麗豐-KY (4137)-統一券商分點個股進出

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

麗豐-KY

(4137)

可現股當沖

股價
167.5
漲跌
▲1.5
漲幅
+0.90%
成交量
80張
產業
上市生技醫療類股
248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

麗豐-KY (4137)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/27	0	0.00	2	166.00	166.00	-2	143	-1.39%
2024/05/22	0	0.00	1	166.00	167.50	-1	140	-0.71%
2024/05/21	10	168.50	0	0.00	167.50	10	139	7.18%
2024/05/16	1	168.50	0	0.00	168.50	1	135	0.74%
2024/05/15	0	0.00	0.1	168.50	169.00	-0.1	135	-0.04%
2024/05/09	1	174.50	0	0.00	174.50	1	116	0.86%
2024/05/08	0	175.00	0	0.00	174.50	0	114	0.00%
2024/05/07	0	0.00	7	175.50	174.50	-7	113	-6.17%
2024/04/29	0	0.00	1	191.50	191.50	-1	95	-1.05%
2024/04/01	61	204.83	0	0.00	205.00	61	81	75.02%
2024/03/20	0.1	195.00	0	0.00	193.50	0.1	70	0.08%
2024/03/15	0	0.00	1	195.00	194.50	-1	70	-1.43%
2024/03/13	2	193.00	0	0.00	192.50	2	73	2.72%
2024/03/08	0.2	194.50	0	0.00	192.00	0.2	74	0.27%
2024/03/04	5	195.00	0	0.00	195.50	5	70	7.05%
2024/02/29	1	190.50	0	0.00	190.50	1	67	1.48%
2024/02/20	0.1	191.00	0	0.00	191.00	0.1	66	0.15%
2023/11/27	0	0.00	1	194.00	192.50	-1	86	-1.16%
2023/11/13	15	190.50	15	192.50	193.50	0	94	0.00%
2023/10/30	1	198.50	0	0.00	197.00	1	108	0.92%
2023/10/26	21	198.19	18	200.31	197.00	3	112	2.67%
2023/10/12	0	0.00	2	200.00	200.50	-2	122	-1.64%
2023/10/11	0	0.00	0	194.92	194.50	0	119	-0.02%
2023/10/05	0.1	196.00	0	0.00	195.50	0.1	126	0.08%
2023/10/02	1	190.00	0	0.00	191.00	1	140	0.71%
2023/09/25	0	0.00	1	189.50	192.00	-1	148	-0.67%
2023/09/22	0	0.00	1	187.00	188.00	-1	158	-0.63%
2023/09/19	30	191.15	30	193.38	192.00	0	167	0.00%
2023/09/18	8	190.00	8	192.50	191.00	0	175	0.00%
2023/09/15	0	0.00	1	190.50	189.50	-1	178	-0.56%
2023/09/14	0	0.00	11	191.18	191.50	-11	187	-5.88%
2023/09/12	0	0.00	1	185.50	185.50	-1	202	-0.49%
2023/09/11	0	185.50	0	0.00	184.50	0	213	0.01%
2023/09/04	0	0.00	26	186.87	187.00	-26	270	-9.63%
2023/08/25	0	0.00	1	182.50	182.50	-1	292	-0.34%
2023/08/16	0	0.00	1	181.00	182.50	-1	338	-0.30%
2023/08/09	1	187.50	0	0.00	187.50	1	388	0.26%
2023/08/07	0	0.00	2	191.00	192.50	-2	422	-0.47%
2023/08/02	0.1	189.00	1	191.50	188.00	-0.9	437	-0.21%
2023/08/01	0	0.00	1	191.50	191.50	-1	441	-0.23%
2023/07/31	0	0.00	30	189.67	189.50	-30	451	-6.65%
2023/07/24	0	0.00	1	190.50	187.50	-1	449	-0.22%
2023/07/12	0	0.00	19	191.00	191.00	-19	476	-3.99%
2023/07/10	0	0.00	4	195.50	194.50	-4	473	-0.84%
2023/07/06	0	0.00	1	200.00	200.00	-1	465	-0.21%
2023/07/05	0	0.00	2	201.50	201.00	-2	470	-0.43%
2023/06/30	2	202.50	3	201.67	199.50	-1	483	-0.21%
2023/06/29	5	207.60	0	0.00	208.50	5	474	1.05%
2023/06/28	0	0.00	1	205.00	205.00	-1	471	-0.21%
2023/06/27	0	0.00	1	205.00	203.50	-1	471	-0.21%
2023/06/26	3	202.50	47	202.14	202.50	-44	471	-9.33%
2023/06/21	2	207.50	80	204.79	207.50	-78	465	-16.74%
2023/06/20	0	0.00	79	205.96	206.50	-79	464	-17.01%
2023/06/19	0	0.00	4	208.00	208.00	-4	456	-0.88%
2023/06/16	7	207.50	0	0.00	207.50	7	448	1.56%
2023/06/15	0	0.00	35	209.33	211.50	-35	441	-7.93%
2023/06/13	0	0.00	1	209.00	210.50	-1	435	-0.23%
2023/06/12	1	206.50	92	206.83	206.50	-91	425	-21.37%
2023/06/09	2	211.50	0	0.00	212.50	2	414	0.48%
2023/06/08	2	214.50	105	215.44	213.50	-103	406	-25.31%	大賣/鉅額交易
2023/06/07	0	0.00	6	220.50	221.00	-6	403	-1.49%
2023/06/06	0	0.00	3	218.17	218.50	-3	402	-0.75%
2023/06/05	1	217.00	23	217.46	216.50	-22	421	-5.22%
2023/06/02	2	218.75	90	217.20	217.50	-88	419	-20.95%
2023/06/01	2	216.00	3	217.17	215.00	-1	425	-0.23%
2023/05/31	1	217.00	0	0.00	217.00	1	438	0.23%
2023/05/30	2	214.00	0	0.00	213.50	2	444	0.45%
2023/05/29	2	217.00	1	216.00	216.00	1	457	0.22%
2023/05/26	2	214.00	0	0.00	213.50	2	487	0.41%
2023/05/25	4	213.88	1	216.50	214.00	3	495	0.61%
2023/05/24	5	217.90	58	217.54	218.00	-53	497	-10.66%
2023/05/23	3	218.17	5	219.80	219.50	-2	497	-0.40%
2023/05/22	0	0.00	3	224.50	224.00	-3	489	-0.61%
2023/05/19	2	226.25	5	224.60	223.50	-3	493	-0.61%
2023/05/18	11	229.73	1	235.50	229.50	10	484	2.06%
2023/05/17	26	232.71	6	232.00	233.00	20	478	4.18%
2023/05/16	6	233.33	13	233.31	232.00	-7	468	-1.49%
2023/05/15	14	234.96	47	244.44	232.00	-33	465	-7.09%
2023/05/12	9	240.44	5	237.00	240.00	4	452	0.88%
2023/05/11	1	236.50	12	235.46	234.00	-11	425	-2.59%
2023/05/10	17	237.44	4	236.88	236.00	13	424	3.06%
2023/05/09	0	0.00	1	226.50	227.00	-1	416	-0.24%
2023/05/08	1	235.50	2	232.00	232.50	-1	426	-0.23%
2023/05/05	4	231.63	0	0.00	230.00	4	430	0.93%
2023/04/28	0	0.00	4	220.00	219.00	-4	468	-0.85%
2023/04/26	1	220.50	0	0.00	220.00	1	470	0.21%
2023/04/25	0	0.00	1	228.00	219.00	-1	477	-0.21%
2023/04/24	54	227.40	4	225.25	228.00	50	471	10.60%
2023/04/19	37	233.31	2	232.00	232.00	35	457	7.65%
2023/04/17	2	228.00	1	223.00	223.00	1	454	0.22%
2023/04/14	1	222.00	26	222.67	222.50	-25	456	-5.48%
2023/04/13	3	223.50	5	222.50	221.50	-2	456	-0.44%
2023/04/12	10	229.05	0	0.00	228.00	10	462	2.16%
2023/04/11	3	226.00	2	226.00	224.50	1	470	0.21%
2023/04/10	5	230.40	13	230.50	226.50	-8	495	-1.61%
2023/04/07	44	223.63	3	225.17	226.50	41	499	8.21%
2023/04/06	1	217.50	0	0.00	216.00	1	503	0.20%
2023/03/30	3	215.67	1	214.00	214.00	2	529	0.38%
2023/03/28	2	218.75	4	217.00	217.50	-2	637	-0.31%
2023/03/27	1	215.50	3	214.17	215.00	-2	681	-0.29%
2023/03/24	6	213.75	1	211.00	214.00	5	684	0.73%
2023/03/23	1	211.00	0	0.00	211.00	1	688	0.15%
2023/03/22	0	0.00	1	210.00	210.00	-1	693	-0.14%
2023/03/21	1	210.50	0	0.00	208.00	1	703	0.14%
2023/03/16	4	210.00	1	209.00	209.00	3	819	0.37%
2023/03/14	0	0.00	1	216.50	214.00	-1	925	-0.11%
2023/03/10	0	0.00	22	215.02	215.50	-22	960	-2.29%
2023/03/09	0	0.00	1	227.00	221.00	-1	952	-0.10%
2023/03/08	3	233.17	2	228.75	227.50	1	950	0.11%
2023/03/07	0	0.00	3	217.00	216.00	-3	929	-0.32%
2023/03/06	0	0.00	16	217.13	216.00	-16	929	-1.72%
2023/03/03	160	228.49	8	226.94	224.00	152	921	16.50%	大買/鉅額交易
2023/03/02	40	216.10	4	217.75	217.00	36	903	3.99%
2023/03/01	0	0.00	6	204.58	208.50	-6	895	-0.67%
2023/02/24	19	231.95	19	225.16	214.00	0	877	0.00%
2023/02/23	9	236.94	1	236.00	237.50	8	841	0.95%
2023/02/22	3	230.33	7	232.36	232.50	-4	831	-0.48%
2023/02/21	23	229.20	7	228.71	228.00	16	821	1.95%
2023/02/20	3	230.33	32	227.11	232.00	-29	818	-3.54%
2023/02/17	48	226.30	13	223.88	229.00	35	811	4.31%
2023/02/15	1	219.50	1	220.00	221.00	0	802	0.00%
2023/02/14	1	219.00	0	0.00	219.50	1	800	0.12%
2023/02/13	0	0.00	6	220.00	218.50	-6	799	-0.75%
2023/02/10	6	222.75	7	224.50	223.00	-1	796	-0.13%
2023/02/09	0	0.00	6	218.33	216.50	-6	788	-0.76%
2023/02/08	18	220.22	25	217.78	218.00	-7	786	-0.89%
2023/02/07	1	224.50	9	224.33	222.50	-8	778	-1.03%
2023/02/06	7	224.79	3.1	222.66	223.00	3.9	772	0.51%
2023/02/03	2	220.50	1.1	221.90	219.50	1	760	0.12%
2023/02/01	2.1	218.03	124	216.03	215.00	-121.9	736	-16.54%	大賣/鉅額交易
2023/01/31	24	218.60	4	217.75	223.00	20	725	2.76%
2023/01/30	1	210.00	0	0.00	209.00	1	706	0.14%
2023/01/17	0	0.00	1	203.00	202.00	-1	698	-0.14%
2023/01/16	0	0.00	9	202.50	202.50	-9	697	-1.29%
2023/01/13	10	205.85	2	205.00	205.50	8	693	1.15%
2023/01/03	0	0.00	1	196.50	199.00	-1	670	-0.15%
2022/12/30	2	198.50	2	203.00	198.50	0	667	0.00%
2022/12/29	0	0.00	170	201.98	201.50	-170	657	-25.85%	大賣/鉅額交易
2022/12/28	2	209.50	1	219.50	204.00	1	646	0.15%
2022/12/27	3	210.00	39	209.82	209.50	-36	620	-5.81%
2022/12/26	0	0.00	201	204.59	205.50	-201	609	-32.98%	大賣/鉅額交易
2022/12/23	1	208.00	12	206.92	206.00	-11	590	-1.86%
2022/12/22	2	214.50	22	214.84	211.00	-20	584	-3.42%
2022/12/21	15	214.43	10	210.70	213.00	5	564	0.89%
2022/12/20	298	213.02	44	209.34	205.00	254	524	48.39%	大買/鉅額交易
2022/12/19	77	205.31	8	195.31	205.50	69	458	15.06%
2022/12/15	45	198.23	0	0.00	193.50	45	410	10.97%
2022/12/13	1	196.50	0	0.00	194.50	1	396	0.25%
2022/12/12	5	199.40	3	201.50	201.00	2	384	0.52%
2022/12/09	23	202.83	54	202.67	202.00	-31	369	-8.39%
2022/12/08	107	204.64	162	203.56	203.00	-55	326	-16.86%	大買/大賣/
2022/12/07	75	199.61	43	200.56	198.00	32	262	12.20%
2022/12/06	155	200.89	7	201.43	202.00	148	224	66.03%	大買/鉅額交易
2022/12/05	91	188.42	1	184.50	192.50	90	148	60.49%
2022/11/23	17	170.09	0	0.00	170.00	17	114	14.84%
2022/11/22	0.5	169.00	0	0.00	168.00	0.5	116	0.43%
2022/11/17	1	172.00	1	170.00	170.00	0	119	0.00%
2022/10/12	0	0.00	2	154.25	156.50	-2	122	-1.63%
2022/10/07	1	159.50	1	160.50	160.00	0	119	0.00%
2022/10/06	0	0.00	1	158.00	159.00	-1	119	-0.84%
2022/10/05	0	0.00	4	159.00	156.50	-4	119	-3.35%
2022/10/04	0	0.00	6	154.50	155.00	-6	116	-5.13%
2022/10/03	1	155.00	0	0.00	152.00	1	117	0.85%
2022/09/20	19	161.00	19	163.00	161.00	0	106	0.00%
2022/09/08	1	160.00	0	0.00	160.50	1	105	0.95%
2022/09/06	1	160.00	0	0.00	160.00	1	103	0.97%
2022/09/01	1	170.00	0	0.00	169.50	1	95	1.04%
2022/08/29	10	173.50	10	175.45	173.00	0	89	0.00%
2022/08/11	7	169.50	0	0.00	169.00	7	85	8.19%
2022/08/10	1	170.00	0	0.00	169.50	1	84	1.19%
2022/08/08	1	175.00	0	0.00	174.50	1	79	1.26%
2022/08/02	1	180.50	0	0.00	180.00	1	80	1.24%
2022/07/20	0	0.00	1	194.00	193.50	-1	86	-1.15%
2022/07/07	0	0.00	1	197.00	194.50	-1	97	-1.02%
2022/07/05	5	194.00	5	196.50	195.00	0	99	0.00%
2022/07/04	0	0.00	1	193.00	193.50	-1	98	-1.02%
2022/06/15	1	189.00	1	190.50	189.00	0	104	0.00%
2022/06/13	0	0.00	1	187.50	187.50	-1	106	-0.94%
2022/05/30	0	0.00	1	189.50	190.00	-1	111	-0.89%
2022/05/19	1	181.50	0	0.00	180.50	1	113	0.88%
2022/05/09	0	186.00	0	0.00	185.50	0	110	0.00%
2022/04/06	2	202.00	0	0.00	202.50	2	129	1.55%
2022/04/01	1	202.00	0	0.00	202.00	1	131	0.76%
2022/03/18	0	0.00	7	206.00	206.00	-7	147	-4.75%
2022/03/01	1	212.00	0	0.00	212.00	1	185	0.54%
2022/02/25	7	210.50	0	0.00	210.50	7	189	3.70%
2022/02/21	0	0.00	2	220.50	221.00	-2	204	-0.98%
2022/02/10	0	0.00	1	213.50	215.00	-1	279	-0.36%
2022/01/18	1	211.50	0	0.00	211.00	1	300	0.33%
2022/01/13	1	217.00	0	0.00	213.00	1	305	0.33%
2022/01/06	1	225.50	4	222.00	222.00	-3	314	-0.95%
2022/01/05	0	0.00	1	225.50	226.00	-1	319	-0.31%
2021/12/29	1	229.00	5	229.20	229.50	-4	369	-1.08%
2021/12/28	0	0.00	12	230.17	230.50	-12	369	-3.25%
2021/12/20	0	0.00	3	239.83	239.50	-3	363	-0.83%
2021/12/16	0	0.00	1	244.00	243.00	-1	358	-0.28%
2021/12/09	0	0.00	10	240.35	240.00	-10	345	-2.89%
2021/12/08	0	0.00	0	241.75	240.00	0	344	-0.01%
2021/12/02	0	246.00	0	0.00	244.50	0	332	0.01%
2021/12/01	2	248.75	0	0.00	247.50	2	330	0.60%
2021/11/29	0	0.00	25	247.26	247.50	-25	322	-7.76%
2021/11/22	1	251.98	0	0.00	248.00	1	309	0.33%
2021/11/18	0	0.00	2	253.50	255.50	-2	304	-0.66%
2021/11/17	3	258.00	0	0.00	257.50	3	298	1.01%
2021/11/16	0	0.00	1	254.50	254.50	-1	294	-0.34%
2021/11/15	2	254.50	0	0.00	253.00	2	282	0.71%
2021/11/12	3	239.50	171	247.21	238.50	-168	266	-63.05%	大賣/鉅額交易
2021/11/11	41	242.18	5	242.00	243.50	36	247	14.57%
2021/11/09	0	0.00	10	240.50	242.00	-10	230	-4.35%
2021/11/04	4	238.00	0	0.00	234.50	4	222	1.80%
2021/11/03	3	237.00	0	0.00	236.50	3	220	1.36%
2021/11/02	6	238.08	56	233.16	235.00	-50	221	-22.55%
2021/11/01	3	238.83	0	0.00	240.00	3	217	1.38%
2021/10/26	16	230.94	0	0.00	228.00	16	211	7.56%
2021/10/22	10	227.05	0	0.00	228.00	10	206	4.84%
2021/10/20	10	224.30	0	0.00	224.00	10	204	4.89%
2021/10/19	160	227.80	3	223.00	228.00	157	203	77.30%	大買/鉅額交易
2021/10/13	10	221.50	0	0.00	220.50	10	188	5.31%
2021/10/12	20	223.60	50	221.42	224.00	-30	182	-16.43%
2021/10/08	0	0.00	1	221.00	221.00	-1	167	-0.60%
2021/10/07	3	217.00	8	213.75	219.50	-5	161	-3.11%
2021/10/06	8	213.50	0	0.00	213.50	8	147	5.44%
2021/09/08	0	0.00	2	189.50	189.50	-2	168	-1.19%
2021/08/25	1	185.00	0	0.00	186.00	1	161	0.62%
2021/08/20	1	184.50	0	0.00	184.00	1	162	0.61%
2021/08/19	2	186.25	0	0.00	183.00	2	163	1.22%
2021/08/18	1	188.50	0	0.00	190.00	1	167	0.60%
2021/08/17	0	0.00	9	190.50	190.50	-9	169	-5.32%
2021/08/13	1	191.00	0	0.00	190.00	1	170	0.58%
2021/08/11	0	0.00	20	195.18	195.50	-20	169	-11.81%
2021/07/30	5	205.00	0	0.00	205.00	5	195	2.56%
2021/07/29	15	203.63	0	0.00	202.50	15	198	7.56%
2021/07/21	15	217.00	0	0.00	216.50	15	211	7.10%
2021/07/13	0	0.00	2	215.00	213.00	-2	229	-0.87%
2021/07/06	1	217.00	0	0.00	216.50	1	232	0.43%
2021/07/05	1	211.50	0	0.00	210.50	1	231	0.43%
2021/07/02	0	0.00	1	207.50	210.00	-1	233	-0.43%
2021/07/01	1	204.50	0	0.00	203.50	1	231	0.43%
2021/06/30	2	206.50	0	0.00	206.00	2	232	0.86%
2021/06/28	0	0.00	1	206.00	206.00	-1	234	-0.43%
2021/06/24	0	0.00	1	205.00	204.00	-1	240	-0.42%
2021/06/23	0	0.00	1	203.00	204.50	-1	251	-0.40%
2021/06/22	0	0.00	2.1	201.55	201.00	-2.1	261	-0.80%
2021/06/21	0	0.00	2	202.75	201.00	-2	266	-0.75%
2021/06/10	0.1	211.83	0	0.00	210.00	0.1	284	0.03%
2021/06/09	0	213.00	1	209.00	210.00	-1	287	-0.34%
2021/06/04	0	0.00	10	210.25	209.50	-10	295	-3.38%
2021/06/02	0	0.00	0.2	210.20	210.50	-0.2	306	-0.07%
2021/05/27	0	0.00	1	213.00	213.00	-1	321	-0.31%
2021/05/26	0.2	218.60	0	0.00	216.00	0.2	325	0.06%
2021/05/20	1	210.50	0	0.00	210.50	1	370	0.27%
2021/05/11	9	209.50	0	0.00	209.50	9	433	2.08%
2021/05/04	0	0.00	4	199.00	198.00	-4	441	-0.91%
2021/05/03	0	0.00	56	204.43	202.00	-56	435	-12.86%
2021/04/29	0	0.00	32	210.63	210.50	-32	432	-7.40%
2021/04/28	0	0.00	136	210.45	211.50	-136	434	-31.33%	大賣/鉅額交易
2021/04/27	0	0.00	1	215.00	214.50	-1	433	-0.23%
2021/04/26	50	217.07	0	0.00	216.00	50	437	11.44%
2021/04/23	0	0.00	5	218.50	219.50	-5	435	-1.15%
2021/04/22	0	0.00	20	217.38	215.00	-20	438	-4.57%
2021/04/14	0	0.00	0.1	223.00	219.50	-0.1	438	-0.02%
2021/04/13	0	0.00	15.1	223.33	222.00	-15.1	438	-3.43%
2021/04/08	0	0.00	20.1	236.00	234.00	-20.1	422	-4.75%
2021/04/07	0	0.00	10	237.90	237.00	-10	418	-2.39%
2021/04/06	1	236.00	6	238.00	238.00	-5	416	-1.20%
2021/04/01	0	0.00	2	237.75	238.00	-2	414	-0.48%
2021/03/31	2	235.00	51	235.16	237.50	-49	414	-11.81%
2021/03/30	8	237.50	5	235.00	237.50	3	410	0.73%
2021/03/26	4	238.38	1	236.00	235.00	3	405	0.74%
2021/03/25	0	0.00	2	236.00	233.50	-2	393	-0.51%
2021/03/24	12	236.67	1	238.00	232.00	11	384	2.86%
2021/03/23	3	228.83	3	232.67	232.50	0	379	0.00%
2021/03/22	2	229.00	0	0.00	230.50	2	376	0.53%
2021/03/19	1	228.00	1	234.00	235.00	0	372	0.00%
2021/03/18	1.1	232.52	6	231.17	232.50	-5	365	-1.35%
2021/03/16	0.1	227.00	8	227.13	225.50	-7.9	359	-2.20%
2021/03/15	1	223.50	2	225.75	226.00	-1	361	-0.28%
2021/03/12	5	224.00	2	223.75	223.00	3	361	0.83%
2021/03/11	0	0.00	19	220.68	222.00	-19	363	-5.23%
2021/03/10	16	221.38	0	0.00	220.00	16	363	4.41%
2021/03/09	5	221.30	2	224.00	225.50	3	361	0.83%
2021/03/08	2	222.25	10	222.10	222.00	-8	362	-2.21%
2021/03/05	13	223.92	4	219.75	223.00	9	355	2.53%
2021/03/04	0	0.00	1	216.50	217.50	-1	350	-0.29%
2021/03/03	0	0.00	1	219.50	218.50	-1	350	-0.29%
2021/03/02	0	0.00	16	221.31	219.00	-16	348	-4.59%
2021/02/26	0	0.00	1	222.50	223.00	-1	353	-0.28%
2021/02/25	6	228.08	123	225.12	222.00	-117	364	-32.09%	大賣/鉅額交易
2021/02/24	0	0.00	7	232.21	229.00	-7	356	-1.96%
2021/02/23	2	228.00	172	228.71	228.00	-170	348	-48.75%	大賣/鉅額交易
2021/02/22	34	234.75	38	234.61	233.50	-4	339	-1.18%
2021/02/19	68	234.99	8	236.75	236.50	60	335	17.90%
2021/02/18	136	239.39	19	231.71	244.50	117	318	36.76%	大買/鉅額交易
2021/02/17	20	228.33	10	220.30	226.50	10	294	3.40%
2021/02/05	10	215.50	0	0.00	216.00	10	275	3.62%
2021/02/04	30	214.00	31	214.97	215.00	-1	271	-0.37%
2021/02/02	8	214.81	0	0.00	214.00	8	275	2.91%
2021/02/01	31	214.73	5	214.90	215.00	26	274	9.47%
2021/01/29	18	209.14	4	208.88	208.00	14	261	5.35%
2021/01/28	2	207.00	0	0.00	206.50	2	254	0.79%
2021/01/26	0	0.00	3	206.50	207.00	-3	250	-1.20%
2021/01/21	0	0.00	10	206.50	207.00	-10	244	-4.08%
2021/01/19	42	210.48	0	0.00	210.00	42	239	17.57%
2021/01/18	5	203.80	3	206.00	207.00	2	233	0.85%
2021/01/15	40	206.50	0	0.00	206.00	40	233	17.11%
2021/01/13	0	0.00	0	204.00	205.00	0	227	-0.01%
2021/01/06	0	0.00	20	198.50	200.00	-20	216	-9.23%
2021/01/04	0	0.00	1	197.50	199.00	-1	214	-0.47%
2020/12/30	0	0.00	40	197.36	200.00	-40	214	-18.63%
2020/12/28	0	0.00	5	197.00	198.00	-5	213	-2.34%
2020/12/25	4	201.00	0	0.00	197.50	4	214	1.87%
2020/12/24	1	195.00	8	195.44	195.50	-7	214	-3.26%
2020/12/22	0	0.00	22	194.00	193.50	-22	216	-10.14%
2020/12/21	0	0.00	14	195.82	196.50	-14	219	-6.39%
2020/12/18	0	0.00	17	197.09	196.50	-17	219	-7.75%
2020/12/17	0	0.00	4	198.50	198.50	-4	218	-1.83%
2020/12/16	0	0.00	11	200.27	200.50	-11	217	-5.05%
2020/12/15	0	0.00	4	200.00	199.00	-4	217	-1.84%
2020/12/14	0	0.00	7	200.00	201.00	-7	217	-3.22%
2020/12/11	0	0.00	31	198.63	197.50	-31	216	-14.30%
2020/12/10	2	201.00	38	201.16	200.00	-36	217	-16.56%
2020/12/09	35	207.07	22	204.93	204.50	13	215	6.03%
2020/12/08	4	199.25	0	0.00	200.00	4	213	1.88%
2020/12/07	0	0.00	30	200.40	200.00	-30	212	-14.13%
2020/12/03	30	208.85	0	0.00	208.50	30	211	14.19%
2020/12/02	13	207.77	26	205.44	207.50	-13	216	-5.99%
2020/12/01	0	0.00	66	203.90	203.00	-66	217	-30.41%
2020/11/30	6	207.25	5	205.40	206.00	1	221	0.45%
2020/11/27	6	210.08	20	208.55	208.00	-14	229	-6.09%
2020/11/26	15	209.33	12	209.96	208.50	3	230	1.30%
2020/11/25	85	215.46	114	212.59	212.50	-29	228	-12.68%	大賣/
2020/11/24	186	211.20	53	209.76	211.50	133	220	60.39%	大買/鉅額交易
2020/11/23	143	207.25	28	208.75	207.50	115	206	55.79%	大買/鉅額交易
2020/11/20	36	202.65	0	0.00	202.00	36	194	18.47%
2020/11/19	16	200.66	10	200.75	202.50	6	195	3.06%
2020/11/18	98	199.98	0	0.00	202.50	98	199	49.21%
2020/11/11	0	0.00	2	192.50	192.00	-2	202	-0.99%
2020/11/10	2	194.50	0	0.00	192.00	2	200	1.00%
2020/11/04	0	0.00	5	175.70	177.00	-5	194	-2.57%
2020/10/14	0	0.00	2	177.50	177.50	-2	225	-0.89%
2020/10/08	0	0.00	17	179.65	180.50	-17	234	-7.26%
2020/10/05	0	0.00	1	183.00	183.00	-1	249	-0.40%
2020/09/28	1	182.00	0	0.00	183.00	1	269	0.37%
2020/09/07	6	214.00	3	209.50	210.50	3	446	0.67%
2020/08/27	1	212.00	0	0.00	211.50	1	480	0.21%
2020/08/26	6	211.50	0	0.00	211.50	6	484	1.24%
2020/08/20	0	0.00	1	205.00	204.50	-1	499	-0.20%
2020/07/30	0	0.00	1	207.00	208.00	-1	596	-0.17%
2020/07/24	0	0.00	2	203.50	203.00	-2	611	-0.33%
2020/07/21	0	0.00	2	202.50	201.50	-2	614	-0.33%
2020/07/17	1	201.50	2	202.00	202.00	-1	616	-0.16%
2020/07/16	0	0.00	1	205.50	206.00	-1	619	-0.16%
2020/07/15	0	0.00	2	202.00	202.50	-2	623	-0.32%
2020/07/09	0	0.00	1	212.50	212.50	-1	634	-0.16%
2020/07/02	6	217.33	0	0.00	215.50	6	624	0.96%
2020/06/30	7	212.21	8	214.57	217.00	-1	604	-0.17%
2020/06/29	1	209.50	0	0.00	208.00	1	587	0.17%
2020/06/23	2	216.50	12	217.46	215.50	-10	585	-1.71%
2020/06/22	0	0.00	1	210.50	210.00	-1	562	-0.18%
2020/06/19	1	206.00	22	207.66	207.50	-21	565	-3.71%
2020/06/18	19	209.71	5	205.40	209.50	14	558	2.51%
2020/06/17	16	204.25	6	206.25	203.50	10	534	1.87%
2020/06/16	0	0.00	1	203.50	202.00	-1	533	-0.19%
2020/06/15	1	203.50	0	0.00	201.00	1	543	0.18%
2020/06/10	0	0.00	2	212.50	212.50	-2	549	-0.36%
2020/06/09	1	207.00	0	0.00	208.00	1	559	0.18%
2020/06/08	3	210.50	0	0.00	209.00	3	569	0.53%
2020/06/05	1	203.00	0	0.00	205.00	1	565	0.18%
2020/06/02	0	0.00	1	203.50	200.00	-1	580	-0.17%
2020/06/01	0	0.00	2	199.50	202.00	-2	577	-0.35%
2020/05/29	1	197.50	0	0.00	197.00	1	575	0.17%
2020/05/28	0	0.00	5	202.00	200.50	-5	572	-0.87%
2020/05/26	2	209.75	115	209.64	203.00	-113	572	-19.75%	大賣/鉅額交易
2020/05/25	113	207.45	1	204.50	207.50	112	547	20.45%	大買/鉅額交易
2020/05/21	0	0.00	1	194.00	194.00	-1	526	-0.19%
2020/05/20	1	188.50	0	0.00	188.00	1	526	0.19%
2020/05/18	0	0.00	1	188.00	188.00	-1	531	-0.19%
2020/05/15	1	185.50	0	0.00	186.00	1	532	0.19%
2020/05/14	1	194.00	0	0.00	188.00	1	544	0.18%
2020/05/13	0	0.00	1	194.50	194.50	-1	548	-0.18%
2020/05/12	2	198.75	0	0.00	195.50	2	557	0.36%
2020/05/11	1	200.50	0	0.00	198.50	1	567	0.18%
2020/05/08	2	199.50	3	200.67	198.00	-1	570	-0.18%
2020/05/06	25	201.60	4	201.38	199.00	21	583	3.60%
2020/05/04	0	0.00	1	195.00	194.00	-1	617	-0.16%
2020/04/30	5	200.20	0	0.00	197.00	5	640	0.78%
2020/04/28	1	194.00	0	0.00	192.50	1	698	0.14%
2020/04/21	1	184.50	0	0.00	184.00	1	731	0.14%
2020/04/20	0	0.00	1	191.50	191.50	-1	745	-0.13%
2020/04/17	5	189.30	0	0.00	186.00	5	746	0.67%
2020/04/15	1	187.50	10	186.00	187.50	-9	745	-1.21%
2020/04/10	1	178.00	7	180.29	181.00	-6	747	-0.80%
2020/04/09	10	182.95	3	184.17	180.50	7	754	0.93%
2020/04/07	2	176.00	1	175.00	175.50	1	757	0.13%
2020/03/25	0	0.00	2	168.50	167.50	-2	774	-0.26%
2020/03/24	1	159.00	2	162.25	161.50	-1	768	-0.13%
2020/03/23	3	154.67	4	152.38	153.50	-1	764	-0.13%
2020/03/20	2	159.00	1	159.00	159.00	1	765	0.13%
2020/03/19	1	158.00	2	157.50	151.00	-1	761	-0.13%
2020/03/18	1	163.50	0	0.00	161.00	1	753	0.13%
2020/03/16	2	167.00	2	171.75	165.50	0	743	0.00%
2020/03/13	3	159.17	0	0.00	168.00	3	735	0.41%
2020/03/12	5	171.50	5	175.00	168.00	0	723	0.00%
2020/03/11	2	180.75	0	0.00	177.50	2	709	0.28%
2020/03/10	1	182.00	0	0.00	183.50	1	705	0.14%
2020/03/09	0	0.00	1	180.00	173.00	-1	701	-0.14%
2020/03/06	0	0.00	1	188.00	185.50	-1	697	-0.14%
2020/02/27	1	187.00	0	0.00	186.50	1	734	0.14%
2020/02/25	0	0.00	1	191.00	194.00	-1	735	-0.14%
2020/02/17	3	196.17	1	196.50	194.50	2	769	0.26%
2020/02/14	1	201.50	0	0.00	202.50	1	761	0.13%
2020/02/12	0	204.00	0	0.00	203.50	0	754	0.00%
2020/02/07	0	0.00	0.2	202.00	198.50	-0.2	785	-0.03%
2020/02/06	0	0.00	1	200.00	203.50	-1	782	-0.13%
2020/02/05	1	206.50	16	200.84	201.50	-15	777	-1.93%
2020/02/04	1	194.50	35	190.13	194.00	-34	745	-4.56%
2020/02/03	21	186.24	27	185.22	184.00	-6	728	-0.82%
2020/01/31	11	204.59	6	201.33	204.00	5	719	0.70%
2020/01/30	5	221.50	0	0.00	221.50	5	686	0.73%
2020/01/20	3	245.67	0	0.00	246.00	3	689	0.44%
2020/01/17	4	247.63	0	0.00	247.50	4	693	0.58%
2020/01/16	7	250.21	2	249.00	249.00	5	719	0.69%
2020/01/15	21	251.24	45	249.62	251.00	-24	745	-3.22%
2020/01/14	35	247.89	0	0.00	248.00	35	732	4.78%
2020/01/10	0	0.00	1	236.00	236.50	-1	729	-0.14%
2020/01/09	1	235.00	0	0.00	234.50	1	737	0.14%
2020/01/08	3	228.83	1	230.00	229.00	2	748	0.27%
2020/01/07	0	0.00	1	232.50	232.50	-1	765	-0.13%
2020/01/06	0	0.00	1	236.50	234.50	-1	780	-0.13%
2020/01/03	1	238.50	0	0.00	238.50	1	844	0.12%
2020/01/02	0	0.00	10	240.00	242.00	-10	871	-1.15%
2019/12/31	1	243.00	0	0.00	238.00	1	887	0.11%
2019/12/30	0	0.00	1	241.00	239.50	-1	892	-0.11%
2019/12/27	2	237.00	0	0.00	237.00	2	919	0.22%
2019/12/25	60	241.42	0	0.00	239.50	60	940	6.38%
2019/12/23	0	0.00	2	243.75	242.00	-2	957	-0.21%
2019/12/19	0	0.00	1	237.50	235.00	-1	977	-0.10%
2019/12/18	0	0.00	8	235.75	236.00	-8	986	-0.81%
2019/12/17	1	235.00	0	0.00	235.00	1	1,003	0.10%
2019/12/16	8	233.50	0	0.00	234.00	8	1,028	0.78%
2019/12/13	0	0.00	1	230.00	229.00	-1	1,060	-0.09%
2019/12/10	1	234.00	0	0.00	234.00	1	1,070	0.09%
2019/12/09	1	238.00	30	237.88	237.00	-29	1,074	-2.70%
2019/12/05	30	235.70	0	0.00	232.50	30	1,103	2.72%
2019/12/03	0	0.00	25	237.00	237.50	-25	1,139	-2.19%
2019/12/02	26	233.27	0	0.00	234.00	26	1,137	2.29%
2019/11/29	1	239.50	0	0.00	239.00	1	1,119	0.09%
2019/11/28	2	245.75	6	243.00	242.50	-4	1,110	-0.36%
2019/11/27	1	250.00	0	0.00	248.50	1	1,098	0.09%
2019/11/26	10	249.50	0	0.00	249.00	10	1,095	0.91%
2019/11/25	1	250.50	3	250.50	249.50	-2	1,097	-0.18%
2019/11/21	3	249.00	1	245.00	249.00	2	1,093	0.18%
2019/11/20	0	0.00	50	250.00	247.00	-50	1,088	-4.59%
2019/11/19	8	252.00	0	0.00	253.00	8	1,083	0.74%
2019/11/18	25	254.04	1	255.00	253.00	24	1,084	2.21%
2019/11/15	5	250.90	1	251.00	251.00	4	1,074	0.37%
2019/11/14	26	251.23	9	251.22	250.50	17	1,067	1.59%
2019/11/13	2	244.25	13	246.19	244.00	-11	1,045	-1.05%
2019/11/12	1	240.50	0	0.00	242.00	1	1,040	0.10%
2019/11/11	2	236.50	1	241.00	239.00	1	1,040	0.10%
2019/11/08	3	242.17	23	242.54	240.50	-20	1,033	-1.93%
2019/11/07	1	250.50	1	250.50	250.00	0	1,007	0.00%
2019/11/06	2	254.50	3	252.17	252.50	-1	996	-0.10%
2019/11/05	2	248.00	23	247.54	247.50	-21	974	-2.16%
2019/11/04	1	248.50	0	0.00	248.50	1	970	0.10%
2019/11/01	1	245.00	0	0.00	246.00	1	964	0.10%
2019/10/31	4	244.75	0	0.00	243.00	4	965	0.41%
2019/10/30	2	244.75	3	245.83	245.00	-1	955	-0.10%
2019/10/29	0	0.00	5	242.00	240.00	-5	936	-0.53%
2019/10/28	10	243.25	1	244.00	242.50	9	929	0.97%
2019/10/25	3	244.50	2	242.50	242.50	1	930	0.11%
2019/10/24	60	246.82	24	247.02	247.00	36	922	3.91%
2019/10/23	38	242.01	21	241.26	241.00	17	902	1.88%
2019/10/18	0	0.00	1	230.50	230.50	-1	866	-0.12%
2019/10/17	0	0.00	2	236.00	235.00	-2	858	-0.23%
2019/10/16	1	234.00	0	0.00	233.50	1	857	0.12%
2019/10/15	4	234.50	4	234.75	235.50	0	840	0.00%
2019/10/14	4	232.88	19	233.37	232.00	-15	821	-1.83%
2019/10/09	16.1	233.63	49	235.23	232.00	-33	806	-4.08%
2019/10/08	0	0.00	18	227.19	229.00	-18	736	-2.44%
2019/10/07	27	225.61	2	224.25	226.50	25	706	3.54%
2019/10/04	3	218.00	1	219.50	222.50	2	684	0.29%
2019/10/03	2	222.50	4	223.63	220.50	-2	675	-0.30%
2019/10/02	1	220.50	0	0.00	220.50	1	644	0.16%
2019/09/27	13	212.58	2	211.00	212.00	11	628	1.75%
2019/09/26	4	219.63	1	218.50	216.50	3	624	0.48%
2019/09/25	12	223.00	0	0.00	221.00	12	612	1.96%
2019/09/24	11	218.27	8	220.25	220.00	3	601	0.50%
2019/09/23	2	216.00	1	217.00	215.50	1	595	0.17%
2019/09/20	4	213.75	3	217.17	213.50	1	583	0.17%
2019/09/19	30	219.67	2	217.75	216.50	28	564	4.96%
2019/09/18	6	210.00	3	211.17	213.00	3	539	0.56%
2019/09/17	1	203.00	0	0.00	201.00	1	510	0.20%
2019/09/11	7	201.86	9	203.56	201.50	-2	499	-0.40%
2019/09/09	2	208.50	2	203.50	200.50	0	482	0.00%
2019/09/06	5	212.90	21	211.88	212.00	-16	455	-3.51%
2019/09/05	1	224.50	25	224.92	223.50	-24	422	-5.68%
2019/09/04	0	0.00	1	219.50	220.00	-1	410	-0.24%
2019/08/30	0	0.00	1	225.00	221.00	-1	408	-0.24%
2019/08/28	1	223.00	2	220.00	220.50	-1	410	-0.24%
2019/08/26	1	217.50	0	0.00	220.50	1	411	0.24%
2019/08/20	3	230.00	2	231.50	234.00	1	428	0.23%
2019/08/19	0	0.00	10	223.85	223.50	-10	435	-2.30%
2019/08/15	1	221.00	0	0.00	220.50	1	455	0.22%
2019/08/13	0	0.00	2	224.50	226.00	-2	499	-0.40%
2019/08/08	1	232.50	0	0.00	233.50	1	524	0.19%
2019/08/06	1	220.00	1	220.50	226.00	0	539	0.00%
2019/08/05	1	230.00	2	234.75	229.50	-1	542	-0.18%
2019/08/02	4	240.50	2	238.75	238.00	2	544	0.37%
2019/08/01	2	245.50	0	0.00	245.00	2	547	0.37%
2019/07/31	1	246.00	2	246.50	246.00	-1	552	-0.18%
2019/07/29	1	249.00	0	0.00	249.50	1	555	0.18%
2019/07/25	2	260.75	1	260.00	259.00	1	557	0.18%
2019/07/24	1	275.50	33	273.18	275.50	-32	548	-5.83%
2019/07/23	31	275.15	0	0.00	275.50	31	543	5.70%
2019/07/22	2	274.50	2	275.75	274.50	0	543	0.00%
2019/07/19	13	277.46	6	276.75	277.00	7	544	1.29%
2019/07/18	6	278.08	3	279.17	277.00	3	541	0.55%
2019/07/16	2	275.25	1	273.00	272.00	1	533	0.19%
2019/07/15	1	275.00	1	274.50	275.50	0	533	0.00%
2019/07/11	13	272.27	25	268.64	268.00	-12	537	-2.23%
2019/07/10	3	272.00	11	271.41	271.50	-8	535	-1.50%
2019/07/09	2	273.25	60	273.08	270.50	-58	540	-10.73%
2019/07/08	0	0.00	2	278.00	280.00	-2	535	-0.37%
2019/07/05	2	282.00	7	281.86	281.00	-5	536	-0.93%
2019/07/04	65	279.98	1	279.50	278.50	64	536	11.93%
2019/07/03	3	273.50	2	281.00	271.50	1	535	0.19%
2019/07/01	17	275.21	4	276.88	276.50	13	537	2.42%
2019/06/28	54	265.31	1	267.50	267.50	53	527	10.05%
2019/06/24	10	262.00	0.7	261.00	262.50	9.3	531	1.75%
2019/06/21	9	261.72	0	0.00	259.00	9	536	1.68%
2019/06/18	1	251.50	0	0.00	252.00	1	532	0.19%
2019/06/13	1	259.00	1	260.00	258.50	0	535	0.00%
2019/06/12	0	0.00	1	258.50	258.00	-1	544	-0.18%
2019/06/11	1	264.50	1	263.50	262.50	0	552	0.00%
2019/06/10	1	258.50	0	0.00	258.50	1	561	0.18%
2019/06/05	1	256.00	4	255.38	255.50	-3	561	-0.53%
2019/06/04	1	259.00	1	260.50	251.00	0	564	0.00%
2019/05/31	1	263.00	0	0.00	260.50	1	577	0.17%
2019/05/30	0	0.00	1	264.50	264.50	-1	576	-0.17%
2019/05/29	6	254.00	0	0.00	254.00	6	572	1.05%
2019/05/28	0.2	253.00	0	0.00	252.50	0.2	575	0.03%
2019/05/24	1	258.50	6	255.50	255.50	-5	576	-0.87%
2019/05/23	3	268.17	0	0.00	266.50	3	572	0.52%
2019/05/22	2	272.00	1	272.00	271.00	1	559	0.18%
2019/05/21	1	281.00	1	281.00	280.50	0	552	0.00%
2019/05/20	30	268.52	10	268.00	270.00	20	525	3.80%
2019/05/17	12	264.63	1.9	262.57	265.00	10.1	507	2.00%
2019/05/16	2	254.00	3	255.33	254.00	-1	496	-0.20%
2019/05/14	4	249.75	9	248.11	250.50	-5	518	-0.97%
2019/05/10	1	254.00	1	253.00	252.50	0	520	0.00%
2019/05/09	4	249.75	1	251.00	249.00	3	535	0.56%
2019/05/08	0	0.00	1	261.50	263.00	-1	539	-0.19%
2019/05/07	0	0.00	1	261.50	261.50	-1	550	-0.18%
2019/05/06	4	254.00	1	257.00	256.50	3	550	0.55%
2019/05/03	1	258.00	0	0.00	258.00	1	555	0.18%
2019/04/29	4	249.50	4	255.00	249.50	0	568	0.00%
2019/04/22	1	265.00	1	263.50	263.00	0	607	0.00%
2019/04/19	2	262.00	0	0.00	262.00	2	608	0.33%
2019/04/18	0	0.00	2	262.00	261.00	-2	612	-0.33%
2019/04/16	2	262.75	0	0.00	262.50	2	617	0.32%
2019/04/12	1	269.00	0	0.00	267.00	1	618	0.16%
2019/04/11	0	0.00	1	272.00	271.50	-1	628	-0.16%
2019/04/08	5	274.70	22	276.05	273.00	-17	630	-2.69%
2019/04/03	8	285.44	30	287.13	285.50	-22	618	-3.56%
2019/04/01	0.1	287.00	0	0.00	287.00	0.1	621	0.02%
2019/03/29	0	0.00	1	295.00	294.50	-1	619	-0.16%
2019/03/28	0	0.00	1	292.00	289.50	-1	625	-0.16%
2019/03/27	3	296.83	4	297.38	296.50	-1	625	-0.16%
2019/03/26	0	0.00	5	286.10	291.00	-5	611	-0.82%
2019/03/22	0	0.00	5	281.70	283.00	-5	620	-0.81%
2019/03/21	0	0.00	3	282.00	280.00	-3	627	-0.48%
2019/03/20	6	277.42	0	0.00	278.00	6	645	0.93%
2019/03/19	1	273.50	0	0.00	273.00	1	653	0.15%
2019/03/18	7	278.00	3	278.83	279.00	4	667	0.60%
2019/03/15	1	275.00	0	0.00	279.00	1	673	0.15%
2019/03/14	1	278.50	4	270.00	270.50	-3	673	-0.45%
2019/03/13	10	276.30	0	0.00	276.00	10	678	1.47%
2019/03/11	1	279.50	1	278.50	279.50	0	690	0.00%
2019/03/08	1	277.50	0	0.00	278.00	1	712	0.14%
2019/03/07	99	285.80	1	284.00	284.00	98	717	13.67%
2019/03/06	0	0.00	1	275.50	278.00	-1	721	-0.14%
2019/03/05	2	275.00	0	0.00	274.00	2	732	0.27%
2019/03/04	2	282.75	0	0.00	280.00	2	743	0.27%
2019/02/27	6	281.17	1	281.50	278.00	5	744	0.67%
2019/02/26	9	285.17	0	0.00	280.50	9	748	1.20%
2019/02/22	12	294.33	1	301.00	291.50	11	766	1.44%
2019/02/21	0	0.00	1	305.00	306.00	-1	760	-0.13%
2019/02/20	25	311.62	0	0.00	306.00	25	762	3.28%
2019/02/19	1	308.00	0	0.00	306.50	1	770	0.13%
2019/02/18	6	308.25	2	309.75	311.50	4	776	0.51%
2019/02/15	1	307.00	0	0.00	305.50	1	787	0.13%
2019/02/14	1	310.50	3	306.67	307.00	-2	806	-0.25%
2019/02/13	2	307.25	1	310.00	313.00	1	808	0.12%
2019/02/12	4	303.13	4	302.63	303.00	0	803	0.00%
2019/02/11	2	296.50	1	294.50	296.00	1	818	0.12%
2019/01/30	1	292.00	1	293.00	289.00	0	840	0.00%
2019/01/29	0	0.00	7	281.36	283.50	-7	834	-0.84%
2019/01/28	5	280.40	15	279.87	281.50	-10	840	-1.19%
2019/01/25	0	0.00	1	269.50	266.50	-1	855	-0.12%
2019/01/24	1	272.50	0	0.00	271.00	1	889	0.11%
2019/01/21	0	0.00	1	267.00	268.00	-1	924	-0.11%
2019/01/18	8	261.50	13	254.38	261.50	-5	923	-0.54%
2019/01/17	1	252.50	15	247.27	252.00	-14	911	-1.54%
2019/01/16	2	246.00	1	243.00	242.00	1	908	0.11%
2019/01/14	2	248.75	1	252.00	247.00	1	950	0.11%
2019/01/11	6	254.92	1	256.00	251.00	5	982	0.51%
2019/01/10	2	253.00	1	255.50	253.00	1	989	0.10%
2019/01/09	1	266.00	1	263.50	261.00	0	994	0.00%
2019/01/08	1	258.00	0	0.00	257.00	1	1,007	0.10%
2019/01/04	1	258.00	2	259.50	259.50	-1	1,039	-0.10%
2019/01/03	3	254.50	2	257.75	252.50	1	1,058	0.09%
2019/01/02	8	259.63	0	0.00	253.00	8	1,067	0.75%
2018/12/28	2	255.25	1	253.00	257.00	1	1,073	0.09%
2018/12/26	0	0.00	4	242.13	241.00	-4	1,090	-0.37%
2018/12/25	2	244.50	11	246.23	245.00	-9	1,094	-0.82%
2018/12/24	1	252.50	0	0.00	249.00	1	1,096	0.09%
2018/12/21	3	249.33	13	246.12	256.00	-10	1,108	-0.90%
2018/12/20	1	252.00	0	0.00	248.50	1	1,119	0.09%
2018/12/18	1	256.00	0	0.00	255.00	1	1,146	0.09%
2018/12/17	1	264.00	5	264.00	261.00	-4	1,160	-0.34%
2018/12/14	1	256.00	8	261.06	256.50	-7	1,184	-0.59%
2018/12/13	20	266.70	9	266.67	261.00	11	1,202	0.91%
2018/12/12	5	263.10	9	264.72	261.00	-4	1,195	-0.33%
2018/12/11	26	261.71	5	258.90	264.00	21	1,198	1.75%
2018/12/10	2	251.00	1	252.00	252.50	1	1,192	0.08%
2018/12/07	1	252.00	2	253.25	254.50	-1	1,196	-0.08%
2018/12/06	38	249.51	1	247.00	248.00	37	1,209	3.06%
2018/12/05	4	261.75	1	264.50	262.50	3	1,206	0.25%
2018/12/04	0	0.00	3	267.50	256.50	-3	1,205	-0.25%
2018/12/03	26	261.54	7	257.43	265.00	19	1,197	1.59%
2018/11/30	2	242.00	22	240.95	242.50	-20	1,179	-1.70%
2018/11/29	6	243.17	3	240.00	238.00	3	1,179	0.25%
2018/11/28	37	235.31	12	235.33	237.00	25	1,165	2.14%
2018/11/27	23	235.83	0	0.00	236.50	23	1,160	1.98%
2018/11/23	20	223.00	1	222.50	221.00	19	1,173	1.62%
2018/11/22	1	238.50	0	0.00	228.50	1	1,167	0.09%
2018/11/21	1	223.50	0	0.00	226.50	1	1,152	0.09%
2018/11/09	6	225.00	89	224.56	225.00	-83	1,203	-6.90%
2018/11/08	64	230.26	3	228.50	223.00	61	1,218	5.01%
2018/11/07	10	221.55	17	217.53	226.00	-7	1,215	-0.58%
2018/11/06	6	222.00	6	221.00	222.00	0	1,203	0.00%
2018/11/05	2	223.25	5	223.80	220.50	-3	1,207	-0.25%
2018/11/02	2	223.50	17	223.56	222.00	-15	1,194	-1.26%
2018/11/01	19	216.53	21	213.31	219.50	-2	1,170	-0.17%
2018/10/31	27	206.72	8	205.81	205.50	19	1,138	1.67%
2018/10/30	2	197.25	0	0.00	197.00	2	1,127	0.18%
2018/10/29	2	203.25	13	204.81	205.00	-11	1,136	-0.97%
2018/10/26	4	203.63	2	209.25	200.50	2	1,141	0.18%
2018/10/25	2	212.00	3	209.17	209.00	-1	1,135	-0.09%
2018/10/24	1	206.00	1	212.00	215.00	0	1,133	0.00%
2018/10/23	13	212.85	16	215.06	212.00	-3	1,131	-0.27%
2018/10/22	85	225.94	33	226.97	225.50	52	1,123	4.63%
2018/10/19	32	217.53	4	213.50	222.00	28	1,106	2.53%
2018/10/18	1	210.00	1	211.50	209.00	0	1,089	0.00%
2018/10/17	6	209.25	8	212.38	209.00	-2	1,090	-0.18%
2018/10/16	1	216.50	6	210.00	210.00	-5	1,084	-0.46%
2018/10/15	11	213.00	17	208.18	212.50	-6	1,082	-0.55%
2018/10/12	7	202.50	2	189.50	202.50	5	1,089	0.46%
2018/10/11	0	0.00	2	184.75	184.50	-2	1,109	-0.18%
2018/10/09	12	203.75	2	203.25	205.00	10	1,101	0.91%
2018/10/08	0	0.00	7	215.50	215.50	-7	1,114	-0.63%
2018/10/05	6	220.00	5	213.30	210.00	1	1,161	0.09%
2018/10/04	1	232.00	3	233.17	233.00	-2	1,164	-0.17%
2018/10/03	7	230.50	1	236.00	230.50	6	1,181	0.51%
2018/10/02	2	233.75	5	234.40	232.50	-3	1,218	-0.25%
2018/10/01	5	237.40	1	236.00	235.50	4	1,224	0.33%
2018/09/28	3	230.67	3	228.33	231.00	0	1,234	0.00%
2018/09/27	1	236.00	1	233.50	226.00	0	1,237	0.00%
2018/09/26	3	236.33	18	234.08	233.00	-15	1,233	-1.22%
2018/09/25	17	230.85	19	228.11	230.00	-2	1,237	-0.16%
2018/09/21	17	221.47	6	220.08	222.00	11	1,238	0.89%
2018/09/20	10	219.00	11	218.45	215.00	-1	1,232	-0.08%
2018/09/19	11	230.68	22	236.70	229.50	-11	1,213	-0.91%
2018/09/18	0	0.00	3	240.00	245.00	-3	1,199	-0.25%
2018/09/17	2	241.75	0	0.00	244.00	2	1,203	0.17%
2018/09/14	0	0.00	10	233.85	234.00	-10	1,199	-0.83%
2018/09/13	10	234.25	2	232.00	230.00	8	1,210	0.66%
2018/09/12	7	231.14	10	229.10	229.00	-3	1,213	-0.25%
2018/09/11	26	241.38	3	242.33	242.00	23	1,215	1.89%
2018/09/10	2	244.75	3	257.33	243.50	-1	1,238	-0.08%
2018/09/07	6	255.75	1	256.00	258.00	5	1,246	0.40%
2018/09/06	3	263.67	1	269.00	263.50	2	1,263	0.16%
2018/09/05	2	267.25	11	268.50	262.50	-9	1,339	-0.67%
2018/09/04	12	271.67	5	271.60	271.50	7	1,397	0.50%
2018/09/03	1	269.00	17	266.41	263.00	-16	1,403	-1.14%
2018/08/31	4	272.00	7	272.79	275.00	-3	1,409	-0.21%
2018/08/30	4	269.00	7	273.36	270.50	-3	1,409	-0.21%
2018/08/29	8	260.50	8	258.44	261.00	0	1,409	0.00%
2018/08/28	1	259.00	8	261.00	260.50	-7	1,420	-0.49%
2018/08/27	10	251.05	6	249.83	255.00	4	1,438	0.28%
2018/08/24	17	244.76	14	247.64	243.50	3	1,448	0.21%
2018/08/23	1	252.50	6	251.75	251.00	-5	1,446	-0.35%
2018/08/22	1	261.50	1	260.00	259.00	0	1,472	0.00%
2018/08/21	15	262.73	4	261.75	265.00	11	1,491	0.74%
2018/08/20	7	255.64	4	256.75	256.50	3	1,506	0.20%
2018/08/17	12	252.79	19	255.05	249.00	-7	1,532	-0.46%
2018/08/16	47	246.50	53	242.60	254.50	-6	1,560	-0.38%
2018/08/15	3	247.00	247	250.37	241.50	-244	1,576	-15.48%	大賣/鉅額交易
2018/08/14	4	271.50	8	271.19	268.00	-4	1,607	-0.25%
2018/08/13	4	282.38	3	281.33	271.00	1	1,641	0.06%
2018/08/10	2	288.00	2	288.50	286.50	0	1,722	0.00%
2018/08/09	2	277.75	4	283.88	278.00	-2	1,753	-0.11%
2018/08/08	0	0.00	1	292.50	283.00	-1	1,775	-0.06%
2018/08/07	1	290.00	3	292.00	288.50	-2	1,826	-0.11%
2018/08/06	4	293.88	4	292.25	294.00	0	1,896	0.00%
2018/08/03	5	286.70	11	284.09	290.00	-6	1,932	-0.31%
2018/08/02	12	281.88	5.2	282.83	276.50	6.8	1,967	0.35%
2018/08/01	1	278.00	53	277.54	277.00	-52	1,977	-2.63%
2018/07/31	24	278.83	19	278.37	278.00	5	2,017	0.25%
2018/07/30	12	276.50	1	288.00	273.50	11	2,056	0.53%
2018/07/27	3	282.83	14	284.21	285.00	-11	2,174	-0.51%
2018/07/26	12	290.96	2	289.25	286.00	10	2,306	0.43%
2018/07/25	3	293.33	0	0.00	293.00	3	2,331	0.13%
2018/07/24	3	306.17	2	304.50	303.50	1	2,327	0.04%
2018/07/23	2	303.00	6	301.75	301.50	-4	2,357	-0.17%
2018/07/20	10	306.70	11	305.64	311.00	-1	2,388	-0.04%
2018/07/19	17	312.50	13	306.77	299.00	4	2,408	0.17%
2018/07/18	62	318.76	110	311.75	300.50	-48	2,425	-1.98%	大賣/
2018/07/17	64	333.80	85	335.32	328.50	-21	2,403	-0.87%
2018/07/16	130	336.16	54	339.16	340.00	76	2,420	3.14%	大買/
2018/07/13	123	337.42	85	328.49	339.50	38	2,405	1.58%	大買/
2018/07/12	50	312.99	13	313.65	309.00	37	2,375	1.56%
2018/07/11	6	306.42	7	305.00	308.50	-1	2,382	-0.04%
2018/07/10	24	305.13	11	299.45	307.50	13	2,381	0.55%
2018/07/09	8	287.50	5	286.60	287.00	3	2,371	0.13%
2018/07/06	15	274.73	17	278.91	280.50	-2	2,381	-0.08%
2018/07/05	5	283.60	9	287.83	283.00	-4	2,397	-0.17%
2018/07/04	17	283.06	19	286.16	288.50	-2	2,464	-0.08%
2018/07/03	17	286.56	4	293.88	280.00	13	2,543	0.51%
2018/07/02	33	294.08	26	297.29	295.50	7	2,562	0.27%
2018/06/29	1	290.00	14	292.32	297.00	-13	2,582	-0.50%
2018/06/28	16	288.88	6	289.67	286.50	10	2,630	0.38%
2018/06/27	3	285.17	9	287.61	285.50	-6	2,654	-0.23%
2018/06/26	15	281.20	10	279.75	283.00	5	2,738	0.18%
2018/06/25	2	275.75	10	275.50	275.50	-8	2,819	-0.28%
2018/06/22	1	284.00	8	280.75	274.00	-7	2,888	-0.24%
2018/06/21	11	286.95	2	284.00	283.00	9	2,959	0.30%
2018/06/20	5	281.50	13	283.77	278.00	-8	2,974	-0.27%
2018/06/19	22	282.91	10	282.25	283.00	12	2,977	0.40%
2018/06/15	2	274.75	2	280.00	272.50	0	2,961	0.00%
2018/06/14	3	280.50	20	287.55	275.50	-17	2,973	-0.57%
2018/06/13	81	304.78	90	309.30	285.00	-9	2,973	-0.30%
2018/06/12	50	292.85	33	296.20	301.00	17	2,953	0.58%
2018/06/11	2	276.50	3	274.83	274.00	-1	2,895	-0.03%
2018/06/08	6	277.25	12	276.96	270.00	-6	2,897	-0.21%
2018/06/07	5	271.00	7	275.87	271.50	-2	2,894	-0.07%
2018/06/06	3	272.00	3	274.83	276.00	0	2,915	0.00%
2018/06/05	30	272.08	0	0.00	267.00	30	2,915	1.03%
2018/06/04	40	277.88	5	278.10	273.50	35	2,919	1.20%
2018/06/01	9	269.28	9	270.67	268.50	0	2,925	0.00%
2018/05/31	6	270.50	2	272.50	272.50	4	2,912	0.14%
2018/05/30	7	273.07	12	274.04	273.00	-5	2,896	-0.17%
2018/05/29	8	269.63	27	270.63	266.00	-19	2,873	-0.66%
2018/05/28	23	269.52	14	271.04	268.00	9	2,859	0.32%
2018/05/25	59	280.25	5	276.40	275.00	54	2,857	1.89%
2018/05/24	40	277.16	9.5	278.59	278.50	30.5	2,831	1.08%
2018/05/23	88	267.98	35.5	270.27	272.50	52.5	2,800	1.88%
2018/05/22	26	269.44	15	268.50	261.00	11	2,773	0.40%
2018/05/21	9	260.89	10	261.20	261.00	-1	2,729	-0.04%
2018/05/18	20	260.00	97	259.25	267.00	-77	2,678	-2.87%
2018/05/17	12	245.29	37	243.01	244.50	-25	2,593	-0.96%
2018/05/16	13	254.12	22	254.20	251.50	-9	2,566	-0.35%
2018/05/15	43	253.24	21	259.50	259.00	22	2,547	0.86%
2018/05/14	80	248.18	64	248.95	257.50	16	2,509	0.64%
2018/05/11	47	235.98	32	237.61	234.50	15	2,437	0.62%
2018/05/10	66	239.05	94	238.36	235.00	-28	2,393	-1.17%
2018/05/09	30	230.77	9	230.17	228.00	21	2,343	0.90%
2018/05/08	48	231.98	22	234.57	225.00	26	2,327	1.12%
2018/05/07	22.1	238.40	45	239.76	236.00	-22.9	2,292	-1.00%
2018/05/04	404	229.40	69	228.49	235.50	335	2,259	14.83%	大買/鉅額交易
2018/05/03	54	221.74	27	221.30	224.00	27	2,134	1.27%
2018/05/02	18	207.64	10	203.30	207.00	8	1,994	0.40%
2018/04/30	1	194.00	1	197.50	195.00	0	1,957	0.00%
2018/04/27	4	192.75	4	191.13	197.50	0	1,962	0.00%
2018/04/26	8	196.75	5	198.20	189.50	3	1,934	0.16%
2018/04/25	7	195.86	14	196.29	204.00	-7	1,899	-0.37%
2018/04/24	24	200.15	31	198.08	189.00	-7	1,866	-0.37%
2018/04/23	5	204.50	7	204.79	205.50	-2	1,827	-0.11%
2018/04/20	16	208.34	45	204.62	201.50	-29	1,816	-1.60%
2018/04/19	10	211.20	10	210.10	206.50	0	1,788	0.00%
2018/04/18	34	206.65	17	203.76	206.00	17	1,771	0.96%
2018/04/17	20	210.50	5	210.40	201.50	15	1,759	0.85%
2018/04/16	8	203.19	112	204.69	206.00	-104	1,744	-5.96%	大賣/鉅額交易
2018/04/13	8	208.63	39	212.13	205.00	-31	1,767	-1.75%
2018/04/12	12	214.46	13	213.62	212.50	-1	1,743	-0.06%
2018/04/11	4	216.13	6	217.50	218.00	-2	1,735	-0.12%
2018/04/10	18	215.06	55	216.02	213.00	-37	1,717	-2.15%
2018/04/09	82	215.21	18	216.50	225.50	64	1,644	3.89%
2018/04/03	5	205.70	10	207.95	206.00	-5	1,556	-0.32%
2018/04/02	10	203.00	1	204.50	204.50	9	1,530	0.59%
2018/03/31	14	208.75	8	208.25	202.50	6	1,498	0.40%
2018/03/30	3	201.50	7	198.71	200.00	-4	1,454	-0.27%
2018/03/29	16	199.50	4	202.25	195.50	12	1,443	0.83%
2018/03/28	16	187.97	43	189.20	198.00	-27	1,363	-1.98%
2018/03/27	18	181.83	25	184.06	180.00	-7	1,295	-0.54%
2018/03/26	154	175.51	9	176.28	181.50	145	1,226	11.83%	大買/鉅額交易
2018/03/23	1	158.50	2	162.75	165.00	-1	1,152	-0.09%
2018/03/22	4	164.88	3	167.00	160.00	1	1,137	0.09%
2018/03/21	1	169.00	7	166.21	167.00	-6	1,130	-0.53%
2018/03/20	4	167.88	4	167.13	164.50	0	1,139	0.00%
2018/03/19	6	165.75	2	165.75	166.50	4	1,142	0.35%
2018/03/16	54	165.93	8	166.13	161.50	46	1,205	3.81%
2018/03/14	3	158.50	1	159.00	159.00	2	1,257	0.16%
2018/03/13	3	155.67	0	0.00	156.00	3	1,257	0.24%
2018/03/12	3	158.83	3	159.50	157.50	0	1,258	0.00%
2018/03/09	1	153.00	2	153.75	154.00	-1	1,244	-0.08%
2018/03/08	3	153.00	5	151.00	150.50	-2	1,255	-0.16%
2018/03/07	5	151.50	15	150.73	151.50	-10	1,249	-0.80%
2018/03/06	1	144.00	0	0.00	143.50	1	1,244	0.08%
2018/03/05	2	148.00	7	145.50	145.50	-5	1,267	-0.39%
2018/03/02	1	147.50	1	146.50	146.00	0	1,287	0.00%
2018/03/01	3	148.50	2	148.25	150.00	1	1,308	0.08%
2018/02/27	13	151.00	6	152.33	149.00	7	1,319	0.53%
2018/02/26	3	147.50	0	0.00	150.50	3	1,318	0.23%
2018/02/22	3	147.00	2	149.00	148.00	1	1,374	0.07%
2018/02/21	2	143.00	3	145.50	142.00	-1	1,389	-0.07%
2018/02/12	7	135.50	2	133.50	133.00	5	1,437	0.35%
2018/02/09	2	127.50	1	134.50	134.50	1	1,439	0.07%
2018/02/08	10	139.30	7	137.00	135.50	3	1,424	0.21%
2018/02/07	7	139.00	1	138.00	139.00	6	1,404	0.43%
2018/02/06	3	131.17	10	127.00	126.50	-7	1,403	-0.50%
2018/01/30	23	140.15	4	140.50	139.50	19	1,387	1.37%
2018/01/29	3	139.67	2	140.75	138.50	1	1,374	0.07%
2018/01/25	0	0.00	1	132.00	131.50	-1	1,372	-0.07%
2018/01/24	0	0.00	10	131.00	131.50	-10	1,369	-0.73%
2018/01/23	6	133.75	1	133.50	132.50	5	1,366	0.37%
2018/01/22	0	0.00	13	130.54	129.50	-13	1,348	-0.96%
2018/01/18	1	134.00	0	0.00	135.00	1	1,339	0.07%
2018/01/16	9	136.28	1	135.00	133.00	8	1,352	0.59%
2018/01/12	2	131.25	1	130.00	131.50	1	1,340	0.07%
2018/01/11	2	131.00	2	129.25	129.50	0	1,341	0.00%
2018/01/10	41	133.95	7	131.64	133.00	34	1,342	2.53%
2018/01/09	9	133.67	19	132.39	131.50	-10	1,332	-0.75%
2018/01/04	2	145.00	4	145.00	143.00	-2	1,266	-0.16%
2018/01/03	2	150.75	0	0.00	148.50	2	1,252	0.16%
2018/01/02	3	149.33	2	149.50	149.00	1	1,245	0.08%