訊芯-KY (6451)-元大-斗信券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
166.5
漲跌
▲15.0
漲幅
+9.90%
成交量
2,728張
產業
上市半導體類股
374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

訊芯-KY (6451)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信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
2024/04/25	1	156.00	1	151.50	166.50	0	3,737	0.00%
2024/04/23	0	152.82	0	0.00	147.00	0	3,907	0.00%
2024/04/15	0.5	159.70	0	0.00	156.50	0.5	4,796	0.01%
2024/04/12	0.4	167.00	0	0.00	164.50	0.4	4,839	0.01%
2024/04/11	0.2	167.50	0	0.00	166.00	0.2	4,849	0.00%
2024/04/10	0	0.00	0.4	172.88	168.00	-0.4	4,842	-0.01%
2024/04/09	1.8	168.50	0	170.00	168.00	1.8	4,824	0.04%
2024/04/08	2.5	171.68	5	170.50	170.00	-2.5	4,804	-0.05%
2024/04/02	0.4	175.50	0	0.00	174.00	0.4	4,780	0.01%
2024/04/01	0.4	179.75	3	179.50	179.00	-2.6	4,754	-0.05%
2024/03/29	6	178.50	1	186.50	176.50	5	4,731	0.11%
2024/03/26	3.1	196.83	0	0.00	193.00	3.1	4,666	0.07%
2024/03/25	2	202.25	1.1	200.16	199.00	0.9	4,660	0.02%
2024/03/22	0	0.00	1	200.00	200.00	-1	4,640	-0.02%
2024/03/21	0.1	195.30	1	195.50	198.00	-0.9	4,625	-0.02%
2024/03/20	1	194.03	0	0.00	193.00	1	4,622	0.02%
2024/03/19	2	207.25	1	213.50	202.00	1	4,611	0.02%
2024/03/18	1	190.00	0	0.00	200.00	1	4,539	0.02%
2024/03/15	0	190.50	0	0.00	185.50	0	4,549	0.00%
2024/03/14	2	195.25	1	192.00	188.50	1	4,533	0.02%
2024/03/13	0	204.25	1	218.00	201.00	-1	4,499	-0.02%
2024/03/12	2	206.25	1	202.00	206.50	1	4,414	0.02%
2024/03/11	2	201.00	2	193.75	205.00	0	4,396	0.00%
2024/03/08	1.4	195.86	0.2	191.00	189.50	1.2	4,359	0.03%
2024/03/07	1.1	203.55	0	0.00	202.00	1.1	4,337	0.03%
2024/03/06	0.4	209.00	0	0.00	207.00	0.4	4,378	0.01%
2024/03/05	2.1	209.67	0.1	202.50	206.50	2.1	4,383	0.05%
2024/03/04	0	0.00	4	205.50	203.00	-4	4,512	-0.09%
2024/03/01	3.1	213.02	14	217.46	208.00	-10.9	4,505	-0.24%
2024/02/29	9	217.56	12	219.42	219.50	-3	4,502	-0.07%
2024/02/27	10.1	224.07	16	221.81	217.00	-5.9	4,487	-0.13%
2024/02/26	8	218.19	13	219.96	220.00	-5	4,374	-0.11%
2024/02/23	171	217.66	166	220.44	220.50	5	4,444	0.11%	大買/大賣/
2024/02/22	21	227.43	294	228.67	224.00	-273	4,497	-6.07%	大賣/鉅額交易
2024/02/21	2	213.50	5.1	216.40	216.50	-3.1	4,346	-0.07%
2024/02/20	7	188.79	4.3	194.97	197.00	2.8	4,299	0.06%
2024/02/19	5	181.99	3	180.00	180.50	2	4,296	0.05%
2024/02/16	1.2	184.82	1.1	182.86	182.50	0.1	4,364	0.00%
2024/02/15	2	185.50	2	188.50	190.50	0	4,382	0.00%
2024/02/02	4	187.63	2.2	189.41	186.50	1.8	4,281	0.04%
2024/02/01	1	187.50	1	183.81	184.50	0	4,264	0.00%
2024/01/31	1	188.50	3	191.83	187.50	-2	4,185	-0.05%
2024/01/30	0	178.50	0	187.42	187.00	0	4,075	0.00%
2024/01/29	1.1	175.36	0	0.00	182.00	1.1	3,976	0.03%
2024/01/26	2	174.99	0	0.00	173.00	2	3,950	0.05%
2024/01/25	2	178.49	1.3	175.92	174.00	0.7	3,992	0.02%
2024/01/24	2	184.48	0	0.00	180.00	2	3,991	0.05%
2024/01/23	3	184.17	5	185.40	183.50	-2	3,994	-0.05%
2024/01/22	1	184.94	5	180.20	183.00	-4	3,980	-0.10%
2024/01/19	0	182.00	1	184.50	183.00	-1	3,996	-0.02%
2024/01/18	1	187.48	2	187.50	187.50	-1	4,024	-0.02%
2024/01/17	5	183.80	5	187.00	190.00	0	4,041	0.00%
2024/01/16	1	186.50	2	182.75	181.00	-1	3,969	-0.03%
2024/01/12	3	178.33	7	185.29	188.50	-4	3,675	-0.11%
2024/01/11	7	167.86	10	171.45	175.00	-3	3,455	-0.09%
2024/01/10	6	156.92	5	160.70	159.50	1	3,333	0.03%
2024/01/09	3	156.50	2	156.50	152.00	1	3,380	0.03%
2024/01/08	2	157.00	3	154.83	155.50	-1	3,398	-0.03%
2024/01/02	0	0.00	1	139.00	138.50	-1	4,103	-0.02%
2023/12/22	0	0.00	1	149.00	148.00	-1	5,610	-0.02%
2023/12/20	1	150.50	0	0.00	150.50	1	5,911	0.02%
2023/12/19	4	143.88	0	0.00	143.50	4	6,037	0.07%
2023/12/18	0	0.00	1	142.50	142.00	-1	6,194	-0.02%
2023/12/15	2	144.50	1	144.50	144.00	1	6,262	0.02%
2023/12/14	1	148.00	1	147.00	147.50	0	6,379	0.00%
2023/12/12	6	151.83	3	157.67	147.00	3	6,784	0.04%
2023/12/11	1	153.00	0	0.00	152.50	1	6,946	0.01%
2023/12/04	1	157.00	1	159.00	157.50	0	7,166	0.00%
2023/12/01	3	166.67	2	165.25	164.00	1	7,113	0.01%
2023/11/30	0	0.00	1	164.01	163.00	-1	7,023	-0.01%
2023/11/29	4	165.89	4	167.63	165.00	0	6,967	0.00%
2023/11/28	2	161.00	2	159.75	159.50	0	6,781	0.00%
2023/11/27	3	161.83	2	157.50	156.00	1	6,741	0.01%
2023/11/24	8	160.44	7.1	160.67	162.50	0.9	6,668	0.01%
2023/11/22	5.1	161.66	8	160.25	160.50	-2.9	6,548	-0.04%
2023/11/21	2	156.75	5	156.40	160.50	-3	6,403	-0.05%
2023/11/20	5	147.70	2	146.00	146.00	3	6,235	0.05%
2023/11/17	4	145.00	7	146.00	148.50	-3	6,141	-0.05%
2023/11/16	5	143.00	4	140.25	144.50	1	6,048	0.02%
2023/11/15	1	136.50	1	138.50	135.00	0	5,923	0.00%
2023/11/14	10	130.95	0	0.00	130.50	10	5,823	0.17%
2023/11/09	0	0.00	0.2	118.00	119.50	-0.2	5,680	0.00%
2023/11/07	0	0.00	0.1	123.50	122.00	-0.1	5,611	0.00%
2023/11/06	0.2	126.00	0	0.00	125.50	0.2	5,594	0.00%
2023/11/03	0	0.00	1	125.50	123.50	-1	5,585	-0.02%
2023/11/02	2	127.00	2	126.50	126.50	0	5,562	0.00%
2023/11/01	1	127.50	0	0.00	122.50	1	5,514	0.02%
2023/10/31	0	0.00	1	125.00	124.00	-1	5,484	-0.02%
2023/10/27	1	134.00	1	133.50	133.00	0	5,397	0.00%
2023/10/26	0	0.00	1	136.00	136.00	-1	5,360	-0.02%
2023/10/25	6	149.83	3	147.17	145.00	3	5,272	0.06%
2023/10/24	1	144.00	2	148.00	149.00	-1	5,181	-0.02%
2023/10/20	1	149.00	1	149.50	151.50	0	5,123	0.00%
2023/10/19	3	152.83	3	152.33	153.00	0	5,105	0.00%
2023/10/18	1	148.50	1	147.50	149.00	0	5,046	0.00%
2023/10/17	3	155.00	1	150.50	150.50	2	5,071	0.04%
2023/10/16	1	151.50	2	150.00	151.00	-1	4,957	-0.02%
2023/10/13	3	151.67	8	152.69	150.00	-5	4,912	-0.10%
2023/10/12	6.1	149.38	2	151.00	151.00	4.1	4,824	0.08%
2023/10/11	4	149.00	5	149.80	145.50	-1	4,653	-0.02%
2023/10/06	27	162.94	30.1	158.18	157.50	-3.1	4,474	-0.07%
2023/10/05	22.1	173.11	16	171.88	170.50	6.1	4,125	0.15%
2023/10/04	19	160.47	19	159.53	163.00	0	3,664	0.00%
2023/10/03	0	0.00	1	156.50	163.00	-1	3,208	-0.03%
2023/10/02	2	139.00	22.1	142.60	148.50	-20.1	3,116	-0.64%
2023/09/28	23.1	139.17	2	134.25	135.00	21.1	2,998	0.70%
2023/09/27	18	141.44	17	141.24	140.00	1	2,951	0.03%
2023/09/26	1	143.00	1	142.00	141.00	0	2,879	0.00%
2023/09/25	3	143.00	6	141.58	138.50	-3	2,779	-0.11%
2023/09/22	7	140.93	6	140.58	144.50	1	2,860	0.03%
2023/09/21	6	139.33	6	137.67	138.00	0	2,775	0.00%
2023/09/20	2	136.50	0	0.00	136.50	2	2,625	0.08%
2023/09/19	2	138.50	10	139.75	139.00	-8	2,546	-0.31%
2023/09/18	4	142.25	6	142.33	141.00	-2	2,414	-0.08%
2023/09/15	3	136.83	8	133.50	134.00	-5	2,159	-0.23%
2023/09/14	10	131.75	10	134.70	136.50	0	1,952	0.00%
2023/09/13	3	116.83	7.1	118.21	124.50	-4.1	1,733	-0.23%
2023/09/12	10.1	115.54	8	113.75	113.50	2.1	1,661	0.12%
2023/09/11	3	115.50	3.1	116.84	118.00	-0.1	1,557	-0.01%
2023/09/07	1	99.00	0	0.00	97.80	1	1,406	0.07%
2023/09/04	1	96.90	1	97.00	96.90	0	1,391	0.00%
2023/09/01	2	96.60	0	0.00	96.00	2	1,390	0.14%
2023/08/24	4	94.98	0	0.00	95.00	4	1,391	0.29%
2023/08/23	0	0.00	2	92.50	93.00	-2	1,385	-0.14%
2023/08/18	0	0.00	1	96.90	95.10	-1	1,410	-0.07%
2023/08/17	1	97.20	0	0.00	97.20	1	1,428	0.07%
2023/08/09	2	105.00	0	0.00	101.50	2	1,453	0.14%
2023/07/26	0	0.00	1	108.00	108.00	-1	1,343	-0.07%
2023/07/24	8	110.75	1	108.00	109.00	7	1,306	0.54%
2023/07/21	3	117.00	2	119.75	120.00	1	1,261	0.08%
2023/07/20	12	122.17	4	125.00	118.50	8	1,231	0.65%
2023/07/18	6	128.83	0	0.00	124.00	6	1,102	0.54%
2023/07/17	1	127.00	0	0.00	131.50	1	1,085	0.09%
2023/07/14	4	121.75	0	0.00	124.50	4	1,058	0.38%
2023/07/13	2	126.00	1	125.00	123.00	1	1,056	0.09%
2023/07/12	0	0.00	1	125.50	126.00	-1	1,046	-0.10%
2023/07/11	1	121.50	0	0.00	123.50	1	1,033	0.10%
2023/07/10	0	0.00	2	119.00	120.00	-2	1,019	-0.20%
2023/07/05	0	0.00	3	127.00	126.50	-3	965	-0.31%
2023/07/04	5	122.50	10	123.75	125.00	-5	887	-0.56%
2023/07/03	0	0.00	1	118.50	118.50	-1	726	-0.14%
2023/06/30	7	107.29	11	107.55	108.00	-4	620	-0.65%
2023/06/26	1	86.50	0	0.00	87.50	1	297	0.34%
2023/05/19	0	0.00	2.1	86.23	87.70	-2.1	241	-0.88%
2023/05/03	1	81.20	1	81.40	82.30	0	272	0.00%
2023/04/11	0	0.00	1	85.60	85.50	-1	311	-0.32%
2023/04/07	1	82.30	0	0.00	82.60	1	316	0.32%
2023/04/06	1	81.50	0	0.00	81.50	1	322	0.31%
2023/03/31	1	82.00	0	0.00	81.90	1	333	0.30%
2023/03/15	0	81.60	0	0.00	80.70	0	535	0.01%
2023/03/13	0	85.50	0	0.00	85.80	0	525	0.01%
2023/03/09	1	90.00	0	0.00	88.40	1	524	0.19%
2023/03/08	1	88.50	1	88.80	89.50	0	520	0.00%
2023/03/03	0	86.20	0	0.00	86.20	0	510	0.00%
2023/02/10	1	86.80	0	0.00	85.50	1	515	0.19%
2023/02/01	1	84.80	0	0.00	84.80	1	471	0.21%
2023/01/31	1	84.20	0	0.00	84.20	1	469	0.21%
2023/01/30	0	0.00	3	84.93	85.40	-3	464	-0.65%
2023/01/16	1	79.60	0	0.00	79.40	1	451	0.22%
2023/01/13	1	79.20	0	0.00	79.30	1	452	0.22%
2023/01/12	1	81.50	0	0.00	79.70	1	450	0.22%
2023/01/11	1	81.30	0	0.00	81.40	1	447	0.22%
2023/01/09	2	81.50	0	0.00	81.20	2	443	0.45%
2023/01/03	0	0.00	1	81.00	81.60	-1	439	-0.23%
2022/12/28	4	85.28	0	0.00	84.30	4	427	0.94%
2022/12/26	1	88.10	0	0.00	88.20	1	412	0.24%
2022/12/23	1	91.50	1	89.80	89.60	0	407	0.00%
2022/12/22	1	93.50	0	0.00	92.10	1	395	0.25%
2022/12/21	0	0.00	2	94.65	94.30	-2	375	-0.53%
2022/12/16	0	0.00	1	94.30	92.10	-1	349	-0.29%
2022/12/15	2	93.35	0	0.00	94.00	2	334	0.60%
2022/12/14	0	0.00	1	92.00	92.00	-1	316	-0.32%
2022/12/13	1	90.80	1	89.80	90.40	0	296	0.00%
2022/12/12	1	89.20	2	89.75	89.40	-1	272	-0.37%
2022/12/08	1	79.50	0	0.00	80.30	1	214	0.47%
2022/11/30	2	79.10	0	0.00	79.40	2	237	0.84%
2022/11/28	2	78.20	0	0.00	78.30	2	241	0.83%
2022/11/24	1	79.10	0	0.00	79.30	1	249	0.40%
2022/11/17	1	81.60	0	0.00	81.80	1	246	0.40%
2022/11/14	2	81.20	0	0.00	81.30	2	246	0.81%
2022/10/11	1	85.00	0	0.00	85.00	1	253	0.39%
2022/10/07	1	88.10	0	0.00	88.50	1	250	0.40%
2022/09/28	1	84.40	0	0.00	82.60	1	240	0.42%
2022/09/26	2	84.50	0	0.00	85.00	2	234	0.85%
2022/09/12	0	91.40	0	0.00	91.50	0	204	0.00%
2022/08/25	8	82.65	0	0.00	82.20	8	159	5.03%
2022/08/17	1	78.50	0	0.00	78.40	1	145	0.69%
2022/08/12	2	79.00	0	0.00	79.60	2	145	1.38%
2022/08/11	2	79.00	0	0.00	79.30	2	142	1.40%
2022/08/08	0	0.00	3	77.70	78.80	-3	117	-2.55%
2022/07/26	1	71.60	0	0.00	69.90	1	120	0.83%
2022/07/25	1	72.20	0	0.00	71.70	1	121	0.83%
2022/07/15	1	71.30	0	0.00	72.40	1	132	0.76%
2022/07/08	1	69.00	0	0.00	70.20	1	147	0.68%
2022/07/01	1	73.70	0	0.00	68.50	1	149	0.67%
2022/06/08	2	77.10	0	0.00	77.70	2	144	1.38%
2022/05/31	1	75.00	1	75.40	75.50	0	160	0.00%
2022/05/13	1	67.50	0	0.00	70.00	1	166	0.60%
2022/05/12	1	67.50	0	0.00	67.40	1	167	0.60%
2022/04/14	0	0.00	1	85.40	87.00	-1	150	-0.66%
2022/04/08	1	82.20	0	0.00	81.90	1	158	0.63%
2022/03/30	0	0.00	1	85.10	86.00	-1	164	-0.61%
2022/03/25	2	84.60	1	84.40	83.30	1	165	0.60%
2022/03/24	1	84.60	0	0.00	84.60	1	169	0.59%
2022/03/18	0	0.00	1	85.90	86.10	-1	206	-0.48%
2022/03/16	0	0.00	1	84.20	84.30	-1	214	-0.47%
2022/03/11	1	81.90	0	0.00	83.30	1	252	0.40%
2022/03/10	0	0.00	4	81.10	82.00	-4	255	-1.57%
2022/02/10	1	90.10	0	0.00	89.60	1	446	0.22%
2022/01/26	2	88.30	0	0.00	87.60	2	466	0.43%
2022/01/12	1	90.60	0	0.00	90.20	1	483	0.21%
2022/01/07	0	0.00	1	93.10	91.80	-1	484	-0.21%
2022/01/05	5	94.08	0	0.00	94.00	5	481	1.04%
2021/12/24	1	92.40	1	92.40	92.50	0	513	0.00%
2021/12/23	0	0.00	2	92.20	92.00	-2	514	-0.39%
2021/12/22	0	0.00	1	92.00	92.10	-1	517	-0.19%
2021/12/16	1	93.70	0	0.00	93.20	1	503	0.20%
2021/12/14	0	0.00	1	94.60	95.80	-1	489	-0.20%
2021/12/13	1	96.80	0	0.00	97.00	1	479	0.21%
2021/12/10	2	95.60	0	0.00	95.10	2	476	0.42%
2021/12/09	1	96.50	0	0.00	97.10	1	471	0.21%
2021/12/08	2	98.60	2	98.40	96.40	0	471	0.00%
2021/12/06	1	94.40	0	0.00	94.30	1	433	0.23%
2021/12/03	2	96.60	0	0.00	96.70	2	432	0.46%
2021/11/30	1	95.10	0	0.00	95.60	1	433	0.23%
2021/11/26	2	95.95	0	0.00	95.70	2	425	0.47%
2021/11/25	0	0.00	10	98.90	99.50	-10	416	-2.40%
2021/11/24	5	102.50	0	0.00	102.50	5	404	1.24%
2021/11/23	6	105.08	1	102.00	101.50	5	395	1.26%
2021/11/22	10	104.00	12	104.92	105.50	-2	356	-0.56%
2021/11/19	0	0.00	2	97.55	96.10	-2	306	-0.65%
2021/11/18	0	0.00	1	93.90	95.40	-1	299	-0.33%
2021/11/17	2	93.55	0	0.00	93.80	2	293	0.68%
2021/11/15	0	0.00	1.1	92.22	92.20	-1.1	293	-0.36%
2021/11/10	1	93.40	0	0.00	93.60	1	303	0.33%
2021/11/09	2	94.25	0	0.00	93.80	2	308	0.65%
2021/11/08	0	0.00	3.1	94.87	96.00	-3.1	307	-1.01%
2021/11/05	0	0.00	1	91.50	91.30	-1	303	-0.33%
2021/11/04	0	0.00	1	90.50	91.00	-1	306	-0.33%
2021/11/01	1	91.00	0	0.00	91.40	1	324	0.31%
2021/10/29	1	92.60	0	0.00	90.20	1	326	0.31%
2021/10/27	1	91.00	0	0.00	90.90	1	310	0.32%
2021/10/22	1	91.00	0	0.00	91.10	1	338	0.30%
2021/10/19	0	0.00	1	91.40	91.20	-1	363	-0.28%
2021/10/13	1	89.00	0	0.00	89.00	1	425	0.24%
2021/10/12	1	91.10	0	0.00	91.00	1	438	0.23%
2021/10/08	0	0.00	1	91.80	93.80	-1	448	-0.22%
2021/10/06	0.1	88.30	1	88.00	86.40	-1	475	-0.20%
2021/10/01	1	82.50	0	0.00	82.10	1	496	0.20%
2021/09/24	1	90.30	0	0.00	90.50	1	540	0.19%
2021/09/09	1	90.70	0	0.00	90.50	1	653	0.15%
2021/09/08	1	90.00	0	0.00	90.10	1	657	0.15%
2021/09/06	1	93.80	0	0.00	92.30	1	687	0.15%
2021/09/02	0	0.00	1	97.60	96.00	-1	693	-0.14%
2021/08/30	1	96.00	0	0.00	95.00	1	705	0.14%
2021/08/27	5.1	95.10	0	0.00	95.60	5.1	709	0.71%
2021/08/26	3	95.03	0	0.00	95.20	3	711	0.42%
2021/08/09	0	0.00	2	99.45	98.80	-2	824	-0.24%
2021/08/06	2	105.25	0	0.00	103.00	2	820	0.24%
2021/08/05	0	0.00	1	105.50	105.50	-1	822	-0.12%
2021/08/04	0	0.00	2	105.25	105.00	-2	841	-0.24%
2021/08/03	1	106.00	0	0.00	105.50	1	850	0.12%
2021/08/02	1	106.00	0	0.00	106.00	1	853	0.12%
2021/07/30	1	106.00	1	108.50	106.50	0	866	0.00%
2021/07/22	2	108.00	0	0.00	106.50	2	868	0.23%
2021/07/21	0	0.00	1	113.50	114.00	-1	852	-0.12%
2021/07/19	0	0.00	0	120.00	118.50	0	843	0.00%
2021/07/14	1	119.00	1	120.50	118.50	0	823	0.00%
2021/07/12	1	113.50	1	114.00	113.50	0	785	0.00%
2021/07/08	1	119.00	0	0.00	118.50	1	783	0.13%
2021/07/05	0	0.00	2	122.00	123.00	-2	820	-0.24%
2021/07/02	0	0.00	1	116.00	118.50	-1	843	-0.12%
2021/07/01	1	117.00	1	115.50	115.00	0	849	0.00%
2021/06/30	3	118.67	2	117.50	117.00	1	856	0.12%
2021/06/29	1	121.00	0	0.00	119.00	1	853	0.12%
2021/06/24	0	0.00	1	118.50	117.00	-1	857	-0.12%
2021/06/23	2	114.00	1	116.00	116.00	1	862	0.12%
2021/06/22	2	116.00	1.1	114.00	113.50	0.9	867	0.11%
2021/06/21	1	117.00	0	0.00	115.50	1	862	0.12%
2021/06/18	0	119.50	1	119.00	119.00	-1	868	-0.11%
2021/06/16	1	115.52	0	0.00	114.50	1	872	0.12%
2021/06/15	4	117.62	5	117.70	117.50	-1	880	-0.11%
2021/06/11	0	0.00	1	115.00	115.00	-1	888	-0.11%
2021/06/10	1	114.00	1	115.00	114.00	0	892	0.00%
2021/06/07	1	110.50	1	112.50	112.50	0	904	0.00%
2021/06/02	4	114.37	4	113.00	112.50	0	927	0.00%
2021/06/01	2	113.75	1.2	111.92	114.50	0.8	928	0.09%
2021/05/27	2	108.75	1	108.00	108.00	1	923	0.11%
2021/05/25	0	108.00	0	0.00	108.50	0	947	0.00%
2021/05/24	0	0.00	1	107.50	107.00	-1	958	-0.10%
2021/05/21	0	106.00	0	0.00	105.50	0	962	0.00%
2021/05/19	1	104.99	0	0.00	104.00	1	987	0.10%
2021/05/18	1	100.09	1	101.00	104.00	0	1,002	0.00%
2021/05/17	3	97.83	2	97.85	96.70	1	1,027	0.10%
2021/05/14	0	0.00	9	104.50	104.50	-9	1,019	-0.88%
2021/05/13	1	93.00	2	95.65	95.00	-1	1,030	-0.10%
2021/05/12	2	95.05	1	88.50	93.40	1	1,034	0.10%
2021/05/11	3	98.50	0	0.00	96.80	3	1,041	0.29%
2021/05/07	3	101.67	5	105.30	107.50	-2	1,084	-0.18%
2021/05/06	2	100.25	2	100.25	99.10	0	1,087	0.00%
2021/05/04	4	101.13	0	0.00	99.70	4	1,148	0.35%
2021/05/03	2	105.00	0	0.00	103.50	2	1,173	0.17%
2021/04/27	0	0.00	2	114.75	114.00	-2	1,305	-0.15%
2021/04/26	2	110.50	0	0.00	110.00	2	1,334	0.15%
2021/04/23	1	113.50	0	0.00	111.50	1	1,375	0.07%
2021/04/21	0	0.00	1	115.50	113.00	-1	1,544	-0.06%
2021/04/15	1	112.50	1	115.00	115.50	0	2,116	0.00%
2021/04/14	0	0.00	1	114.00	112.00	-1	2,288	-0.04%
2021/04/12	4	119.38	0	0.00	118.50	4	2,438	0.16%
2021/04/09	1	127.50	0	0.00	125.00	1	2,536	0.04%
2021/04/08	3	127.50	1	129.50	129.00	2	2,583	0.08%
2021/04/07	2	125.25	1	125.00	126.00	1	2,592	0.04%
2021/04/06	16	121.56	21	124.50	125.00	-5	2,643	-0.19%
2021/04/01	1	126.00	1	123.00	121.50	0	2,692	0.00%
2021/03/31	1	126.00	13	127.04	125.50	-12	2,764	-0.43%
2021/03/30	0	0.00	3	126.50	126.00	-3	2,848	-0.11%
2021/03/29	22	125.05	1	125.00	124.50	21	2,894	0.73%
2021/03/26	0	0.00	1	125.50	125.00	-1	2,907	-0.03%
2021/03/25	1	124.50	0	0.00	123.00	1	2,912	0.03%
2021/03/19	1	123.00	1	124.00	123.00	0	2,943	0.00%
2021/03/16	0	0.00	1	122.00	121.50	-1	2,980	-0.03%
2021/03/12	1.1	121.48	0	0.00	121.50	1.1	3,155	0.03%
2021/03/08	1	116.50	0	0.00	117.00	1	3,313	0.03%
2021/03/04	1	119.50	1	119.00	120.00	0	3,335	0.00%
2021/03/03	1	118.50	1	121.50	121.50	0	3,347	0.00%
2021/03/02	0	0.00	1	120.00	119.50	-1	3,434	-0.03%
2021/02/26	2	124.00	0	0.00	123.00	2	3,452	0.06%
2021/02/23	1	130.50	0	0.00	130.50	1	3,565	0.03%
2021/02/19	0	0.00	1	127.50	130.50	-1	3,653	-0.03%
2021/02/18	1	127.50	1	127.00	129.00	0	3,761	0.00%
2021/02/17	1	119.50	1	120.00	122.00	0	3,760	0.00%
2021/02/05	1	124.00	0	0.00	124.50	1	3,749	0.03%
2021/02/04	1	124.00	2	122.75	123.00	-1	3,833	-0.03%
2021/02/03	1	126.00	0	0.00	126.00	1	3,862	0.03%
2021/02/02	1	127.50	2	127.25	128.50	-1	3,851	-0.03%
2021/01/29	1	125.50	1	129.00	125.00	0	3,795	0.00%
2021/01/27	1	129.50	1	131.00	133.00	0	3,759	0.00%
2021/01/26	1	135.50	1	133.00	131.00	0	3,738	0.00%
2021/01/25	11	138.91	1	137.50	135.50	10	3,698	0.27%
2021/01/22	2	137.50	2	138.50	141.00	0	3,659	0.00%
2021/01/21	0	0.00	28	137.14	135.50	-28	3,617	-0.77%
2021/01/20	3	137.00	3	137.67	133.00	0	3,587	0.00%
2021/01/18	3	139.50	2	142.25	141.00	1	3,479	0.03%
2021/01/15	4	143.75	2	145.75	142.00	2	3,431	0.06%
2021/01/14	5	144.51	4	144.88	144.50	1	3,351	0.03%
2021/01/13	4	141.63	5	140.80	140.00	-1	3,250	-0.03%
2021/01/12	2	142.00	4	141.50	139.00	-2	3,183	-0.06%
2021/01/11	10.1	146.36	8	147.19	148.00	2.1	3,068	0.07%
2021/01/08	7.1	147.75	8	148.69	149.50	-0.9	2,950	-0.03%
2021/01/07	4	140.13	8	142.88	145.00	-4	2,671	-0.15%
2021/01/06	3	136.67	4	136.00	132.00	-1	2,498	-0.04%
2021/01/05	4	136.63	1	135.50	136.00	3	2,390	0.13%
2021/01/04	8	134.31	5.1	135.21	136.00	3	2,326	0.13%
2020/12/31	3	130.83	0	0.00	130.00	3	2,203	0.14%
2020/12/30	1	127.50	3.1	129.00	130.50	-2.1	2,137	-0.10%
2020/12/29	3	127.50	2	128.50	126.50	1	2,084	0.05%
2020/12/28	0	0.00	3.6	128.42	127.50	-3.6	2,022	-0.18%
2020/12/25	2	125.50	5	127.20	128.50	-3	1,959	-0.15%
2020/12/24	1	125.50	1	126.00	126.00	0	1,870	0.00%
2020/12/23	1.1	121.42	0.1	121.00	120.50	1	1,776	0.06%
2020/12/16	0.2	119.50	0	0.00	119.50	0.2	1,668	0.01%
2020/12/14	0.2	120.00	1	121.50	120.50	-0.8	1,641	-0.05%
2020/12/11	21.1	124.49	2	120.25	121.50	19.1	1,637	1.17%
2020/12/10	6	124.83	100	124.00	124.00	-94	1,600	-5.87%
2020/12/09	6	127.67	5	127.30	128.00	1	1,559	0.06%
2020/12/08	3	124.17	1	123.50	123.50	2	1,443	0.14%
2020/12/07	3	123.83	8	125.69	127.50	-5	1,383	-0.36%
2020/12/04	6	121.08	3	122.00	119.50	3	1,284	0.23%
2020/12/03	7	122.21	4	122.25	121.50	3	1,257	0.24%
2020/12/02	3	120.83	1	121.50	120.50	2	1,217	0.16%
2020/12/01	3	121.00	2	121.50	120.00	1	1,198	0.08%
2020/11/30	2	120.00	3	121.67	122.00	-1	1,198	-0.08%
2020/11/27	4	121.38	1	121.00	121.00	3	1,182	0.25%
2020/11/26	26	124.63	8	123.63	124.00	18	1,163	1.55%
2020/11/25	4	118.13	3	118.33	121.00	1	1,069	0.09%
2020/11/24	15	118.70	4	121.00	118.50	11	1,042	1.06%
2020/11/23	41	121.48	1	122.00	121.00	40	1,008	3.97%
2020/11/20	31	119.06	0	0.00	118.50	31	965	3.21%
2020/11/19	2	116.50	2	117.25	117.50	0	894	0.00%
2020/11/18	2	119.50	4	119.63	119.50	-2	855	-0.23%
2020/11/17	5	115.90	14	118.39	117.50	-9	788	-1.14%
2020/11/16	0	0.00	1	109.50	109.50	-1	696	-0.14%
2020/11/13	2	108.75	3	109.17	110.00	-1	683	-0.15%
2020/11/12	4	108.38	5	108.50	109.50	-1	665	-0.15%
2020/11/11	1	105.50	0	0.00	105.50	1	561	0.18%
2020/11/06	1	94.80	0	0.00	95.80	1	533	0.19%
2020/11/02	1	92.00	0	0.00	90.80	1	665	0.15%
2020/10/29	5	92.50	0	0.00	94.40	5	689	0.73%
2020/10/26	1	100.50	0	0.00	99.50	1	721	0.14%
2020/10/15	1	102.00	1	101.50	102.00	0	937	0.00%
2020/10/07	1	100.00	0	0.00	100.00	1	1,099	0.09%
2020/09/24	0	0.00	3	97.90	97.90	-3	1,599	-0.19%
2020/09/23	1	101.00	0	0.00	100.50	1	1,718	0.06%
2020/09/21	1	103.00	1	102.00	101.50	0	1,779	0.00%
2020/09/18	9	104.83	3	104.00	103.50	6	1,908	0.31%
2020/09/17	1	103.00	1	103.00	105.50	0	1,985	0.00%
2020/09/15	1	102.00	2	102.25	101.50	-1	1,996	-0.05%
2020/09/07	1	104.50	1	106.00	102.00	0	2,072	0.00%
2020/09/03	2	106.25	1	107.50	105.00	1	2,077	0.05%
2020/09/01	2	105.00	0	0.00	105.00	2	2,093	0.10%
2020/08/31	1	105.00	0	0.00	105.00	1	2,103	0.05%
2020/08/26	2	108.00	4	107.25	107.00	-2	2,174	-0.09%
2020/08/25	0	0.00	1	103.50	105.00	-1	2,184	-0.05%
2020/08/24	2	102.00	0	0.00	102.00	2	2,180	0.09%
2020/08/21	1	102.50	1	101.00	102.50	0	2,185	0.00%
2020/08/20	1	100.00	3	103.17	98.30	-2	2,180	-0.09%
2020/08/19	1	107.00	0	0.00	106.00	1	2,166	0.05%
2020/08/18	6	109.17	0	0.00	109.00	6	2,165	0.28%
2020/08/17	2	112.00	2	110.50	110.50	0	2,176	0.00%
2020/08/12	1	108.50	1	108.50	109.50	0	2,188	0.00%
2020/08/11	2	112.00	2	109.75	108.50	0	2,184	0.00%
2020/08/10	5	116.70	4	115.75	115.50	1	2,152	0.05%
2020/08/07	0	0.00	1	112.50	112.00	-1	2,108	-0.05%
2020/08/06	2	114.50	0	0.00	114.00	2	2,106	0.09%
2020/08/05	0	0.00	2	113.50	113.50	-2	2,106	-0.09%
2020/08/04	1.1	112.50	1	110.00	112.50	0.1	2,109	0.00%
2020/08/03	1	111.00	0	0.00	109.50	1	2,113	0.05%
2020/07/31	0	0.00	1	109.50	111.00	-1	2,117	-0.05%
2020/07/30	1	106.50	1	107.50	109.50	0	2,137	0.00%
2020/07/29	1	105.50	1	107.00	106.50	0	2,137	0.00%
2020/07/28	1	106.00	4	106.63	104.00	-3	2,144	-0.14%
2020/07/27	1	109.00	1	112.50	106.00	0	2,172	0.00%
2020/07/24	2	115.50	3	113.50	113.00	-1	2,156	-0.05%
2020/07/23	1	116.50	0	0.00	114.50	1	2,168	0.05%
2020/07/22	1	115.50	3	116.50	116.00	-2	2,208	-0.09%
2020/07/21	3	118.50	1	120.00	117.50	2	2,193	0.09%
2020/07/17	5	117.40	3	119.50	117.00	2	2,208	0.09%
2020/07/16	0	0.00	2	118.25	117.50	-2	2,218	-0.09%
2020/07/15	0	0.00	2	121.25	118.50	-2	2,224	-0.09%
2020/07/14	4	122.00	1	121.50	121.00	3	2,276	0.13%
2020/07/13	6	127.75	7	128.57	128.50	-1	2,266	-0.04%
2020/07/10	5	125.20	8	127.56	122.50	-3	2,270	-0.13%
2020/07/09	18	132.53	14	129.96	127.50	4	2,267	0.18%
2020/07/08	12	122.46	9	127.28	129.50	3	2,153	0.14%
2020/07/07	6	119.42	9	118.89	118.00	-3	2,087	-0.14%
2020/07/06	5	117.30	4	118.38	117.50	1	2,040	0.05%
2020/07/03	7	118.57	4	117.63	117.00	3	2,034	0.15%
2020/07/02	9	116.72	18	115.92	116.00	-9	2,024	-0.44%
2020/07/01	2	112.25	6	112.33	111.00	-4	1,921	-0.21%
2020/06/30	11	111.05	2	110.75	110.50	9	1,906	0.47%
2020/06/29	11	112.86	7	112.93	109.50	4	1,893	0.21%
2020/06/24	2	108.00	3	108.33	113.00	-1	1,789	-0.06%
2020/06/23	1	103.00	0	0.00	103.00	1	1,759	0.06%
2020/06/22	1	106.50	0	0.00	103.00	1	1,808	0.06%
2020/06/16	1	101.00	1	101.50	102.00	0	1,826	0.00%
2020/06/15	1	99.50	0	0.00	99.00	1	1,838	0.05%
2020/06/12	0	0.00	1	99.80	102.00	-1	1,854	-0.05%
2020/06/09	1	108.00	0	0.00	108.00	1	1,911	0.05%
2020/06/05	2	112.50	14	112.07	112.00	-12	1,954	-0.61%
2020/06/04	1	112.00	3	111.50	111.00	-2	1,992	-0.10%
2020/06/03	2	111.25	2	110.25	111.00	0	2,031	0.00%
2020/06/02	6	111.17	2	110.75	110.00	4	2,035	0.20%
2020/05/26	1	110.50	1	112.00	108.00	0	2,067	0.00%
2020/05/22	11	109.14	3	107.67	105.00	8	2,079	0.38%
2020/05/20	0	0.00	1	107.00	108.00	-1	2,083	-0.05%
2020/05/19	1	107.00	2	107.00	107.00	-1	2,100	-0.05%
2020/05/14	2	105.50	1	108.00	103.00	1	2,129	0.05%
2020/05/13	7	110.07	0	0.00	110.50	7	2,129	0.33%
2020/05/08	5	114.00	0	0.00	113.50	5	2,234	0.22%
2020/05/07	1	113.50	0	0.00	114.00	1	2,244	0.04%
2020/05/06	4	115.13	1	113.50	113.00	3	2,273	0.13%
2020/05/05	1	113.50	3	113.00	112.50	-2	2,301	-0.09%
2020/05/04	4	112.13	4	112.63	112.00	0	2,332	0.00%
2020/04/30	5	114.90	4	115.75	115.50	1	2,398	0.04%
2020/04/29	3	112.83	25	112.14	112.00	-22	2,392	-0.92%
2020/04/28	1	111.00	34	110.28	112.50	-33	2,433	-1.36%
2020/04/27	54	111.23	10	110.70	109.50	44	2,416	1.82%
2020/04/24	1	108.00	1	108.00	108.50	0	2,384	0.00%
2020/04/23	3	108.33	7	108.07	108.00	-4	2,485	-0.16%
2020/04/22	1	108.00	6	106.17	108.00	-5	2,500	-0.20%
2020/04/21	4	110.50	11	107.64	107.00	-7	2,555	-0.27%
2020/04/20	0	0.00	4	107.88	107.50	-4	2,623	-0.15%
2020/04/17	16	111.88	5	109.40	108.00	11	2,740	0.40%
2020/04/16	4	106.38	1	106.00	107.00	3	2,772	0.11%
2020/04/15	7	105.50	5	105.30	104.50	2	2,860	0.07%
2020/04/14	4	98.80	2	103.50	103.50	2	2,855	0.07%
2020/04/13	1	96.30	1	94.50	94.20	0	2,909	0.00%
2020/04/09	2	98.80	23	96.37	95.20	-21	3,048	-0.69%
2020/04/08	10	96.25	3	96.10	98.90	7	3,088	0.23%
2020/04/07	1	92.80	4	94.80	95.10	-3	3,273	-0.09%
2020/04/06	22	89.13	2	89.00	90.10	20	3,379	0.59%
2020/04/01	3	87.47	9	86.69	87.90	-6	3,546	-0.17%
2020/03/31	1	86.40	0	0.00	86.70	1	3,649	0.03%
2020/03/30	10	85.60	6	84.23	86.70	4	3,650	0.11%
2020/03/27	13	90.59	8	88.86	86.90	5	3,640	0.14%
2020/03/26	1	85.80	10	86.09	89.90	-9	3,585	-0.25%
2020/03/23	1	70.00	1	71.00	69.80	0	3,527	0.00%
2020/03/20	7	76.44	0	0.00	75.30	7	3,543	0.20%
2020/03/19	0	0.00	1	73.40	70.20	-1	3,518	-0.03%
2020/03/18	0	0.00	1	81.00	78.00	-1	3,529	-0.03%
2020/03/17	1	82.80	0	0.00	79.20	1	3,541	0.03%
2020/03/16	1	87.50	2	95.50	87.00	-1	3,565	-0.03%
2020/03/13	0	0.00	3	90.10	94.00	-3	3,554	-0.08%
2020/03/12	3	101.00	0	0.00	99.90	3	3,537	0.08%
2020/03/11	0	0.00	11	117.64	111.00	-11	3,523	-0.31%
2020/03/10	17	112.76	3	112.00	115.00	14	3,520	0.40%
2020/03/09	1	115.00	30	116.38	112.00	-29	3,501	-0.83%
2020/03/06	28	124.16	0	0.00	123.00	28	3,468	0.81%
2020/03/05	3	127.00	11	125.41	126.50	-8	3,533	-0.23%
2020/03/04	1	125.00	0	0.00	125.00	1	3,615	0.03%
2020/03/03	0	0.00	3	131.17	129.00	-3	3,652	-0.08%
2020/03/02	1	126.00	1	127.50	127.50	0	3,897	0.00%
2020/02/27	4	130.88	0	0.00	125.50	4	3,924	0.10%
2020/02/26	0	0.00	2	132.00	132.00	-2	3,926	-0.05%
2020/02/24	1	132.00	0	0.00	132.50	1	3,957	0.03%
2020/02/21	12	136.42	2	137.75	136.00	10	3,966	0.25%
2020/02/20	3	140.50	1	139.00	139.00	2	3,983	0.05%
2020/02/19	5	139.40	9	138.61	139.00	-4	4,021	-0.10%
2020/02/18	0	0.00	1	139.00	136.00	-1	4,083	-0.02%
2020/02/14	2	141.50	3	140.67	142.50	-1	4,171	-0.02%
2020/02/13	2.1	142.64	1	140.00	139.50	1.1	4,252	0.03%
2020/02/12	4	138.63	6	139.75	140.00	-2	4,265	-0.05%
2020/02/11	2	135.00	0	0.00	135.00	2	4,262	0.05%
2020/02/10	1	125.50	1	132.00	131.50	0	4,264	0.00%
2020/02/07	3	131.67	7	132.43	130.50	-4	4,254	-0.09%
2020/02/06	4	134.00	4	136.63	137.00	0	4,248	0.00%
2020/02/05	1	133.00	0	0.00	131.00	1	4,208	0.02%
2020/02/04	5	133.00	2	133.00	136.00	3	4,188	0.07%
2020/02/03	2	129.50	1	129.00	128.50	1	4,167	0.02%
2020/01/31	2	137.00	0	0.00	136.00	2	4,141	0.05%
2020/01/30	5	144.00	1	145.50	143.50	4	4,114	0.10%
2020/01/20	4	159.75	12	160.58	159.00	-8	4,152	-0.19%
2020/01/17	13	164.38	1	163.00	160.00	12	4,238	0.28%
2020/01/16	2	163.50	1.1	166.41	168.00	0.9	4,269	0.02%
2020/01/15	6	165.00	18	169.50	164.00	-12	4,263	-0.28%
2020/01/14	7	167.79	12	168.54	167.50	-5	4,224	-0.12%
2020/01/13	9	165.11	25	167.00	167.00	-16	4,184	-0.38%
2020/01/10	19	163.13	10	162.95	162.00	9	4,122	0.22%
2020/01/09	7	159.14	7	159.50	161.00	0	4,112	0.00%
2020/01/08	1	151.50	4	153.13	151.00	-3	4,062	-0.07%
2020/01/07	16	157.06	2	152.50	150.50	14	4,044	0.35%
2020/01/06	17	160.21	24	159.04	158.50	-7	4,019	-0.17%
2020/01/03	23	158.91	0	0.00	156.50	23	4,082	0.56%
2020/01/02	1	162.50	2	159.00	162.50	-1	4,153	-0.02%
2019/12/31	17	160.53	102	160.22	162.00	-85	4,233	-2.01%	大賣/
2019/12/30	9.1	156.21	5	154.90	156.00	4.1	4,092	0.10%
2019/12/27	7	150.50	10	151.75	152.00	-3	3,954	-0.08%
2019/12/26	4	141.75	7	143.00	147.00	-3	3,786	-0.08%
2019/12/25	1	131.50	2	133.00	134.00	-1	3,705	-0.03%
2019/12/23	1	134.00	0	0.00	133.50	1	3,862	0.03%
2019/12/19	1	135.00	0	0.00	134.50	1	3,919	0.03%
2019/12/18	7	137.93	0	0.00	136.50	7	4,001	0.17%
2019/12/17	0	0.00	3	138.67	139.50	-3	4,027	-0.07%
2019/12/12	1	139.00	0	0.00	138.50	1	4,200	0.02%
2019/12/11	0	0.00	1	136.00	139.00	-1	4,172	-0.02%
2019/12/10	4	133.63	1	134.00	133.50	3	4,122	0.07%
2019/12/09	3	133.83	1	133.50	134.00	2	4,106	0.05%
2019/12/06	2	133.00	1	134.50	135.00	1	4,104	0.02%
2019/12/05	1	133.00	0	0.00	133.00	1	4,139	0.02%
2019/12/04	5	130.30	1	131.50	131.00	4	4,141	0.10%
2019/12/02	1	130.50	11	131.00	131.50	-10	4,187	-0.24%
2019/11/29	16	133.81	0	0.00	132.00	16	4,198	0.38%
2019/11/28	2	144.00	0	0.00	143.50	2	4,165	0.05%
2019/11/27	18	153.06	11	153.05	148.00	7	4,148	0.17%
2019/11/25	0	0.00	1	145.50	142.50	-1	3,921	-0.03%
2019/11/21	2	144.00	0	0.00	145.50	2	3,892	0.05%
2019/11/20	52	142.42	1	145.00	144.00	51	3,863	1.32%
2019/11/19	55	144.90	4	143.50	143.50	51	3,864	1.32%
2019/11/18	68	147.00	60	149.50	147.00	8	3,902	0.21%
2019/11/15	74	146.18	1	148.50	145.50	73	3,846	1.90%
2019/11/14	42	152.51	0	0.00	149.00	42	3,771	1.11%
2019/11/13	0	0.00	148	156.04	156.00	-148	3,719	-3.98%	大賣/鉅額交易
2019/11/11	2	153.50	1	161.50	156.00	1	3,564	0.03%
2019/11/08	1	166.00	0	0.00	157.00	1	3,540	0.03%
2019/11/07	3	166.83	2	167.75	169.50	1	3,481	0.03%
2019/11/06	4	168.13	1	168.50	167.50	3	3,452	0.09%
2019/11/04	1	175.00	2	175.25	172.50	-1	3,425	-0.03%
2019/11/01	1	175.50	1	173.50	175.00	0	3,419	0.00%
2019/10/31	1	170.00	2	172.00	170.00	-1	3,409	-0.03%
2019/10/30	0	0.00	6	175.50	175.50	-6	3,347	-0.18%
2019/10/29	7	170.79	2	169.50	169.50	5	3,321	0.15%
2019/10/25	0	0.00	3	174.17	175.50	-3	3,232	-0.09%
2019/10/24	9	168.83	5	170.50	171.00	4	3,111	0.13%
2019/10/23	1	156.00	0	0.00	156.00	1	3,023	0.03%
2019/10/22	0	0.00	1	159.00	156.00	-1	2,988	-0.03%
2019/10/21	1	161.00	2	157.25	159.50	-1	2,961	-0.03%
2019/10/18	0	0.00	5	155.70	157.00	-5	2,908	-0.17%
2019/10/17	5	148.20	1	152.50	156.00	4	2,831	0.14%
2019/10/16	1	150.00	2	150.75	156.00	-1	2,732	-0.04%
2019/10/15	1	152.50	2	148.50	148.00	-1	2,671	-0.04%
2019/10/14	2	151.75	2	151.00	151.00	0	2,632	0.00%
2019/10/09	4	142.88	6	144.42	148.00	-2	2,568	-0.08%
2019/10/08	4	139.75	9	139.39	142.00	-5	2,490	-0.20%
2019/10/07	7	136.64	7	137.14	136.00	0	2,349	0.00%
2019/10/04	2	130.50	16	129.13	130.00	-14	2,196	-0.64%
2019/10/03	0	0.00	2	121.00	124.00	-2	2,122	-0.09%
2019/10/02	0	0.00	1	121.50	121.50	-1	2,147	-0.05%
2019/10/01	0	0.00	2	120.50	119.00	-2	2,129	-0.09%
2019/09/27	18	127.39	3	128.33	117.50	15	2,117	0.71%
2019/09/26	1	125.00	1	126.50	125.00	0	1,959	0.00%
2019/09/25	3	124.83	7	126.21	125.50	-4	1,952	-0.20%
2019/09/24	1	125.00	0	0.00	125.50	1	1,948	0.05%
2019/09/23	1	128.50	2	128.00	126.50	-1	1,919	-0.05%
2019/09/20	4	123.88	1	123.50	123.50	3	1,838	0.16%
2019/09/19	9	124.94	6	125.17	125.00	3	1,801	0.17%
2019/09/18	3	119.00	1	118.00	119.50	2	1,680	0.12%
2019/09/16	4	113.00	0	0.00	112.00	4	1,639	0.24%
2019/09/12	2	115.50	2	116.00	115.00	0	1,661	0.00%
2019/09/09	3	116.17	5	115.00	113.50	-2	1,651	-0.12%
2019/09/06	1	120.00	1	120.50	122.00	0	1,601	0.00%
2019/09/05	2	122.50	0	0.00	121.00	2	1,576	0.13%
2019/09/04	0	0.00	1	120.00	121.00	-1	1,523	-0.07%
2019/09/03	3	118.67	5	118.60	118.50	-2	1,512	-0.13%
2019/09/02	0	0.00	1	113.50	117.50	-1	1,452	-0.07%
2019/08/30	2	112.50	1	111.50	112.50	1	1,380	0.07%
2019/08/29	1	110.50	2	109.50	114.50	-1	1,351	-0.07%
2019/08/28	2	105.50	1	107.50	105.00	1	1,288	0.08%
2019/08/23	2	111.00	1	111.00	110.50	1	1,305	0.08%
2019/08/22	5	112.00	1	112.00	110.00	4	1,290	0.31%
2019/08/21	5	111.90	1	114.50	110.50	4	1,266	0.32%
2019/08/20	1	107.00	1	109.00	108.50	0	1,196	0.00%
2019/08/15	0	0.00	10	103.50	103.00	-10	1,222	-0.82%
2019/08/13	10	107.00	0	0.00	104.00	10	1,239	0.81%
2019/08/05	1	101.00	1	100.50	100.50	0	1,335	0.00%
2019/07/31	0	0.00	1	109.00	111.00	-1	1,391	-0.07%
2019/07/30	1	111.00	0	0.00	109.00	1	1,397	0.07%
2019/07/29	1	112.50	1	113.50	112.50	0	1,416	0.00%
2019/07/26	1	115.00	1	116.00	115.00	0	1,427	0.00%
2019/07/25	3	117.67	2	117.00	115.00	1	1,434	0.07%
2019/07/24	1	111.00	2	114.00	114.50	-1	1,399	-0.07%
2019/07/23	3	112.83	1	114.00	110.50	2	1,445	0.14%
2019/07/22	1	107.50	1	111.50	111.00	0	1,497	0.00%
2019/07/19	1	107.00	0	0.00	106.50	1	1,508	0.07%
2019/07/17	0	0.00	1	112.00	112.00	-1	1,510	-0.07%
2019/07/16	2	111.00	2	112.00	112.00	0	1,509	0.00%
2019/07/12	7	113.93	11	113.68	111.50	-4	1,565	-0.26%
2019/07/11	3	106.50	1	107.50	107.00	2	1,541	0.13%
2019/07/08	4	106.00	2	105.50	105.00	2	1,614	0.12%
2019/07/03	1	105.50	0	0.00	101.50	1	1,724	0.06%
2019/07/02	1	106.50	1	106.00	106.00	0	1,861	0.00%
2019/07/01	2	104.75	1	106.50	105.50	1	1,900	0.05%
2019/06/25	1	105.00	1	106.00	103.50	0	2,011	0.00%
2019/06/24	0	0.00	2	105.00	105.00	-2	2,007	-0.10%
2019/06/21	5	102.60	0	0.00	101.50	5	2,013	0.25%
2019/06/20	2	97.90	2	101.75	103.50	0	2,020	0.00%
2019/06/14	1	96.70	2	95.05	95.00	-1	2,122	-0.05%
2019/06/13	1	96.70	1	97.00	96.70	0	2,142	0.00%
2019/06/11	0	0.00	3	97.70	97.20	-3	2,284	-0.13%
2019/06/10	9	94.24	7	94.83	96.30	2	2,269	0.09%
2019/06/06	1	89.00	0	0.00	89.80	1	2,269	0.04%
2019/06/03	2	89.40	0	0.00	88.50	2	2,346	0.09%
2019/05/30	0	0.00	3	93.10	93.40	-3	2,374	-0.13%
2019/05/29	1	89.60	1	91.70	90.50	0	2,368	0.00%
2019/05/27	1	88.40	0	0.00	90.10	1	2,430	0.04%
2019/05/23	1	90.00	0	0.00	89.10	1	2,461	0.04%
2019/05/22	1	94.40	1	94.60	91.90	0	2,457	0.00%
2019/05/21	3	94.40	3	96.70	96.10	0	2,457	0.00%
2019/05/20	7	93.21	7	91.61	94.10	0	2,456	0.00%
2019/05/17	4	95.40	3	90.80	90.80	1	2,448	0.04%
2019/05/16	0	0.00	1	97.60	95.00	-1	2,438	-0.04%
2019/05/15	0	0.00	5	98.88	96.60	-5	2,435	-0.21%
2019/05/13	5	95.64	0	0.00	95.40	5	2,436	0.21%
2019/05/10	1	106.00	107	106.14	106.00	-106	2,379	-4.45%	大賣/鉅額交易
2019/05/09	82	114.45	8	111.19	108.00	74	2,348	3.15%
2019/05/08	3	113.50	0	0.00	118.00	3	2,309	0.13%
2019/05/07	3	114.83	1	113.00	114.00	2	2,336	0.09%
2019/05/06	15	112.40	1	110.00	112.00	14	2,349	0.60%
2019/05/03	6	117.50	5	119.50	120.50	1	2,386	0.04%
2019/05/02	6	112.75	0	0.00	116.50	6	2,371	0.25%
2019/04/30	1	113.50	0	0.00	113.50	1	2,367	0.04%
2019/04/29	6	109.67	7	109.43	110.00	-1	2,362	-0.04%
2019/04/26	11	121.55	2	124.50	116.50	9	2,308	0.39%
2019/04/25	3	129.00	2	129.75	129.00	1	2,246	0.04%
2019/04/24	1	128.00	1	129.00	128.50	0	2,226	0.00%
2019/04/23	1	128.00	1	127.50	128.50	0	2,229	0.00%
2019/04/22	1	128.50	0	0.00	130.00	1	2,238	0.04%
2019/04/18	1	129.50	1	133.50	131.00	0	2,220	0.00%
2019/04/17	2	131.75	1	130.50	130.00	1	2,239	0.04%
2019/04/16	1	130.50	1	133.50	135.00	0	2,214	0.00%
2019/04/12	1	130.00	2	132.00	129.00	-1	2,231	-0.04%
2019/04/11	7	133.07	8	132.38	129.00	-1	2,304	-0.04%
2019/04/10	1	135.50	0	0.00	137.50	1	2,241	0.04%
2019/04/09	2	139.50	0	0.00	140.00	2	2,238	0.09%
2019/04/08	3	134.33	6	134.17	138.00	-3	2,230	-0.13%
2019/04/03	1	121.50	0	0.00	125.50	1	2,155	0.05%
2019/04/02	2	121.00	1	115.00	121.00	1	2,135	0.05%
2019/04/01	2	117.25	2	119.75	115.50	0	2,111	0.00%
2019/03/29	1	114.50	1	117.00	117.00	0	2,071	0.00%
2019/03/28	1	112.00	2	111.25	112.00	-1	2,077	-0.05%
2019/03/27	1	114.00	1	113.00	113.50	0	2,093	0.00%
2019/03/26	1	112.00	2	113.00	112.00	-1	2,107	-0.05%
2019/03/25	5	111.60	1	109.50	110.00	4	2,109	0.19%
2019/03/22	2	114.25	2	113.75	115.00	0	2,113	0.00%
2019/03/21	1	113.50	6	113.33	113.50	-5	2,158	-0.23%
2019/03/20	2	113.00	0	0.00	111.50	2	2,258	0.09%
2019/03/19	5	115.50	5	119.00	115.50	0	2,274	0.00%
2019/03/15	5	108.50	1	111.00	109.00	4	2,215	0.18%
2019/03/14	2	102.00	1	106.50	106.00	1	2,190	0.05%
2019/03/11	2	99.00	2	98.30	98.60	0	2,179	0.00%
2019/03/07	1	96.80	2	96.70	97.50	-1	2,266	-0.04%
2019/03/06	2	93.40	1	92.80	95.90	1	2,356	0.04%
2019/03/05	1	89.50	0	0.00	90.00	1	2,402	0.04%
2019/02/26	1	91.20	1	91.20	91.00	0	2,462	0.00%
2019/02/25	0	0.00	6	87.83	90.00	-6	2,495	-0.24%
2019/02/22	6	87.18	2	87.05	86.60	4	2,502	0.16%
2019/02/21	0	0.00	2	89.00	88.20	-2	2,527	-0.08%
2019/02/20	1	87.00	2	87.35	88.40	-1	2,590	-0.04%
2019/02/18	3	86.03	0	0.00	85.00	3	2,810	0.11%
2019/02/15	1	87.30	0	0.00	85.60	1	2,831	0.04%
2019/02/14	4	88.20	1	87.30	87.30	3	2,851	0.11%
2019/02/13	1	88.50	4	87.40	87.20	-3	2,862	-0.10%
2019/02/12	1	87.40	1	87.60	87.50	0	2,871	0.00%
2019/01/30	0	0.00	1	83.50	83.50	-1	2,876	-0.03%
2019/01/29	2	83.75	1	83.80	84.30	1	2,934	0.03%
2019/01/28	3	86.00	0	0.00	83.90	3	3,002	0.10%
2019/01/24	3	84.20	1	84.30	82.60	2	2,978	0.07%
2019/01/21	0	0.00	3	81.20	81.30	-3	2,996	-0.10%
2019/01/18	1	79.10	0	0.00	79.60	1	3,024	0.03%
2019/01/17	1	79.30	1	80.20	79.10	0	3,060	0.00%
2019/01/16	2	79.30	0	0.00	79.70	2	3,084	0.06%
2019/01/15	0	0.00	1	79.80	78.50	-1	3,115	-0.03%
2019/01/14	2	79.85	1	78.80	78.90	1	3,131	0.03%
2019/01/11	1	81.60	0	0.00	80.70	1	3,136	0.03%
2019/01/10	0	0.00	3	81.20	81.20	-3	3,135	-0.10%
2019/01/09	5	83.04	3	84.97	80.80	2	3,138	0.06%
2019/01/07	3	79.97	7	79.86	79.40	-4	3,092	-0.13%
2019/01/04	1	78.10	1	78.60	79.70	0	3,094	0.00%
2019/01/03	4	83.25	3	83.17	80.90	1	3,059	0.03%
2019/01/02	1	79.20	2	80.00	80.50	-1	2,974	-0.03%
2018/12/28	4	79.03	6	79.37	79.00	-2	2,997	-0.07%
2018/12/27	1	79.90	2	80.00	80.50	-1	2,980	-0.03%
2018/12/26	2	78.50	13	80.09	75.60	-11	2,935	-0.37%
2018/12/25	5	76.70	2	76.55	77.70	3	2,863	0.10%
2018/12/24	10	78.72	6	78.90	78.70	4	2,841	0.14%
2018/12/22	1	75.70	4	76.00	75.50	-3	2,802	-0.11%
2018/12/21	11	76.02	11	77.19	76.60	0	2,838	0.00%
2018/12/20	4	74.50	4	75.90	75.50	0	2,805	0.00%
2018/12/19	9	77.57	5	77.92	77.10	4	2,781	0.14%
2018/12/18	2	76.05	1	76.40	76.40	1	2,752	0.04%
2018/12/17	3	80.43	3	80.47	79.50	0	2,720	0.00%
2018/12/14	14	79.59	4	79.25	79.30	10	2,702	0.37%
2018/12/13	9	79.27	12	79.66	78.40	-3	2,649	-0.11%
2018/12/12	7	75.23	9	75.04	76.20	-2	2,538	-0.08%
2018/12/11	2	71.90	1	72.80	72.40	1	2,504	0.04%
2018/12/10	1	70.00	3	70.27	69.50	-2	2,486	-0.08%
2018/12/07	4	71.25	7	71.76	73.20	-3	2,495	-0.12%
2018/12/06	15	70.24	1	70.40	68.50	14	2,505	0.56%
2018/12/05	7	73.44	4	73.58	73.10	3	2,521	0.12%
2018/12/04	3	76.77	7	77.13	76.50	-4	2,507	-0.16%
2018/12/03	4	76.63	10	77.11	78.20	-6	2,474	-0.24%
2018/11/30	14	72.21	14	72.12	71.40	0	2,409	0.00%
2018/11/29	23	70.84	26	71.32	70.30	-3	2,372	-0.13%
2018/11/28	5	68.30	5	69.40	70.50	0	2,234	0.00%
2018/11/27	4	63.15	3	63.63	64.10	1	2,133	0.05%
2018/11/26	0	0.00	1	60.80	60.40	-1	2,098	-0.05%
2018/11/23	0	0.00	2	59.95	59.60	-2	2,109	-0.09%
2018/11/22	14	62.18	7	62.19	60.60	7	2,108	0.33%
2018/11/21	8	62.23	9	62.30	62.10	-1	2,031	-0.05%
2018/11/20	13	62.53	11	62.88	62.30	2	2,013	0.10%
2018/11/19	3	61.53	6	61.75	64.40	-3	2,008	-0.15%
2018/11/16	23	62.40	19	61.95	61.00	4	1,946	0.21%
2018/11/15	1	60.20	2	59.55	63.30	-1	1,781	-0.06%
2018/11/14	10	57.57	9	56.57	57.60	1	1,759	0.06%
2018/11/13	8	55.70	9	55.76	57.70	-1	1,733	-0.06%
2018/11/12	12	56.94	11	56.73	56.70	1	1,717	0.06%
2018/11/09	3	58.03	1	58.50	58.40	2	1,717	0.12%
2018/11/08	1	61.00	0	0.00	60.20	1	1,709	0.06%
2018/11/07	1	62.70	2	60.50	62.50	-1	1,747	-0.06%
2018/11/06	3	63.13	1	67.70	62.40	2	1,727	0.12%
2018/11/05	1	68.10	1	69.30	69.30	0	1,679	0.00%
2018/11/02	0	0.00	1	62.50	63.00	-1	1,642	-0.06%
2018/11/01	2	61.70	2	60.00	61.60	0	1,637	0.00%
2018/10/30	0	0.00	1	55.30	55.90	-1	1,601	-0.06%
2018/10/29	2	54.35	0	0.00	54.30	2	1,584	0.13%
2018/10/26	1	55.90	9	57.49	57.70	-8	1,526	-0.52%
2018/10/25	6	53.00	0	0.00	52.50	6	1,481	0.40%
2018/10/24	1	56.80	0	0.00	57.60	1	1,436	0.07%
2018/10/23	3	60.60	0	0.00	58.10	3	1,401	0.21%
2018/10/22	69	61.72	0	0.00	64.50	69	1,366	5.05%
2018/10/19	51	62.05	0	0.00	61.80	51	1,343	3.80%
2018/10/08	0	0.00	2	85.00	76.50	-2	1,217	-0.16%
2018/10/03	0	0.00	1	96.60	92.50	-1	1,164	-0.09%
2018/09/28	0	0.00	1	100.00	97.10	-1	1,159	-0.09%
2018/09/12	1	85.80	0	0.00	85.40	1	1,028	0.10%
2018/09/11	2	93.60	0	0.00	93.20	2	994	0.20%
2018/09/10	0	0.00	1	104.50	103.50	-1	957	-0.10%
2018/08/30	2	124.50	0	0.00	119.50	2	927	0.22%
2018/08/29	0	0.00	1	123.00	124.00	-1	910	-0.11%
2018/08/28	1	119.00	0	0.00	122.50	1	892	0.11%
2018/08/22	6	110.25	1	116.00	117.50	5	819	0.61%
2018/08/21	1	109.50	3	104.67	109.50	-2	792	-0.25%
2018/08/20	2	102.25	6	102.92	102.00	-4	780	-0.51%
2018/08/17	0	0.00	1	103.00	103.50	-1	779	-0.13%
2018/08/14	0	0.00	1	99.70	99.60	-1	815	-0.12%
2018/08/09	1	124.50	0	0.00	124.50	1	827	0.12%
2018/08/08	1	138.50	0	0.00	138.00	1	791	0.13%
2018/07/30	1	145.50	0	0.00	144.50	1	890	0.11%
2018/07/25	0	0.00	1	145.00	140.50	-1	919	-0.11%
2018/07/24	1	137.00	0	0.00	138.00	1	917	0.11%
2018/07/19	1	144.50	1	146.50	143.50	0	943	0.00%
2018/07/09	0	0.00	2	156.00	153.00	-2	1,090	-0.18%
2018/07/06	2	156.25	2	152.75	155.00	0	1,103	0.00%
2018/07/05	0	0.00	1	150.00	149.00	-1	1,152	-0.09%
2018/06/27	0	0.00	1	155.00	150.00	-1	1,292	-0.08%
2018/06/25	1	148.00	0	0.00	150.00	1	1,329	0.08%
2018/06/22	0	0.00	1	150.00	150.00	-1	1,370	-0.07%
2018/06/21	1	160.00	1	155.50	155.50	0	1,367	0.00%
2018/06/20	1	159.50	1	156.00	160.50	0	1,375	0.00%
2018/06/19	1	170.00	0	0.00	165.00	1	1,368	0.07%
2018/06/15	2	166.00	1	166.00	166.00	1	1,366	0.07%
2018/06/14	1	168.00	1	168.00	167.00	0	1,366	0.00%
2018/06/11	1	162.50	0	0.00	162.50	1	1,464	0.07%
2018/06/07	1	163.00	0	0.00	161.00	1	1,461	0.07%
2018/06/04	0	0.00	1	167.50	168.50	-1	1,503	-0.07%
2018/05/31	2	162.00	0	0.00	159.00	2	1,538	0.13%
2018/05/25	2	170.50	3	170.00	167.50	-1	1,510	-0.07%
2018/05/24	1	168.00	0	0.00	170.50	1	1,513	0.07%
2018/05/23	0	0.00	1	169.50	172.00	-1	1,496	-0.07%
2018/05/22	0	0.00	1	165.00	167.00	-1	1,484	-0.07%
2018/05/14	1	138.00	0	0.00	150.00	1	1,558	0.06%
2018/05/11	0	0.00	1	145.00	142.50	-1	1,562	-0.06%
2018/05/07	1	138.00	0	0.00	138.00	1	1,657	0.06%
2018/04/27	0	0.00	1	147.00	149.00	-1	1,842	-0.05%
2018/04/26	1	144.00	0	0.00	145.00	1	1,850	0.05%
2018/04/24	0	0.00	2	143.00	149.50	-2	1,854	-0.11%
2018/04/23	1	151.50	1	150.00	148.50	0	1,851	0.00%
2018/04/18	3	165.17	1	167.00	163.50	2	1,872	0.11%
2018/04/17	0	0.00	1	165.00	163.00	-1	1,886	-0.05%
2018/04/13	0	0.00	4	165.50	167.50	-4	1,928	-0.21%
2018/04/11	1	163.00	0	0.00	157.50	1	1,942	0.05%
2018/04/10	2	160.50	1	165.00	165.00	1	1,948	0.05%
2018/04/03	2	150.00	2	146.25	150.00	0	1,952	0.00%
2018/04/02	1	149.00	0	0.00	147.00	1	1,962	0.05%
2018/03/30	0	0.00	4	146.50	146.00	-4	2,007	-0.20%
2018/03/29	2	147.75	0	0.00	148.00	2	2,074	0.10%
2018/03/28	2	147.50	0	0.00	150.00	2	2,095	0.10%
2018/03/27	0	0.00	2	143.50	147.50	-2	2,119	-0.09%
2018/03/26	3	140.50	12	139.13	142.00	-9	2,097	-0.43%
2018/03/23	1	136.00	4	138.50	139.00	-3	2,166	-0.14%
2018/03/21	0	0.00	0.1	145.00	146.00	-0.1	2,244	0.00%
2018/03/20	1	139.00	0	0.00	144.50	1	2,226	0.04%
2018/03/19	12	145.17	0	0.00	141.00	12	2,230	0.54%
2018/03/16	0.1	146.00	6	149.50	147.00	-6	2,211	-0.27%
2018/03/15	6	154.25	2	149.50	151.50	4	2,193	0.18%
2018/03/12	2	140.50	2	146.00	140.00	0	2,145	0.00%
2018/03/09	0	0.00	1	143.00	143.00	-1	2,152	-0.05%
2018/03/08	0	0.00	2	138.50	141.00	-2	2,178	-0.09%
2018/03/07	3	137.17	0	0.00	134.50	3	2,185	0.14%
2018/03/06	2	141.00	1	134.00	140.00	1	2,204	0.05%
2018/02/27	0	0.00	1	135.00	134.00	-1	2,523	-0.04%
2018/02/26	0	0.00	5	133.80	133.50	-5	2,548	-0.20%
2018/02/22	5	130.50	0	0.00	133.00	5	2,618	0.19%
2018/02/21	0	0.00	5	129.50	129.50	-5	2,617	-0.19%
2018/02/12	5	127.50	0	0.00	125.00	5	2,610	0.19%
2018/02/09	4	115.88	3	117.83	125.00	1	2,602	0.04%
2018/02/05	1	143.00	0	0.00	144.00	1	2,563	0.04%
2018/01/31	3	149.50	3	151.50	151.50	0	2,576	0.00%
2018/01/30	0	0.00	5	156.70	151.00	-5	2,579	-0.19%
2018/01/26	3	151.00	0	0.00	146.00	3	2,581	0.12%
2018/01/23	5	149.60	16	156.81	158.00	-11	2,673	-0.41%
2018/01/22	1	140.00	0	0.00	144.00	1	2,627	0.04%
2018/01/19	1	144.00	0	0.00	142.00	1	2,701	0.04%
2018/01/16	8	145.13	0	0.00	144.50	8	3,038	0.26%
2018/01/15	1	144.50	0	0.00	144.50	1	3,201	0.03%
2018/01/10	2	147.50	0	0.00	141.00	2	3,250	0.06%
2018/01/08	1	147.00	2	146.25	146.50	-1	3,217	-0.03%
2018/01/05	0	0.00	1	149.00	154.50	-1	3,179	-0.03%
2018/01/04	2	155.50	3	153.50	154.00	-1	3,172	-0.03%