	-0.19%
2021/01/06	12	45.83	18	45.25	45.15	-6	1,466	-0.41%
2021/01/05	34	46.94	49	46.24	46.70	-15	1,394	-1.08%
2021/01/04	7	44.80	41	44.88	44.90	-34	1,172	-2.90%
2020/12/31	82	43.78	20	43.80	44.00	62	1,105	5.61%
2020/12/28	0	0.00	21	42.77	43.35	-21	1,083	-1.94%
2020/12/22	10	44.10	0	0.00	42.75	10	1,086	0.92%
2020/12/21	0	0.00	1	43.40	43.60	-1	1,054	-0.09%
2020/12/15	1	42.00	0	0.00	41.90	1	1,080	0.09%
2020/12/10	1	43.05	1	43.25	43.10	0	1,050	0.00%
2020/12/08	2	44.15	0	0.00	44.75	2	1,045	0.19%
2020/12/07	4	44.38	0	0.00	44.35	4	1,043	0.38%
2020/12/04	0	0.00	11	44.61	45.05	-11	975	-1.13%
2020/12/03	0	0.00	3	43.48	43.60	-3	858	-0.35%
2020/12/01	0	0.00	3.2	42.97	43.00	-3.2	854	-0.37%
2020/11/30	0	0.00	42	42.77	43.15	-42	860	-4.88%
2020/11/27	2	42.00	17	42.04	42.05	-15	841	-1.78%
2020/11/25	0	0.00	1	42.10	42.25	-1	1,016	-0.10%
2020/11/23	0	0.00	11	42.10	42.15	-11	1,085	-1.01%
2020/11/18	1	41.95	0	0.00	42.00	1	1,250	0.08%
2020/11/17	0	0.00	34	42.78	42.15	-34	1,262	-2.69%
2020/11/16	0	0.00	20	41.95	41.85	-20	1,278	-1.56%
2020/11/13	0	0.00	1	41.45	41.45	-1	1,284	-0.08%
2020/11/11	1	41.55	0	0.00	41.35	1	1,324	0.08%
2020/11/03	0	0.00	1	40.20	40.10	-1	1,396	-0.07%
2020/10/30	1	39.85	0	0.00	39.85	1	1,443	0.07%
2020/10/14	0	0.00	1	41.00	40.75	-1	2,050	-0.05%
2020/10/12	1	41.00	1	41.00	40.95	0	2,132	0.00%
2020/10/06	0	0.00	15	42.15	41.90	-15	2,325	-0.64%
2020/09/25	10	40.13	1	39.90	40.10	9	3,451	0.26%
2020/09/24	2	40.75	0	0.00	40.70	2	3,463	0.06%
2020/09/23	4	41.94	0	0.00	41.90	4	3,494	0.11%
2020/09/11	5	42.30	0	0.00	42.10	5	3,523	0.14%
2020/09/10	6	43.05	0	0.00	43.00	6	3,507	0.17%
2020/09/09	1	43.90	0	0.00	43.90	1	3,492	0.03%
2020/09/07	0	0.00	0	44.55	44.55	0	3,478	0.00%
2020/08/31	0	0.00	8	46.19	46.20	-8	3,432	-0.23%
2020/08/27	1	45.60	0	0.00	45.15	1	3,278	0.03%
2020/08/24	12	43.45	11	45.10	45.10	1	3,156	0.03%
2020/08/20	5	40.80	6	41.11	41.70	-1	3,032	-0.03%
2020/08/18	3	44.07	0	0.00	43.90	3	2,984	0.10%
2020/08/17	0	0.00	1	44.75	44.60	-1	2,965	-0.03%
2020/08/13	3	44.30	0	0.00	43.50	3	2,939	0.10%
2020/08/10	1	44.10	0	0.00	44.05	1	2,926	0.03%
2020/08/07	1	44.50	1	45.35	44.25	0	2,921	0.00%
2020/08/05	0	0.00	1	44.80	45.70	-1	2,918	-0.03%
2020/07/31	1	45.25	0	0.00	44.90	1	3,001	0.03%
2020/07/30	5	44.25	0	0.00	44.45	5	2,976	0.17%
2020/07/29	1	44.35	60	44.80	44.50	-59	2,951	-2.00%
2020/07/28	2	47.00	2	44.85	44.25	0	2,924	0.00%
2020/07/27	3	48.57	2	46.55	46.20	1	2,815	0.04%
2020/07/24	1	47.00	3	48.37	47.15	-2	2,675	-0.07%
2020/07/23	0	0.00	1	50.00	48.70	-1	2,598	-0.04%
2020/07/22	0	0.00	1	49.90	50.70	-1	2,542	-0.04%
2020/07/15	5	48.78	2	47.90	47.75	3	2,281	0.13%
2020/07/14	0	0.00	20	48.80	47.80	-20	2,232	-0.90%
2020/07/13	1	51.90	1	51.20	50.10	0	2,161	0.00%
2020/07/10	1	49.20	7	51.10	51.40	-6	2,095	-0.29%
2020/07/09	5	53.00	9	52.64	50.80	-4	1,975	-0.20%
2020/07/08	21	52.96	77	53.32	53.40	-56	1,737	-3.22%
2020/07/07	3	50.00	2	50.00	50.00	1	1,121	0.09%
2020/07/03	0	0.00	1	41.40	41.40	-1	974	-0.10%
2020/07/02	1	36.55	101	37.08	37.65	-100	952	-10.50%	大賣/
2020/07/01	0	0.00	52	38.86	39.00	-52	903	-5.76%
2020/06/30	1	38.80	50	38.90	38.90	-49	867	-5.65%
2020/06/24	0	0.00	1	38.90	39.00	-1	849	-0.12%
2020/06/16	0.1	38.20	0	0.00	38.20	0.1	829	0.01%
2020/06/12	0	0.00	15	36.15	37.10	-15	846	-1.77%
2020/06/08	0	37.90	0	0.00	37.90	0	852	0.00%
2020/06/03	0	37.60	0	0.00	37.65	0	853	0.00%
2020/05/28	0.2	37.35	0	0.00	37.15	0.2	839	0.02%
2020/05/27	5	37.35	0	0.00	37.30	5	845	0.59%
2020/05/21	15	37.30	0	0.00	37.15	15	839	1.79%
2020/05/19	0	0.00	8	37.95	37.10	-8	836	-0.96%
2020/05/14	0	0.00	5	37.05	37.05	-5	794	-0.63%
2020/05/11	3	38.25	7	38.11	38.10	-4	751	-0.53%
2020/05/08	6	36.66	1	37.05	36.95	5	698	0.72%
2020/04/29	0.3	33.00	0	0.00	33.00	0.3	619	0.05%
2020/04/24	0	0.00	1	32.30	32.60	-1	653	-0.15%
2020/04/21	0	0.00	10	32.00	32.00	-10	650	-1.54%
2020/04/20	0	0.00	5	33.30	33.40	-5	642	-0.78%
2020/04/07	0	0.00	30	31.30	31.35	-30	635	-4.72%
2020/03/31	10	30.40	0	0.00	30.40	10	627	1.59%
2020/03/30	0	30.20	0	0.00	29.80	0	620	0.00%
2020/03/27	0	0.00	30	30.40	30.20	-30	620	-4.84%
2020/03/25	5	29.50	0	0.00	29.35	5	611	0.82%
2020/03/24	0	0.00	1	28.05	28.25	-1	614	-0.16%
2020/03/20	1	27.70	0	0.00	27.80	1	620	0.16%
2020/03/19	0.4	25.90	0	0.00	25.60	0.4	607	0.06%
2020/03/12	0	0.00	10	31.80	31.20	-10	541	-1.85%
2020/03/09	1	33.95	0	0.00	33.90	1	507	0.20%
2020/02/13	10	35.80	0	0.00	35.65	10	546	1.83%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/05	1	36.40	0	0.00	36.20	1	589	0.17%
2020/02/04	0	0.00	1	36.35	36.40	-1	593	-0.17%
2020/02/03	1	35.00	20	35.05	35.60	-19	594	-3.19%
2020/01/31	1	36.60	0	0.00	36.65	1	584	0.17%
2020/01/30	2	36.65	0	0.00	36.50	2	582	0.34%
2020/01/13	0	0.00	20	38.50	38.70	-20	605	-3.30%
2020/01/09	3	38.38	0	0.00	38.30	3	643	0.47%
2020/01/08	1	38.45	0	0.00	38.40	1	645	0.15%
2020/01/07	2	38.48	10	38.75	38.80	-8	653	-1.22%
2019/12/20	0.3	40.15	0	0.00	40.15	0.3	833	0.04%
2019/12/18	0	0.00	31	39.88	39.95	-31	821	-3.77%
2019/12/16	0	0.00	5	39.40	39.35	-5	823	-0.61%
2019/12/03	1	39.05	0	0.00	38.95	1	928	0.11%
2019/12/02	1	39.30	0	0.00	39.25	1	929	0.11%
2019/11/28	0	0.00	1	40.00	39.95	-1	935	-0.11%
2019/11/27	0	0.00	10	39.55	39.55	-10	925	-1.08%
2019/11/25	0	0.00	1	39.55	39.50	-1	923	-0.11%
2019/11/18	0	0.00	1	39.25	39.30	-1	943	-0.11%
2019/11/13	10	38.55	0	0.00	38.55	10	991	1.01%
2019/11/12	1	38.55	0	0.00	38.55	1	993	0.10%
2019/11/11	5	38.80	0	0.00	38.90	5	985	0.51%
2019/11/08	0	0.00	5	39.95	39.95	-5	983	-0.51%
2019/11/06	1	39.80	0	0.00	40.00	1	991	0.10%
2019/11/04	0	0.00	19	40.06	40.25	-19	982	-1.93%
2019/11/01	9	38.89	0	0.00	38.85	9	955	0.94%
2019/10/29	0	0.00	0.1	39.25	39.10	-0.1	975	-0.01%
2019/10/22	1	39.10	0	0.00	39.10	1	991	0.10%
2019/10/18	0	0.00	10	39.20	39.50	-10	980	-1.02%
2019/10/07	1	36.75	1	36.80	36.80	0	942	0.00%
2019/10/04	1	37.20	0	0.00	37.20	1	1,001	0.10%
2019/10/01	12	38.09	0	0.00	37.95	12	1,070	1.12%
2019/09/27	10	38.65	0	0.00	38.70	10	1,051	0.95%
2019/09/24	0	0.00	2	40.05	40.05	-2	1,055	-0.19%
2019/09/23	1	40.20	0	0.00	40.10	1	1,060	0.09%
2019/09/19	1	40.00	0	0.00	40.00	1	1,055	0.09%
2019/09/17	15	39.73	0	0.00	39.70	15	1,052	1.43%
2019/09/16	11	40.05	0	0.00	40.00	11	1,043	1.05%
2019/09/11	7	39.89	0	0.00	40.00	7	1,054	0.66%
2019/09/10	20	39.98	1	40.15	40.10	19	1,059	1.79%
2019/09/09	10	41.85	8	41.88	41.60	2	1,023	0.20%
2019/09/06	8	41.93	0	0.00	41.95	8	1,023	0.78%
2019/08/28	1	41.50	0	0.00	41.50	1	1,041	0.10%
2019/08/27	1	41.45	0	0.00	41.35	1	1,047	0.10%
2019/08/26	20	41.70	0	0.00	41.45	20	1,047	1.91%
2019/08/22	1	42.60	0	0.00	42.45	1	1,070	0.09%
2019/08/16	1	41.50	0	0.00	41.95	1	1,081	0.09%
2019/08/15	7	41.20	0	0.00	41.60	7	1,090	0.64%
2019/08/13	44	41.70	0	0.00	41.80	44	1,132	3.89%
2019/08/07	1	41.75	0	0.00	41.70	1	1,275	0.08%
2019/08/05	30	42.00	0	0.00	41.55	30	1,450	2.07%
2019/07/31	10	43.60	0	0.00	43.65	10	1,521	0.66%
2019/07/30	2	44.45	0	0.00	43.95	2	1,540	0.13%
2019/07/19	4	44.79	0	0.00	44.50	4	1,663	0.24%
2019/07/18	10	44.45	0	0.00	44.45	10	1,700	0.59%
2019/07/12	3	45.30	1	45.30	45.10	2	1,768	0.11%
2019/07/11	1	45.30	0	0.00	45.30	1	1,797	0.06%
2019/07/10	5	45.85	0	0.00	45.20	5	1,821	0.27%
2019/07/09	0	0.00	104	48.91	48.95	-104	1,784	-5.83%	大賣/鉅額交易
2019/07/08	4	48.33	0	0.00	48.40	4	1,770	0.23%
2019/07/05	2	48.20	0	0.00	48.25	2	1,791	0.11%
2019/07/03	2	48.10	2	48.20	48.25	0	1,838	0.00%
2019/06/25	0	0.00	2	47.70	47.60	-2	1,999	-0.10%
2019/06/20	0	0.00	1	47.45	47.40	-1	2,107	-0.05%
2019/06/17	0	0.00	3	47.30	47.40	-3	2,117	-0.14%
2019/06/13	1	46.80	0	0.00	46.90	1	2,120	0.05%
2019/06/12	2	47.00	3	47.37	47.00	-1	2,140	-0.05%
2019/06/11	2	46.33	1	46.90	46.80	1	2,137	0.05%
2019/06/03	1	46.10	0	0.00	46.05	1	2,149	0.05%
2019/05/29	4	45.73	3	45.82	45.50	1	2,155	0.05%
2019/05/28	2	46.50	0	0.00	46.45	2	2,151	0.09%
2019/05/24	4	46.88	2	46.95	46.90	2	2,158	0.09%
2019/05/21	1	48.30	0	0.00	48.40	1	2,088	0.05%
2019/05/20	12	48.12	0	48.60	48.50	12	2,065	0.58%
2019/05/17	2	49.80	6	49.37	49.00	-4	2,047	-0.20%
2019/05/16	3	50.80	1	50.50	50.10	2	2,022	0.10%
2019/05/15	6	51.15	15.1	51.31	51.70	-9.1	1,996	-0.46%
2019/05/14	1	49.10	2	48.60	50.30	-1	1,919	-0.05%
2019/05/13	16	51.09	1	51.50	50.40	15	1,877	0.80%
2019/05/10	0	0.00	5	49.80	50.00	-5	1,744	-0.29%
2019/05/09	2	49.70	0	0.00	49.60	2	1,700	0.12%
2019/05/07	1	49.25	0	0.00	49.55	1	1,646	0.06%
2019/05/06	1	47.85	1	47.95	47.90	0	1,626	0.00%
2019/05/03	1	49.10	1	48.95	48.90	0	1,606	0.00%
2019/05/02	2.1	49.73	0	0.00	49.90	2.1	1,582	0.13%
2019/04/29	1	48.80	0	0.00	48.65	1	1,548	0.06%
2019/04/26	1	49.95	0	0.00	49.65	1	1,528	0.07%
2019/04/25	0	0.00	2	50.65	50.60	-2	1,514	-0.13%
2019/04/23	1	48.70	0	0.00	49.20	1	1,446	0.07%
2019/04/17	1	49.30	3	49.60	49.80	-2	1,359	-0.15%
2019/04/16	1	50.10	0	0.00	49.95	1	1,325	0.08%
2019/04/12	1	49.90	0	0.00	49.80	1	1,266	0.08%
2019/04/11	1	50.10	1	49.80	50.10	0	1,208	0.00%
2019/04/10	1	49.40	1	50.50	49.15	0	1,152	0.00%
2019/04/09	0	0.00	2	48.85	48.90	-2	1,084	-0.18%
2019/04/03	0	0.00	4	48.63	48.15	-4	1,048	-0.38%
2019/04/02	1	48.20	0	0.00	48.35	1	1,023	0.10%
2019/04/01	3	48.47	0	0.00	47.85	3	992	0.30%
2019/03/28	0	0.00	1	47.00	47.00	-1	894	-0.11%
2019/03/27	0	0.00	11	46.55	46.50	-11	859	-1.28%
2019/03/26	1	46.80	10	46.50	46.20	-9	834	-1.08%
2019/03/25	0	0.00	2.3	44.48	45.00	-2.3	766	-0.30%
2019/03/22	0	0.00	10	44.90	44.90	-10	734	-1.36%
2019/03/21	0	0.00	1	44.55	44.45	-1	712	-0.14%
2019/03/20	0	0.00	5	43.95	44.45	-5	702	-0.71%
2019/03/15	0	0.00	1	43.70	43.50	-1	677	-0.15%
2019/03/13	0	0.00	1	43.10	42.90	-1	667	-0.15%
2019/03/11	0	0.00	7	42.64	42.85	-7	685	-1.02%
2019/03/05	1	41.90	0	0.00	41.90	1	764	0.13%
2019/02/27	0	0.00	1	42.50	42.75	-1	800	-0.12%
2019/02/19	1	41.40	0	0.00	41.30	1	790	0.13%
2019/02/18	2	41.25	1	41.55	41.15	1	795	0.13%
2019/02/15	0	0.00	1	42.35	41.70	-1	783	-0.13%
2019/02/14	0	0.00	27	41.95	42.20	-27	776	-3.48%
2019/01/29	1	40.80	0	0.00	40.90	1	786	0.13%
2019/01/25	0	0.00	4	40.55	40.50	-4	787	-0.51%
2019/01/21	1	41.00	0	0.00	40.95	1	791	0.13%
2019/01/11	1	41.20	0	0.00	40.75	1	795	0.13%
2019/01/10	0	0.00	0	41.20	41.20	0	790	-0.01%
2019/01/04	12	40.09	0	0.00	40.05	12	816	1.47%
2019/01/02	7	41.55	0	0.00	41.60	7	885	0.79%
2018/12/27	1	42.20	0	0.00	42.15	1	905	0.11%
2018/12/25	1	42.05	0	0.00	42.30	1	907	0.11%
2018/12/24	0	0.00	10	42.30	42.80	-10	909	-1.10%
2018/12/22	5	41.58	0	0.00	41.85	5	916	0.55%
2018/12/21	6	41.81	1	42.10	41.80	5	936	0.53%
2018/12/20	1	42.65	0	0.00	42.50	1	929	0.11%
2018/12/18	5	42.50	0	0.00	42.70	5	925	0.54%
2018/12/14	3	43.20	0	0.00	43.50	3	942	0.32%
2018/12/10	1	43.00	0	0.00	42.90	1	951	0.11%
2018/12/06	6	42.44	0	0.00	42.60	6	955	0.63%
2018/12/05	7	44.05	0	0.00	43.85	7	948	0.74%
2018/12/04	0	0.00	5	45.15	44.90	-5	970	-0.52%
2018/12/03	1	45.10	10	45.00	44.85	-9	992	-0.91%
2018/11/30	1	43.75	1	44.90	44.75	0	983	0.00%
2018/11/29	0	0.00	2	44.03	43.75	-2	953	-0.21%
2018/11/28	0	0.00	1	43.50	43.50	-1	931	-0.11%
2018/11/27	0	0.00	3	42.85	43.40	-3	923	-0.32%
2018/11/26	1	41.65	1	42.05	41.90	0	891	0.00%
2018/11/22	0	0.00	1	41.85	40.65	-1	907	-0.11%
2018/11/15	2	40.50	0	0.00	40.45	2	1,010	0.20%
2018/11/12	6	40.43	0	0.00	39.90	6	1,108	0.54%
2018/11/09	0	0.00	1	40.75	40.10	-1	1,214	-0.08%
2018/11/08	1	40.90	1	40.80	40.80	0	1,358	0.00%
2018/11/06	1	40.15	0	0.00	38.80	1	1,377	0.07%
2018/10/26	1	38.10	1	37.85	37.25	0	1,555	0.00%
2018/10/12	5	38.24	0	0.00	38.20	5	1,592	0.31%
2018/10/11	5	38.55	0	0.00	37.35	5	1,594	0.31%
2018/09/28	1	41.90	0	0.00	42.05	1	1,557	0.06%
2018/09/13	1	43.25	0	0.00	43.50	1	1,658	0.06%
2018/09/12	0	0.00	1	42.65	42.95	-1	1,665	-0.06%
2018/09/10	10	43.00	0.2	42.85	42.75	9.8	1,671	0.59%
2018/09/03	5	44.90	0	0.00	44.75	5	1,950	0.26%
2018/08/31	1	46.00	0	0.00	45.85	1	1,955	0.05%
2018/08/30	0	0.00	0	46.25	46.30	0	1,974	0.00%
2018/08/29	0	0.00	5	46.60	46.30	-5	1,985	-0.25%
2018/08/28	1	46.40	6.3	46.34	46.50	-5.3	1,955	-0.27%
2018/08/27	1	45.40	0	0.00	45.50	1	1,901	0.05%
2018/08/24	0	0.00	5.1	45.00	45.00	-5.1	1,908	-0.27%
2018/08/23	0	0.00	5	44.75	44.80	-5	1,915	-0.26%
2018/08/20	0	0.00	8	45.08	44.90	-8	1,895	-0.42%
2018/08/17	8	45.54	0	0.00	45.40	8	1,908	0.42%
2018/08/15	1	44.30	11	44.08	44.15	-10	1,755	-0.57%
2018/08/06	15	41.43	0	0.00	41.50	15	1,643	0.91%
2018/08/03	11	40.55	0	0.00	40.95	11	1,645	0.67%
2018/07/27	5	42.38	0	0.00	42.25	5	1,483	0.34%
2018/07/19	10	42.00	0	0.00	41.80	10	1,505	0.66%
2018/07/18	2	42.23	0	0.00	42.00	2	1,517	0.13%
2018/07/16	2	42.70	0	0.00	42.75	2	1,509	0.13%
2018/07/11	5	41.30	0	0.00	41.25	5	1,565	0.32%
2018/07/09	20	42.10	2	41.80	42.10	18	1,567	1.15%
2018/07/05	2	40.85	2	41.43	40.75	0	1,593	0.00%
2018/07/04	2	40.85	0	0.00	40.80	2	1,605	0.12%
2018/06/25	0	0.00	2	43.45	43.60	-2	1,667	-0.12%
2018/06/22	2	42.65	0	0.00	42.55	2	1,660	0.12%
2018/06/12	1	45.00	0	0.00	44.70	1	1,441	0.07%
2018/06/04	0	0.00	1	47.50	47.40	-1	1,479	-0.07%
2018/05/21	0	0.00	4	45.85	47.15	-4	1,519	-0.26%
2018/05/16	0	0.00	2	45.40	44.95	-2	1,634	-0.12%
2018/05/15	0	0.00	0	44.55	44.40	0	1,691	0.00%
2018/05/11	0	0.00	8	46.01	45.00	-8	1,830	-0.44%
2018/05/10	3	44.85	3	45.25	45.30	0	1,823	0.00%
2018/05/02	4	42.23	4	42.68	42.65	0	2,194	0.00%
2018/04/30	0	0.00	1	42.95	43.10	-1	2,256	-0.04%
2018/04/26	10	42.60	0	0.00	41.05	10	2,461	0.41%
2018/04/23	1	43.85	0	0.00	43.60	1	2,826	0.04%
2018/04/20	1	43.70	1	44.25	44.35	0	2,946	0.00%
2018/04/19	0	0.00	1	44.70	44.35	-1	3,197	-0.03%
2018/04/17	4	44.55	0	0.00	44.00	4	3,784	0.11%
2018/04/16	2	45.05	1	45.30	45.30	1	4,033	0.02%
2018/04/12	11	45.43	2	46.15	45.15	9	4,140	0.22%
2018/04/11	3	46.68	0	0.00	46.30	3	4,140	0.07%
2018/04/03	19	47.31	0	0.00	47.30	19	4,412	0.43%
2018/04/02	3	46.97	13	47.43	48.00	-10	4,452	-0.22%
2018/03/31	1	45.90	1	46.10	46.05	0	4,492	0.00%
2018/03/29	1	45.00	0	0.00	45.00	1	4,935	0.02%
2018/03/27	0	0.00	1	46.05	46.00	-1	5,385	-0.02%
2018/03/26	2	45.33	0	0.00	45.30	2	5,509	0.04%
2018/03/23	3	45.20	3	45.58	45.75	0	5,695	0.00%
2018/03/22	3	46.58	0	0.00	46.50	3	5,687	0.05%
2018/03/21	2	47.05	0	0.00	46.95	2	5,678	0.04%
2018/03/19	4	47.83	6	47.92	47.65	-2	5,678	-0.04%
2018/03/16	0	0.00	1	46.95	47.25	-1	5,658	-0.02%
2018/03/15	6	46.84	0	0.00	46.55	6	5,650	0.11%
2018/03/14	4	47.08	2	47.40	47.35	2	5,646	0.04%
2018/03/12	0	0.00	7	49.10	48.50	-7	5,630	-0.12%
2018/03/09	0	0.00	1	47.45	49.00	-1	5,632	-0.02%
2018/03/08	6	46.78	0	0.00	46.80	6	5,634	0.11%
2018/03/05	0	0.00	1	48.90	48.10	-1	5,620	-0.02%
2018/02/27	0.5	49.60	0	0.00	49.45	0.5	5,569	0.01%
2018/02/26	1	50.40	0	0.00	50.30	1	5,560	0.02%
2018/02/07	0	0.00	6	49.20	49.05	-6	5,471	-0.11%
2018/02/06	11	49.28	0	0.00	47.35	11	5,452	0.20%
2018/02/05	3	51.23	7.2	52.70	52.60	-4.2	5,496	-0.08%
2018/02/02	1	53.00	0	0.00	52.90	1	5,490	0.02%
2018/01/30	0	0.00	10	54.00	53.20	-10	5,527	-0.18%
2018/01/29	62	54.15	2	55.10	53.70	60	5,645	1.06%
2018/01/26	0	0.00	63	55.56	55.90	-63	5,568	-1.13%
2018/01/25	3	55.50	8	55.49	54.30	-5	5,551	-0.09%
2018/01/24	0	0.00	5	52.91	55.00	-5	5,524	-0.09%
2018/01/23	2	54.60	0	0.00	53.50	2	5,508	0.04%
2018/01/22	1	52.40	1	53.20	54.60	0	5,472	0.00%
2018/01/19	52	53.98	0	0.00	53.40	52	5,502	0.94%
2018/01/18	106	54.46	0.2	54.30	54.50	105.8	5,542	1.91%	大買/鉅額交易
2018/01/17	17	55.88	10	55.69	54.40	7	5,908	0.12%
2018/01/16	7	53.67	24	53.72	53.90	-17	5,799	-0.29%
2018/01/15	23	54.54	161	54.92	54.80	-138	5,700	-2.42%	大賣/鉅額交易
2018/01/12	14	54.68	2	54.60	53.20	12	5,469	0.22%
2018/01/11	1	50.00	2	50.23	51.00	-1	5,056	-0.02%
2018/01/10	7	49.91	3	50.47	48.95	4	4,929	0.08%
2018/01/09	0	0.00	10	47.80	47.50	-10	4,691	-0.21%
2018/01/08	1	46.20	0	0.00	47.10	1	4,696	0.02%
2018/01/05	0	0.00	1	46.60	46.60	-1	4,679	-0.02%
2018/01/04	51	47.82	0	0.00	47.10	51	4,710	1.08%
2018/01/03	0	0.00	8	48.49	48.70	-8	4,601	-0.17%
2018/01/02	13	48.98	55	49.22	48.85	-42	4,534	-0.93%