傳奇 (4994)-台灣摩根士丹利券商分點個股進出

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

傳奇

(4994)

可現股當沖

股價
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
618張
產業
上市資訊服務類股
89人加入追蹤

立即追蹤
本地時間:13:30

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

傳奇 (4994)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/03	3	124.00	26	124.58	126.50	-23	675	-3.41%
2024/05/02	2	128.25	63	128.82	126.00	-61	665	-9.16%
2024/04/30	18	134.31	109	129.40	133.50	-91	656	-13.85%	大賣/
2024/04/29	20	124.65	25	124.40	129.50	-5	610	-0.82%
2024/04/26	11	118.50	0	0.00	118.00	11	585	1.88%
2024/04/25	9	118.28	3	117.83	117.50	6	584	1.03%
2024/04/24	27	122.11	12	121.58	118.00	15	582	2.57%
2024/04/23	24	118.54	15	117.17	120.00	9	576	1.56%
2024/04/22	17	113.38	3	113.50	117.00	14	571	2.45%
2024/04/19	9	117.17	8	119.25	114.50	1	566	0.18%
2024/04/18	12	120.83	3	121.50	121.50	9	556	1.62%
2024/04/17	0	0.00	13	121.42	119.50	-13	551	-2.36%
2024/04/16	6	121.42	26	121.02	120.50	-20	545	-3.67%
2024/04/15	6	122.67	25	122.10	122.00	-19	538	-3.53%
2024/04/12	15	117.10	23	117.52	119.00	-8	531	-1.51%
2024/04/11	5	114.10	32	114.58	113.50	-27	523	-5.16%
2024/04/10	0	0.00	34	116.26	116.00	-34	514	-6.61%
2024/04/09	0	0.00	48	127.15	128.50	-48	493	-9.72%
2024/04/08	6	124.17	22	127.20	127.00	-16	481	-3.33%
2024/04/03	0	0.00	28	122.98	119.50	-28	467	-5.98%
2024/04/02	7	121.00	37	121.64	123.50	-30	459	-6.52%
2024/04/01	5	122.80	55	120.47	120.50	-50	453	-11.03%
2024/03/29	11	116.45	6	119.58	115.00	5	437	1.14%
2024/03/28	15	121.07	1	121.00	121.00	14	431	3.25%
2024/03/27	22	125.25	4	123.88	122.00	18	427	4.21%
2024/03/26	13	126.27	5	125.50	124.00	8	423	1.89%
2024/03/25	3	129.00	9	130.56	129.00	-6	418	-1.43%
2024/03/22	16	127.34	1	131.00	131.00	15	415	3.61%
2024/03/21	18	129.44	1	130.50	130.50	17	412	4.12%
2024/03/20	31	126.52	0	0.00	126.00	31	406	7.62%
2024/03/19	10	132.95	16	130.97	133.00	-6	401	-1.49%
2024/03/18	20	124.68	1	129.00	132.50	19	393	4.83%
2024/03/15	35	119.61	0	0.00	120.50	35	384	9.11%
2024/03/14	9	122.33	0	0.00	124.00	9	377	2.38%
2024/03/13	221	120.98	0	0.00	124.00	221	347	63.56%	大買/鉅額交易
2024/03/12	276	112.45	0	0.00	117.50	276	295	93.27%	大買/鉅額交易
2024/03/11	64	106.49	0	0.00	107.00	64	228	28.03%
2024/03/06	21	86.57	0	0.00	86.60	21	195	10.74%
2024/03/05	3	85.23	0	0.00	85.20	3	191	1.57%
2024/03/04	0	0.00	1	83.20	85.00	-1	183	-0.54%
2024/03/01	8	83.73	0	0.00	83.00	8	172	4.65%
2024/02/29	0	0.00	1	81.30	81.80	-1	164	-0.61%
2024/02/27	2	79.90	0	0.00	79.90	2	159	1.25%
2024/02/26	7	78.27	0	0.00	79.00	7	158	4.43%
2024/02/21	7	76.29	0	0.00	75.90	7	147	4.76%
2024/02/20	1	73.90	4	73.95	74.10	-3	133	-2.25%
2024/02/19	1	75.80	4	72.93	72.30	-3	126	-2.36%
2024/02/16	1	69.30	0	0.00	71.70	1	117	0.85%
2024/02/05	0	0.00	1	62.60	62.00	-1	90	-1.11%
2024/02/01	1	62.40	0	0.00	62.00	1	88	1.13%
2024/01/17	0	0.00	4	59.85	59.50	-4	86	-4.63%
2024/01/16	1	60.40	2	59.90	60.10	-1	86	-1.15%
2024/01/15	0	0.00	3	60.60	60.50	-3	87	-3.44%
2024/01/03	0	0.00	2	60.85	60.80	-2	96	-2.08%
2024/01/02	0	0.00	3	60.97	60.90	-3	99	-3.00%
2023/12/27	0	0.00	2	61.40	61.10	-2	108	-1.84%
2023/12/26	0	61.00	1	61.00	61.10	-1	109	-0.91%
2023/12/25	0	0.00	2	60.45	60.50	-2	111	-1.79%
2023/12/22	0	0.00	1	60.80	60.70	-1	112	-0.89%
2023/12/21	0	0.00	5	61.16	61.00	-5	115	-4.32%
2023/12/20	0	0.00	1	61.70	61.50	-1	117	-0.85%
2023/12/19	0	0.00	2	60.90	60.90	-2	118	-1.69%
2023/12/18	0	0.00	4	62.70	61.90	-4	118	-3.38%
2023/12/15	11	63.02	0	0.00	63.20	11	119	9.20%
2023/12/14	0	0.00	1	63.00	63.00	-1	121	-0.83%
2023/12/12	0	0.00	1	62.90	62.30	-1	125	-0.80%
2023/12/11	5	63.72	1	63.20	63.70	4	126	3.17%
2023/12/08	0	0.00	1	63.20	62.90	-1	126	-0.79%
2023/12/07	12	64.58	2	65.00	63.80	10	125	7.95%
2023/12/06	0	0.00	1	64.30	64.20	-1	125	-0.80%
2023/12/05	0	0.00	4	64.50	64.50	-4	125	-3.20%
2023/12/04	0	0.00	4	64.93	64.80	-4	123	-3.23%
2023/12/01	0	0.00	5	65.86	65.80	-5	120	-4.16%
2023/11/30	0	0.00	7	63.23	64.50	-7	106	-6.60%
2023/11/29	0	0.00	2	61.60	61.30	-2	101	-1.98%
2023/11/28	0	0.00	1	61.00	60.80	-1	101	-0.99%
2023/11/27	0	0.00	1	60.40	60.20	-1	100	-1.00%
2023/11/24	0	0.00	1	62.00	61.00	-1	99	-1.00%
2023/11/22	0	0.00	1.6	62.40	61.80	-1.6	98	-1.63%
2023/11/21	0	0.00	2	59.30	59.60	-2	96	-2.07%
2023/11/17	0	0.00	1	60.20	59.60	-1	97	-1.03%
2023/11/16	0	0.00	1	60.40	60.20	-1	97	-1.03%
2023/11/15	0	0.00	1	60.70	60.60	-1	98	-1.01%
2023/11/14	0	0.00	1	60.50	60.00	-1	100	-1.00%
2023/11/13	0	0.00	1	60.90	60.60	-1	100	-0.99%
2023/11/09	0	0.00	1	62.30	62.00	-1	108	-0.92%
2023/11/08	0	0.00	1	62.10	62.00	-1	111	-0.90%
2023/11/06	1	63.00	0	0.00	63.50	1	113	0.88%
2023/11/03	1	62.80	1	62.70	62.70	0	114	0.00%
2023/11/02	0	0.00	1.2	62.43	62.70	-1.2	115	-1.04%
2023/11/01	1	61.20	0	0.00	61.20	1	119	0.83%
2023/10/31	0	0.00	1	61.40	61.00	-1	121	-0.82%
2023/10/30	0	0.00	1	61.80	61.50	-1	124	-0.80%
2023/10/27	0	0.00	5	61.94	61.60	-5	129	-3.86%
2023/10/26	0.8	63.48	5	61.90	61.30	-4.2	131	-3.20%
2023/10/25	1	63.50	10	63.42	63.50	-9	134	-6.68%
2023/10/24	6	63.07	9	62.83	63.40	-3	141	-2.12%
2023/10/23	7	62.29	4	62.08	62.20	3	146	2.04%
2023/10/20	1	61.90	4	61.90	62.00	-3	153	-1.95%
2023/10/19	6	62.18	6	61.78	61.90	0	171	0.00%
2023/10/18	0	0.00	6	61.63	61.90	-6	176	-3.41%
2023/10/17	0	0.00	8	62.01	61.70	-8	180	-4.43%
2023/10/16	12	61.29	12.4	61.08	61.00	-0.4	187	-0.21%
2023/10/13	4	60.60	4	59.90	60.30	0	198	0.00%
2023/10/12	20	59.98	12	59.87	59.50	8	234	3.41%
2023/10/11	0	0.00	14	60.12	60.20	-14	258	-5.41%
2023/09/26	14	40.12	28	40.45	40.95	-14	268	-5.22%
2023/09/25	19	39.76	18	40.10	40.70	1	273	0.37%
2023/09/22	17	39.81	11	39.92	39.65	6	289	2.07%
2023/09/21	29	39.61	12	39.53	39.65	17	304	5.59%
2023/09/20	2	39.95	15	39.79	39.55	-13	408	-3.18%
2023/09/19	0	0.00	7	39.76	39.75	-7	446	-1.57%
2023/09/18	0	0.00	14	39.75	39.70	-14	460	-3.04%
2023/09/15	0	0.00	16	40.15	40.05	-16	465	-3.44%
2023/09/14	0	0.00	10	40.63	40.50	-10	476	-2.10%
2023/09/13	3	40.40	10	40.34	40.45	-7	478	-1.46%
2023/09/12	0	0.00	10	40.13	40.20	-10	480	-2.08%
2023/09/11	0	0.00	9	40.16	40.05	-9	483	-1.86%
2023/09/08	0	0.00	14	40.38	40.50	-14	486	-2.88%
2023/09/07	2	41.40	15	41.18	40.95	-13	489	-2.66%
2023/09/06	15	42.47	12	42.27	41.85	3	489	0.61%
2023/09/05	10	43.31	2	42.73	42.65	8	497	1.61%
2023/09/04	1	43.75	5	43.65	43.50	-4	503	-0.79%
2023/09/01	3	43.65	5	43.59	43.65	-2	511	-0.39%
2023/08/31	1	43.50	15	43.39	43.60	-14	515	-2.72%
2023/08/30	5	43.01	3	42.90	43.00	2	524	0.38%
2023/08/28	1	42.75	0	0.00	42.50	1	550	0.18%
2023/08/24	7	43.08	0	0.00	42.90	7	563	1.24%
2023/08/23	5	42.83	0	0.00	42.85	5	562	0.89%
2023/08/18	9	43.39	0	0.00	42.70	9	569	1.58%
2023/08/17	8	43.68	0	0.00	43.80	8	571	1.40%
2023/08/16	11	43.33	0	0.00	43.15	11	571	1.93%
2023/08/15	2	42.93	2	43.18	42.95	0	573	0.00%
2023/08/14	37	43.06	2	42.90	42.90	35	579	6.04%
2023/08/11	16	42.09	0	0.00	42.30	16	577	2.77%
2023/08/10	3	41.63	6	41.69	41.95	-3	577	-0.52%
2023/08/09	0	0.00	2	43.23	43.10	-2	577	-0.35%
2023/08/08	0	0.00	3	43.40	43.20	-3	578	-0.52%
2023/08/07	0	0.00	13	43.68	44.20	-13	576	-2.25%
2023/08/04	2	43.50	28	43.43	43.70	-26	574	-4.53%
2023/08/02	0	0.00	24	43.26	42.80	-24	571	-4.20%
2023/08/01	30	44.01	14	43.74	44.10	16	569	2.81%
2023/07/31	3	44.40	12	43.65	43.30	-9	568	-1.58%
2023/07/28	1	44.15	9	44.26	44.20	-8	565	-1.42%
2023/07/27	4	44.15	3	43.88	44.30	1	565	0.18%
2023/07/26	2	43.85	23	43.67	43.50	-21	565	-3.71%
2023/07/25	1	44.45	6	44.32	44.20	-5	562	-0.89%
2023/07/24	0	0.00	13	44.28	44.00	-13	560	-2.32%
2023/07/21	1	45.20	45	45.29	45.10	-44	557	-7.89%
2023/07/20	1	45.75	17	45.71	45.70	-16	554	-2.89%
2023/07/19	1	46.10	13	46.52	45.90	-12	551	-2.17%
2023/07/18	10	47.32	13	47.24	46.60	-3	549	-0.55%
2023/07/17	30	48.09	8	48.16	48.10	22	543	4.05%
2023/07/14	7	48.87	10	49.40	48.70	-3	539	-0.56%
2023/07/13	106	48.60	30	48.22	49.20	76	533	14.23%	大買/
2023/07/12	0	0.00	24	46.59	46.80	-24	518	-4.63%
2023/07/11	1	46.45	15	46.51	46.15	-14	516	-2.71%
2023/07/10	9	46.64	7	47.03	46.35	2	511	0.39%
2023/07/07	12	47.85	15	48.26	47.85	-3	504	-0.59%
2023/07/06	0	0.00	47	51.15	48.95	-47	492	-9.54%
2023/07/05	6	51.00	8	49.95	51.00	-2	457	-0.44%
2023/07/04	2	50.00	3	49.47	49.55	-1	432	-0.23%
2023/07/03	0	0.00	9	48.99	48.50	-9	420	-2.14%
2023/06/30	0	0.00	2	49.40	49.15	-2	411	-0.49%
2023/06/29	3	51.00	9	50.18	49.55	-6	391	-1.53%
2023/06/28	461	49.70	6	49.73	51.90	455	375	121.30%	大買/鉅額交易
2023/06/27	0	0.00	2	48.55	52.50	-2	270	-0.74%
2023/06/26	4	47.61	3	45.45	47.75	1	234	0.43%
2023/06/21	4	46.19	0	0.00	46.00	4	221	1.80%
2023/06/20	6	46.70	0	0.00	46.70	6	219	2.73%
2023/06/19	2	45.35	0	0.00	45.45	2	211	0.95%
2023/06/16	3	45.30	0	0.00	45.25	3	209	1.43%
2023/06/15	3	45.88	1	45.95	45.70	2	209	0.96%
2023/06/14	3	46.37	0	0.00	45.95	3	206	1.45%
2023/06/13	5	47.33	0	0.00	47.15	5	204	2.44%
2023/06/12	18	47.77	1	48.65	47.55	17	211	8.05%
2023/06/09	32	48.33	0	0.00	48.25	32	214	14.91%
2023/06/08	4	47.15	1	48.40	47.15	3	213	1.40%
2023/06/01	0	0.00	1	47.10	47.30	-1	232	-0.43%
2023/05/29	0	0.00	1	45.35	45.50	-1	205	-0.49%
2023/04/10	0	0.00	1	47.90	48.25	-1	190	-0.53%
2023/04/06	9	47.63	0	0.00	47.55	9	188	4.77%
2023/03/24	3	47.22	0	0.00	47.20	3	185	1.62%
2023/03/17	0	0.00	1	47.25	47.20	-1	172	-0.58%
2023/03/16	0	0.00	1	47.30	46.80	-1	171	-0.58%
2023/03/15	0	0.00	1	47.00	47.60	-1	169	-0.59%
2023/03/14	0	47.85	1	47.55	47.25	-1	164	-0.61%
2023/03/13	2	47.08	0	0.00	47.05	2	157	1.27%
2023/03/10	7	46.30	0	0.00	46.90	7	148	4.70%
2023/01/05	12	41.81	0	0.00	41.50	12	95	12.51%
2022/08/17	0	0.00	1	43.70	43.50	-1	145	-0.69%
2022/08/04	0	0.00	1	39.30	39.65	-1	158	-0.63%
2022/08/02	0	0.00	4	39.69	40.10	-4	161	-2.47%
2022/07/26	0	0.00	2	41.15	41.20	-2	169	-1.18%
2022/07/22	21	42.70	0	0.00	42.75	21	175	11.94%
2022/07/21	3	41.45	0	0.00	42.15	3	182	1.64%
2022/07/20	0	0.00	5	41.29	41.10	-5	191	-2.61%
2022/07/19	0	0.00	1	41.75	41.30	-1	217	-0.46%
2022/07/15	0	0.00	1	40.50	41.00	-1	236	-0.42%
2022/07/13	0	0.00	4	39.69	39.55	-4	266	-1.50%
2022/07/12	0	0.00	6	38.40	38.60	-6	271	-2.21%
2022/07/08	0	0.00	2	42.03	41.90	-2	308	-0.65%
2022/07/07	13	41.77	0	0.00	42.00	13	334	3.89%
2022/07/05	0	0.00	2	42.10	42.30	-2	360	-0.55%
2022/07/04	0	0.00	2	42.15	42.30	-2	449	-0.44%
2022/07/01	0	0.00	2	42.75	41.90	-2	506	-0.39%
2022/06/29	0	0.00	2	44.18	44.35	-2	520	-0.38%
2022/06/27	3	45.77	0	0.00	45.90	3	525	0.57%
2022/06/24	6	44.83	0	0.00	44.85	6	524	1.14%
2022/06/23	6	43.61	2	43.60	43.65	4	523	0.76%
2022/06/22	4	43.11	0	0.00	43.00	4	521	0.77%
2022/06/21	5	44.68	4	43.56	44.80	1	520	0.19%
2022/06/20	4	43.50	0	0.00	43.00	4	520	0.77%
2022/06/17	3	44.70	2	44.78	44.60	1	518	0.19%
2022/06/16	5	46.72	0	0.00	45.60	5	516	0.97%
2022/06/15	0	0.00	1	47.00	47.10	-1	515	-0.19%
2022/06/14	0	0.00	1	46.55	46.75	-1	517	-0.19%
2022/06/13	3	46.63	3	46.58	46.60	0	514	0.00%
2022/06/10	21	48.54	1	48.40	48.60	20	515	3.88%
2022/06/09	23	48.81	1	48.10	48.80	22	515	4.26%
2022/06/08	2	48.00	0	0.00	47.60	2	504	0.40%
2022/06/07	0	0.00	2	47.10	46.80	-2	503	-0.40%
2022/06/06	0	0.00	1	47.15	46.80	-1	504	-0.20%
2022/06/02	2	47.40	0	0.00	47.10	2	508	0.39%
2022/05/30	3	47.25	0	0.00	47.05	3	511	0.59%
2022/05/27	1	47.90	0	0.00	47.00	1	511	0.20%
2022/05/25	1	47.80	0	0.00	47.85	1	506	0.20%
2022/05/19	0	0.00	1	43.30	43.50	-1	492	-0.20%
2022/05/17	6	44.93	0	0.00	44.60	6	495	1.21%
2022/05/16	2	44.25	0	0.00	43.90	2	496	0.40%
2022/05/13	5	43.74	1	44.05	43.75	4	496	0.81%
2022/04/27	0	0.00	6	44.67	44.60	-6	521	-1.15%
2022/04/26	0	0.00	14	47.56	46.70	-14	537	-2.61%
2022/04/25	0	0.00	8.5	48.52	48.55	-8.5	530	-1.60%
2022/04/14	1	56.20	1	54.40	52.70	0	636	0.00%
2022/03/17	2	44.33	0	0.00	44.45	2	1,063	0.19%
2022/03/15	0	0.00	31	42.63	42.25	-31	1,060	-2.92%
2022/03/10	0	0.00	2	45.88	46.20	-2	1,052	-0.19%
2022/02/24	0	0.00	6	48.80	46.90	-6	1,022	-0.59%
2022/02/23	0	0.00	5	49.10	49.10	-5	1,018	-0.49%
2022/02/22	0	0.00	2	48.80	48.95	-2	1,016	-0.20%
2022/02/21	0	0.00	1	48.95	48.95	-1	1,013	-0.10%
2022/02/18	0	0.00	5	48.93	48.85	-5	1,011	-0.49%
2022/02/17	0	0.00	3	49.75	49.40	-3	1,008	-0.30%
2022/02/15	0	0.00	10	50.22	49.75	-10	1,001	-1.00%
2022/02/14	34	49.97	0	0.00	49.85	34	999	3.40%
2022/02/11	17	50.88	9	50.80	50.70	8	996	0.80%
2022/02/09	0	0.00	3	53.13	52.20	-3	989	-0.30%
2022/02/08	0	0.00	11	50.59	50.70	-11	978	-1.12%
2022/01/26	3	50.40	21	50.38	50.10	-18	973	-1.85%
2022/01/25	0	0.00	10	51.28	50.30	-10	970	-1.03%
2022/01/19	0	0.00	4	54.20	53.60	-4	947	-0.42%
2022/01/13	9	54.90	0	0.00	55.00	9	906	0.99%
2022/01/12	0	0.00	31	54.14	56.10	-31	900	-3.44%
2022/01/11	0	0.00	9	56.30	55.60	-9	883	-1.02%
2022/01/10	0	0.00	103	62.61	61.00	-103	850	-12.11%	大賣/鉅額交易
2022/01/04	0	0.00	1	63.00	63.50	-1	667	-0.15%
2022/01/03	0	0.00	4	68.28	65.30	-4	636	-0.63%
2021/12/23	0	0.00	2	63.10	61.40	-2	424	-0.47%
2021/12/22	0	0.00	15	63.33	63.90	-15	408	-3.67%
2021/11/24	0	0.00	1	53.10	53.40	-1	27	-3.68%
2021/11/11	0	0.00	1	53.40	53.20	-1	30	-3.29%
2021/11/04	0	0.00	1	53.30	53.50	-1	32	-3.10%
2021/10/26	0	0.00	1	55.10	54.30	-1	34	-2.90%
2021/10/19	0	0.00	2	53.85	53.70	-2	35	-5.64%
2021/10/08	0	0.00	1	55.90	55.90	-1	38	-2.62%
2021/10/01	1	57.10	0	0.00	56.40	1	40	2.50%
2021/09/28	0	0.00	1	56.10	57.50	-1	39	-2.51%
2021/09/07	0	0.00	1	52.10	52.10	-1	46	-2.15%
2021/09/03	0	0.00	1	52.10	52.60	-1	46	-2.14%
2021/08/31	0	0.00	1	52.80	52.70	-1	47	-2.10%
2021/08/27	0	0.00	1	52.00	52.00	-1	48	-2.05%
2021/08/06	0	0.00	1	60.60	60.40	-1	69	-1.43%
2021/08/03	0	0.00	1	61.00	60.60	-1	78	-1.27%
2021/07/27	0	0.00	1	61.30	61.30	-1	85	-1.18%
2021/07/21	1	60.60	0	0.00	60.90	1	91	1.10%
2021/07/05	0	0.00	4	64.03	64.30	-4	126	-3.16%
2021/07/02	4	63.90	0	0.00	63.10	4	134	2.98%
2021/06/09	0	0.00	6	64.60	64.40	-6	165	-3.63%
2021/06/07	0	0.00	1	65.00	65.40	-1	167	-0.60%
2021/06/04	0	0.00	1	64.80	64.60	-1	167	-0.60%
2021/06/03	0	0.00	1	66.40	65.00	-1	168	-0.59%
2021/06/01	0	0.00	2	64.25	65.50	-2	174	-1.15%
2021/05/28	0	0.00	1	65.10	64.60	-1	177	-0.56%
2021/05/27	0	0.00	4	65.38	65.00	-4	178	-2.24%
2021/05/26	0	0.00	1	65.90	65.30	-1	179	-0.56%
2021/05/25	0	0.00	1	65.20	65.10	-1	179	-0.56%
2021/05/20	0	0.00	2	65.60	65.30	-2	181	-1.10%
2021/05/19	0	0.00	5	65.76	65.10	-5	180	-2.77%
2021/05/13	1	61.30	0	0.00	61.40	1	169	0.59%
2021/05/07	0	0.00	3	71.00	71.00	-3	161	-1.86%
2021/05/06	0	0.00	2	70.40	69.80	-2	161	-1.24%
2021/05/04	1	72.00	0	0.00	70.10	1	160	0.62%
2021/04/29	0	0.00	1	78.50	77.60	-1	159	-0.63%
2021/04/27	0	0.00	2	77.90	78.00	-2	158	-1.26%
2021/04/26	0	0.00	2	77.90	78.00	-2	159	-1.25%
2021/04/23	0	0.00	3	79.63	78.90	-3	159	-1.88%
2021/04/21	0	0.00	1	77.90	78.00	-1	153	-0.65%
2021/04/20	0	0.00	4	77.45	78.50	-4	153	-2.60%
2021/04/15	0	0.00	1	77.70	78.60	-1	156	-0.64%
2021/04/14	1	81.20	0	0.00	78.30	1	157	0.63%
2021/04/13	0	0.00	1	82.70	81.40	-1	156	-0.64%
2021/04/12	1	83.50	0	0.00	82.00	1	157	0.63%
2021/04/08	0	0.00	1	81.80	85.80	-1	158	-0.63%
2021/04/06	1	81.70	0	0.00	82.10	1	164	0.61%
2021/03/26	0	0.00	1	78.50	78.20	-1	148	-0.67%
2021/03/24	1	79.50	2	79.40	79.00	-1	147	-0.68%
2021/03/23	0	0.00	5	78.64	79.30	-5	145	-3.44%
2021/03/22	0	0.00	2	79.75	80.00	-2	143	-1.39%
2021/03/19	0	0.00	2	77.00	76.70	-2	138	-1.44%
2021/03/18	0	0.00	1	77.80	77.70	-1	138	-0.72%
2021/03/17	0	0.00	2	74.75	74.40	-2	133	-1.50%
2021/03/15	2	74.70	0	0.00	74.70	2	134	1.49%
2021/03/08	0	0.00	2	79.70	79.10	-2	132	-1.50%
2021/03/04	1	78.80	0	0.00	78.40	1	128	0.78%
2021/03/03	2	77.70	1	78.40	78.40	1	127	0.78%
2021/02/26	0	0.00	2	74.90	75.30	-2	124	-1.61%
2021/02/25	3	76.67	0	0.00	77.00	3	123	2.42%
2021/02/24	1	78.10	0	0.00	77.50	1	126	0.79%
2021/02/17	1	72.50	0	0.00	73.50	1	135	0.74%
2021/02/02	1	73.30	0	0.00	72.50	1	135	0.74%
2021/02/01	2	71.95	0	0.00	71.90	2	138	1.44%
2021/01/29	0	0.00	2	73.95	71.90	-2	139	-1.44%
2021/01/27	0	0.00	3	75.83	75.90	-3	138	-2.16%
2021/01/26	0	0.00	4	74.85	75.10	-4	138	-2.88%
2021/01/25	2	76.60	0	0.00	76.60	2	138	1.45%
2021/01/20	0	0.00	3	74.53	75.00	-3	134	-2.22%
2021/01/19	1	74.40	1	74.30	75.30	0	133	0.00%
2021/01/15	4	72.58	0	0.00	71.50	4	130	3.07%
2021/01/12	1	74.10	0	0.00	72.60	1	127	0.78%
2021/01/08	2	77.00	0	0.00	77.00	2	125	1.60%
2021/01/05	0	0.00	1	79.20	77.70	-1	117	-0.85%
2021/01/04	1	77.20	7	77.69	77.50	-6	113	-5.27%
2020/12/31	2	78.30	0	0.00	76.90	2	109	1.83%
2020/12/30	1	75.60	0	0.00	77.50	1	95	1.05%
2020/12/28	2	67.50	2	71.20	70.90	0	79	0.00%
2020/12/23	4	68.45	0	0.00	68.30	4	77	5.19%
2020/12/22	0	0.00	1	69.50	68.30	-1	77	-1.30%
2020/12/18	6	72.02	0	0.00	71.80	6	77	7.77%
2020/12/17	3	72.43	0	0.00	72.70	3	76	3.90%
2020/12/16	1	71.60	0	0.00	72.60	1	76	1.30%
2020/12/04	10	74.42	9	74.40	74.20	1	70	1.42%
2020/11/23	4	74.93	0	0.00	72.80	4	66	6.05%
2020/11/20	3	73.43	5	73.40	73.50	-2	63	-3.15%
2020/11/18	2	68.85	0	0.00	69.60	2	53	3.73%
2020/11/17	2	68.70	0	0.00	68.60	2	52	3.77%
2020/11/16	5	68.90	0	0.00	69.40	5	54	9.23%
2020/11/13	3	68.87	0	0.00	68.70	3	55	5.42%
2020/11/12	3	67.20	0	0.00	67.20	3	54	5.49%
2020/11/11	2	66.60	0	0.00	66.80	2	54	3.68%
2020/11/10	1	67.10	0	0.00	65.50	1	54	1.83%
2020/11/09	2	66.85	0	0.00	68.00	2	53	3.72%
2020/10/28	0	0.00	1	58.60	58.80	-1	55	-1.79%
2020/10/26	0	0.00	1	61.60	60.80	-1	56	-1.78%
2020/10/20	0	0.00	1	60.70	60.20	-1	65	-1.54%
2020/10/16	0	0.00	1	59.50	59.70	-1	68	-1.47%
2020/10/14	0	0.00	3	59.77	60.00	-3	72	-4.12%
2020/10/13	1	60.00	1	59.70	59.70	0	74	0.00%
2020/10/08	0	0.00	1	60.50	61.60	-1	78	-1.27%
2020/10/07	0	0.00	4	60.80	61.60	-4	80	-4.99%
2020/10/06	0	0.00	1	60.40	60.70	-1	83	-1.19%
2020/10/05	0	0.00	4	60.33	60.00	-4	86	-4.65%
2020/09/29	0	0.00	1	61.00	60.80	-1	90	-1.10%
2020/09/28	0	0.00	4	60.83	61.20	-4	95	-4.18%
2020/09/25	1	60.00	1	60.00	60.00	0	101	0.00%
2020/09/24	0	0.00	3	60.70	60.60	-3	104	-2.86%
2020/09/21	0	0.00	2	63.15	63.30	-2	117	-1.71%
2020/09/18	10	63.11	1	62.30	64.00	9	120	7.47%
2020/09/17	2	62.05	1	61.80	61.80	1	126	0.79%
2020/09/16	10	62.21	0	0.00	62.10	10	139	7.16%
2020/09/15	2	62.35	0	0.00	62.70	2	163	1.23%
2020/09/14	4	61.73	2	61.55	61.90	2	169	1.18%
2020/09/11	0	0.00	4	60.78	60.80	-4	174	-2.29%
2020/09/10	0	0.00	3	61.30	61.20	-3	176	-1.70%
2020/09/08	3	61.77	2	61.50	61.70	1	180	0.55%
2020/09/07	0	0.00	3	62.03	61.70	-3	181	-1.65%
2020/09/04	0	0.00	1	63.00	63.90	-1	183	-0.55%
2020/09/03	1	64.00	0	0.00	64.00	1	184	0.54%
2020/09/02	4	63.53	1	63.00	63.50	3	185	1.62%
2020/08/27	6	64.80	0	0.00	64.60	6	196	3.05%
2020/08/26	4	64.83	1	64.30	65.00	3	197	1.52%
2020/08/25	13	64.16	0	0.00	64.70	13	198	6.54%
2020/08/24	2	62.90	1	62.90	62.70	1	200	0.50%
2020/08/21	1	60.90	7	61.49	62.10	-6	211	-2.84%
2020/08/20	3	60.53	10	60.21	59.40	-7	214	-3.27%
2020/08/19	0	0.00	7	62.41	62.10	-7	213	-3.28%
2020/08/18	1	63.00	0	0.00	62.90	1	213	0.47%
2020/08/17	2	63.35	0	0.00	62.70	2	216	0.92%
2020/08/14	0	0.00	1	62.80	62.80	-1	217	-0.46%
2020/08/12	1	62.80	1	63.00	63.00	0	221	0.00%
2020/08/11	0	0.00	2	63.35	62.90	-2	224	-0.89%
2020/08/10	0	0.00	4	63.80	62.90	-4	225	-1.77%
2020/08/07	1	65.50	0	0.00	65.60	1	227	0.44%
2020/08/06	1	66.00	2	65.90	66.00	-1	227	-0.44%
2020/08/05	4	65.23	0	0.00	65.80	4	231	1.73%
2020/08/04	2	63.45	0	0.00	63.50	2	230	0.87%
2020/08/03	0	0.00	4	63.05	62.80	-4	234	-1.71%
2020/07/30	1	62.80	0	0.00	62.90	1	239	0.42%
2020/07/29	2	63.00	0	0.00	62.50	2	242	0.83%
2020/07/28	7	61.77	4	61.08	61.70	3	245	1.22%
2020/07/27	1	62.00	4	61.23	60.80	-3	250	-1.20%
2020/07/24	3	63.93	5	65.28	63.30	-2	256	-0.78%
2020/07/23	2	67.25	1	67.10	66.60	1	256	0.39%
2020/07/22	1	67.70	0	0.00	67.80	1	262	0.38%
2020/07/20	8	66.96	9	67.54	68.00	-1	268	-0.37%
2020/07/17	0	0.00	6	69.87	68.90	-6	268	-2.24%
2020/07/16	1	70.30	1	70.20	70.20	0	270	0.00%
2020/07/15	6	70.30	6	69.57	69.80	0	273	0.00%
2020/07/14	4	70.73	10	70.13	70.00	-6	275	-2.18%
2020/07/13	2	70.60	2	70.30	70.50	0	277	0.00%
2020/07/10	3	71.70	8	71.73	71.20	-5	278	-1.80%
2020/07/09	2	73.20	1	72.90	72.60	1	281	0.36%
2020/07/08	7	71.74	0	0.00	72.60	7	286	2.45%
2020/07/07	5	71.78	27	72.15	71.30	-22	295	-7.46%
2020/07/06	0	0.00	2	75.20	73.10	-2	297	-0.67%
2020/07/03	2	73.85	2	74.20	73.30	0	299	0.00%
2020/06/24	0	0.00	3	74.10	73.40	-3	313	-0.96%
2020/06/23	0	0.00	4	73.70	73.80	-4	310	-1.29%
2020/06/19	1	68.50	0	0.00	68.70	1	279	0.36%
2020/06/18	0	0.00	1	66.60	66.70	-1	274	-0.36%
2020/06/16	5	64.90	0	0.00	65.50	5	273	1.83%
2020/06/15	0	0.00	2	64.10	64.20	-2	276	-0.72%
2020/06/12	0	0.00	5	61.62	62.50	-5	278	-1.80%
2020/06/11	0	0.00	5	64.56	63.90	-5	284	-1.76%
2020/06/08	2	67.25	0	0.00	66.30	2	310	0.64%
2020/06/05	1	66.20	0	0.00	65.70	1	308	0.32%
2020/06/04	0	0.00	3	64.23	64.10	-3	312	-0.96%
2020/06/03	0	0.00	1	64.70	64.50	-1	317	-0.32%
2020/06/02	0	0.00	1	64.10	63.90	-1	320	-0.31%
2020/06/01	2	64.75	1	64.30	64.50	1	322	0.31%
2020/05/29	3	63.80	3	64.30	62.80	0	323	0.00%
2020/05/28	10	67.09	45	66.07	64.30	-35	323	-10.82%
2020/05/27	1	63.00	15	64.23	64.60	-14	315	-4.44%
2020/05/26	12	63.02	4	62.80	62.40	8	316	2.53%
2020/05/25	15	61.19	2	62.55	62.30	13	319	4.07%
2020/05/22	3	62.43	3	62.50	62.20	0	320	0.00%
2020/05/21	2	64.20	10	64.01	64.50	-8	320	-2.50%
2020/05/20	0	0.00	3	64.80	64.00	-3	322	-0.93%
2020/05/19	18	65.14	16	65.05	64.40	2	323	0.62%
2020/05/18	15	64.38	7	64.91	63.00	8	322	2.48%
2020/05/15	5	63.20	20	64.79	64.90	-15	326	-4.60%
2020/05/14	10	65.75	6	67.35	64.90	4	345	1.16%
2020/05/13	1	66.30	5	66.96	66.30	-4	361	-1.11%
2020/05/12	9	67.02	15	66.32	66.30	-6	362	-1.65%
2020/05/11	2	67.65	5	68.30	67.70	-3	361	-0.83%
2020/05/08	8	67.70	27	67.38	66.90	-19	362	-5.24%
2020/05/07	12	66.14	16	66.32	66.30	-4	360	-1.11%
2020/05/06	4	65.08	2	64.30	63.80	2	364	0.55%
2020/05/05	9	65.49	2	64.90	64.30	7	367	1.90%
2020/04/30	0	0.00	9	65.90	64.80	-9	370	-2.43%
2020/04/29	1	62.60	5	64.38	64.20	-4	374	-1.07%
2020/04/28	10	59.98	0	0.00	59.80	10	373	2.68%
2020/04/27	7	60.03	0	0.00	60.10	7	381	1.83%
2020/04/24	29	58.66	6	58.72	58.50	23	377	6.10%
2020/04/23	13	56.37	0	0.00	56.50	13	370	3.51%
2020/04/22	0	0.00	2	54.60	55.60	-2	370	-0.54%
2020/04/21	13	55.72	2	55.55	54.80	11	374	2.94%
2020/04/17	2	58.55	0	0.00	57.40	2	374	0.53%
2020/04/16	3	58.00	0	0.00	57.90	3	376	0.80%
2020/04/15	0	0.00	2	58.85	57.60	-2	376	-0.53%
2020/04/14	13	58.61	3	59.27	58.50	10	376	2.66%
2020/04/13	12	58.02	6	58.73	58.10	6	375	1.60%
2020/04/10	11	56.80	17	58.31	56.50	-6	370	-1.62%
2020/04/09	9	55.20	3	55.43	55.30	6	366	1.64%
2020/04/08	17	54.04	24	54.29	54.50	-7	372	-1.88%
2020/04/07	2	55.50	15	53.19	55.50	-13	382	-3.40%
2020/04/06	19	50.75	15	50.01	51.80	4	371	1.08%
2020/04/01	20	49.71	1	50.70	51.00	19	366	5.19%
2020/03/31	0	0.00	6	47.10	46.80	-6	357	-1.68%
2020/03/30	0	0.00	5	45.40	46.10	-5	365	-1.37%
2020/03/27	0	0.00	6	46.75	46.00	-6	365	-1.64%
2020/03/26	3	42.33	9	44.28	45.20	-6	363	-1.65%
2020/03/24	4	41.43	1	41.15	41.65	3	361	0.83%
2020/03/23	3	39.02	6	39.33	39.55	-3	362	-0.83%
2020/03/20	1	40.95	69	41.73	40.95	-68	362	-18.74%
2020/03/19	2	40.90	8	40.08	40.05	-6	360	-1.66%
2020/03/18	8	45.38	2	45.75	44.50	6	361	1.66%
2020/03/17	40	44.96	4	44.95	44.00	36	372	9.66%
2020/03/16	51	51.51	2	50.10	46.85	49	368	13.31%
2020/03/13	29	50.35	1	50.20	50.20	28	360	7.77%
2020/03/12	42	56.70	0	0.00	55.60	42	352	11.93%
2020/03/11	6	62.62	0	0.00	61.70	6	346	1.73%
2020/03/10	23	62.23	0	0.00	64.00	23	348	6.60%
2020/03/09	13	68.59	2	67.05	66.70	11	343	3.21%
2020/03/06	6	71.75	0	0.00	71.90	6	338	1.77%
2020/03/05	3	73.73	4	73.50	74.10	-1	341	-0.29%
2020/03/04	1	72.30	3	72.07	72.70	-2	342	-0.58%
2020/03/03	8	74.06	2	74.80	73.90	6	342	1.75%
2020/03/02	2	73.15	3	73.17	72.50	-1	345	-0.29%
2020/02/27	5	74.70	8	75.80	74.00	-3	350	-0.86%
2020/02/26	8	78.18	8	78.19	77.70	0	349	0.00%
2020/02/25	2	77.95	3	77.63	77.70	-1	348	-0.29%
2020/02/24	26	78.15	2	78.20	78.10	24	350	6.85%
2020/02/21	2	77.75	0	0.00	77.50	2	350	0.57%
2020/02/20	2	78.00	1	78.30	77.80	1	358	0.28%
2020/02/19	1	79.00	0	0.00	78.80	1	361	0.28%
2020/02/18	5	79.08	6	79.18	78.50	-1	365	-0.27%
2020/02/17	6	80.80	6	81.60	80.80	0	362	0.00%
2020/02/14	18	78.78	21	78.41	80.20	-3	348	-0.86%
2020/02/13	4	75.00	4	74.58	74.50	0	337	0.00%
2020/02/12	8	74.70	0	0.00	74.50	8	348	2.30%
2020/02/11	5	74.60	0	0.00	74.50	5	352	1.42%
2020/02/10	2	73.80	4	73.25	73.70	-2	370	-0.54%
2020/02/07	52	76.06	19	76.32	74.50	33	372	8.86%
2020/02/06	3	74.10	4	73.35	74.50	-1	373	-0.27%
2020/02/05	0	0.00	5	72.88	72.40	-5	378	-1.32%
2020/02/04	9	72.09	1	71.40	72.60	8	393	2.04%
2020/02/03	13	71.08	23	71.35	70.80	-10	396	-2.52%
2020/01/31	7	78.03	26	79.38	78.40	-19	393	-4.83%
2020/01/30	23	81.32	26	83.77	80.10	-3	401	-0.75%
2020/01/20	2	85.80	3	85.80	85.80	-1	397	-0.25%
2020/01/17	9	85.22	15	84.74	85.60	-6	403	-1.49%
2020/01/16	10	85.56	8	85.33	84.80	2	407	0.49%
2020/01/15	25	86.31	5	85.98	85.60	20	409	4.88%
2020/01/14	11	86.10	6	85.60	85.90	5	406	1.23%
2020/01/13	54	85.46	4	85.40	85.90	50	408	12.25%
2020/01/10	10	84.26	10	84.62	84.20	0	420	0.00%
2020/01/09	2	83.60	6	84.35	83.60	-4	418	-0.96%
2020/01/08	0	0.00	16	83.58	83.00	-16	425	-3.76%
2020/01/07	0	0.00	26	84.05	83.80	-26	433	-6.00%
2020/01/06	1	83.80	23	84.10	83.90	-22	455	-4.83%
2020/01/03	0	0.00	45	85.77	85.10	-45	463	-9.71%
2020/01/02	4	87.85	46	88.22	87.20	-42	474	-8.85%
2019/12/31	8	87.96	30	87.96	87.50	-22	511	-4.30%
2019/12/30	2	85.10	4	84.55	84.80	-2	503	-0.40%
2019/12/27	1	84.90	3	84.90	84.90	-2	512	-0.39%
2019/12/26	6	85.57	5	85.50	85.40	1	550	0.18%
2019/12/25	13	84.92	16	85.73	85.00	-3	561	-0.53%
2019/12/24	0	0.00	10	82.77	83.00	-10	577	-1.73%
2019/12/23	1	82.50	2	82.80	82.60	-1	586	-0.17%
2019/12/20	2	83.90	4	83.83	83.50	-2	633	-0.32%
2019/12/19	2	82.95	18	83.28	83.60	-16	671	-2.38%
2019/12/18	1	84.50	16	84.96	84.50	-15	727	-2.06%
2019/12/17	3	85.13	9	85.11	85.10	-6	769	-0.78%
2019/12/16	0	0.00	8	85.10	85.00	-8	839	-0.95%
2019/12/13	0	0.00	63	85.30	84.90	-63	859	-7.33%
2019/12/12	2	88.70	77	87.86	86.80	-75	891	-8.41%
2019/12/11	0	0.00	12	86.69	86.90	-12	880	-1.36%
2019/12/10	2	85.85	20	86.20	86.10	-18	880	-2.04%
2019/12/09	3	87.13	0	0.00	86.90	3	883	0.34%
2019/12/06	49	85.96	1	85.50	86.20	48	891	5.39%
2019/12/05	11	84.82	6	84.93	84.80	5	895	0.56%
2019/12/04	16	81.96	11	82.04	81.90	5	913	0.55%
2019/12/03	29	82.80	4	82.88	83.20	25	963	2.60%
2019/12/02	33	81.92	26	83.09	82.00	7	1,004	0.70%
2019/11/29	4	85.80	36	85.67	85.00	-32	1,006	-3.18%
2019/11/28	5	86.74	13	86.58	86.50	-8	1,030	-0.78%
2019/11/27	6	87.18	28	87.25	87.00	-22	1,032	-2.13%
2019/11/26	15	88.48	22	88.70	88.20	-7	1,034	-0.68%
2019/11/25	9	87.64	13	87.78	87.30	-4	1,039	-0.38%
2019/11/22	23	87.13	9	86.87	86.90	14	1,057	1.32%
2019/11/21	23	86.49	16	86.27	86.70	7	1,064	0.66%
2019/11/20	9	86.31	10	86.79	85.70	-1	1,085	-0.09%
2019/11/19	51	87.15	10	86.96	86.90	41	1,090	3.76%
2019/11/18	36	85.04	12	85.38	84.90	24	1,091	2.20%
2019/11/15	55	85.49	35	85.63	85.50	20	1,096	1.82%
2019/11/14	26	86.37	27	86.61	86.20	-1	1,109	-0.09%
2019/11/13	84	87.28	17	87.46	87.20	67	1,111	6.03%
2019/11/12	119	87.68	3	86.60	88.60	116	1,118	10.37%	大買/鉅額交易
2019/11/11	31	88.01	50	87.92	85.40	-19	1,134	-1.67%
2019/11/08	8	89.59	28	89.14	89.20	-20	1,170	-1.71%
2019/11/07	48	91.06	24	90.77	89.20	24	1,217	1.97%
2019/11/06	6	90.47	9	89.88	89.00	-3	1,224	-0.25%
2019/11/05	60	90.43	16	89.88	89.50	44	1,296	3.39%
2019/11/04	8	89.24	13	89.26	88.70	-5	1,303	-0.38%
2019/11/01	65	89.50	0	0.00	90.80	65	1,303	4.98%
2019/10/31	21	86.94	34	87.78	86.40	-13	1,307	-0.99%
2019/10/30	28	88.98	3	87.97	88.50	25	1,324	1.89%
2019/10/29	27	85.94	21	88.76	86.70	6	1,339	0.45%
2019/10/28	2	91.40	6	91.78	91.20	-4	1,336	-0.30%
2019/10/25	0	0.00	12	93.63	93.00	-12	1,341	-0.89%
2019/10/24	15	91.99	29	92.67	93.80	-14	1,343	-1.04%
2019/10/23	0	0.00	20	92.33	91.60	-20	1,350	-1.48%
2019/10/22	3	92.67	8	92.48	92.30	-5	1,360	-0.37%
2019/10/21	0	0.00	49	92.76	92.80	-49	1,404	-3.49%
2019/10/18	18	94.35	79	93.90	94.00	-61	1,426	-4.28%
2019/10/17	1	91.90	75	91.61	91.30	-74	1,452	-5.09%
2019/10/16	2	92.80	75	92.17	91.90	-73	1,463	-4.99%
2019/10/15	4	92.75	104	92.99	92.80	-100	1,494	-6.69%	大賣/
2019/10/14	91	92.00	30	92.79	93.00	61	1,537	3.97%
2019/10/09	20	98.13	42	98.07	96.70	-22	1,574	-1.40%
2019/10/08	17	98.29	50	98.42	97.50	-33	1,571	-2.10%
2019/10/07	48	99.79	67	99.92	99.50	-19	1,564	-1.21%
2019/10/04	18	109.50	0	0.00	110.50	18	1,521	1.18%
2019/10/03	55	109.09	4	110.00	110.00	51	1,524	3.35%
2019/10/02	68	111.19	23	109.48	109.00	45	1,529	2.94%
2019/10/01	18	108.31	6	108.33	109.00	12	1,546	0.78%
2019/09/27	69	107.65	1	105.00	109.50	68	1,543	4.41%
2019/09/26	28	107.73	15	107.37	106.50	13	1,538	0.84%
2019/09/25	51	109.30	114	108.71	109.00	-63	1,536	-4.10%	大賣/
2019/09/24	74	108.24	70	108.50	110.00	4	1,496	0.27%
2019/09/23	42	108.39	24	108.00	109.00	18	1,462	1.23%
2019/09/20	87	106.44	22	104.61	104.50	65	1,410	4.61%
2019/09/19	218	105.86	7	105.70	109.00	211	1,371	15.39%	大買/鉅額交易
2019/09/18	33	99.76	5	99.96	100.00	28	1,311	2.14%
2019/09/17	10	97.55	49	99.42	97.20	-39	1,302	-2.99%
2019/09/16	1	93.40	23	94.35	94.20	-22	1,281	-1.72%
2019/09/12	6	95.30	17	94.61	94.20	-11	1,297	-0.85%
2019/09/11	1	95.10	43	95.16	94.70	-42	1,348	-3.11%
2019/09/10	1	94.30	45	94.21	94.50	-44	1,406	-3.13%
2019/09/09	1	96.00	25	96.34	95.80	-24	1,450	-1.65%
2019/09/06	13	99.42	26	98.17	97.20	-13	1,490	-0.87%
2019/09/05	78	101.95	28	100.40	99.20	50	1,584	3.16%
2019/09/04	155	101.48	8	100.29	102.00	147	1,601	9.18%	大買/鉅額交易
2019/09/03	3	97.70	0	0.00	97.10	3	1,590	0.19%
2019/09/02	2	99.05	6	99.22	98.50	-4	1,600	-0.25%
2019/08/30	7	96.61	2	96.75	96.30	5	1,573	0.32%
2019/08/29	11	96.73	4	96.45	95.90	7	1,570	0.45%
2019/08/28	0	0.00	15	96.89	96.70	-15	1,564	-0.96%
2019/08/27	3	97.83	88	97.47	96.50	-85	1,554	-5.47%
2019/08/26	0	0.00	34	93.80	94.00	-34	1,536	-2.21%
2019/08/23	15	97.45	132	96.05	96.20	-117	1,530	-7.65%	大賣/鉅額交易
2019/08/22	1	92.10	51	92.46	92.40	-50	1,505	-3.32%
2019/08/21	2	91.90	54	92.22	91.70	-52	1,500	-3.47%
2019/08/20	38	91.45	37	91.85	91.70	1	1,490	0.07%
2019/08/19	5	91.66	71	91.67	90.60	-66	1,481	-4.45%
2019/08/16	5	93.60	50	94.18	93.60	-45	1,466	-3.07%
2019/08/15	5	93.70	52	94.28	93.70	-47	1,465	-3.21%
2019/08/14	30	95.15	224	95.98	93.70	-194	1,452	-13.36%	大賣/鉅額交易
2019/08/13	32	99.44	129	99.32	97.20	-97	1,429	-6.79%	大賣/
2019/08/12	126	103.24	6	104.37	105.00	120	1,383	8.68%	大買/鉅額交易
2019/08/08	38	98.98	0	0.00	98.30	38	1,339	2.84%
2019/08/07	161	99.84	62	98.63	97.20	99	1,320	7.49%	大買/
2019/08/06	46	92.58	31	93.64	96.20	15	1,245	1.20%
2019/08/05	37	95.16	12	94.82	93.80	25	1,230	2.03%
2019/08/02	30	97.77	13	96.42	96.30	17	1,222	1.39%
2019/08/01	105	98.06	16	98.34	100.00	89	1,203	7.39%	大買/
2019/07/31	110	95.83	15	95.75	97.50	95	1,181	8.04%	大買/
2019/07/30	81	94.13	16	94.52	93.10	65	1,163	5.59%
2019/07/29	27	96.56	13	96.68	95.00	14	1,158	1.21%
2019/07/26	14	97.65	19	97.27	98.00	-5	1,151	-0.43%
2019/07/25	15	97.38	34	97.79	96.60	-19	1,142	-1.66%
2019/07/24	16	97.05	13	97.05	96.60	3	1,129	0.27%
2019/07/23	71	99.20	29	98.81	97.30	42	1,115	3.76%
2019/07/22	78	97.25	5	95.58	98.80	73	1,068	6.83%
2019/07/19	0	0.00	27	95.85	94.40	-27	1,042	-2.59%
2019/07/18	1	94.20	9	94.42	94.50	-8	999	-0.80%
2019/07/17	22	95.20	18	95.98	95.20	4	984	0.41%
2019/07/16	34	95.36	16	94.49	96.00	18	943	1.91%
2019/07/15	17	94.80	8	93.11	95.90	9	888	1.01%
2019/07/12	5	87.82	1	87.60	87.20	4	825	0.48%
2019/07/11	34	87.86	0	0.00	86.90	34	818	4.15%
2019/07/10	3	86.23	7	87.11	87.30	-4	808	-0.49%
2019/07/09	0	0.00	12	88.13	87.70	-12	801	-1.50%
2019/07/08	36	88.84	8	86.83	88.50	28	789	3.55%
2019/07/05	43	90.23	24	89.52	87.50	19	773	2.46%
2019/07/04	0	0.00	16	85.91	85.30	-16	716	-2.23%
2019/07/03	11	84.27	9	84.00	86.40	2	705	0.28%
2019/07/02	0	0.00	62	81.78	82.70	-62	686	-9.03%
2019/07/01	3	81.37	31	81.48	81.80	-28	678	-4.12%
2019/06/28	1	81.50	6	81.35	81.20	-5	671	-0.74%
2019/06/27	0	0.00	61	82.57	82.20	-61	667	-9.14%
2019/06/26	5	81.44	17	81.49	82.90	-12	659	-1.82%
2019/06/25	0	0.00	67	82.59	81.50	-67	652	-10.26%
2019/06/24	3	78.70	19	80.83	82.10	-16	641	-2.50%
2019/06/21	7	80.94	14	82.22	80.10	-7	628	-1.11%
2019/06/20	3	82.73	8	83.60	83.00	-5	609	-0.82%
2019/06/19	50	82.46	28	84.44	84.70	22	590	3.72%
2019/06/18	95	85.70	24	85.15	83.70	71	535	13.25%
2019/06/17	38	93.09	31	92.92	92.90	7	472	1.48%
2019/06/14	149	92.97	0	0.00	93.10	149	417	35.66%	大買/鉅額交易
2019/06/13	26	94.05	0	0.00	93.50	26	369	7.03%
2019/06/12	12	84.08	0	0.00	88.20	12	250	4.79%
2019/06/11	17	82.94	5	82.92	80.20	12	182	6.57%
2019/06/10	4	78.98	3	80.80	80.90	1	150	0.67%
2019/06/06	3	73.70	0	0.00	73.60	3	132	2.26%
2019/06/05	6	74.58	0	0.00	73.70	6	138	4.34%
2019/06/04	2	73.95	2	73.80	73.90	0	137	0.00%
2019/06/03	3	74.57	0	0.00	74.50	3	137	2.18%
2019/05/31	3	76.67	0	0.00	76.40	3	135	2.21%
2019/05/30	2	76.05	0	0.00	76.10	2	134	1.49%
2019/05/13	0	0.00	0.3	73.10	73.50	-0.3	100	-0.27%
2019/05/10	1	74.20	0	0.00	71.70	1	97	1.03%
2019/05/07	0	0.00	1	76.60	75.50	-1	87	-1.14%
2019/05/06	1	75.80	0	0.00	76.00	1	83	1.20%
2019/01/10	0	0.00	0.5	58.50	59.00	-0.5	82	-0.56%
2019/01/07	1	64.00	0	0.00	63.40	1	69	1.43%
2018/12/17	2	53.05	0	0.00	53.10	2	44	4.47%
2018/12/14	2	54.25	0	0.00	54.40	2	43	4.59%
2018/11/20	0	0.00	1	41.15	41.50	-1	32	-3.09%
2018/10/02	0	0.00	2	50.70	50.70	-2	66	-3.02%
2018/08/20	1	53.20	0	0.00	53.40	1	58	1.72%
2018/08/16	1	50.10	0	0.00	51.50	1	56	1.77%
2018/08/13	3	53.17	3	51.47	52.00	0	51	0.00%
2018/08/02	0	0.00	2	43.95	43.95	-2	29	-6.76%
2018/08/01	0	0.00	1	44.15	44.15	-1	30	-3.27%
2018/07/17	0	0.00	2	43.60	43.70	-2	43	-4.65%
2018/07/16	0	0.00	1	43.95	43.55	-1	43	-2.32%
2018/05/22	1	48.70	0	0.00	48.70	1	44	2.22%
2018/05/08	1	49.00	0	0.00	49.20	1	42	2.36%
2018/04/26	1	47.30	0	0.00	47.20	1	39	2.52%
2018/03/30	1	51.80	0	0.00	51.00	1	29	3.37%
2018/02/22	3	50.70	0	0.00	50.40	3	30	9.78%
2018/02/08	3	50.40	0	0.00	50.40	3	31	9.58%
2018/02/07	2	50.80	0	0.00	50.40	2	31	6.41%
2018/02/06	10	49.44	0	0.00	49.85	10	30	32.40%
2018/02/05	3	52.07	0	0.00	52.50	3	30	9.97%
2018/02/02	1	52.90	0	0.00	52.60	1	30	3.28%
2018/01/25	1	54.30	0	0.00	54.10	1	35	2.83%
2018/01/18	1	54.90	0	0.00	54.50	1	36	2.71%
2018/01/17	2	54.90	0	0.00	54.30	2	36	5.52%
2018/01/10	2	53.80	0	0.00	53.20	2	36	5.41%