麗豐-KY (4137)-元富券商分點個股進出

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
188.5
漲跌
▼0.5
漲幅
-0.26%
成交量
91張
產業
上市生技醫療類股▼0.54%
247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

麗豐-KY (4137)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/04/24	0	190.00	0	0.00	189.00	0	89	0.05%
2024/04/18	13	192.58	0	0.00	192.50	13	82	15.67%
2024/04/12	30	197.93	0	0.00	197.50	30	78	38.03%
2024/03/22	10	193.95	0	0.00	194.00	10	71	13.94%
2024/03/13	0.1	193.50	0	0.00	192.50	0.1	73	0.14%
2024/03/12	0.1	194.00	0	0.00	194.00	0.1	73	0.09%
2024/03/11	0.1	193.00	0	0.00	193.50	0.1	74	0.11%
2024/03/07	1	195.00	0	0.00	195.50	1	73	1.35%
2024/03/04	0.1	194.50	0	0.00	195.50	0.1	70	0.14%
2024/02/19	0	0.00	3	190.00	190.50	-3	66	-4.52%
2024/02/05	0	0.00	1	190.50	190.50	-1	65	-1.52%
2024/01/30	1	189.00	0	0.00	188.50	1	68	1.46%
2024/01/12	1	194.50	0	0.00	194.50	1	74	1.35%
2024/01/02	0	0.00	6	196.00	198.00	-6	84	-7.12%
2023/12/13	0	0.00	1	189.50	190.50	-1	87	-1.15%
2023/12/08	1	191.00	15	189.00	188.50	-14	89	-15.66%
2023/12/06	1	192.00	0	0.00	192.00	1	85	1.18%
2023/12/04	2	194.00	0	0.00	193.50	2	84	2.36%
2023/11/13	0	0.00	11	191.09	193.50	-11	94	-11.62%
2023/11/10	25	193.90	10	195.15	192.50	15	95	15.78%
2023/11/07	1	200.00	0	0.00	198.50	1	97	1.02%
2023/10/26	0	0.00	10	198.15	197.00	-10	112	-8.89%
2023/10/24	13	201.27	0	0.00	202.50	13	112	11.54%
2023/10/18	2	204.00	0	0.00	203.50	2	117	1.70%
2023/10/12	8	198.75	0	0.00	200.50	8	122	6.55%
2023/10/06	19	196.24	0.5	195.50	195.50	18.5	119	15.41%
2023/09/19	35	192.64	0	0.00	192.00	35	167	20.88%
2023/09/18	10	191.85	0	0.00	191.00	10	175	5.69%
2023/09/04	1	186.50	0	0.00	187.00	1	270	0.37%
2023/09/01	2	190.00	0	0.00	188.00	2	274	0.73%
2023/08/25	1	185.50	0	0.00	182.50	1	292	0.34%
2023/08/24	1.1	188.91	0	0.00	189.00	1.1	293	0.37%
2023/08/15	0	0.00	1	184.50	184.50	-1	348	-0.29%
2023/08/09	0	188.00	1.5	188.00	187.50	-1.5	388	-0.38%
2023/08/07	0.1	192.00	0	0.00	192.50	0.1	422	0.02%
2023/08/01	0	0.00	2	191.75	191.50	-2	441	-0.45%
2023/07/31	0	0.00	1	189.50	189.50	-1	451	-0.22%
2023/07/25	0.1	189.00	0	0.00	189.00	0.1	449	0.02%
2023/07/20	1	191.00	0	0.00	191.50	1	455	0.22%
2023/07/18	3	191.67	6	191.00	191.00	-3	465	-0.64%
2023/07/12	0.1	192.00	0	0.00	191.00	0.1	476	0.02%
2023/07/11	0	0.00	5	193.50	195.50	-5	472	-1.06%
2023/07/10	0.1	195.50	0	0.00	194.50	0.1	473	0.02%
2023/07/05	5	201.30	0	0.00	201.00	5	470	1.06%
2023/07/04	0	0.00	2	201.50	201.00	-2	482	-0.41%
2023/07/03	0	0.00	23.7	200.11	200.50	-23.7	484	-4.88%
2023/06/30	2	201.00	4	202.25	199.50	-2	483	-0.41%
2023/06/29	31	207.65	0	0.00	208.50	31	474	6.53%
2023/06/27	0	0.00	2.5	203.60	203.50	-2.5	471	-0.53%
2023/06/26	0	0.00	3	203.17	202.50	-3	471	-0.64%
2023/06/19	0	0.00	9	208.06	208.00	-9	456	-1.97%
2023/06/15	2	212.00	80	209.72	211.50	-78	441	-17.68%
2023/06/14	0.1	213.00	0	0.00	208.00	0.1	436	0.02%
2023/06/13	0.1	208.50	10	208.00	210.50	-9.9	435	-2.27%
2023/06/12	2	206.50	15	208.67	206.50	-13	425	-3.05%
2023/06/09	3.1	212.47	3	211.67	212.50	0.1	414	0.02%
2023/06/08	0	0.00	6	213.50	213.50	-6	406	-1.47%
2023/06/07	1	220.50	0	0.00	221.00	1	403	0.25%
2023/06/06	0	0.00	7	217.93	218.50	-7	402	-1.74%
2023/06/05	0	0.00	3	217.00	216.50	-3	421	-0.71%
2023/06/02	14.1	218.35	0	0.00	217.50	14.1	419	3.36%
2023/06/01	1.1	216.59	1	216.00	215.00	0.1	425	0.02%
2023/05/30	4	213.75	0	0.00	213.50	4	444	0.90%
2023/05/29	8	216.94	2	217.00	216.00	6	457	1.31%
2023/05/26	10.1	213.80	0	0.00	213.50	10.1	487	2.07%
2023/05/25	4	213.00	6	214.75	214.00	-2	495	-0.40%
2023/05/24	0	0.00	1	217.00	218.00	-1	497	-0.20%
2023/05/23	0.1	220.00	1	219.50	219.50	-0.9	497	-0.18%
2023/05/22	0	0.00	1	224.50	224.00	-1	489	-0.20%
2023/05/19	2	225.50	6.4	224.56	223.50	-4.4	493	-0.88%
2023/05/18	10	229.80	8.1	229.59	229.50	1.9	484	0.39%
2023/05/17	9	231.28	47	230.30	233.00	-38	478	-7.94%
2023/05/16	10	233.20	8	233.25	232.00	2	468	0.43%
2023/05/15	14	235.21	21	232.83	232.00	-7	465	-1.50%
2023/05/12	0	0.00	20	236.00	240.00	-20	452	-4.42%
2023/05/11	0	0.00	1	236.50	234.00	-1	425	-0.24%
2023/05/10	20	236.03	0	0.00	236.00	20	424	4.72%
2023/04/21	0	0.00	4	225.75	219.50	-4	465	-0.86%
2023/04/19	0	0.00	2	226.00	232.00	-2	457	-0.44%
2023/04/18	0	0.00	1	223.50	223.50	-1	449	-0.22%
2023/04/17	0	0.00	3	224.50	223.00	-3	454	-0.66%
2023/04/14	4	222.75	1	223.00	222.50	3	456	0.66%
2023/04/12	1	230.50	3	226.50	228.00	-2	462	-0.43%
2023/04/11	0	0.00	5	225.80	224.50	-5	470	-1.06%
2023/04/10	1	232.00	10	229.80	226.50	-9	495	-1.82%
2023/04/07	23.4	225.55	6	228.58	226.50	17.4	499	3.49%
2023/03/31	0	0.00	1	213.00	213.00	-1	508	-0.20%
2023/03/30	16	215.03	0	0.00	214.00	16	529	3.02%
2023/03/28	11	215.36	4	215.75	217.50	7	637	1.10%
2023/03/27	0	0.00	3	215.67	215.00	-3	681	-0.44%
2023/03/24	7	211.36	0	0.00	214.00	7	684	1.02%
2023/03/22	0	0.00	1	210.00	210.00	-1	693	-0.14%
2023/03/21	0	0.00	1	208.00	208.00	-1	703	-0.14%
2023/03/20	0	0.00	2	207.75	207.50	-2	718	-0.28%
2023/03/15	0	0.00	1	215.50	212.00	-1	851	-0.12%
2023/03/10	5	215.00	1	214.00	215.50	4	960	0.42%
2023/03/08	0	0.00	6	221.75	227.50	-6	950	-0.63%
2023/03/07	0	0.00	2.3	216.76	216.00	-2.3	929	-0.25%
2023/03/06	6	216.83	0	0.00	216.00	6	929	0.65%
2023/03/03	3	229.17	6	228.00	224.00	-3	921	-0.33%
2023/03/02	30	218.00	3	212.00	217.00	27	903	2.99%
2023/03/01	6	208.42	0	0.00	208.50	6	895	0.67%
2023/02/24	6	224.50	10	237.60	214.00	-4	877	-0.46%
2023/02/22	1	228.00	0	0.00	232.50	1	831	0.12%
2023/02/20	0	0.00	2	231.50	232.00	-2	818	-0.24%
2023/02/17	2	228.25	0	0.00	229.00	2	811	0.25%
2023/02/15	0	0.00	3	221.17	221.00	-3	802	-0.37%
2023/02/14	0	0.00	1	218.50	219.50	-1	800	-0.12%
2023/02/13	5	222.40	1	218.50	218.50	4	799	0.50%
2023/02/10	2	224.50	0	0.00	223.00	2	796	0.25%
2023/02/06	0	0.00	2	225.00	223.00	-2	772	-0.26%
2023/02/03	0	0.00	7.2	220.69	219.50	-7.2	760	-0.95%
2023/02/02	0	0.00	3	211.50	214.00	-3	748	-0.40%
2023/02/01	2	218.50	3	215.17	215.00	-1	736	-0.14%
2023/01/31	21.8	221.13	1	215.00	223.00	20.8	725	2.87%
2023/01/30	3	210.50	0	0.00	209.00	3	706	0.42%
2023/01/17	0	0.00	9	201.94	202.00	-9	698	-1.29%
2023/01/13	9.8	206.68	0	0.00	205.50	9.8	693	1.41%
2023/01/06	0	0.00	1	202.00	202.50	-1	676	-0.15%
2023/01/05	3	201.00	0	0.00	199.00	3	677	0.44%
2023/01/04	0	0.00	1	201.50	198.00	-1	672	-0.15%
2022/12/30	1	198.50	0	0.00	198.50	1	667	0.15%
2022/12/28	25	208.00	0	0.00	204.00	25	646	3.86%
2022/12/26	248	208.79	0	0.00	205.50	248	609	40.69%	大買/鉅額交易
2022/12/23	1	208.50	4	206.38	206.00	-3	590	-0.51%
2022/12/22	2	211.75	10	211.85	211.00	-8	584	-1.37%
2022/12/20	0	0.00	0.2	210.00	205.00	-0.2	524	-0.03%
2022/12/19	0	199.00	0	0.00	205.50	0	458	0.00%
2022/12/16	0	194.00	1	191.50	191.00	-1	415	-0.24%
2022/12/15	0	193.50	2	196.75	193.50	-2	410	-0.48%
2022/12/14	1.1	193.53	0	0.00	193.50	1.1	401	0.27%
2022/12/13	2	199.02	11	197.45	194.50	-9	396	-2.27%
2022/12/12	2	197.74	2	201.50	201.00	0	384	0.00%
2022/12/09	470	204.45	2	205.50	202.00	468	369	126.65%	大買/鉅額交易
2022/12/08	1	204.45	1	206.00	203.00	0	326	0.01%
2022/12/07	1	201.50	8	200.13	198.00	-7	262	-2.67%
2022/12/06	17	198.35	5	198.40	202.00	12	224	5.35%
2022/12/05	0	0.00	2	191.25	192.50	-2	148	-1.34%
2022/12/02	2	176.25	1	179.00	175.00	1	113	0.88%
2022/12/01	3	175.67	3	179.83	175.00	0	110	0.00%
2022/11/30	3	174.00	0	0.00	174.00	3	109	2.73%
2022/11/21	2	164.25	0	0.00	165.00	2	118	1.69%
2022/11/18	0	0.00	1	168.50	166.50	-1	119	-0.84%
2022/11/09	1	153.50	0	0.00	153.50	1	111	0.90%
2022/10/12	0	0.00	10	155.30	156.50	-10	122	-8.15%
2022/10/03	0	0.00	10	150.50	152.00	-10	117	-8.54%
2022/09/21	0	0.00	1	165.00	164.50	-1	107	-0.93%
2022/09/20	10	163.00	0	0.00	161.00	10	106	9.36%
2022/09/15	1	163.00	0	0.00	163.00	1	105	0.95%
2022/09/13	1	166.00	0	0.00	167.00	1	106	0.94%
2022/09/02	0	0.00	3	168.50	168.00	-3	98	-3.06%
2022/08/29	5	174.00	0	0.00	173.00	5	89	5.57%
2022/08/26	5	176.50	0	0.00	176.00	5	86	5.79%
2022/08/19	1	174.50	0	0.00	174.00	1	85	1.17%
2022/07/19	1	192.50	0	0.00	192.50	1	89	1.12%
2022/07/07	0	0.00	3	194.50	194.50	-3	97	-3.07%
2022/07/05	1	194.50	0	0.00	195.00	1	99	1.01%
2022/05/09	0	0.00	1	186.00	185.50	-1	110	-0.91%
2022/05/05	1	189.00	0	0.00	188.00	1	111	0.89%
2022/04/20	7	199.57	0	0.00	199.00	7	113	6.15%
2022/04/01	0	0.00	10	202.00	202.00	-10	131	-7.63%
2022/03/16	10	201.25	0	0.00	200.50	10	148	6.72%
2022/02/24	0	0.00	1	216.50	212.00	-1	191	-0.52%
2022/02/22	0	0.00	2	217.00	217.00	-2	198	-1.01%
2022/02/15	2	215.25	0	0.00	216.00	2	255	0.78%
2022/02/07	1	211.50	0	0.00	215.50	1	288	0.35%
2022/01/21	0	0.00	1	214.00	212.00	-1	292	-0.34%
2022/01/18	1	211.50	0	0.00	211.00	1	300	0.33%
2022/01/14	15	212.00	0	0.00	212.50	15	305	4.90%
2021/12/28	0	230.00	0	0.00	230.50	0	369	0.01%
2021/12/07	0	0.00	44	239.58	240.00	-44	340	-12.91%
2021/12/06	0	245.00	0	0.00	244.00	0	334	0.01%
2021/12/03	0	0.00	0	245.75	245.00	0	334	-0.01%
2021/11/25	0	254.00	0	0.00	252.50	0	309	0.01%
2021/11/24	1	253.50	0	0.00	253.50	1	307	0.32%
2021/11/19	1	255.00	0	0.00	255.00	1	307	0.33%
2021/11/09	0	0.00	65	241.10	242.00	-65	230	-28.25%
2021/11/08	0	0.00	16	237.09	239.50	-16	226	-7.07%
2021/11/04	4	234.50	0	0.00	234.50	4	222	1.80%
2021/10/28	0	0.00	1	238.00	238.00	-1	214	-0.47%
2021/10/26	0	0.00	1	236.50	228.00	-1	211	-0.47%
2021/10/22	2	228.00	0	0.00	228.00	2	206	0.97%
2021/10/18	0	0.00	46	226.68	229.50	-46	198	-23.18%
2021/10/12	0	0.00	60	224.40	224.00	-60	182	-32.87%
2021/10/08	0	0.00	40	221.50	221.00	-40	167	-23.92%
2021/10/07	1	219.50	0	0.00	219.50	1	161	0.62%
2021/10/06	1	213.50	0	0.00	213.50	1	147	0.68%
2021/10/05	1	194.50	0	0.00	194.50	1	128	0.78%
2021/09/23	0	0.00	25	192.66	194.50	-25	153	-16.27%
2021/09/13	2	195.50	0	0.00	195.50	2	161	1.24%
2021/08/30	0	0.00	1	192.50	194.50	-1	171	-0.58%
2021/08/27	1	188.50	2	191.00	188.00	-1	169	-0.59%
2021/08/25	1	186.00	0	0.00	186.00	1	161	0.62%
2021/08/24	1	187.00	0	0.00	187.00	1	159	0.63%
2021/08/20	0	0.00	1	184.50	184.00	-1	162	-0.61%
2021/08/17	2	189.75	0	0.00	190.50	2	169	1.18%
2021/08/13	0	0.00	1	192.00	190.00	-1	170	-0.58%
2021/08/12	3	191.00	0	0.00	191.00	3	172	1.74%
2021/08/02	0	0.00	33	201.71	202.00	-33	195	-16.91%
2021/07/30	1	205.50	1	205.00	205.00	0.1	195	0.03%
2021/07/27	2	215.00	1	215.00	214.50	1	200	0.50%
2021/07/26	1	218.50	0	0.00	218.00	1	204	0.49%
2021/07/23	4	215.00	0	0.00	215.00	4	204	1.95%
2021/07/22	3	215.00	0	0.00	215.00	3	209	1.43%
2021/07/16	1	216.50	1	217.00	216.50	0	221	0.00%
2021/07/15	1	216.00	1	216.00	216.00	0	225	0.00%
2021/07/14	2	213.50	1	213.50	214.00	1	226	0.44%
2021/07/13	1	213.00	2	216.25	213.00	-1	229	-0.44%
2021/07/09	6	219.00	2	220.00	219.00	4	224	1.78%
2021/07/08	3	219.67	2	219.50	218.50	1	225	0.44%
2021/07/07	0	0.00	2	216.00	215.50	-2	227	-0.88%
2021/07/06	2	215.50	2	217.00	216.50	0	232	0.00%
2021/07/01	3	205.50	0	0.00	203.50	3	231	1.30%
2021/06/30	2	206.00	0	0.00	206.00	2	232	0.86%
2021/06/28	18	206.00	0	0.00	206.00	18	234	7.68%
2021/06/23	2	204.50	0	0.00	204.50	2	251	0.79%
2021/06/21	0	0.00	1	201.00	201.00	-1	266	-0.38%
2021/06/18	0	0.00	5	204.00	204.00	-5	269	-1.85%
2021/06/15	1	207.50	0	0.00	206.50	1	283	0.35%
2021/06/11	0	0.00	1	208.00	207.00	-1	284	-0.35%
2021/06/10	1	210.50	1	209.50	210.00	0	284	0.00%
2021/06/09	1	212.50	1	209.00	210.00	0	287	0.00%
2021/06/07	1	208.50	1	208.00	208.00	0	290	0.00%
2021/06/03	1	212.00	0	0.00	212.00	1	298	0.34%
2021/05/31	0	0.00	1	211.50	210.00	-1	314	-0.32%
2021/05/28	1	214.50	0	0.00	214.00	1	316	0.32%
2021/05/27	0	0.00	3	213.50	213.00	-3	321	-0.93%
2021/05/26	1	213.50	1	215.50	216.00	0	325	0.00%
2021/05/25	2	212.00	0	0.00	211.50	2	340	0.59%
2021/05/11	2	210.50	32	210.11	209.50	-30	433	-6.93%
2021/05/07	1	209.50	0	0.00	209.50	1	442	0.23%
2021/05/04	0	0.00	5	197.00	198.00	-5	441	-1.13%
2021/04/27	1	215.00	19	214.50	214.50	-18	433	-4.16%
2021/04/26	0	0.00	2	217.00	216.00	-2	437	-0.46%
2021/04/23	1	219.50	0	0.00	219.50	1	435	0.23%
2021/04/22	0	0.00	12	215.96	215.00	-12	438	-2.74%
2021/04/21	0	0.00	8	216.75	216.50	-8	436	-1.83%
2021/04/19	2	219.50	0	0.00	220.50	2	435	0.46%
2021/04/16	2	221.50	0	0.00	221.00	2	436	0.46%
2021/04/14	0	0.00	2	219.00	219.50	-2	438	-0.46%
2021/04/13	0	0.00	7	224.36	222.00	-7	438	-1.59%
2021/04/12	3	228.00	0	0.00	225.50	3	434	0.69%
2021/04/09	2	238.50	1	234.50	232.50	1	429	0.23%
2021/04/08	11	235.23	2	235.50	234.00	9	422	2.13%
2021/04/06	5	237.50	1	237.50	238.00	4	416	0.96%
2021/04/01	7	237.71	0	0.00	238.00	7	414	1.69%
2021/03/31	0	0.00	1	237.00	237.50	-1	414	-0.24%
2021/03/30	0	0.00	2	236.75	237.50	-2	410	-0.49%
2021/03/29	0	0.00	2	234.00	235.00	-2	406	-0.49%
2021/03/26	3	239.17	7	236.71	235.00	-4	405	-0.99%
2021/03/25	4	233.75	10	235.00	233.50	-6	393	-1.52%
2021/03/24	6	236.75	5	231.40	232.00	1	384	0.26%
2021/03/22	0	0.00	3	230.50	230.50	-3	376	-0.80%
2021/03/19	72	234.88	4	229.50	235.00	68	372	18.25%
2021/03/18	5	230.20	1	229.00	232.50	4	365	1.09%
2021/03/17	0	0.00	2	224.75	223.00	-2	358	-0.56%
2021/03/16	0	0.00	3	228.00	225.50	-3	359	-0.83%
2021/03/15	8	226.13	1	226.00	226.00	7	361	1.94%
2021/03/12	0	0.00	1	223.00	223.00	-1	361	-0.28%
2021/03/11	8	222.69	1	220.50	222.00	7	363	1.93%
2021/03/10	1	223.00	0	0.00	220.00	1	363	0.28%
2021/03/09	2	225.50	18	220.58	225.50	-16	361	-4.42%
2021/03/08	17	227.88	8	227.00	222.00	9	362	2.49%
2021/03/05	13	222.46	4	221.63	223.00	9	355	2.53%
2021/03/04	0	0.00	2	216.75	217.50	-2	350	-0.57%
2021/03/03	2	219.50	0	0.00	218.50	2	350	0.57%
2021/03/02	5	222.50	0	0.00	219.00	5	348	1.43%
2021/02/26	2	223.00	0	0.00	223.00	2	353	0.57%
2021/02/25	1	222.00	125	231.48	222.00	-124	364	-34.01%	大賣/鉅額交易
2021/02/24	0	0.00	4	233.38	229.00	-4	356	-1.12%
2021/02/23	0	0.00	1	228.00	228.00	-1	348	-0.29%
2021/02/22	0	0.00	7	233.36	233.50	-7	339	-2.06%
2021/02/19	16	239.97	11	241.45	236.50	5	335	1.49%
2021/02/18	24	240.50	10	232.30	244.50	14	318	4.40%
2021/02/17	53	228.26	0	0.00	226.50	53	294	18.00%
2021/02/05	0	0.00	1	217.00	216.00	-1	275	-0.36%
2021/02/04	10	215.40	2	214.25	215.00	8	271	2.94%
2021/02/03	2	214.00	4	213.50	214.00	-2	269	-0.74%
2021/02/02	2	215.75	0	0.00	214.00	2	275	0.73%
2021/02/01	0	0.00	3	215.83	215.00	-3	274	-1.09%
2021/01/29	5	210.10	0	0.00	208.00	5	261	1.91%
2021/01/28	0	0.00	4	206.75	206.50	-4	254	-1.57%
2021/01/27	1	207.50	0	0.00	208.00	1	253	0.39%
2021/01/25	0	0.00	3	209.00	208.50	-3	248	-1.21%
2021/01/21	0	0.00	5	207.20	207.00	-5	244	-2.04%
2021/01/20	0	0.00	5	206.10	206.00	-5	242	-2.07%
2021/01/19	0	0.00	4	210.63	210.00	-4	239	-1.67%
2021/01/18	0	0.00	4	207.00	207.00	-4	233	-1.71%
2021/01/15	12	208.67	3	209.00	206.00	9	233	3.85%
2021/01/13	0	0.00	1	205.00	205.00	-1	227	-0.44%
2021/01/12	0	0.00	2	203.00	203.00	-2	225	-0.89%
2021/01/11	1	200.00	0	0.00	200.50	1	221	0.45%
2021/01/08	0	0.00	2	199.00	202.00	-2	219	-0.91%
2021/01/07	2	201.00	0	0.00	201.00	2	218	0.92%
2021/01/04	0	0.00	30	197.97	199.00	-30	214	-13.98%
2020/12/29	0	0.00	1	199.00	199.00	-1	214	-0.47%
2020/12/23	0	0.00	17	193.12	195.00	-17	214	-7.91%
2020/12/21	0	0.00	3	195.33	196.50	-3	219	-1.37%
2020/12/17	5	197.50	0	0.00	198.50	5	218	2.28%
2020/12/16	14	199.93	5	200.50	200.50	9	217	4.13%
2020/12/14	13	200.62	0	0.00	201.00	13	217	5.98%
2020/12/11	0	0.00	16	197.50	197.50	-16	216	-7.38%
2020/12/10	0	0.00	3	200.00	200.00	-3	217	-1.38%
2020/12/09	1	207.00	0	0.00	204.50	1	215	0.46%
2020/12/08	4	198.88	0	0.00	200.00	4	213	1.88%
2020/11/30	1	206.00	0	0.00	206.00	1	221	0.45%
2020/11/27	0	0.00	3	210.00	208.00	-3	229	-1.31%
2020/11/26	1	209.00	6	210.00	208.50	-5	230	-2.17%
2020/11/25	40	213.38	5	212.50	212.50	35	228	15.30%
2020/11/24	13	213.27	3	211.67	211.50	10	220	4.54%
2020/11/23	0	0.00	1	208.50	207.50	-1	206	-0.49%
2020/11/19	1	199.50	3	202.83	202.50	-2	195	-1.02%
2020/11/16	2	193.50	0	0.00	192.50	2	193	1.03%
2020/11/13	1	191.50	0	0.00	192.00	1	195	0.51%
2020/11/11	1	191.50	0	0.00	192.00	1	202	0.49%
2020/11/10	0	0.00	2	187.75	192.00	-2	200	-1.00%
2020/11/09	2	186.50	12	186.54	186.00	-10	192	-5.19%
2020/11/06	2	179.50	0	0.00	179.00	2	189	1.06%
2020/10/29	0	0.00	6	175.00	175.00	-6	201	-2.98%
2020/10/20	0	0.00	5	177.00	177.00	-5	218	-2.29%
2020/10/15	0	0.00	2	175.25	177.00	-2	224	-0.89%
2020/10/13	2	177.50	0	0.00	178.00	2	230	0.87%
2020/10/08	4	180.00	0	0.00	180.50	4	234	1.71%
2020/10/05	1	181.50	0	0.00	183.00	1	249	0.40%
2020/09/29	6	177.50	0	0.00	178.50	6	260	2.31%
2020/09/25	0	0.00	4	179.88	181.00	-4	279	-1.43%
2020/09/24	1	187.00	0	0.00	184.00	1	287	0.35%
2020/09/18	1	194.00	0	0.00	194.50	1	344	0.29%
2020/09/17	0	0.00	2	193.00	193.50	-2	354	-0.56%
2020/09/15	5	190.20	5	192.00	190.50	0	390	0.00%
2020/09/14	0	0.00	33	190.12	191.50	-33	401	-8.21%
2020/09/11	1	193.00	0	0.00	191.50	1	428	0.23%
2020/09/10	0	0.00	1	195.00	195.00	-1	436	-0.23%
2020/09/09	0	0.00	1	192.50	194.50	-1	440	-0.23%
2020/09/08	3	197.00	1	199.00	196.50	2	446	0.45%
2020/09/07	0	0.00	7	213.36	210.50	-7	446	-1.57%
2020/09/04	0	0.00	1	213.50	213.50	-1	452	-0.22%
2020/09/03	11	220.00	2	215.50	215.50	9	462	1.95%
2020/09/02	43	216.97	4	217.25	217.00	39	464	8.40%
2020/09/01	1	212.50	3	212.00	212.50	-2	467	-0.43%
2020/08/31	1	210.50	0	0.00	209.50	1	468	0.21%
2020/08/28	0	0.00	1	208.50	209.50	-1	472	-0.21%
2020/08/27	1	212.50	0	0.00	211.50	1	480	0.21%
2020/08/26	1	211.50	0	0.00	211.50	1	484	0.21%
2020/08/25	0	0.00	1	212.00	211.50	-1	491	-0.20%
2020/08/24	2	211.50	3	213.00	212.00	-1	494	-0.20%
2020/08/20	1	204.50	1	203.50	204.50	0	499	0.00%
2020/08/18	9	207.28	3	206.50	207.50	6	558	1.07%
2020/08/17	4	210.38	2	209.25	207.50	2	558	0.36%
2020/08/13	4	205.25	1	205.50	206.00	3	560	0.54%
2020/08/12	0	0.00	3	203.33	203.50	-3	562	-0.53%
2020/08/11	0	0.00	13	203.04	202.00	-13	566	-2.29%
2020/08/10	0	0.00	2	205.25	203.00	-2	569	-0.35%
2020/08/06	0	0.00	2	209.00	208.00	-2	573	-0.35%
2020/08/05	3	212.50	1	213.00	211.00	2	575	0.35%
2020/08/04	0	0.00	3	212.83	211.50	-3	581	-0.52%
2020/08/03	3	213.17	4	212.38	212.00	-1	584	-0.17%
2020/07/31	3	208.17	1	205.50	208.00	2	582	0.34%
2020/07/30	4	207.25	1	204.50	208.00	3	596	0.50%
2020/07/29	1	204.00	2	203.25	205.00	-1	597	-0.17%
2020/07/28	0	0.00	1	202.50	199.50	-1	598	-0.17%
2020/07/24	0	0.00	1	205.50	203.00	-1	611	-0.16%
2020/07/23	1	205.50	0	0.00	206.00	1	615	0.16%
2020/07/21	2	202.00	1	202.00	201.50	1	614	0.16%
2020/07/20	1	202.00	0	0.00	201.00	1	615	0.16%
2020/07/17	0	0.00	1	203.00	202.00	-1	616	-0.16%
2020/07/16	0	0.00	2	204.75	206.00	-2	619	-0.32%
2020/07/15	1	204.00	0	0.00	202.50	1	623	0.16%
2020/07/14	0	0.00	1	204.00	204.00	-1	630	-0.16%
2020/07/13	0	0.00	1	207.50	206.50	-1	630	-0.16%
2020/07/10	5	207.50	5	207.50	206.50	0	638	0.00%
2020/07/09	0	0.00	1	212.50	212.50	-1	634	-0.16%
2020/07/08	2	213.50	0	0.00	211.50	2	634	0.32%
2020/07/07	6	214.58	7	216.14	212.00	-1	630	-0.16%
2020/07/03	1	213.50	1	215.00	212.50	0	628	0.00%
2020/07/02	0	0.00	1	217.00	215.50	-1	624	-0.16%
2020/07/01	1	216.00	3	217.67	216.00	-2	612	-0.33%
2020/06/30	7	214.00	1	214.00	217.00	6	604	0.99%
2020/06/29	1	209.00	0	0.00	208.00	1	587	0.17%
2020/06/24	2	213.50	2	215.00	214.00	0	582	0.00%
2020/06/23	4	216.75	3	216.67	215.50	1	585	0.17%
2020/06/22	2	209.75	7	208.43	210.00	-5	562	-0.89%
2020/06/19	0	0.00	33	207.15	207.50	-33	565	-5.84%
2020/06/18	2	207.00	6	206.67	209.50	-4	558	-0.72%
2020/06/17	6	204.75	0	0.00	203.50	6	534	1.12%
2020/06/16	2	202.50	2	200.50	202.00	0	533	0.00%
2020/06/15	0	0.00	1	205.00	201.00	-1	543	-0.18%
2020/06/12	0	0.00	3	204.17	206.00	-3	546	-0.55%
2020/06/11	11	211.41	14	210.04	205.00	-3	551	-0.54%
2020/06/10	11	211.77	2	209.00	212.50	9	549	1.64%
2020/06/09	0	0.00	2	208.00	208.00	-2	559	-0.36%
2020/06/08	12	208.88	0	0.00	209.00	12	569	2.11%
2020/06/05	1	205.00	0	0.00	205.00	1	565	0.18%
2020/06/04	3	204.17	0	0.00	204.00	3	574	0.52%
2020/06/03	2	204.50	0	0.00	206.00	2	585	0.34%
2020/06/01	0	0.00	2	202.25	202.00	-2	577	-0.35%
2020/05/29	3	197.67	0	0.00	197.00	3	575	0.52%
2020/05/28	1	201.50	1	201.50	200.50	0	572	0.00%
2020/05/27	4	205.13	0	0.00	203.00	4	573	0.70%
2020/05/26	5	208.90	2	207.50	203.00	3	572	0.52%
2020/05/25	3	202.33	6	196.17	207.50	-3	547	-0.55%
2020/05/21	6	194.42	2	191.00	194.00	4	526	0.76%
2020/05/20	0	0.00	10	188.50	188.00	-10	526	-1.90%
2020/05/19	1	190.50	0	0.00	190.00	1	528	0.19%
2020/05/18	3	187.83	0	0.00	188.00	3	531	0.56%
2020/05/15	1	186.50	1	189.50	186.00	0	532	0.00%
2020/05/12	0	0.00	2	198.25	195.50	-2	557	-0.36%
2020/05/08	0	0.00	1	200.50	198.00	-1	570	-0.18%
2020/05/07	0	0.00	5	201.10	199.00	-5	576	-0.87%
2020/05/06	7	201.43	2	201.00	199.00	5	583	0.86%
2020/05/05	2	198.25	0	0.00	196.00	2	583	0.34%
2020/05/04	0	0.00	1	194.50	194.00	-1	617	-0.16%
2020/04/30	1	200.50	10	197.25	197.00	-9	640	-1.41%
2020/04/28	8	192.88	0	0.00	192.50	8	698	1.15%
2020/04/24	0	0.00	1	185.50	185.50	-1	702	-0.14%
2020/04/23	0	0.00	1	186.50	185.50	-1	707	-0.14%
2020/04/22	0	0.00	6	181.58	184.50	-6	712	-0.84%
2020/04/21	0	0.00	5	188.30	184.00	-5	731	-0.68%
2020/04/20	3	190.17	0	0.00	191.50	3	745	0.40%
2020/04/17	1	189.50	5	188.60	186.00	-4	746	-0.54%
2020/04/16	1	186.50	3	185.67	186.00	-2	741	-0.27%
2020/04/15	12	187.25	2	185.25	187.50	10	745	1.34%
2020/04/14	1	183.00	1	182.50	181.50	0	741	0.00%
2020/04/10	2	179.50	2	177.50	181.00	0	747	0.00%
2020/04/09	2	180.75	6	183.58	180.50	-4	754	-0.53%
2020/04/08	7	178.29	0	0.00	178.50	7	750	0.93%
2020/04/07	8	175.19	1	175.00	175.50	7	757	0.92%
2020/04/06	1	172.50	2	171.50	173.50	-1	758	-0.13%
2020/04/01	2	173.50	1	173.00	174.00	1	760	0.13%
2020/03/27	2	172.50	0	0.00	169.00	2	767	0.26%
2020/03/26	1	169.00	0	0.00	171.00	1	775	0.13%
2020/03/25	0	0.00	2	167.00	167.50	-2	774	-0.26%
2020/03/19	0	0.00	1	149.00	151.00	-1	761	-0.13%
2020/03/18	0	0.00	2	168.00	161.00	-2	753	-0.27%
2020/03/17	0	0.00	1	166.00	164.50	-1	748	-0.13%
2020/03/16	4	170.38	0	0.00	165.50	4	743	0.54%
2020/03/13	0	0.00	3	159.17	168.00	-3	735	-0.41%
2020/03/11	1	177.00	1	180.00	177.50	0	709	0.00%
2020/03/10	1	180.00	0	0.00	183.50	1	705	0.14%
2020/03/06	0	0.00	2	186.00	185.50	-2	697	-0.29%
2020/02/26	0	0.00	2	192.00	190.00	-2	733	-0.27%
2020/02/25	0	0.00	1	191.50	194.00	-1	735	-0.14%
2020/02/21	12	195.96	1	195.00	195.50	11	731	1.50%
2020/02/19	0	0.00	10	199.00	198.50	-10	744	-1.34%
2020/02/18	10	196.00	0	0.00	196.00	10	749	1.33%
2020/02/12	1	202.50	2	203.00	203.50	-1	754	-0.13%
2020/02/10	2	193.75	0	0.00	193.50	2	769	0.26%
2020/02/07	0	0.00	2	198.50	198.50	-2	785	-0.25%
2020/02/06	11	202.05	4	200.00	203.50	7	782	0.89%
2020/02/05	5	204.40	20	200.35	201.50	-15	777	-1.93%
2020/02/04	1	195.50	12	194.25	194.00	-11	745	-1.47%
2020/02/03	5	184.70	1	186.00	184.00	4	728	0.55%
2020/01/31	1	206.00	161	200.58	204.00	-160	719	-22.24%	大賣/鉅額交易
2020/01/20	0	0.00	4	248.50	246.00	-4	689	-0.58%
2020/01/17	1	247.50	5	247.40	247.50	-4	693	-0.58%
2020/01/16	0	0.00	1	248.50	249.00	-1	719	-0.14%
2020/01/15	0	0.00	7	247.93	251.00	-7	745	-0.94%
2020/01/14	6	246.50	8	244.69	248.00	-2	732	-0.27%
2020/01/13	0	0.00	5	241.30	239.50	-5	721	-0.69%
2020/01/10	0	0.00	3	235.67	236.50	-3	729	-0.41%
2020/01/09	3	236.00	0	0.00	234.50	3	737	0.41%
2020/01/08	5	229.00	0	0.00	229.00	5	748	0.67%
2020/01/07	25	232.30	1	235.00	232.50	24	765	3.13%
2020/01/06	1	234.50	0	0.00	234.50	1	780	0.13%
2020/01/03	1	239.50	0	0.00	238.50	1	844	0.12%
2019/12/27	0	0.00	18	239.00	237.00	-18	919	-1.96%
2019/12/26	1	239.00	0	0.00	239.00	1	935	0.11%
2019/12/25	0	0.00	1	242.00	239.50	-1	940	-0.11%
2019/12/24	0	0.00	3	242.17	240.00	-3	948	-0.32%
2019/12/23	18	242.31	31	241.63	242.00	-13	957	-1.36%
2019/12/20	5	236.30	0	0.00	235.00	5	959	0.52%
2019/12/13	3	229.50	0	0.00	229.00	3	1,060	0.28%
2019/12/10	1	234.00	0	0.00	234.00	1	1,070	0.09%
2019/12/09	0	0.00	1	237.50	237.00	-1	1,074	-0.09%
2019/12/06	0	0.00	2	232.50	234.00	-2	1,077	-0.19%
2019/12/05	40	233.44	0	0.00	232.50	40	1,103	3.62%
2019/12/02	10	234.50	0	0.00	234.00	10	1,137	0.88%
2019/11/29	16	239.22	1	239.00	239.00	15	1,119	1.34%
2019/11/28	0	0.00	11	244.18	242.50	-11	1,110	-0.99%
2019/11/26	1	249.50	3	250.00	249.00	-2	1,095	-0.18%
2019/11/20	0	0.00	1	248.50	247.00	-1	1,088	-0.09%
2019/11/19	0	0.00	1	251.50	253.00	-1	1,083	-0.09%
2019/11/18	6	255.17	4	255.50	253.00	2	1,084	0.18%
2019/11/14	10	251.45	23	250.41	250.50	-13	1,067	-1.22%
2019/11/13	10	245.75	1	248.50	244.00	9	1,045	0.86%
2019/11/11	0	0.00	1	241.00	239.00	-1	1,040	-0.10%
2019/11/08	0	0.00	12	241.38	240.50	-12	1,033	-1.16%
2019/11/07	0	0.00	1	255.00	250.00	-1	1,007	-0.10%
2019/11/06	5	252.00	3	254.00	252.50	2	996	0.20%
2019/11/05	1	247.00	0	0.00	247.50	1	974	0.10%
2019/11/04	2	247.75	0	0.00	248.50	2	970	0.21%
2019/11/01	1	246.00	0	0.00	246.00	1	964	0.10%
2019/10/31	0	0.00	3	244.00	243.00	-3	965	-0.31%
2019/10/30	0	0.00	5	245.80	245.00	-5	955	-0.52%
2019/10/29	10	244.75	1	243.00	240.00	9	936	0.96%
2019/10/25	0	0.00	10	243.40	242.50	-10	930	-1.07%
2019/10/24	1	247.50	0	0.00	247.00	1	922	0.11%
2019/10/18	0	0.00	1	230.50	230.50	-1	866	-0.12%
2019/10/17	0	0.00	1	236.00	235.00	-1	858	-0.12%
2019/10/16	30	235.42	0	0.00	233.50	30	857	3.50%
2019/10/15	14	234.82	0	0.00	235.50	14	840	1.67%
2019/10/14	10	232.75	6	233.67	232.00	4	821	0.49%
2019/10/09	1	233.50	1	235.00	232.00	0	806	0.00%
2019/10/08	3	228.17	7	227.43	229.00	-4	736	-0.54%
2019/10/07	20	223.75	0	0.00	226.50	20	706	2.83%
2019/10/04	0	0.00	2	220.00	222.50	-2	684	-0.29%
2019/10/03	2	223.00	3	224.67	220.50	-1	675	-0.15%
2019/10/02	1	216.00	20	219.00	220.50	-19	644	-2.95%
2019/10/01	8	214.00	0	0.00	212.00	8	628	1.27%
2019/09/27	3	212.83	34	215.15	212.00	-31	628	-4.93%
2019/09/26	0	0.00	6	218.33	216.50	-6	624	-0.96%
2019/09/25	14	220.93	3	224.50	221.00	11	612	1.80%
2019/09/24	1	222.00	2	221.50	220.00	-1	601	-0.17%
2019/09/20	19	216.47	3	218.00	213.50	16	583	2.74%
2019/09/19	3	213.17	10	216.70	216.50	-7	564	-1.24%
2019/09/18	30	204.48	25	207.60	213.00	5	539	0.93%
2019/09/17	34	202.72	2	203.50	201.00	32	510	6.27%
2019/09/12	6	200.83	2	201.50	200.50	4	507	0.79%
2019/09/10	0	0.00	1	204.50	203.00	-1	492	-0.20%
2019/09/09	4	200.75	3	201.17	200.50	1	482	0.21%
2019/09/06	5	211.90	3	211.00	212.00	2	455	0.44%
2019/09/05	0	0.00	4	224.13	223.50	-4	422	-0.95%
2019/09/04	5	220.60	7	220.36	220.00	-2	410	-0.49%
2019/09/03	12	223.58	0	0.00	222.50	12	406	2.95%
2019/08/30	1	221.00	0	0.00	221.00	1	408	0.24%
2019/08/29	0	0.00	1	223.50	222.50	-1	405	-0.25%
2019/08/28	1	220.50	1	224.50	220.50	0	410	0.00%
2019/08/22	5	228.40	0	0.00	225.50	5	423	1.18%
2019/08/21	4	228.75	4	229.88	231.00	0	427	0.00%
2019/08/20	6	227.25	6	228.25	234.00	0	428	0.00%
2019/08/16	0	0.00	1	223.00	223.00	-1	446	-0.22%
2019/08/15	1	221.00	0	0.00	220.50	1	455	0.22%
2019/08/14	1	225.50	0	0.00	225.50	1	480	0.21%
2019/08/08	0	0.00	1	233.50	233.50	-1	524	-0.19%
2019/08/07	0	0.00	1	233.00	231.00	-1	530	-0.19%
2019/08/05	3	231.67	0	0.00	229.50	3	542	0.55%
2019/08/02	3	242.67	0	0.00	238.00	3	544	0.55%
2019/08/01	1	244.00	1	246.00	245.00	0	547	0.00%
2019/07/31	4	245.50	1	246.00	246.00	3	552	0.54%
2019/07/30	4	244.63	4	245.50	245.50	0	555	0.00%
2019/07/29	3	249.83	0	0.00	249.50	3	555	0.54%
2019/07/25	0	0.00	36	262.11	259.00	-36	557	-6.45%
2019/07/24	35	275.14	1	275.50	275.50	34	548	6.20%
2019/07/16	9	273.22	0	0.00	272.00	9	533	1.69%
2019/07/09	0	0.00	5	271.80	270.50	-5	540	-0.93%
2019/07/08	0	0.00	1	282.50	280.00	-1	535	-0.19%
2019/07/05	4	281.00	1	283.00	281.00	3	536	0.56%
2019/07/04	2	277.25	10	278.25	278.50	-8	536	-1.49%
2019/07/03	2	280.25	1	280.50	271.50	1	535	0.19%
2019/07/01	3	274.00	4	274.13	276.50	-1	537	-0.19%
2019/06/28	2	267.75	1	263.50	267.50	1	527	0.19%
2019/06/27	0	0.00	1	258.00	257.00	-1	512	-0.19%
2019/06/26	1	256.50	0	0.00	256.50	1	514	0.19%
2019/06/24	2	261.50	2	261.25	262.50	0	531	0.00%
2019/06/21	0	0.00	1	263.50	259.00	-1	536	-0.19%
2019/06/20	96	260.11	2	259.75	262.00	94	535	17.56%
2019/06/19	0	0.00	1	255.00	255.00	-1	531	-0.19%
2019/06/18	1	253.50	0	0.00	252.00	1	532	0.19%
2019/06/17	0	0.00	1	255.00	255.00	-1	534	-0.19%
2019/06/14	3	255.50	0	0.00	253.00	3	535	0.56%
2019/06/13	0	0.00	1	259.50	258.50	-1	535	-0.19%
2019/06/12	1	258.00	0	0.00	258.00	1	544	0.18%
2019/06/11	0	0.00	1	263.50	262.50	-1	552	-0.18%
2019/06/10	0	0.00	2	262.00	258.50	-2	561	-0.36%
2019/06/06	2	259.75	2	259.50	258.50	0	562	0.00%
2019/06/05	3	255.67	4	255.00	255.50	-1	561	-0.18%
2019/06/04	3	251.67	2	256.50	251.00	1	564	0.18%
2019/06/03	2	257.00	0	0.00	257.00	2	574	0.35%
2019/05/31	3	261.33	0	0.00	260.50	3	577	0.52%
2019/05/30	0	0.00	2	261.25	264.50	-2	576	-0.35%
2019/05/29	3	258.00	1	257.00	254.00	2	572	0.35%
2019/05/28	1	251.50	1	253.00	252.50	0	575	0.00%
2019/05/27	3	257.67	3	251.00	256.50	0	580	0.00%
2019/05/23	1	265.50	1	270.50	266.50	0	572	0.00%
2019/05/22	0	0.00	3	275.00	271.00	-3	559	-0.54%
2019/05/21	15	280.20	0	0.00	280.50	15	552	2.72%
2019/05/20	0	0.00	2	269.00	270.00	-2	525	-0.38%
2019/05/17	3	264.00	0	0.00	265.00	3	507	0.59%
2019/05/15	1	248.00	1	251.50	248.00	0	499	0.00%
2019/05/10	1	252.50	0	0.00	252.50	1	520	0.19%
2019/05/09	0	0.00	2	262.00	249.00	-2	535	-0.37%
2019/05/08	1	255.50	2	261.00	263.00	-1	539	-0.19%
2019/05/07	3	260.83	2	260.50	261.50	1	550	0.18%
2019/05/06	1	256.50	0	0.00	256.50	1	550	0.18%
2019/05/02	1	261.00	2	259.25	260.50	-1	554	-0.18%
2019/04/30	0	0.00	20	249.60	253.00	-20	555	-3.60%
2019/04/29	4	253.00	2	252.50	249.50	2	568	0.35%
2019/04/26	1	255.00	0	0.00	255.00	1	593	0.17%
2019/04/25	0	0.00	5	258.00	255.50	-5	605	-0.83%
2019/04/19	1	262.00	0	0.00	262.00	1	608	0.16%
2019/04/18	0	0.00	1	261.00	261.00	-1	612	-0.16%
2019/04/01	1	288.00	0	0.00	287.00	1	621	0.16%
2019/03/29	0	0.00	6	294.50	294.50	-6	619	-0.97%
2019/03/28	0	0.00	11	292.68	289.50	-11	625	-1.76%
2019/03/27	15	299.83	7	295.50	296.50	8	625	1.28%
2019/03/26	10	286.75	3	288.67	291.00	7	611	1.14%
2019/03/21	2	278.00	1	277.50	280.00	1	627	0.16%
2019/03/20	0	0.00	2	278.00	278.00	-2	645	-0.31%
2019/03/15	10	278.70	16	274.56	279.00	-6	673	-0.89%
2019/03/14	1	269.00	1	271.00	270.50	0	673	0.00%
2019/03/07	0	0.00	1	281.00	284.00	-1	717	-0.14%
2019/03/06	1	278.00	2	277.00	278.00	-1	721	-0.14%
2019/03/05	2	274.25	0	0.00	274.00	2	732	0.27%
2019/03/04	0	0.00	2	281.50	280.00	-2	743	-0.27%
2019/02/27	2	279.00	10	280.30	278.00	-8	744	-1.07%
2019/02/21	16	305.25	0	0.00	306.00	16	760	2.10%
2019/02/19	0	0.00	3	311.33	306.50	-3	770	-0.39%
2019/02/11	0	0.00	7	295.14	296.00	-7	818	-0.86%
2019/01/30	1	292.00	1	293.50	289.00	0	840	0.00%
2019/01/29	1	282.00	4	279.25	283.50	-3	834	-0.36%
2019/01/28	2	281.25	0	0.00	281.50	2	840	0.24%
2019/01/25	1	272.00	2	271.50	266.50	-1	855	-0.12%
2019/01/24	1	270.00	0	0.00	271.00	1	889	0.11%
2019/01/21	0	0.00	5	266.00	268.00	-5	924	-0.54%
2019/01/18	0	0.00	22	254.50	261.50	-22	923	-2.38%
2019/01/17	0	0.00	2	245.00	252.00	-2	911	-0.22%
2019/01/16	2	242.00	0	0.00	242.00	2	908	0.22%
2019/01/14	1	247.00	0	0.00	247.00	1	950	0.11%
2019/01/09	0	0.00	2	264.50	261.00	-2	994	-0.20%
2019/01/08	1	263.50	2	260.00	257.00	-1	1,007	-0.10%
2019/01/07	4	260.50	4	262.63	260.50	0	1,022	0.00%
2019/01/04	2	256.50	3	257.00	259.50	-1	1,039	-0.10%
2019/01/03	3	257.83	3	258.00	252.50	0	1,058	0.00%
2019/01/02	2	253.00	2	260.00	253.00	0	1,067	0.00%
2018/12/28	6	254.00	7	254.43	257.00	-1	1,073	-0.09%
2018/12/26	2	245.00	1	246.50	241.00	1	1,090	0.09%
2018/12/25	0	0.00	1	246.00	245.00	-1	1,094	-0.09%
2018/12/24	2	248.75	1	251.50	249.00	1	1,096	0.09%
2018/12/22	1	251.00	1	254.00	251.00	0	1,098	0.00%
2018/12/21	1	252.00	1	251.50	256.00	0	1,108	0.00%
2018/12/20	2	256.00	2	257.50	248.50	0	1,119	0.00%
2018/12/19	1	255.00	1	258.00	255.00	0	1,130	0.00%
2018/12/18	27	258.89	3	260.50	255.00	24	1,146	2.09%
2018/12/17	6	260.83	5	263.20	261.00	1	1,160	0.09%
2018/12/13	2	263.50	1	264.00	261.00	1	1,202	0.08%
2018/12/10	0	0.00	2	255.50	252.50	-2	1,192	-0.17%
2018/12/07	2	253.00	0	0.00	254.50	2	1,196	0.17%
2018/12/04	0	0.00	1	267.00	256.50	-1	1,205	-0.08%
2018/12/03	0	0.00	8	259.56	265.00	-8	1,197	-0.67%
2018/11/30	0	0.00	1	242.50	242.50	-1	1,179	-0.08%
2018/11/29	4	241.75	1	239.50	238.00	3	1,179	0.25%
2018/11/28	1	233.00	28	234.82	237.00	-27	1,165	-2.32%
2018/11/27	2	231.25	2	232.25	236.50	0	1,160	0.00%
2018/11/26	0	0.00	5	222.00	225.00	-5	1,155	-0.43%
2018/11/22	13	228.04	3	233.50	228.50	10	1,167	0.86%
2018/11/21	0	0.00	1	224.50	226.50	-1	1,152	-0.09%
2018/11/16	4	226.13	3	224.83	222.50	1	1,182	0.08%
2018/11/15	1	222.50	1	223.50	221.00	0	1,177	0.00%
2018/11/13	1	227.00	6	219.25	227.00	-5	1,182	-0.42%
2018/11/12	1	221.00	1	223.00	217.00	0	1,176	0.00%
2018/11/09	1	227.50	7	223.21	225.00	-6	1,203	-0.50%
2018/11/08	16	227.28	3	228.67	223.00	13	1,218	1.07%
2018/11/07	4	218.75	7	220.14	226.00	-3	1,215	-0.25%
2018/11/06	4	222.75	2	223.25	222.00	2	1,203	0.17%
2018/11/05	4	221.50	4	221.00	220.50	0	1,207	0.00%
2018/11/02	1	222.00	1	223.50	222.00	0	1,194	0.00%
2018/11/01	3	209.00	8	210.38	219.50	-5	1,170	-0.43%
2018/10/31	9	206.89	17	206.50	205.50	-8	1,138	-0.70%
2018/10/29	3	201.67	2	198.75	205.00	1	1,136	0.09%
2018/10/26	2	201.50	2	202.75	200.50	0	1,141	0.00%
2018/10/25	2	211.25	2	212.75	209.00	0	1,135	0.00%
2018/10/23	4	221.88	4	222.13	212.00	0	1,131	0.00%
2018/10/22	5	226.70	4	227.25	225.50	1	1,123	0.09%
2018/10/19	4	214.00	4	214.75	222.00	0	1,106	0.00%
2018/10/17	2	209.50	2	211.00	209.00	0	1,090	0.00%
2018/10/16	6	211.08	0	0.00	210.00	6	1,084	0.55%
2018/10/15	0	0.00	1	201.50	212.50	-1	1,082	-0.09%
2018/10/12	5	193.90	5	194.60	202.50	0	1,089	0.00%
2018/10/11	3	188.00	3	189.83	184.50	0	1,109	0.00%
2018/10/09	1	207.50	1	206.50	205.00	0	1,101	0.00%
2018/10/08	1	212.50	0	0.00	215.50	1	1,114	0.09%
2018/10/01	3	235.50	3	236.83	235.50	0	1,224	0.00%
2018/09/28	2	228.75	13	227.35	231.00	-11	1,234	-0.89%
2018/09/27	2	233.00	2	232.75	226.00	0	1,237	0.00%
2018/09/26	11	232.68	3	232.83	233.00	8	1,233	0.65%
2018/09/25	3	231.33	3	231.83	230.00	0	1,237	0.00%
2018/09/21	2	220.50	9	218.11	222.00	-7	1,238	-0.57%
2018/09/20	4	218.00	4	221.00	215.00	0	1,232	0.00%
2018/09/19	4	238.00	4	240.63	229.50	0	1,213	0.00%
2018/09/18	3	241.83	1	245.50	245.00	2	1,199	0.17%
2018/09/17	5	241.60	4	239.00	244.00	1	1,203	0.08%
2018/09/14	1	233.50	5	233.80	234.00	-4	1,199	-0.33%
2018/09/13	4	232.13	2	234.00	230.00	2	1,210	0.17%
2018/09/12	2	233.25	2	237.25	229.00	0	1,213	0.00%
2018/09/11	0	0.00	19	239.68	242.00	-19	1,215	-1.56%
2018/09/10	3	247.50	3	253.17	243.50	0	1,238	0.00%
2018/09/07	8	257.94	4	259.75	258.00	4	1,246	0.32%
2018/09/06	0	0.00	3	266.33	263.50	-3	1,263	-0.24%
2018/09/04	2	269.50	2	266.00	271.50	0	1,397	0.00%
2018/09/03	1	274.50	1	279.00	263.00	0	1,403	0.00%
2018/08/31	0	0.00	7	271.93	275.00	-7	1,409	-0.50%
2018/08/30	9	272.33	1	263.00	270.50	8	1,409	0.57%
2018/08/29	2	260.00	2	259.00	261.00	0	1,409	0.00%
2018/08/28	1	260.50	2	259.50	260.50	-1	1,420	-0.07%
2018/08/27	3	248.83	6	249.92	255.00	-3	1,438	-0.21%
2018/08/24	1	243.50	1	253.00	243.50	0	1,448	0.00%
2018/08/23	1	251.00	0	0.00	251.00	1	1,446	0.07%
2018/08/21	1	258.50	6	261.42	265.00	-5	1,491	-0.34%
2018/08/20	3	254.33	7	253.43	256.50	-4	1,506	-0.27%
2018/08/17	3	255.00	3	253.83	249.00	0	1,532	0.00%
2018/08/16	4	243.13	3	241.67	254.50	1	1,560	0.06%
2018/08/15	4	248.75	5	254.70	241.50	-1	1,576	-0.06%
2018/08/14	3	266.67	6	273.92	268.00	-3	1,607	-0.19%
2018/08/13	2	275.25	6	283.67	271.00	-4	1,641	-0.24%
2018/08/10	4	288.38	6	289.25	286.50	-2	1,722	-0.12%
2018/08/06	10	293.70	2	290.75	294.00	8	1,896	0.42%
2018/08/03	4	287.00	1	289.00	290.00	3	1,932	0.16%
2018/08/02	4	283.13	3	285.00	276.50	1	1,967	0.05%
2018/08/01	1	279.50	24	278.44	277.00	-23	1,977	-1.16%
2018/07/31	12	276.25	14	276.79	278.00	-2	2,017	-0.10%
2018/07/30	1	286.50	2	278.75	273.50	-1	2,056	-0.05%
2018/07/27	4	282.63	2	286.00	285.00	2	2,174	0.09%
2018/07/26	6	287.67	22	289.20	286.00	-16	2,306	-0.69%
2018/07/25	20	293.58	3	296.67	293.00	17	2,331	0.73%
2018/07/24	1	307.50	0	0.00	303.50	1	2,327	0.04%
2018/07/23	0	0.00	1	302.00	301.50	-1	2,357	-0.04%
2018/07/20	3	306.33	7	305.86	311.00	-4	2,388	-0.17%
2018/07/19	12	304.25	5	309.40	299.00	7	2,408	0.29%
2018/07/18	8	304.44	7	305.36	300.50	1	2,425	0.04%
2018/07/17	3	331.00	1	332.50	328.50	2	2,403	0.08%
2018/07/16	9	337.61	18	334.92	340.00	-9	2,420	-0.37%
2018/07/13	4	325.63	8	319.06	339.50	-4	2,405	-0.17%
2018/07/12	2	312.25	4	311.25	309.00	-2	2,375	-0.08%
2018/07/11	4	305.13	16	307.69	308.50	-12	2,382	-0.50%
2018/07/10	14	302.89	11	301.45	307.50	3	2,381	0.13%
2018/07/09	8	283.63	5	283.60	287.00	3	2,371	0.13%
2018/07/06	3	271.17	3	273.67	280.50	0	2,381	0.00%
2018/07/05	31	286.87	3	288.17	283.00	28	2,397	1.17%
2018/07/04	11	286.64	17	284.29	288.50	-6	2,464	-0.24%
2018/07/03	6	291.42	4	289.13	280.00	2	2,543	0.08%
2018/07/02	6	296.17	26	298.04	295.50	-20	2,562	-0.78%
2018/06/29	27	293.44	4	292.88	297.00	23	2,582	0.89%
2018/06/28	15	288.67	4	289.75	286.50	11	2,630	0.42%
2018/06/27	6	286.42	15	287.00	285.50	-9	2,654	-0.34%
2018/06/26	4	279.38	4	280.50	283.00	0	2,738	0.00%
2018/06/25	1	275.50	2	277.00	275.50	-1	2,819	-0.04%
2018/06/22	6	278.08	3	282.67	274.00	3	2,888	0.10%
2018/06/21	3	286.00	3	284.50	283.00	0	2,959	0.00%
2018/06/20	3	274.83	2	275.25	278.00	1	2,974	0.03%
2018/06/19	9	283.17	14	280.00	283.00	-5	2,977	-0.17%
2018/06/15	8	276.88	0	0.00	272.50	8	2,961	0.27%
2018/06/14	3	274.00	24	284.60	275.50	-21	2,973	-0.71%
2018/06/13	37	309.12	3	304.67	285.00	34	2,973	1.14%
2018/06/12	18	294.33	9	288.56	301.00	9	2,953	0.30%
2018/06/11	2	276.50	5	274.40	274.00	-3	2,895	-0.10%
2018/06/08	0	0.00	1	276.00	270.00	-1	2,897	-0.03%
2018/06/07	1	272.50	0	0.00	271.50	1	2,894	0.03%
2018/06/06	9	275.72	9	272.61	276.00	0	2,915	0.00%
2018/06/05	2	275.00	5	272.10	267.00	-3	2,915	-0.10%
2018/06/04	12	278.54	3	280.00	273.50	9	2,919	0.31%
2018/06/01	1	264.50	1	266.50	268.50	0	2,925	0.00%
2018/05/31	1	270.00	1	271.50	272.50	0	2,912	0.00%
2018/05/30	12	274.00	17	271.41	273.00	-5	2,896	-0.17%
2018/05/29	3	269.67	15	270.47	266.00	-12	2,873	-0.42%
2018/05/28	3	267.67	2	266.50	268.00	1	2,859	0.03%
2018/05/25	4	281.38	10	279.60	275.00	-6	2,857	-0.21%
2018/05/24	10	276.70	40	275.66	278.50	-30	2,831	-1.06%
2018/05/23	21	273.50	46	268.37	272.50	-25	2,800	-0.89%
2018/05/22	32	269.53	18	267.89	261.00	14	2,773	0.50%
2018/05/21	7	258.64	83	261.12	261.00	-76	2,729	-2.78%
2018/05/18	27	257.37	30	260.53	267.00	-3	2,678	-0.11%
2018/05/17	10	243.35	41	243.87	244.50	-31	2,593	-1.20%
2018/05/16	2	251.75	2	254.00	251.50	0	2,566	0.00%
2018/05/15	33	255.80	28	254.45	259.00	5	2,547	0.20%
2018/05/14	33	246.21	22	246.84	257.50	11	2,509	0.44%
2018/05/11	13	236.77	7	238.43	234.50	6	2,437	0.25%
2018/05/10	19	235.53	15	236.37	235.00	4	2,393	0.17%
2018/05/09	15	228.80	8	230.56	228.00	7	2,343	0.30%
2018/05/08	11	230.14	8	231.75	225.00	3	2,327	0.13%
2018/05/07	4	236.50	9	238.44	236.00	-5	2,292	-0.22%
2018/05/04	34	229.81	42	228.69	235.50	-8	2,259	-0.35%
2018/05/03	39	221.35	11	224.14	224.00	28	2,134	1.31%
2018/05/02	25	204.88	11	203.95	207.00	14	1,994	0.70%
2018/04/30	4	195.75	4	197.38	195.00	0	1,957	0.00%
2018/04/27	12	194.00	69	192.51	197.50	-57	1,962	-2.91%
2018/04/26	13	195.85	9	198.89	189.50	4	1,934	0.21%
2018/04/25	10	201.15	19	194.74	204.00	-9	1,899	-0.47%
2018/04/24	12	198.04	7	194.29	189.00	5	1,866	0.27%
2018/04/23	2	204.50	7	204.71	205.50	-5	1,827	-0.27%
2018/04/20	25	206.74	6	207.58	201.50	19	1,816	1.05%
2018/04/19	15	210.43	3	210.50	206.50	12	1,788	0.67%
2018/04/18	14	205.68	16	204.78	206.00	-2	1,771	-0.11%
2018/04/17	4	205.75	2	204.50	201.50	2	1,759	0.11%
2018/04/16	1	205.00	9	208.00	206.00	-8	1,744	-0.46%
2018/04/13	4	205.38	3	207.00	205.00	1	1,767	0.06%
2018/04/12	1	212.00	1	213.00	212.50	0	1,743	0.00%
2018/04/11	3	216.00	16	215.53	218.00	-13	1,735	-0.75%
2018/04/10	18	215.75	9	215.11	213.00	9	1,717	0.52%
2018/04/09	32	222.70	11	220.68	225.50	21	1,644	1.28%
2018/04/03	3	205.00	0	0.00	206.00	3	1,556	0.19%
2018/04/02	2	202.50	0	0.00	204.50	2	1,530	0.13%
2018/03/31	3	203.00	3	209.50	202.50	0	1,498	0.00%
2018/03/30	3	200.67	8	198.69	200.00	-5	1,454	-0.34%
2018/03/29	12	196.79	26	204.60	195.50	-14	1,443	-0.97%
2018/03/28	0	0.00	13	188.12	198.00	-13	1,363	-0.95%
2018/03/27	6	183.50	15	183.57	180.00	-9	1,295	-0.69%
2018/03/26	46	176.55	1	179.00	181.50	45	1,226	3.67%
2018/03/23	0	0.00	28	163.71	165.00	-28	1,152	-2.43%
2018/03/22	0	0.00	1	159.50	160.00	-1	1,137	-0.09%
2018/03/21	3	165.50	43	166.76	167.00	-40	1,130	-3.54%
2018/03/20	7	166.57	2	165.75	164.50	5	1,139	0.44%
2018/03/19	8	165.81	23	165.98	166.50	-15	1,142	-1.31%
2018/03/16	20	165.75	1	165.00	161.50	19	1,205	1.58%
2018/03/13	0	0.00	1	156.00	156.00	-1	1,257	-0.08%
2018/03/12	1	160.00	0	0.00	157.50	1	1,258	0.08%
2018/03/09	0	0.00	57	151.89	154.00	-57	1,244	-4.58%
2018/03/07	10	149.45	1	149.50	151.50	9	1,249	0.72%
2018/03/06	0	0.00	8	145.00	143.50	-8	1,244	-0.64%
2018/03/01	11	148.55	182	147.26	150.00	-171	1,308	-13.07%	大賣/鉅額交易
2018/02/27	20	149.00	0	0.00	149.00	20	1,319	1.52%
2018/02/23	0	0.00	168	147.74	147.00	-168	1,329	-12.64%	大賣/鉅額交易
2018/02/22	58	145.24	0	0.00	148.00	58	1,374	4.22%
2018/02/12	12	136.08	0	0.00	133.00	12	1,437	0.83%
2018/02/09	1	126.00	1	132.50	134.50	0	1,439	0.00%
2018/02/08	1	137.00	0	0.00	135.50	1	1,424	0.07%
2018/02/06	8	126.63	6	137.00	126.50	2	1,403	0.14%
2018/02/02	5	143.50	0	0.00	143.50	5	1,391	0.36%
2018/02/01	10	141.50	0	0.00	142.00	10	1,405	0.71%
2018/01/31	2	138.00	2	140.50	143.00	0	1,395	0.00%
2018/01/29	30	142.00	5	138.00	138.50	25	1,374	1.82%
2018/01/18	0	0.00	1	135.00	135.00	-1	1,339	-0.07%
2018/01/11	5	133.00	1	129.00	129.50	4	1,341	0.30%
2018/01/10	0	0.00	1	134.50	133.00	-1	1,342	-0.07%
2018/01/09	0	0.00	8	133.25	131.50	-8	1,332	-0.60%
2018/01/08	0	0.00	10	144.50	146.00	-10	1,287	-0.78%
2018/01/05	1	140.00	1	144.00	144.00	0	1,278	0.00%