美而快 (5321)-台灣摩根士丹利券商分點個股進出

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

美而快

(5321)

可現股當沖

股價
70.5
漲跌
▲2.6
漲幅
+3.83%
成交量
298張
產業
上櫃數位雲端類類股0.00%
92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

美而快 (5321)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
2024/05/07	16	70.28	0	0.00	70.50	16	171	9.32%
2024/05/06	1	71.00	0	0.00	67.90	1	177	0.56%
2024/05/03	5	71.66	0	0.00	71.30	5	173	2.88%
2024/05/02	20	70.69	0	0.00	71.20	20	173	11.52%
2024/04/30	11	70.69	0	0.00	70.70	11	174	6.32%
2024/04/29	10	71.18	0	0.00	71.20	10	172	5.78%
2024/04/16	7	70.97	0	0.00	71.40	7	179	3.89%
2024/03/29	0	0.00	3	77.23	77.10	-3	187	-1.60%
2024/03/25	2	78.10	0	0.00	78.10	2	218	0.91%
2024/03/19	8	80.18	0	0.00	80.00	8	233	3.43%
2024/03/18	21	78.00	3	77.90	78.50	18	231	7.77%
2024/03/15	0	0.00	10	81.36	81.00	-10	228	-4.39%
2024/03/14	0	0.00	34	83.95	83.50	-34	228	-14.88%
2024/03/13	0	0.00	5	85.26	85.20	-5	230	-2.17%
2024/03/12	0	0.00	12	85.18	85.60	-12	231	-5.19%
2024/02/27	2	89.10	0	0.00	86.80	2	258	0.77%
2024/02/21	0	0.00	3	87.50	87.00	-3	288	-1.04%
2024/02/16	4	90.33	0	0.00	88.20	4	307	1.30%
2024/02/15	21	90.76	0	0.00	90.70	21	322	6.51%
2024/02/02	6	90.53	0	0.00	90.00	6	368	1.63%
2024/02/01	2	90.10	0	0.00	89.60	2	500	0.40%
2024/01/29	4	91.10	0	0.00	90.50	4	545	0.73%
2024/01/17	0	0.00	2	87.40	86.70	-2	627	-0.32%
2024/01/10	1	88.30	2	87.25	88.00	-1	701	-0.14%
2024/01/04	1	88.90	0	0.00	88.30	1	771	0.13%
2024/01/03	1	88.90	0	0.00	88.30	1	792	0.13%
2024/01/02	7	89.19	0	0.00	88.60	7	814	0.86%
2023/12/28	0	0.00	2	89.40	89.00	-2	886	-0.23%
2023/12/27	2	90.10	0	0.00	89.50	2	904	0.22%
2023/12/22	4	91.33	0	0.00	90.80	4	926	0.43%
2023/12/20	12	91.24	1	90.90	90.50	11	936	1.18%
2023/12/19	0	0.00	2	89.30	88.90	-2	930	-0.21%
2023/12/18	6	89.60	1	88.70	88.70	5	933	0.54%
2023/12/15	0	0.00	11	86.73	88.00	-11	937	-1.17%
2023/12/14	0	0.00	10	86.51	86.30	-10	954	-1.05%
2023/12/13	0	0.00	8	87.39	86.90	-8	1,003	-0.80%
2023/12/12	0	0.00	16	87.48	86.90	-16	1,130	-1.42%
2023/12/11	16	87.53	2	87.50	87.70	14	1,174	1.19%
2023/12/08	0	0.00	18	89.63	89.20	-18	1,219	-1.48%
2023/12/07	0	0.00	3	89.63	88.80	-3	1,229	-0.24%
2023/12/06	0	0.00	5	89.38	89.60	-5	1,248	-0.40%
2023/12/05	0	0.00	18	88.98	89.00	-18	1,250	-1.44%
2023/12/04	0	0.00	15	90.41	90.40	-15	1,252	-1.20%
2023/12/01	0	0.00	26	90.09	90.00	-26	1,254	-2.07%
2023/11/30	12	89.84	11	89.11	89.50	1	1,254	0.08%
2023/11/28	1	87.50	0	0.00	87.50	1	1,248	0.08%
2023/11/24	0	0.00	24	88.71	87.60	-24	1,245	-1.93%
2023/11/22	3	90.30	9	89.11	88.50	-6	1,230	-0.49%
2023/11/21	0	0.00	11	89.65	89.60	-11	1,229	-0.89%
2023/11/20	0	0.00	2	90.70	90.50	-2	1,227	-0.16%
2023/11/17	0	0.00	11	89.85	88.80	-11	1,221	-0.90%
2023/11/16	28	89.33	0	0.00	89.50	28	1,212	2.31%
2023/11/15	9	89.36	2	88.30	88.00	7	1,212	0.58%
2023/11/14	23	88.17	4	87.70	88.40	19	1,207	1.57%
2023/11/13	25	86.86	59	86.03	85.60	-34	1,190	-2.86%
2023/11/10	3	93.20	94	93.25	92.00	-91	1,164	-7.82%
2023/11/09	0	0.00	585	97.41	95.00	-585	1,143	-51.16%	大賣/鉅額交易
2023/11/08	17	96.58	45	94.69	97.00	-28	1,024	-2.73%
2023/11/07	0	0.00	8	87.95	88.20	-8	987	-0.81%
2023/11/06	18	88.36	17	88.15	88.30	1	982	0.10%
2023/11/03	5	86.80	43	87.14	86.80	-38	976	-3.89%
2023/11/02	28	87.29	3	86.97	87.00	25	969	2.58%
2023/11/01	16	85.69	13	86.28	86.30	3	961	0.31%
2023/10/31	3	86.93	89	87.49	87.00	-86	952	-9.03%
2023/10/30	26	86.30	36	86.06	86.50	-10	931	-1.07%
2023/10/27	13	84.88	54	85.31	84.80	-41	925	-4.43%
2023/10/26	11	83.84	19	84.43	83.70	-8	910	-0.88%
2023/10/25	5	86.68	57	88.26	86.60	-52	900	-5.77%
2023/10/24	26	86.22	73	85.92	88.20	-47	875	-5.37%
2023/10/23	40	84.15	55	84.16	83.30	-15	852	-1.76%
2023/10/20	40	81.99	39	82.34	81.60	1	838	0.12%
2023/10/19	15	83.47	86	84.69	83.30	-71	833	-8.52%
2023/10/18	5	82.80	53	84.02	82.80	-48	818	-5.86%
2023/10/17	10	86.04	116	87.41	86.00	-106	807	-13.12%	大賣/鉅額交易
2023/10/16	12	88.50	70	89.97	88.50	-58	799	-7.25%
2023/10/13	0	0.00	162	92.59	90.00	-162	795	-20.38%	大賣/鉅額交易
2023/10/12	17	96.51	0	0.00	97.10	17	768	2.21%
2023/10/11	23	99.77	31	99.15	96.00	-8	750	-1.07%
2023/10/06	2	103.50	4	106.00	104.00	-2	733	-0.27%
2023/10/05	106	109.48	36	111.42	107.50	70	714	9.80%	大買/
2023/10/04	145	116.57	8	115.38	115.00	137	683	20.03%	大買/鉅額交易
2023/10/03	6	115.58	9	117.67	115.50	-3	648	-0.46%
2023/10/02	77	114.68	0	0.00	114.50	77	634	12.14%
2023/09/28	43	124.13	0	0.00	123.00	43	624	6.89%
2023/09/27	56	129.78	0	0.00	130.00	56	619	9.03%
2023/09/26	56	129.54	0	0.00	130.00	56	615	9.10%
2023/09/25	29	127.55	2	126.50	128.00	27	611	4.42%
2023/09/22	21	124.81	6	130.58	123.50	15	603	2.49%
2023/09/21	91	119.57	0	0.00	120.00	91	589	15.44%
2023/09/20	95	117.23	0	0.00	118.00	95	584	16.24%
2023/09/19	190	116.05	0	0.00	118.00	190	579	32.81%	大買/鉅額交易
2023/09/18	108	116.41	0	0.00	116.50	108	561	19.22%	大買/鉅額交易
2023/09/15	159	111.72	59	111.75	114.00	100	519	19.25%	大買/
2023/09/14	13	102.27	0	0.00	109.00	13	399	3.25%
2023/09/13	104	98.04	6	94.00	99.50	98	355	27.55%	大買/
2023/09/12	99	89.83	0	0.00	91.10	99	309	31.99%
2023/09/11	46	89.36	0	0.00	87.70	46	297	15.46%
2023/09/08	36	84.92	0	0.00	86.00	36	280	12.85%
2023/09/07	22	82.80	0	0.00	83.60	22	277	7.93%
2023/09/06	10	81.32	0	0.00	81.50	10	278	3.59%
2023/09/05	10	78.11	0	0.00	78.60	10	277	3.60%
2023/09/04	1	77.40	4	76.80	77.40	-3	279	-1.07%
2023/08/31	1	74.40	0	0.00	73.80	1	290	0.34%
2023/08/30	1	73.00	0	0.00	73.30	1	292	0.34%
2023/08/29	1	70.90	2	70.50	71.00	-1	296	-0.34%
2023/08/28	0	0.00	3	71.00	70.90	-3	300	-1.00%
2023/08/25	6	86.63	0	0.00	86.60	6	299	2.00%
2023/08/24	6	86.98	0	0.00	86.00	6	300	2.00%
2023/08/23	2	88.00	0	0.00	87.40	2	305	0.66%
2023/08/10	0	0.00	7	80.24	79.40	-7	449	-1.56%
2023/08/09	0	0.00	4	81.18	81.10	-4	487	-0.82%
2023/07/25	0	0.00	1	83.00	84.30	-1	1,342	-0.07%
2023/07/24	5	82.26	0	0.00	82.00	5	1,343	0.37%
2023/07/20	13	86.42	0	0.00	86.10	13	1,353	0.96%
2023/07/19	6	85.13	0	0.00	85.20	6	1,356	0.44%
2023/07/18	0	0.00	4	86.00	85.30	-4	1,363	-0.29%
2023/07/17	28	88.86	0	0.00	88.00	28	1,379	2.03%
2023/07/14	12	89.16	0	0.00	88.90	12	1,408	0.85%
2023/07/13	74	89.85	0	0.00	89.60	74	1,425	5.19%
2023/07/12	49	88.93	0	0.00	89.00	49	1,433	3.42%
2023/07/11	14	89.01	0	0.00	88.40	14	1,437	0.97%
2023/07/10	20	89.93	5	89.98	89.50	15	1,442	1.04%
2023/07/07	34	91.19	0	0.00	90.30	34	1,453	2.34%
2023/07/06	0	0.00	34	92.01	91.20	-34	1,462	-2.32%
2023/07/05	0	0.00	19	91.92	92.30	-19	1,464	-1.30%
2023/07/04	2	92.45	14	92.02	91.90	-12	1,464	-0.82%
2023/07/03	4	91.98	3	92.07	92.30	1	1,465	0.07%
2023/06/30	2	91.90	0	0.00	91.30	2	1,469	0.14%
2023/06/29	4	92.63	0	0.00	92.20	4	1,472	0.27%
2023/06/28	1	92.00	22	92.60	92.00	-21	1,476	-1.42%
2023/06/27	0	0.00	13	93.61	92.80	-13	1,482	-0.88%
2023/06/26	0	0.00	13	93.38	93.30	-13	1,492	-0.87%
2023/06/21	1	93.70	20	94.40	94.00	-19	1,521	-1.25%
2023/06/20	7	93.39	4	93.88	95.60	3	1,524	0.20%
2023/06/19	0	0.00	4	92.30	92.70	-4	1,529	-0.26%
2023/06/16	2	92.35	11	92.27	91.90	-9	1,537	-0.59%
2023/06/15	0	0.00	8	92.73	92.50	-8	1,544	-0.52%
2023/06/14	6	92.93	1	93.80	92.70	5	1,546	0.32%
2023/06/13	0	0.00	15	93.64	93.50	-15	1,554	-0.97%
2023/06/09	0	0.00	6	93.52	92.90	-6	1,572	-0.38%
2023/06/08	0	0.00	19	93.74	92.80	-19	1,600	-1.19%
2023/06/07	0	0.00	19	95.76	95.30	-19	1,747	-1.09%
2023/06/06	0	0.00	32	95.62	94.50	-32	1,805	-1.77%
2023/06/05	0	0.00	1	97.10	97.10	-1	1,819	-0.05%
2023/06/02	0	0.00	9	97.50	97.00	-9	1,825	-0.49%
2023/06/01	0	0.00	1	97.80	97.80	-1	1,834	-0.05%
2023/05/31	9	97.72	3	97.80	98.30	6	1,834	0.33%
2023/05/29	0	0.00	2	97.70	97.70	-2	1,828	-0.11%
2023/05/26	0	0.00	42	96.02	95.00	-42	1,830	-2.29%
2023/05/25	0	0.00	77	97.64	97.00	-77	1,824	-4.22%
2023/05/24	9.5	99.16	60	99.82	99.00	-50.5	1,832	-2.76%
2023/05/23	0	0.00	18	106.89	107.00	-18	1,797	-1.00%
2023/05/22	0	0.00	16	105.03	105.00	-16	1,814	-0.88%
2023/05/19	19	105.34	55	107.57	104.00	-36	1,874	-1.92%
2023/05/18	8	109.88	22	110.52	108.00	-14	1,867	-0.75%
2023/05/17	29	110.45	19	109.55	110.50	10	1,850	0.54%
2023/05/16	91	110.36	6	110.25	109.00	85	1,848	4.60%
2023/05/15	131	107.06	19	110.74	107.50	112	1,831	6.11%	大買/鉅額交易
2023/05/12	43	111.28	15	109.83	111.00	28	1,805	1.55%
2023/05/11	10	109.00	31	112.02	110.00	-21	1,774	-1.18%
2023/05/10	4	113.00	5	114.00	114.00	-1	1,719	-0.06%
2023/05/09	37	113.53	0	0.00	112.50	37	1,707	2.17%
2023/05/08	12	115.08	0	0.00	115.00	12	1,682	0.71%
2023/05/05	0	0.00	165	111.05	110.00	-165	1,596	-10.34%	大賣/鉅額交易
2023/05/04	48	107.66	0	0.00	107.00	48	1,490	3.22%
2023/05/03	0	0.00	1	107.00	107.00	-1	1,386	-0.07%
2023/04/26	0	0.00	1	88.00	88.00	-1	1,635	-0.06%
2023/04/25	0	0.00	16	89.61	86.60	-16	1,721	-0.93%
2023/04/24	0	0.00	4	91.58	91.20	-4	2,003	-0.20%
2023/04/21	0	0.00	2	91.65	90.90	-2	2,096	-0.10%
2023/04/20	40	92.25	0	0.00	92.50	40	2,125	1.88%
2023/04/19	2	95.20	0	0.00	94.90	2	2,124	0.09%
2023/04/18	35	93.49	1	95.30	92.70	34	2,210	1.54%
2023/04/17	39	92.83	0	0.00	93.20	39	2,214	1.76%
2023/04/14	14	92.30	1	91.90	91.10	13	2,212	0.59%
2023/04/13	10	92.29	6	91.32	90.50	4	2,205	0.18%
2023/04/12	9	92.10	10	92.06	91.60	-1	2,196	-0.05%
2023/04/11	0	0.00	27	89.56	90.50	-27	2,181	-1.24%
2023/04/10	0	0.00	18	86.93	87.70	-18	2,168	-0.83%
2023/04/07	0	0.00	11	85.99	86.30	-11	2,165	-0.51%
2023/04/06	0	0.00	10	85.58	85.50	-10	2,167	-0.46%
2023/03/31	0	0.00	39	85.57	85.60	-39	2,164	-1.80%
2023/03/30	1	85.70	31	86.52	85.70	-30	2,157	-1.39%
2023/03/29	0	0.00	33	86.99	86.50	-33	2,153	-1.53%
2023/03/28	1	86.70	4	87.03	86.70	-3	2,149	-0.14%
2023/03/27	21	88.66	0	0.00	88.00	21	2,139	0.98%
2023/03/24	60	91.31	0	0.00	88.90	60	2,127	2.82%
2023/03/23	32	90.01	0	0.00	90.30	32	2,100	1.52%
2023/03/22	11	89.28	0	0.00	89.50	11	2,090	0.53%
2023/03/21	32	86.58	0	0.00	86.00	32	2,076	1.54%
2023/03/20	35	85.37	0	0.00	84.90	35	2,066	1.69%
2023/03/17	3	84.07	1	83.30	84.10	2	2,057	0.10%
2023/03/16	15	81.94	0	0.00	82.00	15	2,053	0.73%
2023/03/15	12	84.14	2	84.20	82.50	10	2,047	0.49%
2023/03/14	25	83.56	63	83.92	82.90	-38	2,043	-1.86%
2023/03/13	0	0.00	9	86.70	86.50	-9	2,032	-0.44%
2023/03/10	7	100.50	16	97.41	89.70	-9	2,001	-0.45%
2023/03/09	5	96.56	0	0.00	99.60	5	1,851	0.27%
2023/03/08	5	91.96	0	0.00	90.60	5	1,794	0.28%
2023/03/06	3	90.13	0	0.00	89.80	3	1,760	0.17%
2023/03/03	0	0.00	8	88.25	87.80	-8	1,745	-0.46%
2023/03/01	5	87.68	0	0.00	87.30	5	1,741	0.29%
2023/02/02	8	95.06	86	90.71	88.70	-78	1,455	-5.36%
2023/02/01	15	91.87	37	91.82	92.00	-22	1,367	-1.61%
2023/01/31	0	0.00	25	84.12	83.70	-25	1,297	-1.93%
2023/01/30	5	90.66	18	90.63	88.10	-13	1,257	-1.03%
2023/01/17	3	91.60	2	92.20	91.10	1	1,184	0.08%
2023/01/16	0	0.00	20	85.00	85.50	-20	984	-2.03%
2023/01/13	0	0.00	11	83.98	87.00	-11	908	-1.21%
2023/01/12	0	0.00	19	81.91	84.90	-19	817	-2.32%
2023/01/11	8	78.56	11	74.25	80.30	-3	526	-0.57%
2023/01/09	0	0.00	8	71.36	71.90	-8	400	-2.00%
2023/01/06	36	76.37	23	77.67	73.00	13	403	3.22%
2023/01/05	14	71.69	0	0.00	75.00	14	323	4.32%
2023/01/04	10	66.28	0	0.00	68.20	10	302	3.30%
2022/12/28	0	0.00	4	63.05	63.40	-4	293	-1.37%
2022/12/27	4	65.73	0	0.00	64.60	4	293	1.37%
2022/12/20	0	0.00	6	64.17	62.30	-6	294	-2.04%
2022/12/19	0	0.00	10	65.34	65.20	-10	299	-3.34%
2022/12/16	0	0.00	4	64.65	64.40	-4	303	-1.32%
2022/12/15	11	68.09	0	0.00	67.00	11	301	3.64%
2022/12/14	0	0.00	2	65.00	66.50	-2	303	-0.66%
2022/12/13	0	0.00	2	64.30	64.30	-2	306	-0.65%
2022/12/09	2	68.60	0	0.00	67.00	2	320	0.62%
2022/12/07	2	70.25	0	0.00	68.20	2	339	0.59%
2022/12/06	3	69.13	0	0.00	68.40	3	347	0.86%
2022/12/05	4	68.58	0	0.00	69.00	4	343	1.16%
2022/11/30	0	0.00	2	63.60	64.30	-2	343	-0.58%
2022/11/29	0	0.00	10	63.46	63.20	-10	343	-2.91%
2022/11/28	0	0.00	6	63.85	64.00	-6	349	-1.72%
2022/11/23	0	0.00	4	65.95	65.50	-4	356	-1.12%
2022/11/22	2	67.80	1	67.40	66.70	1	355	0.28%
2022/11/21	3	67.33	2	68.35	67.50	1	354	0.28%
2022/11/17	12	70.00	1	68.30	67.90	11	365	3.01%
2022/11/16	10	68.16	0	0.00	69.30	10	382	2.62%
2022/11/15	6	68.82	0	0.00	67.60	6	382	1.57%
2022/11/14	8	68.86	0	0.00	68.40	8	384	2.08%
2022/11/08	0	0.00	2	69.90	68.50	-2	402	-0.50%
2022/11/07	0	0.00	2	69.90	69.10	-2	412	-0.48%
2022/11/04	0	0.00	2	68.15	68.50	-2	410	-0.49%
2022/11/03	0	0.00	2	68.00	68.50	-2	410	-0.49%
2022/11/02	0	0.00	5	67.96	68.40	-5	408	-1.22%
2022/11/01	0	0.00	2	68.90	68.60	-2	398	-0.50%
2022/10/31	0	0.00	4	64.05	63.90	-4	381	-1.05%
2022/10/28	0	0.00	11	60.77	60.80	-11	378	-2.90%
2022/10/27	0	0.00	34	62.43	62.90	-34	378	-8.99%
2022/10/26	0	0.00	16	60.54	61.20	-16	382	-4.19%
2022/10/25	0	0.00	12	60.38	60.00	-12	382	-3.14%
2022/10/24	0	0.00	8	62.93	62.30	-8	382	-2.09%
2022/10/21	0	0.00	8	63.01	62.50	-8	383	-2.09%
2022/10/20	0	0.00	4	64.18	64.20	-4	383	-1.04%
2022/10/19	0	0.00	5	66.00	65.50	-5	385	-1.30%
2022/10/18	0	0.00	5	66.96	66.30	-5	385	-1.30%
2022/10/17	0	0.00	8	67.12	67.10	-8	384	-2.08%
2022/10/14	0	0.00	21	70.50	67.50	-21	380	-5.52%
2022/10/06	0	0.00	2	63.40	64.50	-2	325	-0.62%
2022/10/05	0	0.00	3	63.27	63.00	-3	328	-0.91%
2022/10/03	0	0.00	2	60.70	60.40	-2	341	-0.59%
2022/09/30	0	0.00	17	59.58	61.10	-17	343	-4.95%
2022/09/28	0	0.00	12	62.04	59.40	-12	351	-3.41%
2022/09/27	0	0.00	9	65.18	65.50	-9	352	-2.56%
2022/09/26	0	0.00	55	66.84	65.70	-55	360	-15.26%
2022/09/23	0	0.00	43	74.18	72.80	-43	362	-11.88%
2022/09/22	0	0.00	27	76.63	76.70	-27	366	-7.37%
2022/09/21	0	0.00	29	76.99	76.20	-29	371	-7.81%
2022/09/20	0	0.00	10	88.12	89.20	-10	381	-2.62%
2022/09/19	0	0.00	16	87.40	87.00	-16	391	-4.08%
2022/09/16	0	0.00	73	91.22	88.80	-73	389	-18.73%
2022/09/15	0	0.00	15	93.37	95.60	-15	381	-3.94%
2022/09/14	0	0.00	36	93.49	93.20	-36	385	-9.33%
2022/09/13	26	92.40	0	0.00	95.30	26	393	6.61%
2022/09/12	0	0.00	5	89.94	89.50	-5	392	-1.27%
2022/09/08	2	90.45	0	0.00	91.20	2	410	0.49%
2022/09/07	0	0.00	6	84.22	87.10	-6	414	-1.45%
2022/09/06	0	0.00	7	86.84	86.30	-7	419	-1.67%
2022/09/05	0	0.00	12	87.87	87.40	-12	431	-2.78%
2022/09/02	0	0.00	1	90.80	90.80	-1	464	-0.22%
2022/08/31	8	88.74	0	0.00	89.00	8	462	1.73%
2022/08/30	8	87.35	0	0.00	86.60	8	458	1.74%
2022/08/29	0	0.00	1	86.30	85.60	-1	458	-0.22%
2022/08/26	5	87.62	0	0.00	88.40	5	457	1.09%
2022/08/25	0	0.00	21	88.71	87.60	-21	457	-4.59%
2022/08/24	0	0.00	17	90.01	89.40	-17	452	-3.75%
2022/08/23	0	0.00	5	90.54	88.70	-5	444	-1.12%
2022/08/22	5	86.32	0	0.00	87.80	5	424	1.18%
2022/08/19	0	0.00	11	86.35	85.50	-11	421	-2.61%
2022/08/18	6	87.33	0	0.00	88.70	6	417	1.44%
2022/08/16	1	85.20	2	84.20	84.10	-1	412	-0.24%
2022/08/15	0	0.00	48	89.96	85.00	-48	410	-11.69%
2022/08/12	0	0.00	8	87.25	88.90	-8	394	-2.03%
2022/08/11	2	81.55	2	81.85	80.90	0	384	0.00%
2022/08/10	2	79.90	12	79.63	78.30	-10	387	-2.58%
2022/08/09	2	79.95	5	80.94	81.30	-3	388	-0.77%
2022/08/08	0	0.00	3	78.77	79.60	-3	389	-0.77%
2022/08/05	4	78.50	1	79.00	79.90	3	390	0.77%
2022/08/04	16	75.24	0	0.00	75.90	16	392	4.08%
2022/08/03	11	75.58	0	0.00	75.00	11	398	2.76%
2022/08/01	0	0.00	6	80.83	81.10	-6	400	-1.50%
2022/07/29	10	82.42	0	0.00	82.50	10	407	2.45%
2022/07/28	2	83.45	1	81.90	80.50	1	411	0.24%
2022/07/27	2	83.20	0	0.00	83.20	2	423	0.47%
2022/07/26	23	83.32	0	0.00	82.70	23	429	5.35%
2022/07/25	1	83.90	1	83.10	82.50	0	438	0.00%
2022/07/22	26	85.56	0	0.00	85.20	26	447	5.81%
2022/07/21	6	86.32	0	0.00	85.60	6	470	1.28%
2022/07/20	12	86.57	0	0.00	86.90	12	507	2.36%
2022/07/19	10	85.44	0	0.00	85.00	10	516	1.94%
2022/07/18	55	86.59	0	0.00	87.00	55	524	10.49%
2022/07/15	26	84.69	0	0.00	83.80	26	524	4.96%
2022/07/14	46	84.66	0	0.00	85.50	46	526	8.74%
2022/07/13	2	85.70	0	0.00	83.00	2	529	0.38%
2022/07/12	71	83.58	0	0.00	84.70	71	561	12.65%
2022/07/11	40	84.25	0	0.00	84.00	40	558	7.16%
2022/07/08	38	88.75	0	0.00	89.30	38	559	6.80%
2022/07/07	69	86.75	0	0.00	86.50	69	570	12.09%
2022/07/06	46	85.62	0	0.00	83.30	46	566	8.12%
2022/07/05	11	88.49	0	0.00	89.70	11	562	1.95%
2022/07/04	65	90.47	0	0.00	90.30	65	562	11.55%
2022/07/01	49	90.38	0	0.00	86.80	49	554	8.84%
2022/06/30	22	92.25	0	0.00	92.40	22	547	4.02%
2022/06/29	19	97.95	1	100.50	97.40	18	543	3.31%
2022/06/28	11	100.59	0	0.00	101.00	11	537	2.05%
2022/06/24	0	0.00	1	116.00	112.00	-1	508	-0.20%
2022/06/16	0	0.00	2	118.50	111.00	-2	817	-0.24%
2022/06/14	0	0.00	3	128.67	124.00	-3	829	-0.36%
2022/06/13	2	132.50	0	0.00	129.50	2	850	0.24%
2022/06/07	1	122.50	0	0.00	122.00	1	912	0.11%
2022/06/06	2	123.25	0	0.00	123.00	2	924	0.22%
2022/06/02	1	124.50	0	0.00	123.50	1	936	0.11%
2022/05/25	1	124.50	0	0.00	123.50	1	991	0.10%
2022/05/24	2	123.50	0	0.00	124.50	2	1,007	0.20%
2022/05/19	0	0.00	1	126.50	128.50	-1	1,047	-0.10%
2022/05/17	1	128.50	0	0.00	126.50	1	1,166	0.09%
2022/05/16	3	127.67	0	0.00	128.00	3	1,256	0.24%
2022/05/12	3	124.50	0	0.00	123.50	3	1,450	0.21%
2022/04/26	0	0.00	4	125.75	122.00	-4	1,513	-0.26%
2022/04/25	0	0.00	1	135.50	133.00	-1	1,475	-0.07%
2022/04/14	0	0.00	1	142.50	137.50	-1	1,426	-0.07%
2022/04/13	0	0.00	4	144.25	141.00	-4	1,420	-0.28%
2022/04/11	1	151.00	0	0.00	143.50	1	1,418	0.07%
2022/03/25	0	0.00	45	141.37	140.00	-45	1,610	-2.79%
2022/03/24	8	149.81	57	147.39	146.50	-49	1,584	-3.09%
2022/03/23	6	157.42	65	147.56	144.00	-59	1,517	-3.89%
2022/03/22	5	146.80	11	141.36	150.50	-6	1,370	-0.44%
2022/03/21	0	0.00	16	136.34	137.00	-16	1,329	-1.20%
2022/03/18	0	0.00	12	124.75	130.50	-12	1,340	-0.89%
2022/03/17	3	126.50	49	125.02	124.00	-46	1,365	-3.37%
2022/03/16	2	122.50	39	121.09	121.00	-37	1,424	-2.60%
2022/03/15	3	121.83	27	124.06	120.50	-24	1,412	-1.70%
2022/03/14	0	0.00	16	133.56	133.50	-16	1,373	-1.16%
2022/03/11	0	0.00	36	136.79	137.50	-36	1,356	-2.65%
2022/03/10	1	145.00	14	143.29	141.00	-13	1,328	-0.98%
2022/03/09	2	145.00	0	0.00	145.00	2	1,301	0.15%
2022/03/08	1	142.50	0	0.00	139.00	1	1,290	0.08%
2022/03/07	11	142.50	0	0.00	142.50	11	1,279	0.86%
2022/03/04	1	143.50	0	0.00	142.50	1	1,269	0.08%
2022/03/03	0	0.00	2	148.50	145.00	-2	1,267	-0.16%
2022/03/02	0	0.00	8	149.38	146.50	-8	1,259	-0.64%
2022/03/01	29	147.50	0	0.00	148.00	29	1,251	2.32%
2022/02/25	16	140.25	0	0.00	141.00	16	1,245	1.28%
2022/02/24	50	137.77	0	0.00	135.00	50	1,247	4.01%
2022/02/23	44	148.35	0	0.00	144.00	44	1,238	3.55%
2022/02/22	51	145.75	0	0.00	146.00	51	1,240	4.11%
2022/02/21	51	145.28	1	148.50	148.50	50	1,242	4.03%
2022/02/18	60	142.80	25	142.38	142.00	35	1,244	2.81%
2022/02/17	8	135.19	11	138.95	143.00	-3	1,207	-0.25%
2022/02/16	23	139.72	16	137.94	144.00	7	1,158	0.60%
2022/02/15	38	138.70	0	0.00	132.00	38	1,100	3.45%
2022/02/14	33	130.48	0	0.00	130.00	33	1,034	3.19%
2022/02/11	57	126.75	0	0.00	126.50	57	983	5.80%
2022/02/10	40	124.25	0	0.00	125.00	40	958	4.17%
2022/02/08	0	0.00	1	114.00	115.00	-1	891	-0.11%
2022/02/07	1	109.50	1	111.50	111.00	0	877	0.00%
2022/01/26	2	103.50	0	0.00	103.50	2	864	0.23%
2022/01/25	0	0.00	1	103.00	102.50	-1	870	-0.11%
2022/01/24	0	0.00	1	103.50	104.00	-1	877	-0.11%
2022/01/19	0	0.00	4	101.00	102.00	-4	962	-0.42%
2022/01/14	0	0.00	8	102.00	101.50	-8	1,299	-0.62%
2022/01/13	0	0.00	14	101.86	102.00	-14	1,374	-1.02%
2022/01/12	0	0.00	1	102.00	104.00	-1	1,378	-0.07%
2022/01/10	0	0.00	1	104.00	103.50	-1	1,383	-0.07%
2022/01/07	0	0.00	5	105.30	101.50	-5	1,390	-0.36%
2022/01/05	0	0.00	21	106.64	105.50	-21	1,388	-1.51%
2021/12/28	0	0.00	32	113.73	109.00	-32	1,402	-2.28%
2021/12/27	2	125.50	2	115.50	115.00	0	1,398	0.00%
2021/12/21	0	0.00	3	110.00	111.50	-3	1,621	-0.18%
2021/12/20	0	0.00	30	104.68	109.50	-30	1,690	-1.77%
2021/12/17	0	0.00	2	107.50	107.00	-2	1,776	-0.11%
2021/12/16	0	0.00	2	105.50	104.50	-2	1,876	-0.11%
2021/12/15	0	0.00	4	110.00	106.50	-4	1,956	-0.20%
2021/12/14	0	0.00	40	110.83	109.50	-40	1,944	-2.06%
2021/12/13	0	0.00	3	110.00	113.50	-3	1,925	-0.16%
2021/12/10	13	118.00	116	117.86	103.50	-103	1,902	-5.41%	大賣/鉅額交易
2021/12/09	32	109.39	0	0.00	112.00	32	1,865	1.72%
2021/12/08	22	101.93	0	0.00	102.00	22	1,890	1.16%
2021/12/07	25	99.68	0	0.00	99.70	25	1,917	1.30%
2021/12/06	8	99.98	0	0.00	100.00	8	1,958	0.41%
2021/12/03	20	99.73	0	0.00	101.00	20	1,969	1.02%
2021/12/02	1	97.40	0	0.00	96.40	1	1,987	0.05%
2021/12/01	0	0.00	4	100.50	100.50	-4	1,997	-0.20%
2021/11/30	4	101.75	0	0.00	101.00	4	2,006	0.20%
2021/11/29	9	98.98	0	0.00	100.00	9	2,059	0.44%
2021/11/26	3	97.07	0	0.00	96.90	3	2,103	0.14%
2021/11/25	0	0.00	1	100.50	100.50	-1	2,116	-0.05%
2021/11/24	10	99.36	1	98.20	101.00	9	2,122	0.42%
2021/11/23	0	0.00	5	103.24	100.50	-5	2,117	-0.24%
2021/11/22	6	103.50	5	105.00	105.50	1	2,124	0.05%
2021/11/19	6	106.75	0	0.00	104.50	6	2,125	0.28%
2021/11/12	3	122.00	9	129.11	119.50	-6	2,124	-0.28%
2021/11/11	13	139.54	0	0.00	131.00	13	2,111	0.62%
2021/11/10	3	135.67	4	138.25	139.00	-1	2,049	-0.05%
2021/11/08	4	127.13	0	0.00	129.00	4	2,073	0.19%
2021/11/04	0	0.00	4	124.00	123.50	-4	2,116	-0.19%
2021/10/27	12	123.83	1	129.00	124.50	11	2,187	0.50%
2021/10/26	32	152.84	0	0.00	126.00	32	2,110	1.52%
2021/10/25	1	134.00	0	0.00	139.50	1	1,933	0.05%
2021/10/21	0	0.00	4	114.25	115.50	-4	1,837	-0.22%
2021/10/20	0	0.00	1	116.50	117.00	-1	1,771	-0.06%
2021/10/19	1	109.00	0	0.00	113.50	1	1,782	0.06%
2021/10/18	1	111.00	0	0.00	111.00	1	1,794	0.06%
2021/10/13	3	112.33	0	0.00	114.00	3	1,854	0.16%
2021/09/27	0	0.00	28	100.18	107.00	-28	1,408	-1.99%
2021/09/24	24	94.93	8	91.19	97.40	16	1,322	1.21%
2021/09/23	4	81.90	0	0.00	88.60	4	1,216	0.33%
2021/09/22	8	78.70	0	0.00	84.90	8	1,101	0.73%
2021/09/14	0	0.00	4	66.88	63.80	-4	964	-0.41%
2021/09/13	0	0.00	6	64.68	67.20	-6	924	-0.65%
2021/09/10	2	61.70	0	0.00	61.40	2	875	0.23%
2021/09/09	5	62.18	0	0.00	62.20	5	848	0.59%
2021/09/06	0	0.00	4	55.65	55.70	-4	778	-0.51%
2021/09/03	0	0.00	23	56.03	55.00	-23	766	-3.00%
2021/09/02	0	0.00	53	56.93	57.00	-53	756	-7.00%
2021/09/01	0	0.00	87	54.57	57.00	-87	702	-12.39%
2021/08/31	0	0.00	16	49.32	51.90	-16	656	-2.44%
2021/08/30	0	0.00	2	48.35	47.25	-2	642	-0.31%
2021/08/27	0	0.00	4	45.61	45.65	-4	635	-0.63%
2021/08/26	3	45.35	0	0.00	46.50	3	627	0.48%
2021/08/25	48	44.73	0	0.00	44.40	48	607	7.90%
2021/08/24	37	45.13	0	0.00	43.00	37	597	6.20%
2021/08/23	2	49.30	42	47.43	46.50	-40	582	-6.87%
2021/08/20	12	43.84	3	47.13	47.50	9	559	1.61%
2021/08/19	24	43.98	16	46.38	43.20	8	543	1.47%
2021/08/18	1	47.70	1	48.25	48.00	0	529	0.00%
2021/08/17	22	48.68	0	0.00	46.55	22	503	4.37%
2021/08/13	4	58.78	0	0.00	57.40	4	468	0.85%
2021/08/12	11	59.04	0	0.00	58.30	11	444	2.47%
2021/08/11	3	61.20	0	0.00	61.20	3	434	0.69%
2021/08/10	45	60.14	0	0.00	66.20	45	414	10.86%
2021/08/09	38	64.47	0	0.00	62.60	38	388	9.77%
2021/07/08	0	0.00	2	30.65	31.85	-2	106	-1.87%
2021/07/07	0	0.00	5	30.96	30.55	-5	115	-4.34%
2021/06/30	0	0.00	2	32.13	32.30	-2	122	-1.63%
2021/06/23	0	0.00	2	32.15	32.60	-2	122	-1.63%
2021/05/17	0	0.00	2	31.23	32.75	-2	125	-1.59%
2021/05/13	0	0.00	4	32.56	33.00	-4	123	-3.23%
2021/05/12	0	0.00	6	32.03	31.40	-6	122	-4.90%
2021/05/04	1	33.50	0	0.00	33.10	1	116	0.86%
2021/05/03	4	34.21	0	0.00	35.00	4	114	3.50%
2021/04/29	5	36.00	0	0.00	35.45	5	113	4.40%
2021/04/28	1	36.70	0	0.00	37.30	1	111	0.90%
2021/04/26	3	37.88	0	0.00	39.00	3	107	2.80%
2021/04/23	4	35.40	0	0.00	35.50	4	97	4.09%
2021/04/19	1	34.50	0	0.00	34.15	1	84	1.19%
2021/04/15	1	35.20	0	0.00	34.75	1	83	1.19%
2021/04/12	6	30.88	0	0.00	33.10	6	63	9.49%
2021/04/09	2	30.20	0	0.00	30.10	2	58	3.42%
2021/04/08	3	30.50	0	0.00	30.15	3	58	5.17%
2021/04/07	1	30.40	0	0.00	30.20	1	56	1.78%
2021/04/01	1	31.00	0	0.00	30.80	1	57	1.74%
2021/03/31	0	0.00	1	30.75	30.90	-1	57	-1.74%
2021/03/30	0	0.00	1	30.40	30.70	-1	57	-1.73%
2021/03/26	1	31.15	0	0.00	30.95	1	59	1.68%
2021/03/25	0	0.00	2	30.23	31.15	-2	60	-3.29%
2021/03/24	0	0.00	5	30.05	30.05	-5	59	-8.39%
2021/03/08	0	0.00	4	30.34	30.40	-4	62	-6.39%
2021/03/05	0	0.00	4	30.81	30.50	-4	65	-6.13%
2021/03/03	0	0.00	2	31.90	32.00	-2	76	-2.63%
2021/02/22	3	32.60	0	0.00	32.65	3	90	3.30%
2020/11/24	6	30.98	0	0.00	31.65	6	162	3.69%
2020/11/23	7	29.93	0	0.00	30.00	7	161	4.35%
2020/11/18	3	31.33	0	0.00	30.85	3	167	1.79%
2020/11/17	3	30.97	0	0.00	30.60	3	174	1.71%
2020/11/16	1	33.30	0	0.00	33.40	1	182	0.55%
2020/11/11	2	35.90	0	0.00	35.60	2	204	0.98%
2020/11/05	3	36.32	0	0.00	36.75	3	265	1.13%
2020/11/02	0	0.00	2	36.30	36.15	-2	322	-0.62%
2020/10/28	2	35.80	2	35.00	35.05	0	417	0.00%
2020/10/27	0	0.00	3	35.63	35.80	-3	451	-0.66%
2020/10/26	0	0.00	30	36.32	36.00	-30	460	-6.52%
2020/10/23	0	0.00	1	37.10	37.10	-1	482	-0.21%
2020/10/21	2	38.48	1	38.00	38.10	1	548	0.18%
2020/10/20	1	38.60	0	0.00	38.15	1	630	0.16%
2020/10/19	1	38.55	0	0.00	38.50	1	688	0.15%
2020/10/16	5	38.38	0	0.00	38.50	5	716	0.70%
2020/10/15	2	37.85	0	0.00	38.25	2	751	0.27%
2020/10/14	5	38.82	0	0.00	38.45	5	774	0.65%
2020/10/13	2	38.58	4	38.00	38.40	-2	885	-0.23%
2020/10/12	2	38.63	0	0.00	39.10	2	931	0.21%
2020/10/08	2	39.30	0	0.00	39.00	2	950	0.21%
2020/10/07	1	38.50	2	39.28	39.30	-1	977	-0.10%
2020/10/06	23	38.99	0	0.00	38.85	23	980	2.35%
2020/10/05	3	38.23	0	0.00	37.80	3	981	0.31%
2020/09/30	2	38.63	0	0.00	38.25	2	981	0.20%
2020/09/25	0	0.00	5	36.44	36.20	-5	993	-0.50%
2020/09/24	1	37.30	5	37.29	37.85	-4	996	-0.40%
2020/09/21	3	39.80	0	0.00	39.00	3	1,019	0.29%
2020/09/18	3	41.02	1	40.40	40.00	2	1,029	0.19%
2020/09/17	2	41.78	0	0.00	40.85	2	1,027	0.19%
2020/09/16	0	0.00	9	42.62	41.90	-9	1,027	-0.88%
2020/09/15	0	0.00	2	42.90	42.90	-2	1,024	-0.20%
2020/09/14	9	41.39	3	41.00	41.20	6	1,028	0.58%
2020/09/11	4	41.36	7	41.40	40.90	-3	1,031	-0.29%
2020/09/10	1	41.30	8	40.96	40.05	-7	1,030	-0.68%
2020/09/09	11	40.08	0	0.00	40.90	11	1,033	1.06%
2020/09/08	7	40.66	37	40.39	40.55	-30	1,037	-2.89%
2020/09/07	15	41.08	0	0.00	40.25	15	1,046	1.43%
2020/09/04	11	43.15	0	0.00	42.20	11	1,045	1.05%
2020/09/03	3	44.00	3	44.80	44.30	0	1,041	0.00%
2020/09/02	10	45.39	0	0.00	45.30	10	1,038	0.96%
2020/08/31	1	44.25	14	44.14	44.20	-13	1,010	-1.29%
2020/08/28	0	0.00	20	41.44	42.00	-20	999	-2.00%
2020/08/27	0	0.00	3	39.33	39.05	-3	992	-0.30%
2020/08/26	0	0.00	1	38.80	39.00	-1	990	-0.10%
2020/08/25	3	38.32	14	38.89	39.00	-11	988	-1.11%
2020/08/24	0	0.00	44	39.27	38.60	-44	984	-4.47%
2020/08/21	0	0.00	57	40.14	41.00	-57	978	-5.82%
2020/08/20	77	37.52	14	37.46	37.35	63	968	6.51%
2020/08/19	40	40.57	11	42.61	39.55	29	953	3.04%
2020/08/18	6	43.59	16	43.61	42.75	-10	943	-1.06%
2020/08/17	23	43.18	14	44.04	43.00	9	938	0.96%
2020/08/14	38	44.69	7	45.45	43.80	31	928	3.34%
2020/08/13	1	47.65	6	48.33	46.90	-5	910	-0.55%
2020/08/12	5	46.00	2	46.70	46.90	3	902	0.33%
2020/08/11	3	46.80	5	47.91	46.65	-2	886	-0.23%
2020/08/10	7	49.85	0	0.00	49.20	7	867	0.81%
2020/08/06	1	54.40	1	55.70	52.50	0	837	0.00%
2020/07/28	26	47.24	27	48.10	46.65	-1	648	-0.15%
2020/07/27	20	50.14	19	50.92	49.85	1	622	0.16%
2020/07/24	19	50.16	19	50.91	53.80	0	583	0.00%
2020/07/23	10	47.60	10	48.64	50.00	0	501	0.00%
2020/07/22	5	42.56	5	43.22	45.50	0	444	0.00%