巨路 (6192)-台灣摩根士丹利券商分點個股進出

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

巨路

(6192)

可現股當沖

股價
117.0
漲跌
▲9.0
漲幅
+8.33%
成交量
2,293張
產業
上市其他電子類股
148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

巨路 (6192)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	46	116.89	1	117.50	117.00	45	396	11.34%
2024/05/02	15	108.60	1	108.00	108.00	14	361	3.87%
2024/04/30	4	109.50	0	0.00	109.00	4	355	1.13%
2024/04/29	6	108.50	29	107.29	109.00	-23	351	-6.54%
2024/04/26	2	105.25	6	105.67	104.50	-4	344	-1.16%
2024/04/25	55	106.57	10	104.75	105.50	45	343	13.09%
2024/04/24	1	113.00	8	111.81	112.00	-7	336	-2.08%
2024/04/23	0	0.00	12	113.38	113.00	-12	333	-3.60%
2024/04/22	11	112.86	22	113.02	113.50	-11	333	-3.30%
2024/04/19	10	110.55	0	0.00	110.50	10	326	3.06%
2024/04/18	0	0.00	3	111.00	111.00	-3	316	-0.95%
2024/04/17	2	112.25	1	112.50	112.00	1	314	0.32%
2024/04/16	23	110.13	0	0.00	109.50	23	308	7.46%
2024/04/15	24	112.77	0	0.00	113.00	24	296	8.10%
2024/04/12	4	113.63	3	113.34	113.50	1	288	0.36%
2024/04/11	13	112.19	18	112.83	114.00	-5	278	-1.79%
2024/04/10	23	108.15	0	0.00	109.50	23	245	9.38%
2024/04/09	18	102.97	0	0.00	102.50	18	225	7.97%
2024/04/08	22	103.68	0	0.00	104.50	22	220	9.96%
2024/04/03	7	100.29	2	100.00	100.00	5	213	2.34%
2024/04/02	4	100.13	0	0.00	100.50	4	212	1.88%
2024/04/01	2	98.80	0	0.00	98.90	2	215	0.93%
2024/03/29	1	100.50	15	100.20	100.00	-14	212	-6.60%
2024/03/28	9	100.94	0	0.00	101.00	9	213	4.21%
2024/03/27	15	100.33	0	0.00	100.50	15	214	7.01%
2024/03/26	4	99.38	0	0.00	99.30	4	213	1.87%
2024/03/22	8	99.20	0	0.00	99.20	8	223	3.57%
2024/03/21	6	99.85	0	0.00	100.00	6	224	2.68%
2024/03/20	7	100.50	5	100.00	100.00	2	227	0.88%
2024/03/19	1	99.70	9	99.39	99.80	-8	228	-3.50%
2024/03/15	1	98.10	5	98.08	98.10	-4	223	-1.79%
2024/03/14	1	96.80	4	97.53	97.00	-3	221	-1.35%
2024/03/13	0	0.00	2	96.55	96.40	-2	219	-0.91%
2024/03/12	2	97.25	17	96.92	96.70	-15	217	-6.90%
2024/03/11	1	98.30	2	98.20	96.70	-1	207	-0.48%
2024/03/08	0	0.00	3	99.67	99.10	-3	205	-1.46%
2024/03/07	0	0.00	2	99.85	100.00	-2	202	-0.99%
2024/03/06	2	100.00	2	99.85	100.50	0	200	0.00%
2024/03/05	8	99.80	0	0.00	100.00	8	199	4.01%
2024/03/04	1	100.00	1	101.00	101.00	0	197	0.00%
2024/02/26	1	94.80	0	0.00	94.30	1	179	0.56%
2024/02/15	0	0.00	13	90.58	91.10	-13	172	-7.54%
2024/02/05	2	89.35	1	89.30	89.20	1	170	0.59%
2024/02/02	0	0.00	8	89.66	89.80	-8	170	-4.71%
2024/02/01	1	90.40	0	0.00	89.90	1	167	0.60%
2024/01/30	0	0.00	2	89.80	89.60	-2	167	-1.19%
2024/01/29	0	0.00	2	89.60	89.90	-2	167	-1.20%
2024/01/26	0	0.00	2	90.40	90.10	-2	166	-1.20%
2024/01/25	0	0.00	4	90.90	90.00	-4	166	-2.41%
2024/01/24	0	0.00	3	91.33	91.00	-3	164	-1.82%
2024/01/23	5	91.14	0	0.00	91.00	5	165	3.02%
2024/01/22	0	0.00	1	91.30	91.20	-1	164	-0.61%
2024/01/19	0	0.00	1	91.00	90.60	-1	162	-0.62%
2024/01/18	0	0.00	1	92.60	91.00	-1	159	-0.63%
2024/01/17	9	91.82	1	91.60	91.70	8	147	5.43%
2024/01/16	1	92.80	4	92.90	92.30	-3	136	-2.21%
2024/01/15	0	0.00	9	90.67	92.90	-9	124	-7.21%
2024/01/12	0	0.00	3	89.40	88.90	-3	115	-2.60%
2024/01/11	0	0.00	1	89.20	89.80	-1	115	-0.87%
2024/01/10	0	0.00	7	87.74	87.40	-7	113	-6.16%
2024/01/09	0	0.00	3	88.17	88.00	-3	116	-2.58%
2024/01/05	0	0.00	6	87.88	88.00	-6	115	-5.19%
2024/01/04	0	0.00	1	88.20	88.50	-1	116	-0.86%
2024/01/03	0	0.00	5	88.10	88.10	-5	119	-4.20%
2024/01/02	0	0.00	4	88.13	88.80	-4	119	-3.34%
2023/12/29	0	0.00	3	88.77	89.20	-3	118	-2.53%
2023/12/28	0	0.00	8	88.40	89.30	-8	118	-6.74%
2023/12/27	0	0.00	3	88.43	88.00	-3	118	-2.53%
2023/12/26	0	0.00	2	88.00	89.10	-2	114	-1.74%
2023/12/22	0	0.00	2	89.20	88.40	-2	113	-1.77%
2023/12/21	0	0.00	4	89.30	89.20	-4	110	-3.62%
2023/12/19	2	92.85	0	0.00	91.60	2	106	1.87%
2023/12/14	11	88.23	0	0.00	88.60	11	89	12.28%
2023/12/12	0	0.00	2	86.40	86.40	-2	85	-2.33%
2023/12/08	0	0.00	2	86.60	86.20	-2	86	-2.32%
2023/12/07	0	0.00	4	86.58	86.60	-4	87	-4.59%
2023/12/01	0	0.00	1	87.00	86.80	-1	88	-1.13%
2023/11/30	0	0.00	1	87.30	87.10	-1	88	-1.12%
2023/11/29	0	0.00	6	86.65	87.20	-6	90	-6.61%
2023/11/21	4	85.50	0	0.00	85.40	4	94	4.21%
2023/11/10	0	0.00	1	83.00	82.80	-1	119	-0.84%
2023/11/03	0	0.00	1	81.50	81.30	-1	140	-0.71%
2023/11/02	0	0.00	3	81.00	81.50	-3	141	-2.11%
2023/11/01	0	0.00	1	80.30	81.20	-1	142	-0.70%
2023/10/31	0	0.00	2	80.80	81.20	-2	141	-1.41%
2023/10/30	0	0.00	2	81.25	81.30	-2	141	-1.42%
2023/10/27	0	0.00	2	81.30	81.30	-2	141	-1.42%
2023/10/20	0	0.00	26	81.24	81.50	-26	147	-17.63%
2023/10/19	0	0.00	3	82.20	82.30	-3	147	-2.03%
2023/10/18	0	0.00	8	82.61	82.40	-8	147	-5.43%
2023/10/17	0	0.00	11	83.28	82.80	-11	146	-7.49%
2023/10/16	0	0.00	1	83.90	84.00	-1	145	-0.69%
2023/10/13	0	0.00	2	84.70	84.60	-2	146	-1.37%
2023/10/12	0	0.00	9	83.90	84.80	-9	147	-6.10%
2023/10/11	0	0.00	34	83.87	83.80	-34	145	-23.40%
2023/10/06	7	84.54	5	84.44	84.60	2	144	1.38%
2023/10/05	2	84.90	2	84.85	84.70	0	145	0.00%
2023/10/04	2	84.40	1	84.50	84.50	1	152	0.66%
2023/10/03	2	85.50	3	85.17	85.00	-1	153	-0.65%
2023/10/02	4	84.93	5	84.86	85.50	-1	153	-0.65%
2023/09/28	2	84.70	3	84.73	84.80	-1	154	-0.65%
2023/09/27	2	84.55	3	84.60	84.60	-1	154	-0.65%
2023/09/26	0	0.00	3	84.33	84.30	-3	155	-1.93%
2023/09/25	0	0.00	1	84.00	84.00	-1	157	-0.63%
2023/09/21	0	0.00	11	84.07	84.20	-11	158	-6.93%
2023/09/20	1	85.30	0	0.00	85.40	1	157	0.64%
2023/09/19	0	0.00	9	85.50	85.30	-9	156	-5.73%
2023/09/18	1	85.70	1	85.60	85.60	0	156	0.00%
2023/09/15	23	86.46	8	86.45	86.50	15	157	9.55%
2023/09/14	3	85.00	8	84.84	85.00	-5	155	-3.22%
2023/09/12	5	85.88	3	86.50	85.50	2	156	1.28%
2023/09/11	5	85.24	8	85.94	85.00	-3	155	-1.93%
2023/09/08	6	87.52	0	0.00	87.50	6	152	3.94%
2023/09/07	12	87.43	0	0.00	87.40	12	152	7.86%
2023/09/06	2	87.70	0	0.00	87.20	2	158	1.26%
2023/09/05	6	87.55	0	0.00	87.40	6	161	3.71%
2023/09/04	1	88.00	0	0.00	88.00	1	164	0.61%
2023/09/01	68	86.73	0	0.00	87.50	68	162	41.93%
2023/08/31	2	84.80	0	0.00	85.00	2	157	1.27%
2023/08/30	5	83.78	0	0.00	83.70	5	157	3.18%
2023/08/29	1	83.40	0	0.00	83.40	1	158	0.63%
2023/08/28	1	83.30	0	0.00	83.60	1	158	0.63%
2023/08/25	7	84.83	0	0.00	84.80	7	156	4.48%
2023/08/24	7	84.24	0	0.00	84.30	7	156	4.48%
2023/08/23	38	84.74	0.3	84.50	84.90	37.7	154	24.46%
2023/08/22	0	0.00	15	84.31	83.60	-15	151	-9.90%
2023/08/21	20	84.36	0	0.00	85.00	20	148	13.50%
2023/08/18	22	84.83	0	0.00	84.40	22	146	15.04%
2023/08/17	29	83.79	0	0.00	83.90	29	139	20.86%
2023/08/11	46	82.24	0	0.00	82.10	46	131	35.07%
2023/08/10	11	80.48	0	0.00	80.90	11	124	8.82%
2023/08/09	18	81.64	0	0.00	81.60	18	127	14.13%
2023/08/08	9	80.46	0	0.00	81.00	9	129	6.98%
2023/08/07	10	80.41	0	0.00	80.60	10	138	7.20%
2023/07/14	0	0.00	5	81.20	81.00	-5	178	-2.79%
2023/06/21	0	0.00	0.9	76.00	76.40	-0.9	211	-0.43%
2023/06/02	0	0.00	2	75.60	75.80	-2	199	-1.00%
2023/06/01	0	0.00	1	75.40	75.40	-1	198	-0.50%
2023/05/31	2	75.30	0	0.00	75.60	2	198	1.01%
2023/05/18	0	0.00	3	75.27	75.80	-3	195	-1.54%
2023/04/26	1	74.90	0	0.00	75.10	1	169	0.59%
2023/04/20	0	0.00	1	77.50	77.40	-1	151	-0.66%
2023/04/06	0	0.00	8	75.66	75.80	-8	138	-5.79%
2023/03/15	0	0.00	1	75.80	75.80	-1	111	-0.90%
2023/03/09	1	77.30	0	0.00	78.10	1	110	0.90%
2023/02/15	0	0.00	269.9	73.01	73.00	-269.9	112	-239.44%	大賣/鉅額交易
2023/02/14	0	0.00	189	72.84	72.90	-189	108	-174.25%	大賣/鉅額交易
2023/02/13	0	0.00	43	72.25	72.10	-43	104	-40.96%
2023/02/10	0	0.00	16	72.69	72.80	-16	103	-15.44%
2023/02/09	0	0.00	20	73.40	73.20	-20	103	-19.31%
2023/01/10	17	71.01	0	0.00	71.00	17	92	18.39%
2023/01/06	0	0.00	11	70.69	70.60	-11	96	-11.46%
2023/01/05	20	70.65	13	70.68	70.60	7	97	7.21%
2023/01/04	0	0.00	46	71.04	71.00	-46	97	-47.24%
2023/01/03	0	0.00	53	70.41	70.80	-53	98	-53.78%
2022/12/30	11	68.85	0	0.00	69.00	11	96	11.34%
2022/12/29	8	68.84	0	0.00	69.00	8	97	8.21%
2022/12/28	0	0.00	2	69.25	69.40	-2	100	-1.99%
2022/12/27	0	0.00	7	69.33	69.40	-7	102	-6.84%
2022/12/20	26	69.48	0	0.00	69.20	26	108	24.04%
2022/12/16	0	0.00	16	70.21	70.10	-16	107	-14.86%
2022/12/14	13	70.56	0	0.00	70.60	13	109	11.90%
2022/12/13	0	0.00	40	70.45	70.20	-40	110	-36.11%
2022/12/12	0	0.00	11	69.72	69.40	-11	108	-10.15%
2022/12/08	0	0.00	13	69.26	69.20	-13	108	-11.94%
2022/12/07	0	0.00	29	69.84	69.40	-29	108	-26.74%
2022/12/06	0	0.00	21	70.10	70.00	-21	107	-19.48%
2022/12/02	0	0.00	11	70.20	70.20	-11	106	-10.32%
2022/12/01	0	0.00	9	70.53	70.60	-9	106	-8.42%
2022/11/30	0	0.00	37	70.38	70.50	-37	107	-34.38%
2022/11/29	0	0.00	26	70.05	70.10	-26	109	-23.74%
2022/11/28	0	0.00	5	70.32	70.30	-5	108	-4.62%
2022/11/23	0	0.00	13	70.15	70.20	-13	113	-11.45%
2022/11/21	0	0.00	15	70.11	70.20	-15	114	-13.12%
2022/11/18	0	0.00	6	69.80	69.40	-6	114	-5.24%
2022/11/17	0	0.00	39	69.61	69.90	-39	117	-33.20%
2022/11/16	0	0.00	10	69.65	69.20	-10	122	-8.19%
2022/11/15	0	0.00	35	69.67	69.90	-35	123	-28.42%
2022/11/14	0	0.00	18	69.76	69.50	-18	124	-14.49%
2022/11/11	0	0.00	13	69.55	69.50	-13	123	-10.53%
2022/11/10	0	0.00	36	69.86	70.00	-36	122	-29.37%
2022/11/09	0	0.00	2	69.25	69.60	-2	122	-1.63%
2022/11/08	0	0.00	2	68.85	68.80	-2	122	-1.63%
2022/11/02	7	67.73	0	0.00	67.90	7	122	5.70%
2022/11/01	7	66.56	2	66.45	66.70	5	122	4.07%
2022/10/31	0	0.00	2	65.75	65.80	-2	122	-1.63%
2022/10/28	0	0.00	2	65.30	65.30	-2	124	-1.60%
2022/10/27	0	0.00	1	65.80	65.90	-1	125	-0.80%
2022/10/26	0	0.00	3	65.27	65.70	-3	126	-2.36%
2022/10/25	0	0.00	3	65.13	65.40	-3	126	-2.36%
2022/10/24	0	0.00	2	65.55	65.90	-2	129	-1.55%
2022/10/21	0	0.00	2	65.80	66.20	-2	128	-1.55%
2022/10/20	0	0.00	1	65.60	65.90	-1	130	-0.77%
2022/10/19	0	0.00	2	66.55	66.60	-2	130	-1.53%
2022/10/12	2	67.20	0	0.00	67.60	2	125	1.60%
2022/10/11	0	0.00	26	67.99	67.60	-26	124	-20.82%
2022/09/27	0	0.00	17	65.53	65.60	-17	118	-14.39%
2022/09/26	0	0.00	1	66.00	65.70	-1	117	-0.85%
2022/09/20	0	0.00	1	68.70	68.80	-1	109	-0.92%
2022/09/19	0	0.00	15	68.09	68.30	-15	110	-13.60%
2022/09/16	0	0.00	33	68.65	68.30	-33	109	-30.11%
2022/09/14	0	0.00	6	69.82	69.80	-6	105	-5.70%
2022/09/13	0	0.00	1	70.20	70.10	-1	104	-0.96%
2022/09/12	0	0.00	1	70.40	70.00	-1	104	-0.96%
2022/09/08	0	0.00	1	70.40	70.70	-1	101	-0.98%
2022/09/07	0	0.00	1	69.30	69.40	-1	100	-1.00%
2022/09/06	0	0.00	1	70.10	69.90	-1	100	-1.00%
2022/09/05	0	0.00	1	70.40	70.30	-1	99	-1.00%
2022/09/02	0	0.00	1	69.80	69.80	-1	98	-1.01%
2022/09/01	0	0.00	1	69.10	69.20	-1	99	-1.00%
2022/08/30	0	0.00	1	69.10	68.90	-1	99	-1.01%
2022/08/29	0	0.00	2	69.35	69.80	-2	96	-2.08%
2022/08/26	0	0.00	1	69.70	70.10	-1	95	-1.05%
2022/08/19	27	68.81	0	0.00	68.70	27	86	31.10%
2022/08/17	0	0.00	32	68.85	69.30	-32	86	-37.18%
2022/08/12	2	68.15	0	0.00	68.80	2	79	2.51%
2022/08/11	34	68.04	0	0.00	68.40	34	74	45.40%
2022/08/10	2	67.45	0	0.00	67.80	2	74	2.67%
2022/08/09	11	67.82	0	0.00	67.90	11	73	14.98%
2022/08/04	0	0.00	1	67.10	67.50	-1	76	-1.30%
2022/08/02	2	68.10	0	0.00	68.40	2	79	2.53%
2022/08/01	2	68.60	0	0.00	68.60	2	79	2.52%
2022/07/29	2	68.55	0	0.00	68.40	2	79	2.51%
2022/07/28	10	68.32	0	0.00	68.30	10	80	12.44%
2022/07/27	3	67.90	0	0.00	68.10	3	80	3.75%
2022/07/26	3	67.67	0	0.00	67.60	3	80	3.72%
2022/07/25	2	67.75	0	0.00	68.10	2	79	2.53%
2022/07/22	2	67.80	0	0.00	67.70	2	78	2.54%
2022/07/21	1	67.60	0	0.00	67.60	1	77	1.29%
2022/07/20	2	67.90	37	67.81	67.80	-35	77	-44.97%
2022/07/19	1	67.60	0	0.00	67.70	1	77	1.29%
2022/07/14	0	0.00	10	67.79	67.90	-10	89	-11.14%
2022/07/07	0	0.00	3	68.40	68.40	-3	97	-3.07%
2022/07/06	8	68.79	0	0.00	68.50	8	98	8.11%
2022/06/29	1	70.30	0	0.00	70.00	1	102	0.98%
2022/06/28	1	70.30	0	0.00	70.20	1	103	0.97%
2022/06/27	3	70.13	0	0.00	70.50	3	107	2.78%
2022/06/22	1	69.70	0	0.00	68.90	1	117	0.85%
2022/06/21	5	69.78	0	0.00	69.90	5	125	3.99%
2022/06/17	0	0.00	1	69.50	70.00	-1	126	-0.79%
2022/06/16	1	71.20	0	0.00	70.20	1	126	0.79%
2022/06/15	1	70.40	1	71.30	71.30	0	126	0.00%
2022/06/14	1	69.90	0	0.00	69.90	1	127	0.79%
2022/06/10	1	70.60	1	70.10	70.50	0	127	0.00%
2022/06/09	1	70.50	0	0.00	70.60	1	125	0.79%
2022/06/08	1	70.70	0	0.00	70.80	1	126	0.79%
2022/06/06	1	70.50	0	0.00	70.20	1	126	0.79%
2022/06/01	1	70.70	0	0.00	70.80	1	130	0.77%
2022/05/31	1	70.00	0	0.00	70.00	1	129	0.77%
2022/05/30	3	70.30	0	0.00	70.10	3	129	2.31%
2022/05/27	1	70.10	0	0.00	70.00	1	129	0.77%
2022/05/19	1	69.00	0	0.00	69.20	1	133	0.75%
2022/05/18	0	0.00	1	69.20	69.10	-1	133	-0.75%
2022/05/17	3	69.20	0	0.00	69.40	3	132	2.27%
2022/05/16	1	68.90	0	0.00	68.50	1	133	0.75%
2022/05/12	0	0.00	1	68.70	68.40	-1	132	-0.76%
2022/05/11	0	0.00	1	70.80	69.80	-1	130	-0.77%
2022/05/09	0	0.00	1	72.40	71.90	-1	129	-0.78%
2022/03/31	0	0.00	25	75.12	74.80	-25	112	-22.14%
2022/03/30	0	0.00	64	74.66	74.50	-64	115	-55.62%
2022/02/24	13	73.34	0	0.00	73.00	13	103	12.53%
2022/02/09	15	74.41	0	0.00	74.80	15	117	12.80%
2022/02/08	5	74.32	0	0.00	74.30	5	115	4.33%
2022/02/07	14	74.34	0	0.00	74.20	14	115	12.13%
2022/01/26	18	73.04	0	0.00	73.10	18	114	15.68%
2022/01/25	2	72.70	0	0.00	72.70	2	114	1.74%
2022/01/24	8	73.35	0	0.00	73.40	8	114	7.00%
2022/01/11	6	73.57	0	0.00	73.60	6	110	5.45%
2022/01/10	3	74.50	0	0.00	74.70	3	106	2.81%
2022/01/06	3	74.27	0	0.00	74.00	3	106	2.80%
2022/01/05	6	74.73	0	0.00	74.70	6	105	5.67%
2021/12/06	0	0.00	2	69.20	69.10	-2	78	-2.56%
2021/12/03	0	0.00	1	69.30	69.40	-1	77	-1.29%
2021/11/18	3	68.83	0	0.00	68.80	3	73	4.06%
2021/11/17	2	68.85	0	0.00	69.20	2	73	2.70%
2021/11/16	2	68.85	0	0.00	69.00	2	73	2.73%
2021/11/15	2	69.30	0	0.00	69.40	2	70	2.82%
2021/11/02	0	0.00	1	70.70	70.70	-1	72	-1.38%
2021/10/07	0	0.00	1	69.10	68.20	-1	75	-1.32%
2021/09/17	10	70.09	0	0.00	69.90	10	83	12.03%
2021/09/15	0	0.00	11	69.54	69.40	-11	84	-13.02%
2021/09/13	0	0.00	1	70.10	70.20	-1	86	-1.15%
2021/09/01	0	0.00	1	70.80	70.50	-1	90	-1.11%
2021/08/30	1	70.20	0	0.00	70.20	1	88	1.13%
2021/08/26	0	0.00	1	69.50	69.50	-1	90	-1.11%
2021/08/25	0	0.00	1	69.80	69.60	-1	91	-1.09%
2021/08/20	0	0.00	1	69.10	69.20	-1	92	-1.08%
2021/08/13	1	71.30	0	0.00	71.30	1	95	1.04%
2021/07/21	1	68.90	0	0.00	69.00	1	114	0.88%
2021/07/07	2	72.15	0	0.00	72.50	2	142	1.41%
2021/07/06	2	72.20	0	0.00	72.30	2	152	1.31%
2021/07/05	2	72.55	6	72.10	72.50	-4	158	-2.52%
2021/07/02	6	71.75	0	0.00	71.40	6	162	3.70%
2021/07/01	12	72.07	0	0.00	71.60	12	162	7.38%
2021/06/30	4	72.23	0	0.00	72.20	4	166	2.40%
2021/06/21	0	0.00	2	71.25	71.40	-2	181	-1.10%
2021/06/11	0	0.00	5	70.82	70.30	-5	185	-2.69%
2021/06/10	1	71.80	0	0.00	71.90	1	183	0.54%
2021/06/09	0	0.00	2	71.55	71.80	-2	186	-1.07%
2021/06/07	0	0.00	1	72.20	71.50	-1	192	-0.52%
2021/06/03	0	0.00	1	71.60	71.20	-1	194	-0.51%
2021/06/02	0	0.00	3	71.77	71.00	-3	204	-1.47%
2021/06/01	0	0.00	1	70.90	71.10	-1	208	-0.48%
2021/05/28	0	0.00	1	70.70	71.40	-1	213	-0.47%
2021/05/27	0	0.00	5	70.12	70.50	-5	214	-2.33%
2021/05/25	0	0.00	1	70.90	70.20	-1	219	-0.46%
2021/05/20	0	0.00	6	67.77	67.50	-6	234	-2.56%
2021/05/19	0	0.00	8	67.73	68.10	-8	237	-3.37%
2021/05/17	0	0.00	1	67.40	67.00	-1	239	-0.42%
2021/05/14	1	69.00	0	0.00	68.00	1	238	0.42%
2021/05/13	2	68.10	0	0.00	67.50	2	236	0.84%
2021/05/12	7	69.44	0	0.00	68.30	7	234	2.99%
2021/05/11	1	70.70	0	0.00	68.60	1	230	0.43%
2021/05/10	2	71.85	0	0.00	71.20	2	224	0.89%
2021/05/07	2	71.85	0	0.00	71.50	2	225	0.89%
2021/05/06	1	72.30	0	0.00	71.60	1	226	0.44%
2021/05/05	2	71.70	0	0.00	71.10	2	225	0.89%
2021/05/04	0	0.00	1	70.50	71.00	-1	227	-0.44%
2021/04/29	0	0.00	1	74.00	73.60	-1	220	-0.45%
2021/04/27	0	0.00	1	73.50	75.20	-1	225	-0.44%
2021/04/23	0	0.00	5	73.78	73.80	-5	217	-2.30%
2021/04/21	0	0.00	2	78.15	78.70	-2	211	-0.95%
2021/04/19	0	0.00	4	78.88	78.80	-4	200	-1.99%
2021/04/15	1	79.40	0	0.00	79.10	1	199	0.50%
2021/04/13	1	79.90	5	79.10	79.00	-4	196	-2.04%
2021/04/09	2	78.75	0	0.00	79.80	2	182	1.10%
2021/04/07	1	76.60	0	0.00	77.00	1	175	0.57%
2021/04/06	1	77.40	0	0.00	77.00	1	174	0.57%
2021/03/31	2	75.30	0	0.00	75.10	2	171	1.17%
2021/03/30	0	0.00	1	74.90	75.50	-1	172	-0.58%
2021/03/29	1	72.60	0	0.00	74.90	1	167	0.60%
2021/03/26	2	72.85	1	72.80	72.80	1	163	0.61%
2021/03/25	1	72.90	0	0.00	72.80	1	163	0.61%
2021/03/24	0	0.00	1	73.30	73.10	-1	162	-0.62%
2021/03/23	0	0.00	4	73.03	73.20	-4	160	-2.50%
2021/03/22	1	72.20	1	72.60	72.50	0	159	0.00%
2021/03/19	0	0.00	2	72.30	72.10	-2	161	-1.24%
2021/03/17	0	0.00	2	72.60	72.30	-2	163	-1.22%
2021/03/15	1	72.50	0	0.00	72.40	1	168	0.59%
2021/03/10	0	0.00	1	72.40	72.30	-1	175	-0.57%
2021/03/08	0	0.00	1	73.40	72.50	-1	181	-0.55%
2021/03/05	0	0.00	1	70.10	72.60	-1	174	-0.57%
2021/03/04	1	70.70	1	70.40	70.50	0	172	0.00%
2021/03/03	0	0.00	1	70.70	70.70	-1	172	-0.58%
2021/03/02	0	0.00	1	70.10	69.30	-1	171	-0.58%
2021/02/26	0	0.00	2	70.45	70.10	-2	169	-1.18%
2021/02/25	3	70.87	0	0.00	71.20	3	168	1.78%
2021/02/22	1	69.40	0	0.00	68.90	1	153	0.65%
2021/02/18	17	67.68	0	0.00	68.20	17	148	11.42%
2021/01/29	0	0.00	1	65.30	65.10	-1	161	-0.62%
2021/01/28	0	0.00	1	65.70	65.40	-1	160	-0.62%
2021/01/27	0	0.00	1	66.10	66.20	-1	158	-0.63%
2021/01/26	0	0.00	4	65.43	65.30	-4	158	-2.53%
2021/01/25	2	65.90	0	0.00	65.90	2	156	1.28%
2021/01/21	5	66.00	7	65.91	65.80	-2	154	-1.30%
2021/01/20	0	0.00	42	66.07	65.80	-42	153	-27.40%
2021/01/19	1	67.20	7	67.20	67.10	-6	147	-4.06%
2021/01/18	0	0.00	3	66.87	67.10	-3	147	-2.03%
2021/01/15	2	67.25	0	0.00	67.00	2	147	1.36%
2021/01/14	0	0.00	1	67.30	67.60	-1	144	-0.69%
2021/01/13	1	67.60	0	0.00	67.50	1	143	0.70%
2021/01/12	1	67.50	0	0.00	67.40	1	142	0.70%
2021/01/08	2	67.85	0	0.00	67.80	2	141	1.41%
2021/01/06	0	0.00	16	68.33	67.80	-16	139	-11.51%
2021/01/05	1	68.80	0	0.00	68.70	1	138	0.72%
2020/12/30	2	68.50	0	0.00	69.00	2	141	1.42%
2020/12/28	3	67.33	0	0.00	67.60	3	139	2.15%
2020/12/23	2	67.40	0	0.00	67.20	2	135	1.48%
2020/12/18	3	67.97	0	0.00	68.20	3	136	2.20%
2020/12/17	1	68.30	0	0.00	68.20	1	136	0.73%
2020/12/16	2	67.70	0	0.00	67.90	2	135	1.48%
2020/12/14	1	67.20	0	0.00	67.20	1	133	0.75%
2020/12/09	0	0.00	1	68.80	68.40	-1	128	-0.78%
2020/12/08	0	0.00	1	69.20	68.90	-1	124	-0.80%
2020/12/04	10	70.04	0	0.00	70.00	10	117	8.49%
2020/11/30	2	68.80	0	0.00	68.20	2	100	1.98%
2020/11/19	3	67.07	0	0.00	66.80	3	90	3.30%
2020/11/18	2	66.90	0	0.00	66.90	2	91	2.20%
2020/11/17	3	67.03	0	0.00	67.10	3	91	3.28%
2020/11/16	2	67.00	0	0.00	67.00	2	94	2.11%
2020/11/13	1	66.80	0	0.00	66.70	1	92	1.08%
2020/11/12	3	67.60	0	0.00	66.70	3	93	3.20%
2020/10/30	1	63.20	0	0.00	63.00	1	106	0.94%
2020/10/13	3	64.87	1	64.80	64.70	2	129	1.54%
2020/10/12	13	66.07	0	0.00	65.80	13	129	10.06%
2020/10/08	4	66.00	0	0.00	66.00	4	127	3.14%
2020/10/07	2	65.90	1	66.10	66.00	1	127	0.78%
2020/10/06	2	65.75	0	0.00	65.70	2	131	1.53%
2020/09/28	2	62.20	1	62.10	62.50	1	146	0.68%
2020/09/25	0	0.00	5	62.26	61.80	-5	151	-3.30%
2020/09/24	0	0.00	7	62.94	62.20	-7	153	-4.56%
2020/09/18	2	65.10	0	0.00	65.30	2	155	1.29%
2020/09/16	5	65.40	0	0.00	65.40	5	157	3.17%
2020/09/15	1	65.30	1	65.60	65.30	0	159	0.00%
2020/09/14	6	65.68	0	0.00	65.70	6	161	3.72%
2020/09/11	0	0.00	2	64.70	64.60	-2	160	-1.25%
2020/09/08	0	0.00	3	65.07	65.00	-3	159	-1.88%
2020/09/04	1	64.80	0	0.00	65.30	1	163	0.61%
2020/09/02	0	0.00	6	66.22	66.40	-6	165	-3.62%
2020/09/01	0	0.00	12	66.43	66.00	-12	167	-7.15%
2020/08/31	22	66.81	6	66.73	67.10	16	167	9.53%
2020/08/28	1	66.20	5	66.36	66.10	-4	166	-2.40%
2020/08/21	0	0.00	4	65.58	66.40	-4	169	-2.35%
2020/08/20	1	66.60	6	65.68	65.00	-5	171	-2.92%
2020/08/18	18	67.15	0	0.00	67.10	18	168	10.66%
2020/08/14	0	0.00	6	67.55	67.70	-6	168	-3.55%
2020/08/13	11	68.21	4	67.95	67.60	7	167	4.17%
2020/08/12	0	0.00	4	67.73	67.10	-4	163	-2.45%
2020/08/11	0	0.00	6	67.28	66.80	-6	161	-3.72%
2020/08/10	26	67.98	2	67.65	68.40	24	160	14.94%
2020/08/06	2	67.40	0	0.00	67.00	2	156	1.28%
2020/08/05	1	66.60	0	0.00	66.80	1	157	0.64%
2020/08/03	0	0.00	6	66.77	66.20	-6	161	-3.71%
2020/07/30	2	67.35	0	0.00	66.80	2	160	1.25%
2020/07/28	0	0.00	2	66.40	66.30	-2	161	-1.24%
2020/07/27	2	67.40	6	66.93	66.20	-4	160	-2.49%
2020/07/24	1	67.10	3	67.90	67.00	-2	160	-1.24%
2020/07/23	0	0.00	2	68.30	68.00	-2	160	-1.24%
2020/07/21	0	0.00	1	67.90	67.90	-1	159	-0.63%
2020/07/20	0	0.00	4	67.90	67.30	-4	156	-2.56%
2020/07/17	0	0.00	4	66.15	65.90	-4	154	-2.59%
2020/07/15	6	66.27	0	0.00	66.40	6	156	3.83%
2020/07/14	1	66.50	0	0.00	66.00	1	157	0.64%
2020/07/13	0	0.00	4	66.45	66.70	-4	159	-2.52%
2020/07/10	0	0.00	12	70.53	69.70	-12	157	-7.64%
2020/07/09	4	69.83	6	71.70	71.00	-2	153	-1.30%
2020/07/08	0	0.00	1	68.70	69.30	-1	151	-0.66%
2020/07/07	5	68.76	2	68.90	69.00	3	150	2.00%
2020/07/06	2	69.50	0	0.00	69.70	2	149	1.34%
2020/07/03	3	67.57	0	0.00	68.50	3	148	2.02%
2020/07/02	7	66.73	0	0.00	67.30	7	146	4.77%
2020/07/01	6	66.57	0	0.00	66.60	6	145	4.13%
2020/06/30	0	0.00	19	65.94	66.00	-19	146	-12.93%
2020/06/29	2	66.00	1	65.70	65.80	1	147	0.68%
2020/06/24	0	0.00	3	66.47	66.40	-3	147	-2.04%
2020/06/23	3	66.80	4	66.90	66.50	-1	148	-0.67%
2020/06/22	1	67.60	0	0.00	67.50	1	147	0.68%
2020/06/19	5	67.36	0	0.00	67.60	5	150	3.32%
2020/06/18	4	66.98	0	0.00	67.50	4	151	2.64%
2020/06/16	4	67.25	0	0.00	67.30	4	158	2.53%
2020/06/15	4	65.93	0	0.00	65.70	4	163	2.45%
2020/06/12	2	65.80	4	65.25	65.90	-2	166	-1.20%
2020/06/11	2	67.10	3	66.90	66.20	-1	168	-0.59%
2020/06/10	2	67.35	4	67.48	67.10	-2	170	-1.18%
2020/06/09	3	67.30	1	67.70	67.70	2	174	1.15%
2020/06/05	0	0.00	2	67.70	67.60	-2	180	-1.11%
2020/06/04	0	0.00	10	67.91	67.70	-10	190	-5.25%
2020/06/03	2	68.10	2	68.00	68.10	0	193	0.00%
2020/06/02	2	67.40	0	0.00	67.40	2	192	1.04%
2020/06/01	3	66.27	11	66.83	67.00	-8	192	-4.15%
2020/05/29	2	66.90	5	66.88	66.60	-3	193	-1.55%
2020/05/28	2	67.60	2	67.40	66.80	0	195	0.00%
2020/05/27	2	66.75	6	67.42	67.40	-4	195	-2.04%
2020/05/26	22	66.57	0	0.00	67.00	22	197	11.16%
2020/05/25	4	65.50	4	64.70	65.40	0	193	0.00%
2020/05/22	0	0.00	6	66.20	65.70	-6	193	-3.10%
2020/05/21	6	66.10	1	66.30	66.20	5	192	2.60%
2020/05/19	7	64.84	0	0.00	65.30	7	190	3.68%
2020/05/18	3	64.10	0	0.00	64.00	3	189	1.58%
2020/05/15	1	65.00	3	64.80	64.60	-2	188	-1.06%
2020/05/14	0	0.00	5	65.14	64.90	-5	189	-2.64%
2020/05/13	0	0.00	11	65.05	65.80	-11	188	-5.84%
2020/05/12	1	65.90	22	65.74	65.20	-21	187	-11.20%
2020/05/11	2	66.60	7	66.80	66.70	-5	184	-2.72%
2020/05/08	1	65.10	1	65.20	65.30	0	179	0.00%
2020/05/07	0	0.00	5	63.88	64.20	-5	177	-2.82%
2020/05/06	0	0.00	5	63.74	63.60	-5	178	-2.80%
2020/05/05	0	0.00	3	63.47	63.40	-3	179	-1.67%
2020/05/04	9	63.28	4	63.43	63.30	5	179	2.78%
2020/04/30	11	64.63	5	65.22	65.00	6	178	3.36%
2020/04/29	10	63.50	18	63.67	63.90	-8	177	-4.50%
2020/04/28	0	0.00	5	63.34	63.20	-5	178	-2.81%
2020/04/27	7	62.40	4	61.75	62.70	3	182	1.64%
2020/04/24	0	0.00	5	61.42	61.70	-5	181	-2.76%
2020/04/23	6	61.75	0	0.00	61.50	6	181	3.30%
2020/04/22	9	60.82	3	61.47	61.20	6	181	3.30%
2020/04/21	11	62.46	14	62.13	61.20	-3	180	-1.66%
2020/04/20	6	63.08	0	0.00	63.20	6	179	3.34%
2020/04/17	1	64.50	0	0.00	63.80	1	181	0.55%
2020/04/16	4	63.30	36	63.83	63.60	-32	180	-17.74%
2020/04/15	1	64.30	10	64.22	64.70	-9	178	-5.04%
2020/04/14	0	0.00	6	62.73	63.70	-6	176	-3.40%
2020/04/13	3	61.73	14	61.77	61.80	-11	174	-6.31%
2020/04/10	6	59.73	1	60.20	60.50	5	172	2.90%
2020/04/09	3	59.97	12	59.80	59.50	-9	172	-5.23%
2020/04/08	2	58.95	37	58.66	59.50	-35	170	-20.59%
2020/04/07	1	58.00	2	58.20	58.70	-1	166	-0.60%
2020/04/06	0	0.00	3	56.63	56.80	-3	164	-1.82%
2020/04/01	32	56.09	0	0.00	56.40	32	163	19.58%
2020/03/31	15	55.66	1.5	55.63	55.20	13.5	162	8.32%
2020/03/30	13	54.19	0	0.00	54.70	13	161	8.05%
2020/03/27	19	56.53	12	56.27	55.70	7	159	4.38%
2020/03/26	6	56.37	8	56.39	56.80	-2	157	-1.27%
2020/03/25	19	55.96	3	56.20	56.30	16	156	10.23%
2020/03/24	8	53.29	4	53.50	53.50	4	154	2.59%
2020/03/23	4	51.78	8	51.70	51.50	-4	158	-2.53%
2020/03/20	13	53.32	0	0.00	52.90	13	160	8.08%
2020/03/19	5	50.18	1	52.70	50.20	4	159	2.50%
2020/03/18	9	56.29	0	0.00	55.50	9	157	5.72%
2020/03/17	0	0.00	3	55.67	55.30	-3	157	-1.91%
2020/03/16	9	58.70	0	0.00	57.60	9	153	5.86%
2020/03/13	1	57.60	37	58.08	59.10	-36	151	-23.70%
2020/03/12	0	0.00	8	63.31	63.00	-8	149	-5.34%
2020/03/11	23	65.02	0	0.00	65.50	23	148	15.46%
2020/03/10	12	62.78	6	62.88	63.00	6	143	4.18%
2020/03/06	0	0.00	1	68.80	68.90	-1	131	-0.76%
2020/03/05	1	69.50	1	69.50	69.60	0	131	0.00%
2020/03/04	0	0.00	1	69.20	69.10	-1	131	-0.76%
2020/03/03	1	70.20	1	69.90	69.90	0	130	0.00%
2020/03/02	1	70.50	1	70.10	69.60	0	131	0.00%
2020/02/27	0	0.00	2	70.95	70.70	-2	129	-1.55%
2020/02/26	0	0.00	2	71.80	71.40	-2	125	-1.59%
2020/02/25	0	0.00	1	71.80	71.60	-1	125	-0.79%
2020/02/24	0	0.00	2	72.05	72.00	-2	128	-1.56%
2020/02/21	0	0.00	1	73.00	72.60	-1	128	-0.78%
2020/02/19	3	73.20	2	72.85	73.50	1	132	0.75%
2020/02/18	1	73.00	0	0.00	72.90	1	135	0.74%
2020/02/17	0	0.00	1	73.00	72.90	-1	138	-0.72%
2020/02/14	0	0.00	2	74.25	74.10	-2	137	-1.45%
2020/02/13	4	74.40	1	74.50	74.30	3	141	2.12%
2020/02/11	0	0.00	4	73.08	72.90	-4	155	-2.57%
2020/02/10	0	0.00	1	72.40	72.60	-1	157	-0.64%
2020/02/07	4	73.30	0	0.00	73.00	4	158	2.52%
2020/02/06	1	74.50	0	0.00	74.50	1	157	0.63%
2020/02/04	2	73.75	0	0.00	73.60	2	157	1.27%
2020/02/03	1	72.50	10	73.00	72.90	-9	156	-5.75%
2020/01/31	0	0.00	9	76.78	76.10	-9	154	-5.84%
2020/01/30	0	0.00	15	77.65	78.10	-15	153	-9.77%
2020/01/20	0	0.00	1	80.20	80.20	-1	147	-0.68%
2020/01/17	1	80.30	0	0.00	80.40	1	147	0.68%
2020/01/16	1	80.30	1	80.40	80.10	0	146	0.00%
2020/01/15	1	80.30	0	0.00	80.30	1	148	0.67%
2020/01/14	0	0.00	1	80.20	80.20	-1	149	-0.67%
2020/01/13	0	0.00	1	80.20	80.20	-1	147	-0.68%
2020/01/10	2	80.55	0	0.00	81.00	2	145	1.37%
2020/01/09	0	0.00	1	80.50	80.90	-1	145	-0.69%
2020/01/08	4	80.28	2	80.00	80.00	2	145	1.38%
2020/01/07	0	0.00	2	80.25	80.30	-2	145	-1.37%
2020/01/06	2	80.30	2	80.00	80.30	0	147	0.00%
2020/01/03	0	0.00	1	80.20	80.20	-1	147	-0.68%
2020/01/02	0	0.00	3	80.40	80.50	-3	147	-2.03%
2019/12/31	0	0.00	3	80.37	80.20	-3	147	-2.03%
2019/12/30	2	80.50	2	80.20	80.20	0	148	0.00%
2019/12/27	0	0.00	1	80.20	80.20	-1	150	-0.67%
2019/12/26	1	80.40	1	80.30	80.30	0	151	0.00%
2019/12/25	0	0.00	5	79.92	79.40	-5	151	-3.30%
2019/12/20	0	0.00	6	80.63	80.20	-6	161	-3.72%
2019/12/19	3	80.30	11	80.35	80.50	-8	165	-4.83%
2019/12/18	0	0.00	6	79.93	81.00	-6	163	-3.67%
2019/12/17	3	78.37	5	78.14	78.80	-2	158	-1.26%
2019/12/16	9	77.37	9	77.46	77.80	0	155	0.00%
2019/12/13	5	76.46	27	76.46	76.50	-22	153	-14.34%
2019/12/12	1	76.10	28	75.97	76.00	-27	151	-17.78%
2019/12/11	0	0.00	2	75.65	75.50	-2	152	-1.31%
2019/12/10	0	0.00	9	75.92	76.00	-9	154	-5.82%
2019/12/09	0	0.00	6	75.72	76.00	-6	172	-3.47%
2019/12/06	0	0.00	19	73.79	74.60	-19	171	-11.10%
2019/12/05	0	0.00	3	72.10	72.00	-3	171	-1.75%
2019/12/03	0	0.00	6	72.03	72.00	-6	185	-3.23%
2019/11/29	0	0.00	1	73.10	73.10	-1	191	-0.52%
2019/11/28	2	73.65	2	73.50	73.60	0	198	0.00%
2019/11/27	1	73.20	4	73.20	73.10	-3	203	-1.48%
2019/11/25	0	0.00	2	73.00	72.90	-2	219	-0.91%
2019/11/22	5	73.24	0	0.00	73.30	5	230	2.17%
2019/11/21	1	73.30	6	73.20	72.90	-5	248	-2.01%
2019/11/20	1	73.70	7	73.74	73.80	-6	264	-2.27%
2019/11/19	11	73.71	13	73.87	73.40	-2	286	-0.70%
2019/11/18	11	73.56	3	73.43	73.30	8	319	2.51%
2019/11/15	2	73.70	4	74.00	73.50	-2	361	-0.55%
2019/11/14	2	74.50	4	74.00	74.00	-2	363	-0.55%
2019/11/13	1	74.70	0	0.00	74.80	1	365	0.27%
2019/11/12	9	74.54	9	74.59	74.50	0	368	0.00%
2019/11/11	1	75.20	113	74.51	74.10	-112	374	-29.94%	大賣/鉅額交易
2019/11/08	5	80.42	4	80.55	80.30	1	372	0.27%
2019/11/07	1	81.20	8	80.68	80.30	-7	396	-1.76%
2019/11/06	24	81.65	4	81.65	81.40	20	399	5.01%
2019/11/05	8	79.85	0	0.00	80.20	8	404	1.98%
2019/11/04	15	79.88	2	79.80	79.70	13	417	3.11%
2019/11/01	0	0.00	3	80.53	80.00	-3	424	-0.71%
2019/10/31	4	80.60	0	0.00	80.20	4	443	0.90%
2019/10/30	4	80.10	15.5	80.08	80.10	-11.5	466	-2.47%
2019/10/29	0	0.00	8	80.55	79.90	-8	475	-1.68%
2019/10/28	2	81.60	2	81.80	81.30	0	483	0.00%
2019/10/25	2	81.25	2	81.20	81.40	0	499	0.00%
2019/10/24	0	0.00	2	80.95	81.20	-2	505	-0.40%
2019/10/23	4	80.75	8.5	80.86	80.70	-4.5	525	-0.86%
2019/10/18	1	82.00	8.5	82.17	82.50	-7.5	552	-1.36%
2019/10/17	0	0.00	7	82.00	82.20	-7	556	-1.26%
2019/10/16	6	82.07	0	0.00	81.90	6	566	1.06%
2019/10/15	8	81.73	0	0.00	82.10	8	574	1.39%
2019/10/09	3	81.33	0	0.00	81.10	3	612	0.49%
2019/10/07	0	0.00	2	83.25	83.20	-2	669	-0.30%
2019/10/04	3	83.00	8	82.85	83.00	-5	670	-0.75%
2019/10/02	1	82.40	7	81.96	81.90	-6	669	-0.90%
2019/09/27	1	81.70	0	0.00	81.80	1	668	0.15%
2019/09/26	12	82.08	0	0.00	81.90	12	665	1.80%
2019/09/25	19	82.07	0	0.00	82.20	19	664	2.86%
2019/09/23	2	85.10	2	85.05	85.10	0	652	0.00%
2019/09/19	2	84.95	1	84.50	84.60	1	651	0.15%
2019/09/18	1	84.90	2	85.25	84.70	-1	649	-0.15%
2019/09/17	5	85.24	0	0.00	85.30	5	648	0.77%
2019/09/16	12	84.63	0	0.00	84.90	12	647	1.85%
2019/09/12	5	85.66	0	0.00	85.50	5	644	0.78%
2019/09/11	5	84.86	36	85.42	84.80	-31	641	-4.83%
2019/09/10	30	89.67	3	89.67	89.90	27	620	4.35%
2019/09/09	0	0.00	10	89.32	88.80	-10	618	-1.62%
2019/09/06	0	0.00	56	89.74	89.10	-56	616	-9.09%
2019/09/05	0	0.00	23	90.79	91.20	-23	608	-3.78%
2019/09/04	1	89.00	10	89.03	89.30	-9	602	-1.49%
2019/09/03	17	88.74	7	89.30	88.30	10	599	1.67%
2019/09/02	0	0.00	49	89.02	89.10	-49	595	-8.23%
2019/08/30	17	90.54	36	90.45	90.80	-19	587	-3.23%
2019/08/29	27	89.60	9	89.33	89.50	18	582	3.09%
2019/08/28	4	89.50	9	90.89	89.20	-5	577	-0.87%
2019/08/27	35	92.12	10	92.00	90.80	25	565	4.42%
2019/08/26	28	92.39	12	91.46	90.20	16	555	2.88%
2019/08/23	2	95.55	41	96.02	95.00	-39	537	-7.25%
2019/08/22	13	95.82	4	95.75	95.50	9	519	1.73%
2019/08/21	1	95.10	83	95.34	96.30	-82	497	-16.50%
2019/08/20	91	91.51	2	93.75	94.60	89	462	19.26%
2019/08/19	42	89.11	1	88.70	88.70	41	419	9.77%
2019/08/16	0	0.00	1	87.70	87.90	-1	413	-0.24%
2019/08/15	2	87.80	10	87.71	87.70	-8	410	-1.95%
2019/08/14	0	0.00	15	88.87	88.90	-15	407	-3.68%
2019/08/13	84	88.14	0	0.00	88.90	84	402	20.89%
2019/08/12	10	88.36	126	88.22	86.90	-116	393	-29.50%	大賣/鉅額交易
2019/08/08	16	87.73	6	87.73	88.40	10	372	2.69%
2019/08/07	6	87.25	24	87.30	86.70	-18	370	-4.86%
2019/08/06	39	84.99	1	87.40	88.20	38	364	10.43%
2019/08/05	6	88.38	13	87.32	86.80	-7	352	-1.99%
2019/08/02	0	0.00	56	89.31	88.40	-56	345	-16.23%
2019/08/01	57	90.48	0	0.00	92.40	57	326	17.46%
2019/07/31	67	86.61	0	0.00	87.80	67	304	22.03%
2019/07/30	44	87.07	13	87.99	86.10	31	295	10.49%
2019/07/29	102	88.85	1	88.80	88.20	101	287	35.18%	大買/鉅額交易
2019/07/26	21	86.61	0	0.00	87.20	21	272	7.70%
2019/07/25	0	0.00	44	86.80	85.60	-44	268	-16.41%
2019/07/24	9	85.34	2	87.05	87.20	7	248	2.82%
2019/07/23	4	83.93	0	0.00	84.00	4	230	1.74%
2019/07/22	0	0.00	4	84.70	85.00	-4	225	-1.77%
2019/07/19	3	83.13	4	83.58	84.20	-1	219	-0.46%
2019/07/18	12	83.55	3	83.37	82.30	9	214	4.19%
2019/07/17	11	85.05	12.1	84.37	84.20	-1.1	204	-0.54%
2019/07/16	11	83.94	2	84.60	85.10	9	195	4.59%
2019/07/15	20	86.40	0	0.00	84.90	20	185	10.80%
2019/07/12	3	83.47	0	0.00	85.00	3	156	1.92%
2019/07/11	0	0.00	1	79.80	82.00	-1	117	-0.85%
2019/07/10	2	74.75	0	0.00	74.60	2	98	2.03%
2019/07/09	1	74.50	0	0.00	74.80	1	99	1.01%
2019/07/08	4	75.18	0	0.00	74.70	4	99	4.00%
2019/07/05	4	74.65	0	0.00	74.80	4	101	3.95%
2019/07/04	2	73.90	0	0.00	74.30	2	102	1.96%
2019/07/03	4	73.88	0	0.00	73.90	4	104	3.83%
2019/07/02	1	74.00	0	0.00	74.10	1	106	0.94%
2019/06/28	5	73.18	0	0.00	73.10	5	109	4.57%
2019/06/25	4	73.12	0	0.00	73.00	4	112	3.54%
2019/06/21	3	73.20	0	0.00	73.30	3	118	2.54%
2019/06/20	1	72.60	0	0.00	73.20	1	120	0.83%
2019/06/17	0	0.00	1	72.50	72.30	-1	129	-0.77%
2019/06/14	1	72.90	0	0.00	72.80	1	129	0.77%
2019/06/13	2	72.85	0	0.00	72.50	2	131	1.52%
2019/06/12	4	73.33	0	0.00	72.90	4	132	3.02%
2019/06/03	1	74.40	0	0.00	74.10	1	137	0.73%
2019/05/31	2	74.95	0	0.00	75.00	2	138	1.45%
2019/05/28	1	74.20	0	0.00	74.00	1	137	0.72%
2019/05/27	2	74.20	0	0.00	73.50	2	139	1.44%
2019/05/24	0	0.00	1	73.70	73.20	-1	140	-0.71%
2019/05/23	0	0.00	1	73.90	74.30	-1	139	-0.72%
2019/05/17	1	75.30	0	0.00	75.50	1	136	0.73%
2019/05/16	0	0.00	1	74.40	73.50	-1	133	-0.75%
2019/05/14	1	70.50	0	0.00	70.80	1	126	0.79%
2019/05/13	0	0.00	1	70.80	70.90	-1	125	-0.80%
2019/05/07	25	71.23	0	0.00	71.20	25	120	20.72%
2019/05/06	52	71.36	0	0.00	71.10	52	120	43.24%
2019/04/29	0	71.70	0	0.00	71.70	0	117	0.00%
2019/04/18	0	0.00	2	71.65	71.20	-2	117	-1.70%
2019/04/17	0	0.00	2	72.50	72.70	-2	116	-1.71%
2019/04/16	0	0.00	1	72.20	72.80	-1	116	-0.86%
2019/04/12	0	0.00	2	73.35	73.30	-2	115	-1.74%
2019/04/10	2	73.15	0	0.00	73.40	2	112	1.77%
2019/04/09	11	73.16	0	0.00	73.20	11	111	9.90%
2019/04/03	0	0.00	1	72.30	72.60	-1	117	-0.85%
2019/04/02	0	0.00	1	72.30	72.50	-1	117	-0.85%
2019/04/01	1	71.80	0	0.00	71.70	1	116	0.86%
2019/03/28	2	71.20	0	0.00	71.30	2	112	1.77%
2019/03/27	1	71.30	0	0.00	71.30	1	111	0.90%
2019/03/26	0	0.00	1	70.80	70.80	-1	109	-0.91%
2019/03/25	0	0.00	1	71.50	71.20	-1	106	-0.94%
2019/03/20	0	0.00	1	71.90	72.30	-1	99	-1.01%
2019/03/18	0	0.00	1	71.60	71.80	-1	96	-1.03%
2019/03/15	1	71.10	0	0.00	71.00	1	93	1.07%
2019/03/14	1	70.70	0	0.00	70.60	1	92	1.08%
2019/03/13	0	0.00	1	70.70	70.60	-1	92	-1.08%
2019/03/11	0	0.00	1	69.10	69.50	-1	86	-1.15%
2019/03/05	1	69.30	1	69.20	69.20	0	84	0.00%
2019/03/04	0	0.00	1	68.60	68.60	-1	82	-1.21%
2019/02/25	2	68.50	0	0.00	68.40	2	80	2.47%
2019/02/21	2	67.90	0	0.00	67.90	2	79	2.50%
2019/02/19	2	67.55	0	0.00	67.50	2	79	2.53%
2019/02/15	2	65.30	0	0.00	65.50	2	78	2.56%
2019/02/13	2	66.15	0	0.00	66.00	2	78	2.53%
2019/01/21	35	65.82	0	0.00	65.50	35	79	43.78%
2019/01/08	0	0.00	4.3	62.17	62.20	-4.3	86	-5.03%
2019/01/03	0	0.00	24.3	61.96	61.70	-24.3	92	-26.21%
2018/12/26	0	0.00	1	61.00	60.50	-1	97	-1.02%
2018/12/25	0	0.00	1	62.50	63.10	-1	88	-1.13%
2018/12/24	0	0.00	1	64.70	64.90	-1	87	-1.15%
2018/12/20	0	0.00	1	65.30	65.20	-1	88	-1.14%
2018/12/19	0	0.00	1	65.60	65.50	-1	87	-1.14%
2018/12/18	0	0.00	1	65.30	66.10	-1	88	-1.13%
2018/12/17	0	0.00	1	66.20	66.10	-1	90	-1.11%
2018/12/14	0	0.00	1	67.10	67.40	-1	89	-1.12%
2018/12/13	0	0.00	1	67.10	67.00	-1	90	-1.10%
2018/12/12	0	0.00	1	68.00	68.00	-1	90	-1.11%
2018/12/11	0	0.00	1	68.60	68.40	-1	90	-1.10%
2018/12/07	0	0.00	1	67.60	67.70	-1	105	-0.95%
2018/12/06	5	67.36	2	67.40	67.40	3	105	2.84%
2018/12/05	11	67.78	1	67.50	68.00	10	106	9.42%
2018/12/04	9	68.11	1	68.00	68.10	8	107	7.47%
2018/11/27	0	0.00	1	67.00	67.40	-1	111	-0.90%
2018/11/20	0	0.00	1	66.80	66.70	-1	118	-0.84%
2018/11/15	1	66.30	0	0.00	66.60	1	125	0.80%
2018/11/13	1	66.70	0	0.00	66.70	1	128	0.78%
2018/11/12	1	66.60	0	0.00	66.80	1	128	0.78%
2018/11/09	1	63.30	3	63.13	63.40	-2	128	-1.56%
2018/11/07	1	63.00	0	0.00	62.80	1	131	0.76%
2018/11/05	1	62.20	4	61.53	61.20	-3	138	-2.16%
2018/11/02	1	62.40	0	0.00	62.40	1	137	0.73%
2018/10/31	0	0.00	1	62.30	62.20	-1	138	-0.72%
2018/10/26	1	62.40	0	0.00	63.30	1	140	0.71%
2018/10/25	2	62.65	0	0.00	62.40	2	140	1.43%
2018/10/24	1	64.50	0	0.00	64.10	1	139	0.72%
2018/10/23	2	63.95	1	63.70	63.90	1	139	0.72%
2018/10/22	1	65.00	0	0.00	64.60	1	136	0.73%
2018/10/19	11	62.81	0	0.00	62.90	11	136	8.08%
2018/10/18	1	64.00	0	0.00	64.10	1	131	0.76%
2018/10/17	2	66.00	0	0.00	65.50	2	127	1.56%
2018/10/16	3	66.17	0	0.00	66.00	3	127	2.36%
2018/10/15	2	67.20	0	0.00	66.80	2	125	1.59%
2018/10/12	3	67.63	1	68.50	68.00	2	124	1.61%
2018/10/11	2	65.95	2	65.60	66.00	0	121	0.00%
2018/10/09	1	68.20	1	68.50	68.70	0	116	0.00%
2018/10/08	4	67.50	1	67.40	67.40	3	115	2.60%
2018/10/05	1	69.30	1	69.70	69.00	0	111	0.00%
2018/10/04	3	70.57	0	0.00	70.70	3	108	2.77%
2018/10/03	2	70.45	1	70.40	70.60	1	109	0.91%
2018/10/02	3	70.50	3	70.40	70.50	0	109	0.00%
2018/10/01	1	70.30	0	0.00	70.20	1	109	0.92%
2018/09/28	2	70.10	0	0.00	70.20	2	108	1.84%
2018/09/27	1	70.20	0	0.00	70.10	1	108	0.92%
2018/09/26	2	70.40	0	0.00	70.60	2	108	1.85%
2018/09/25	5.3	70.77	0	0.00	70.30	5.3	108	4.93%
2018/09/21	2	70.30	0	0.00	70.40	2	107	1.86%
2018/09/20	2	69.75	0	0.00	69.30	2	104	1.92%
2018/09/19	2	69.90	2	69.95	69.80	0	103	0.00%
2018/09/18	1	69.40	1	69.80	69.80	0	102	0.00%
2018/09/17	2	69.75	0	0.00	69.90	2	101	1.97%
2018/09/11	1	65.90	0	0.00	65.80	1	85	1.17%
2018/09/10	1	65.00	1	65.20	64.80	0	85	0.00%
2018/09/07	2	66.70	0	0.00	66.00	2	84	2.36%
2018/09/06	1	66.70	1	66.70	66.90	0	84	0.00%
2018/09/05	2	67.05	0	0.00	67.40	2	85	2.35%
2018/09/04	1	65.80	0	0.00	65.90	1	83	1.19%
2018/09/03	1	65.60	0	0.00	65.30	1	85	1.17%
2018/08/30	1	68.00	1	68.10	67.20	0	83	0.00%
2018/08/27	7	66.87	0	0.00	67.00	7	85	8.20%
2018/08/24	0	0.00	1	66.50	66.00	-1	84	-1.19%
2018/08/20	1	64.00	0	0.00	64.20	1	74	1.33%
2018/08/13	0	0.00	4	61.73	61.90	-4	65	-6.12%
2018/08/08	0	0.00	42	59.84	59.80	-42	59	-71.16%
2018/08/07	42	60.35	0	0.00	60.40	42	58	71.71%
2018/08/03	0	0.00	1	59.50	59.60	-1	59	-1.69%
2018/08/02	0	0.00	3	60.50	60.50	-3	58	-5.10%
2018/08/01	0	0.00	1	60.80	60.90	-1	58	-1.72%
2018/07/31	0	0.00	1	60.90	60.90	-1	58	-1.71%
2018/07/26	0	0.00	7	60.90	60.70	-7	60	-11.63%
2018/07/25	0	0.00	9	60.63	60.50	-9	60	-14.98%
2018/07/20	0	0.00	25	60.52	60.30	-25	59	-41.82%
2018/07/19	0	0.00	22	60.84	60.60	-22	59	-36.76%
2018/07/17	0	0.00	1	61.10	60.80	-1	61	-1.64%
2018/07/16	0	0.00	1	61.00	61.10	-1	62	-1.60%
2018/07/12	3	60.77	0	0.00	60.80	3	64	4.68%
2018/07/11	1	62.70	0	0.00	62.50	1	64	1.55%
2018/07/10	1	62.90	0	0.00	62.90	1	63	1.57%
2018/07/09	0	0.00	1	62.40	62.60	-1	63	-1.58%
2018/07/04	1	62.50	0	0.00	62.40	1	72	1.39%
2018/07/03	1	62.90	0	0.00	62.70	1	73	1.37%
2018/06/26	1	63.40	0	0.00	63.50	1	74	1.34%
2018/06/19	6	63.70	0	0.00	63.80	6	74	8.09%
2018/06/13	1	64.10	0	0.00	63.90	1	71	1.40%
2018/06/05	0	0.00	2	63.40	63.40	-2	66	-3.00%
2018/06/01	0	0.00	1	61.90	62.00	-1	60	-1.64%
2018/05/29	6	61.13	0	0.00	61.10	6	60	9.96%
2018/05/28	12	61.04	0	0.00	60.60	12	59	20.03%
2018/05/25	6	60.92	0	0.00	61.00	6	59	10.06%
2018/05/24	4	60.95	0	0.00	61.00	4	60	6.67%
2018/05/22	10	60.96	0	0.00	61.00	10	60	16.66%
2018/05/21	1	60.90	0	0.00	60.90	1	59	1.68%
2018/05/18	11	60.83	0	0.00	60.90	11	59	18.44%
2018/05/16	0	0.00	1	60.00	60.20	-1	59	-1.68%
2018/05/15	1	60.50	0	0.00	60.50	1	59	1.68%
2018/05/14	1	60.60	0	0.00	60.50	1	60	1.65%
2018/05/11	0	0.00	10.3	61.04	61.10	-10.3	59	-17.20%
2018/05/10	0	0.00	1	60.50	60.50	-1	58	-1.70%
2018/04/24	1	59.50	1	59.40	59.50	0	61	0.00%
2018/04/09	0	0.00	1	58.60	58.80	-1	60	-1.66%
2018/04/03	0	0.00	1	58.40	58.40	-1	59	-1.68%
2018/04/02	0	0.00	1	58.30	58.40	-1	59	-1.69%
2018/03/30	0	0.00	1	57.50	57.50	-1	59	-1.69%
2018/03/29	0	0.00	1	57.50	57.50	-1	59	-1.68%
2018/03/28	0	0.00	1	58.00	57.80	-1	58	-1.71%
2018/03/27	0	0.00	1	58.10	58.60	-1	57	-1.75%
2018/03/26	0	0.00	1	57.80	57.80	-1	56	-1.76%
2018/03/23	0	0.00	1	57.60	57.40	-1	57	-1.73%
2018/03/22	0	0.00	1	58.30	58.30	-1	57	-1.75%
2018/03/21	0	0.00	1	58.10	58.40	-1	58	-1.71%
2018/03/20	0	0.00	1	58.50	58.50	-1	58	-1.71%
2018/03/19	0	0.00	1	58.80	58.90	-1	58	-1.71%
2018/03/14	0	0.00	1	58.30	58.50	-1	57	-1.73%
2018/03/13	0	0.00	1	58.20	58.30	-1	57	-1.73%
2018/03/12	0	0.00	1	58.20	58.00	-1	57	-1.73%
2018/03/09	0	0.00	1	57.80	58.20	-1	58	-1.72%
2018/03/07	0	0.00	1	57.70	57.60	-1	59	-1.68%
2018/03/05	0	0.00	1	57.80	57.50	-1	61	-1.64%
2018/03/02	0	0.00	1	58.00	58.30	-1	59	-1.67%
2018/02/27	0	0.00	1	57.90	57.90	-1	59	-1.69%
2018/02/26	0	0.00	1	57.40	57.20	-1	59	-1.69%
2018/02/23	0	0.00	1	56.80	56.80	-1	58	-1.70%
2018/02/21	0	0.00	1	56.20	56.20	-1	60	-1.66%
2018/02/07	1	56.10	0	0.00	55.70	1	60	1.66%
2018/02/06	0	0.00	1	57.10	55.40	-1	59	-1.67%