智邦 (2345)-群益金鼎-三重券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
510
漲跌
▲4
漲幅
+0.79%
成交量
2,895張
產業
上市通信網路類股
1013人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智邦 (2345)籌碼相關－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/05/22	0	0.00	0.2	509.00	506.00	-0.2	4,236	-0.01%
2024/05/16	0	0.00	2	497.21	494.50	-2	4,254	-0.05%
2024/05/15	0	0.00	1	473.00	469.50	-1	4,164	-0.02%
2024/05/10	0	0.00	1	470.00	461.50	-1	4,318	-0.02%
2024/05/08	1	449.00	0	0.00	445.00	1	4,247	0.02%
2024/05/03	0	0.00	0.5	467.50	442.50	-0.5	4,140	-0.01%
2024/05/02	0.5	470.00	1	469.00	469.00	-0.5	4,051	-0.01%
2024/04/26	1	424.00	0	0.00	428.00	1	3,879	0.03%
2024/04/23	0	0.00	1	404.50	405.00	-1	3,785	-0.03%
2024/04/19	1	400.50	0	0.00	401.00	1	3,676	0.03%
2024/04/17	1	409.50	1	408.03	408.00	0	3,619	0.00%
2024/04/16	0	0.00	0.2	420.00	416.50	-0.2	3,571	-0.01%
2024/04/15	1.2	433.53	0	0.00	431.00	1.2	3,569	0.03%
2024/04/12	4	460.37	1.6	457.06	456.00	2.5	3,523	0.07%
2024/04/11	0	0.00	0.1	482.50	473.00	-0.1	3,496	0.00%
2024/04/09	2	467.25	2	465.00	465.00	0	3,502	0.00%
2024/04/03	1	457.00	1	462.00	461.00	0	3,473	0.00%
2024/04/02	1	455.50	1	456.00	456.00	0	3,482	0.00%
2024/03/27	1	457.00	0	0.00	453.00	1	3,495	0.03%
2024/03/26	1	469.00	0.5	467.00	465.50	0.5	3,520	0.01%
2024/03/25	1	473.00	0	0.00	475.00	1	3,583	0.03%
2024/03/22	0	0.00	1	481.50	481.00	-1	3,568	-0.03%
2024/03/20	2.1	438.17	0	448.00	437.50	2.1	3,487	0.06%
2024/03/19	2	448.00	0	0.00	444.00	2	3,419	0.06%
2024/03/18	2	457.00	0	0.00	457.50	2	3,448	0.06%
2024/03/15	3	455.65	0	0.00	454.00	3	3,417	0.09%
2024/03/14	2	467.00	0	0.00	465.50	2	3,370	0.06%
2024/03/13	3	467.68	1	465.00	465.00	2	3,340	0.06%
2024/03/12	1	478.53	1	475.50	475.50	0	3,268	0.00%
2024/03/11	1	478.00	1	493.00	491.00	0	3,173	0.00%
2024/03/08	4	496.03	1	491.00	491.00	3	3,130	0.10%
2024/03/06	0	0.00	0	515.00	515.00	0	3,017	0.00%
2024/03/05	0	511.00	0	0.00	514.00	0	3,052	0.00%
2024/03/04	0	512.00	0	0.00	508.00	0	3,049	0.00%
2024/03/01	1	506.00	0	0.00	504.00	1	3,063	0.03%
2024/02/29	0	0.00	0	504.00	519.00	0	3,047	0.00%
2024/02/27	0	502.50	0	0.00	502.00	0	2,991	0.00%
2024/02/26	1.1	515.16	0	0.00	520.00	1.1	2,925	0.04%
2024/02/22	1	550.84	0	0.00	535.00	1	2,896	0.03%
2024/02/21	0	544.00	0	0.00	547.00	0	2,908	0.00%
2024/02/16	1	555.00	1	558.00	558.00	0	2,919	0.00%
2024/02/15	0	0.00	0.1	524.00	539.00	-0.1	2,918	0.00%
2024/02/02	0	0.00	1	560.00	562.00	-1	2,802	-0.04%
2024/01/25	0.1	522.00	1	521.00	513.00	-1	2,866	-0.03%
2024/01/23	1	536.00	0	0.00	522.00	1	2,951	0.03%
2024/01/16	1	512.00	1	514.00	513.00	0	2,965	0.00%
2024/01/11	0	0.00	0.1	517.00	520.00	-0.1	3,079	0.00%
2024/01/10	3	510.67	2	511.50	508.00	1	3,179	0.03%
2024/01/09	1	515.00	1	516.00	516.00	0	3,204	0.00%
2024/01/08	1	496.00	2	496.50	496.50	-1	3,169	-0.03%
2024/01/03	1	483.50	1	490.00	490.00	0	3,323	0.00%
2024/01/02	0.1	497.95	0	0.00	493.50	0.1	3,320	0.00%
2023/12/28	1	521.00	1	523.00	523.00	0	3,441	0.00%
2023/12/27	6	516.00	6	519.50	519.00	0	3,452	0.00%
2023/12/26	0	0.00	0.1	511.00	510.00	-0.1	3,468	0.00%
2023/12/25	0	0.00	1	496.00	498.00	-1	3,499	-0.03%
2023/12/22	6	490.01	5.1	493.88	489.50	0.9	3,541	0.03%
2023/12/21	6.1	491.06	5	488.50	488.50	1.1	3,559	0.03%
2023/12/20	3	502.00	4	496.63	496.00	-1	3,581	-0.03%
2023/12/18	5	506.00	5	513.16	514.00	0	3,635	0.00%
2023/12/15	1	512.01	0	0.00	506.00	1	3,707	0.03%
2023/12/12	0	527.00	0.1	528.00	526.00	-0.1	3,892	0.00%
2023/12/07	0	529.00	0	0.00	528.00	0	3,996	0.00%
2023/12/05	1	527.00	1	527.00	527.00	0	4,010	0.00%
2023/12/04	0	517.00	0	0.00	521.00	0	4,002	0.00%
2023/12/01	1	534.00	1	535.00	536.00	0	3,966	0.00%
2023/11/27	1.1	533.00	1	527.00	527.00	0.1	3,975	0.00%
2023/11/24	0	0.00	1.1	544.00	540.00	-1.1	3,990	-0.03%
2023/11/22	1.1	557.36	1	562.00	562.00	0.1	4,051	0.00%
2023/11/21	1.1	563.81	1	571.00	560.00	0.1	4,138	0.00%
2023/11/20	1.1	547.31	1	553.00	555.00	0.1	4,199	0.00%
2023/11/17	4	537.00	1	539.86	532.00	3	4,224	0.07%
2023/11/15	2	539.00	2	538.00	534.00	0	4,448	0.00%
2023/11/14	4	534.50	4	526.00	524.00	0	4,446	0.00%
2023/11/13	0	534.00	0	0.00	533.00	0	4,445	0.00%
2023/11/08	1	548.04	1	557.00	554.00	0	4,497	0.00%
2023/11/06	0	0.00	0	542.00	535.00	0	4,513	0.00%
2023/11/03	0	0.00	3	538.33	536.00	-3	4,515	-0.07%
2023/11/01	0	0.00	1	499.50	497.50	-1	4,495	-0.02%
2023/10/31	2	523.39	0	0.00	498.50	2	4,477	0.04%
2023/10/27	0	0.00	0.3	509.08	511.00	-0.3	4,596	-0.01%
2023/10/26	0	0.00	0.1	494.00	491.00	-0.1	4,599	0.00%
2023/10/23	1	502.00	1	500.00	500.00	0	4,629	0.00%
2023/10/19	2	495.75	2	493.00	496.00	0	4,629	0.00%
2023/10/18	0.1	490.38	0	0.00	484.00	0.1	4,561	0.00%
2023/10/16	2	534.01	2	543.00	534.00	0	4,464	0.00%
2023/10/13	2	546.00	2	542.00	545.00	0	4,475	0.00%
2023/10/12	0	531.00	0	0.00	530.00	0	4,451	0.00%
2023/10/05	1	508.00	1	504.20	516.00	0	4,491	0.00%
2023/10/04	0	471.25	0	0.00	490.50	0	4,418	0.00%
2023/10/03	1	491.91	1	482.00	482.00	0	4,376	0.00%
2023/09/27	2	487.50	2	479.25	486.50	0	4,338	0.00%
2023/09/26	0	0.00	0.1	488.00	486.50	-0.1	4,321	0.00%
2023/09/22	0	461.00	0	0.00	463.50	0	4,280	0.00%
2023/09/21	0	460.50	0	0.00	453.50	0	4,243	0.00%
2023/09/20	1.1	479.76	1	481.50	472.00	0.1	4,159	0.00%
2023/09/18	1	497.00	0	0.00	493.50	1	4,013	0.02%
2023/09/15	1	483.00	0	0.00	503.00	1	3,993	0.03%
2023/09/14	3	452.50	3.3	475.20	482.50	-0.3	3,783	-0.01%
2023/09/13	0.1	444.13	0	0.00	454.00	0.1	3,696	0.00%
2023/09/12	0	449.00	0	0.00	452.50	0	3,754	0.00%
2023/09/11	0.1	454.40	0	0.00	455.00	0.1	3,806	0.00%
2023/09/08	0.1	461.20	0	0.00	460.50	0.1	3,835	0.00%
2023/09/06	1	471.50	1	475.00	477.00	0	3,856	0.00%
2023/09/05	0	472.00	0	0.00	472.00	0	3,872	0.00%
2023/09/04	0	469.25	0	0.00	470.00	0	3,897	0.00%
2023/09/01	1.1	470.16	1	470.00	470.00	0.1	3,915	0.00%
2023/08/31	0	0.00	0.1	490.00	478.00	-0.1	3,960	0.00%
2023/08/30	3.1	477.16	3	480.00	477.00	0.1	3,946	0.00%
2023/08/29	3	474.46	3	473.33	473.50	0	4,014	0.00%
2023/08/25	2	486.67	2	472.00	472.00	0	4,200	0.00%
2023/08/24	0	0.00	1	482.00	514.00	-1	4,354	-0.02%
2023/08/23	3	470.50	2	471.00	468.00	1	4,373	0.02%
2023/08/22	3	468.67	3	459.50	473.00	0	4,443	0.00%
2023/08/21	2	438.75	5	447.90	452.50	-3	4,313	-0.07%
2023/08/18	0	0.00	8	410.00	411.50	-8	4,233	-0.19%
2023/08/17	1	399.50	1	404.00	403.00	0	4,169	0.00%
2023/08/07	2	384.25	2	387.75	390.00	0	4,026	0.00%
2023/07/27	2	370.00	0	0.00	382.50	2	3,860	0.05%
2023/07/26	3	399.00	0	0.00	394.50	3	3,816	0.08%
2023/07/25	0	0.00	5	405.00	400.00	-5	3,827	-0.13%
2023/07/21	0	0.00	1	385.00	389.00	-1	3,849	-0.03%
2023/07/19	2	397.50	2	385.50	385.50	0	3,832	0.00%
2023/07/18	6	396.00	0	0.00	394.00	6	3,837	0.16%
2023/07/14	2	393.50	0	0.00	403.00	2	3,856	0.05%
2023/07/13	0	0.00	4	415.00	408.50	-4	3,823	-0.10%
2023/07/12	0	0.00	0.1	377.00	390.00	-0.1	3,751	0.00%
2023/07/11	3	361.00	3	366.00	369.50	0	3,698	0.00%
2023/07/07	2	349.00	0	0.00	351.00	2	3,724	0.05%
2023/06/29	2	343.00	0	0.00	347.00	2	3,814	0.05%
2023/06/28	3	349.50	3	339.50	341.00	0	3,806	0.00%
2023/06/21	2	355.00	0	0.00	358.00	2	3,852	0.05%
2023/06/16	2.1	362.86	0	0.00	363.00	2.1	3,944	0.05%
2023/06/15	0	0.00	1	382.00	382.00	-1	3,863	-0.03%
2023/06/13	0	0.00	1	357.00	359.00	-1	3,862	-0.03%
2023/06/12	1	347.50	1	350.50	348.50	0	3,885	0.00%
2023/06/07	1	355.50	0	0.00	355.50	1	3,913	0.03%
2023/06/05	1	343.00	2	346.00	345.00	-1	3,859	-0.03%
2023/06/02	1	346.00	0	0.00	343.00	1	3,923	0.03%
2023/05/31	16	351.91	17	358.29	353.00	-1	3,799	-0.03%
2023/05/30	5	358.50	4	360.88	354.00	1	3,669	0.03%
2023/05/29	0	0.00	0.1	357.50	357.50	-0.1	3,442	0.00%
2023/05/26	1	320.50	18	324.72	325.00	-17	3,339	-0.51%
2023/05/25	1	288.00	1	284.00	295.50	0	3,219	0.00%
2023/05/23	1	287.00	1	287.50	286.00	0	3,196	0.00%
2023/05/16	1	294.50	3	294.33	295.50	-2	3,296	-0.06%
2023/05/15	1	284.50	3.1	288.30	287.50	-2.1	3,287	-0.06%
2023/05/10	3	286.17	2	285.00	286.50	1	3,358	0.03%
2023/05/05	2	288.50	0	0.00	288.50	2	3,453	0.06%
2023/05/02	1	298.00	1	298.00	298.00	0	3,532	0.00%
2023/04/28	0	0.00	2	299.00	299.00	-2	3,573	-0.06%
2023/04/27	0	0.00	0	292.50	289.00	0	3,562	0.00%
2023/04/26	3	290.17	2	290.75	292.50	1	3,534	0.03%
2023/04/25	1	287.50	1	290.00	287.50	0	3,524	0.00%
2023/04/21	1	295.50	1	292.50	295.50	0	3,529	0.00%
2023/04/20	6	300.67	2	301.00	298.50	4	3,539	0.11%
2023/04/19	0	0.00	1	322.00	319.50	-1	3,564	-0.03%
2023/04/14	1	311.50	3.8	314.73	315.50	-2.8	3,603	-0.08%
2023/04/13	2	303.50	0	0.00	302.50	2	3,577	0.06%
2023/04/07	5	307.60	2	309.75	309.00	3	3,456	0.09%
2023/04/06	2	319.75	5	319.40	316.50	-3	3,429	-0.09%
2023/03/31	2	316.00	2	316.00	319.00	0	3,372	0.00%
2023/03/27	3	304.83	2	306.50	305.00	1	3,252	0.03%
2023/03/23	1	310.50	1	313.00	313.00	0	3,212	0.00%
2023/03/22	1	311.00	1	309.00	309.50	0	3,218	0.00%
2023/03/21	1	306.50	1	305.00	304.50	0	3,173	0.00%
2023/03/16	2	294.25	5	294.10	295.50	-3	3,086	-0.10%
2023/03/15	4	306.63	0	0.00	302.00	4	3,075	0.13%
2023/03/14	1	290.00	0	0.00	290.50	1	3,042	0.03%
2023/03/13	1	297.00	1	295.00	300.50	0	3,040	0.00%
2023/03/10	5	307.00	6	299.83	298.00	-1	3,085	-0.03%
2023/03/09	1	305.50	0	0.00	305.50	1	3,062	0.03%
2023/03/08	4	298.25	4	298.38	300.00	0	3,055	0.00%
2023/03/07	4	303.75	3	306.33	303.50	1	3,018	0.03%
2023/03/06	1	304.00	1	305.50	305.50	0	2,918	0.00%
2023/02/23	1	283.50	1	282.50	283.50	0	2,789	0.00%
2023/02/20	0	0.00	1	276.00	276.50	-1	2,767	-0.04%
2023/02/17	2	284.25	1	286.50	283.00	1	2,752	0.04%
2023/02/16	0.1	282.50	1	278.00	283.50	-1	2,717	-0.03%
2023/02/14	1	277.00	0	0.00	277.00	1	2,755	0.04%
2023/02/10	5	272.50	5	269.80	273.50	0	2,749	0.00%
2023/02/09	0	272.00	0	0.00	274.00	0	2,725	0.00%
2023/02/07	8	262.75	9	267.11	273.00	-1	2,676	-0.04%
2023/02/03	1	256.50	1	252.50	256.50	0	2,586	0.00%
2023/02/02	1	254.00	2	254.25	255.50	-1	2,613	-0.04%
2023/01/31	1	243.50	1	244.50	243.50	0	2,693	0.00%
2023/01/30	3	256.00	3	258.50	251.50	0	2,741	0.00%
2023/01/17	1	250.50	1	252.00	252.50	0	2,718	0.00%
2023/01/13	4	244.88	2	247.75	243.00	2	2,805	0.07%
2023/01/09	8	245.25	1	245.00	248.00	7	2,890	0.24%
2023/01/06	1	250.50	1	252.00	255.50	0	2,861	0.00%
2022/12/29	0	0.00	1	232.00	232.50	-1	2,965	-0.03%
2022/12/26	1	234.50	1	235.50	236.50	0	3,060	0.00%
2022/12/23	4	236.63	1	239.50	237.50	3	3,068	0.10%
2022/12/20	2	247.25	0	0.00	245.50	2	3,137	0.06%
2022/12/16	1	255.00	1	254.50	255.00	0	3,196	0.00%
2022/12/07	2	252.50	1	251.50	248.50	1	3,304	0.03%
2022/12/05	4	258.25	4	257.25	258.00	0	3,328	0.00%
2022/12/02	3	258.67	3	259.33	259.00	0	3,324	0.00%
2022/12/01	0	274.50	0	0.00	272.00	0	3,289	0.00%
2022/11/24	0	0.00	1	268.00	269.00	-1	3,562	-0.03%
2022/11/17	1	259.00	1	259.00	259.00	0	3,623	0.00%
2022/11/16	0	0.00	0	261.00	261.00	0	3,640	0.00%
2022/11/15	1	255.46	0	0.00	256.50	1	3,656	0.03%
2022/11/14	1	254.50	1	255.00	254.00	0	3,714	0.00%
2022/11/10	1	243.50	1	241.50	245.00	0	3,719	0.00%
2022/11/04	1	250.50	1	250.00	250.00	0	3,884	0.00%
2022/11/03	2	246.75	2	244.75	247.50	0	3,976	0.00%
2022/10/31	0	0.00	1	241.00	243.00	-1	4,199	-0.02%
2022/10/28	1	237.00	1	236.00	237.00	0	4,211	0.00%
2022/10/27	4	230.63	5	231.70	233.00	-1	4,199	-0.02%
2022/10/26	8	210.13	6	212.00	215.50	2	4,112	0.05%
2022/10/25	1	223.50	1	222.00	221.00	0	4,047	0.00%
2022/10/24	1	225.50	1	229.00	225.50	0	4,046	0.00%
2022/10/20	2	229.50	2	231.75	233.00	0	3,988	0.00%
2022/10/19	1	241.50	1	243.50	241.50	0	3,927	0.00%
2022/10/17	2	243.50	3	241.00	243.50	-1	3,930	-0.03%
2022/10/14	2	250.75	2	251.75	247.50	0	3,904	0.00%
2022/10/13	2	254.50	2	260.25	254.50	0	3,949	0.00%
2022/10/12	1	261.50	1	262.00	266.50	0	3,958	0.00%
2022/10/11	1	270.50	1	275.00	270.50	0	4,026	0.00%
2022/10/07	2	286.00	2	284.75	286.00	0	4,122	0.00%
2022/10/06	1	289.00	1	286.00	289.00	0	4,192	0.00%
2022/10/05	1	290.00	1	285.00	285.00	0	4,216	0.00%
2022/10/04	1	283.00	1	279.50	283.00	0	4,204	0.00%
2022/10/03	3	266.00	3	266.33	266.50	0	4,183	0.00%
2022/09/30	3	272.67	3	266.67	272.50	0	4,205	0.00%
2022/09/29	5	271.70	5.1	271.99	272.00	-0.1	4,263	0.00%
2022/09/28	3	265.50	3	270.33	262.00	0	4,255	0.00%
2022/09/27	2	277.50	2	278.50	279.50	0	4,293	0.00%
2022/09/26	1	274.00	1	271.50	274.00	0	4,334	0.00%
2022/09/23	9	285.78	9	282.72	282.50	0	4,354	0.00%
2022/09/22	2	287.00	2	285.00	287.00	0	4,354	0.00%
2022/09/21	3.1	283.00	3	284.17	282.50	0.1	4,325	0.00%
2022/09/20	4	287.38	4	290.50	290.50	0	4,318	0.00%
2022/09/16	3	283.67	4	284.75	284.00	-1	4,308	-0.02%
2022/09/14	5	280.70	5	283.80	286.50	0	4,323	0.00%
2022/09/12	5	283.80	5	286.40	284.50	0	4,375	0.00%
2022/09/08	3	270.17	3	270.67	270.50	0	4,355	0.00%
2022/09/06	5	264.00	5	260.60	262.00	0	4,402	0.00%
2022/09/05	1	267.50	1	263.63	263.50	0	4,415	0.00%
2022/09/02	3	260.00	3	259.50	262.00	0	4,416	0.00%
2022/09/01	4	265.50	4	265.88	266.00	0	4,397	0.00%
2022/08/31	3	285.33	1	280.00	283.50	2	4,318	0.05%
2022/08/30	2	286.75	2.4	285.84	286.50	-0.4	4,326	-0.01%
2022/08/29	1	276.50	1	274.00	276.00	0	4,320	0.00%
2022/08/26	1	289.00	1	287.50	285.50	0	4,329	0.00%
2022/08/25	1	283.00	1	287.50	287.50	0	4,301	0.00%
2022/08/24	0	0.00	0	277.00	273.50	0	4,281	0.00%
2022/08/22	0.1	275.50	1	277.50	276.50	-1	4,363	-0.02%
2022/08/19	2.1	288.26	2	284.50	283.00	0.1	4,345	0.00%
2022/08/18	4	285.88	3	285.50	285.50	1	4,319	0.02%
2022/08/17	0.3	279.50	0	0.00	284.50	0.3	4,295	0.01%
2022/08/16	1	279.50	1.1	279.00	279.50	-0.1	4,266	0.00%
2022/08/15	1.1	280.45	1	279.00	279.00	0.1	4,245	0.00%
2022/08/12	2	276.25	4.2	276.08	276.50	-2.2	4,229	-0.05%
2022/08/11	6.2	275.82	5.1	277.32	278.50	1.2	4,182	0.03%
2022/08/10	5	279.60	5	277.20	280.00	0	4,086	0.00%
2022/08/09	2	267.00	2.1	279.56	280.00	-0.1	4,026	0.00%
2022/08/08	3	262.33	3	263.00	261.50	0	3,890	0.00%
2022/08/05	2	258.25	2	256.75	257.50	0	3,908	0.00%
2022/08/04	2	258.50	1	251.00	253.50	1	3,902	0.03%
2022/08/02	0.1	255.50	0	0.00	255.00	0.1	3,937	0.00%
2022/08/01	1	244.50	1	247.50	253.00	0	3,874	0.00%
2022/07/29	1	248.00	1	249.50	248.00	0	3,836	0.00%
2022/07/28	3.1	251.61	3	249.33	248.00	0.1	3,806	0.00%
2022/07/26	1	245.00	1	244.00	245.00	0	3,796	0.00%
2022/07/22	1	248.00	1	247.50	248.00	0	3,843	0.00%
2022/07/21	2	250.50	2.1	252.40	250.50	-0.1	3,835	0.00%
2022/07/20	9	255.44	10	254.25	253.50	-1	3,806	-0.03%
2022/07/19	5	260.00	4	259.88	260.00	1	3,716	0.03%
2022/07/18	2	262.50	2	257.50	265.00	0	3,680	0.00%
2022/07/15	3	248.00	3	246.17	247.00	0	3,565	0.00%
2022/07/14	4	241.63	4	244.38	249.00	0	3,427	0.00%
2022/07/13	1	224.00	1	232.50	232.50	0	3,315	0.00%
2022/07/12	2	211.50	3	211.17	211.50	-1	3,264	-0.03%
2022/07/11	1	222.00	1	231.50	222.00	0	3,241	0.00%
2022/07/08	4	231.75	3	229.83	230.00	1	3,219	0.03%
2022/07/07	2.1	217.93	2	219.75	222.00	0.1	3,187	0.00%
2022/07/06	2	211.00	2	211.50	208.00	0	3,143	0.00%
2022/07/05	2	212.00	2	211.00	213.00	0	3,143	0.00%
2022/07/04	3	207.50	3	203.67	204.00	0	3,091	0.00%
2022/07/01	1.1	215.02	1	229.50	215.00	0.1	3,064	0.00%
2022/06/30	1	238.50	2	239.50	238.50	-1	3,091	-0.03%
2022/06/29	1	243.50	1	241.50	243.50	0	3,140	0.00%
2022/06/28	1	240.50	1	243.00	240.50	0	3,220	0.00%
2022/06/27	3	248.00	2	245.75	245.50	1	3,294	0.03%
2022/06/24	1	241.00	1	246.00	242.50	0	3,276	0.00%
2022/06/23	4	244.75	4	240.38	240.00	0	3,322	0.00%
2022/06/22	0	248.50	0	0.00	245.00	0	3,343	0.00%
2022/06/21	1.1	247.17	1	252.00	252.00	0.1	3,319	0.00%
2022/06/20	1	231.00	1	232.50	233.50	0	3,270	0.00%
2022/06/17	2	233.50	2	234.00	227.50	0	3,246	0.00%
2022/06/16	1	247.00	1.1	246.36	242.50	0	3,236	0.00%
2022/06/15	1	239.50	1	239.00	240.00	0	3,225	0.00%
2022/06/14	0	236.00	0	0.00	238.00	0	3,205	0.00%
2022/06/13	6	238.25	6	239.25	236.00	0	3,179	0.00%
2022/06/10	1	239.00	2	241.50	242.00	-1	3,147	-0.03%
2022/06/09	0.1	229.80	0	0.00	234.00	0.1	3,082	0.00%
2022/06/08	7	228.86	7	228.00	228.50	0	3,056	0.00%
2022/06/07	2	221.75	2	220.00	223.50	0	3,025	0.00%
2022/06/01	1	229.50	1	226.50	225.50	0	3,085	0.00%
2022/05/31	2	226.25	4	228.63	232.00	-2	3,083	-0.06%
2022/05/26	1	207.00	0	0.00	206.00	1	2,945	0.03%
2022/05/24	0	0.00	1	213.50	211.00	-1	2,893	-0.03%
2022/05/20	2	220.00	0	0.00	218.50	2	2,851	0.07%
2022/05/19	1	227.50	1	234.50	225.00	0	2,826	0.00%
2022/05/17	1	226.00	0	0.00	225.50	1	2,778	0.04%
2022/05/13	0	0.00	1	234.00	234.50	-1	2,716	-0.04%
2022/04/20	0	0.00	1	224.51	223.00	-1	2,476	-0.04%
2022/04/15	0	224.50	0	0.00	224.00	0	2,546	0.00%
2022/04/01	0	0.00	4	230.00	230.00	-4	2,349	-0.17%
2022/03/25	1	205.00	1	204.00	203.00	0	2,039	0.00%
2022/03/21	2	220.00	0	0.00	219.00	2	2,182	0.09%
2022/03/14	2	230.25	0	0.00	229.50	2	2,053	0.10%
2022/03/09	2	230.00	0	0.00	228.00	2	2,062	0.10%
2022/03/04	1	258.00	0	0.00	253.50	1	1,993	0.05%
2022/02/25	0	0.00	1	253.00	252.00	-1	1,983	-0.05%
2022/02/17	0	0.00	0	272.50	272.50	0	2,040	0.00%
2022/02/16	0	0.00	1	271.50	274.00	-1	2,073	-0.05%
2022/02/14	1	258.50	0	0.00	256.00	1	2,120	0.05%
2022/01/26	1	275.00	1	267.50	265.00	0	2,383	0.00%
2022/01/20	1	265.00	0	0.00	263.50	1	2,366	0.04%
2022/01/17	0	0.00	1	270.00	270.50	-1	2,413	-0.04%
2022/01/13	0	0.00	1	261.50	266.00	-1	2,411	-0.04%
2022/01/10	1	262.00	1	268.50	262.50	0	2,433	0.00%
2022/01/07	2	266.00	2	259.00	259.00	0	2,419	0.00%
2021/12/16	1	277.00	0	0.00	275.50	1	2,396	0.04%
2021/12/14	1	293.00	2	294.75	298.00	-1	2,353	-0.04%
2021/12/10	2	300.00	1	304.50	304.00	1	2,367	0.04%
2021/11/23	0	0.00	1	295.00	295.00	-1	2,487	-0.04%
2021/11/18	0	0.00	1	294.00	294.00	-1	2,522	-0.04%
2021/11/17	1	291.50	0	0.00	291.50	1	2,529	0.04%
2021/11/15	1	281.00	0	0.00	280.50	1	2,528	0.04%
2021/11/09	0	0.00	1	285.00	290.00	-1	2,683	-0.04%
2021/11/08	2	287.75	2	279.00	282.50	0	2,649	0.00%
2021/11/05	0	0.00	2	282.50	283.00	-2	2,581	-0.08%
2021/10/19	1	238.50	0	0.00	241.00	1	2,240	0.04%
2021/10/12	0	0.00	1	256.50	257.50	-1	2,144	-0.05%
2021/09/22	2	269.00	0	0.00	269.50	2	2,103	0.10%
2021/09/08	1	274.50	0	0.00	273.00	1	2,199	0.05%
2021/09/02	1	285.50	1	288.00	285.00	0	2,142	0.00%
2021/06/25	0	0.00	2	333.50	331.00	-2	2,351	-0.09%
2021/06/23	0	0.00	1	315.00	315.50	-1	2,356	-0.04%
2021/06/18	2	292.50	2	296.00	295.00	0	2,332	0.00%
2021/06/07	1	285.00	0	0.00	293.50	1	2,389	0.04%
2021/06/03	1	293.50	0	0.00	293.00	1	2,386	0.04%
2021/06/02	0	0.00	2	297.25	297.00	-2	2,386	-0.08%
2021/05/24	0	0.00	2.1	301.64	307.50	-2.1	2,495	-0.08%
2021/05/17	0	0.00	4	264.00	273.00	-4	2,543	-0.16%
2021/05/10	0	0.00	1	291.00	285.50	-1	2,507	-0.04%
2021/05/07	1	292.50	0	0.00	290.00	1	2,573	0.04%
2021/05/05	0	0.00	1	295.50	291.00	-1	2,610	-0.04%
2021/05/04	1	304.00	0	0.00	303.00	1	2,622	0.04%
2021/04/23	0	0.00	1.4	288.57	291.50	-1.4	2,478	-0.06%
2021/04/12	0	0.00	1	274.50	270.50	-1	2,705	-0.04%
2021/04/08	0	0.00	2	276.50	277.00	-2	2,749	-0.07%
2021/04/06	0	0.00	2	275.75	276.00	-2	2,788	-0.07%
2021/03/31	2	282.00	0	0.00	276.00	2	2,780	0.07%
2021/03/29	2	280.00	2	279.50	279.50	0	2,751	0.00%
2021/03/19	1	270.00	1	273.50	273.50	0	2,968	0.00%
2021/03/17	0	0.00	1	266.50	265.50	-1	3,033	-0.03%
2021/03/11	1	255.00	0	0.00	254.50	1	3,118	0.03%
2021/02/18	0	0.00	1	277.00	275.50	-1	3,284	-0.03%
2021/02/05	1	273.50	0	0.00	271.50	1	3,289	0.03%
2021/02/02	0	0.00	1	292.50	293.00	-1	3,375	-0.03%
2021/02/01	1	274.50	1	276.50	275.00	0	3,318	0.00%
2021/01/27	1	289.50	0	0.00	288.00	1	3,155	0.03%
2021/01/22	2	282.25	1	288.50	291.50	1	3,099	0.03%
2021/01/21	0	0.00	1	290.50	285.50	-1	3,077	-0.03%
2021/01/19	1	284.50	1	282.00	283.00	0	3,043	0.00%
2021/01/14	1	282.50	0	0.00	282.50	1	3,070	0.03%
2021/01/07	1	298.00	0	0.00	296.00	1	2,903	0.03%
2021/01/06	1	295.00	1	296.00	296.00	0	2,894	0.00%
2020/12/28	0	0.00	1	302.00	298.50	-1	2,920	-0.03%
2020/12/18	1	298.00	1.2	291.17	293.50	-0.2	3,190	-0.01%
2020/12/17	2.2	287.64	1	287.00	287.50	1.2	3,146	0.04%
2020/12/15	0	0.00	2	290.50	288.00	-2	2,991	-0.07%
2020/12/14	1	289.50	1	284.00	285.00	0	2,956	0.00%
2020/12/10	1	271.50	1	269.00	265.00	0	2,861	0.00%
2020/12/03	0	0.00	3	251.00	252.00	-3	2,920	-0.10%
2020/11/27	1	243.50	1	237.00	243.50	0	2,909	0.00%
2020/11/26	0	0.00	1	232.50	237.00	-1	2,909	-0.03%
2020/11/25	1	230.50	0	0.00	228.00	1	2,932	0.03%
2020/11/17	1	244.00	1	241.00	244.00	0	3,190	0.00%
2020/11/13	3	229.67	4	226.63	229.50	-1	3,182	-0.03%
2020/11/12	2	229.50	2	226.75	223.00	0	3,192	0.00%
2020/11/10	1	217.50	1	221.00	217.50	0	3,260	0.00%
2020/11/05	0	0.00	2	212.50	212.00	-2	3,498	-0.06%
2020/10/27	2	208.75	1	210.00	210.00	1	3,787	0.03%
2020/10/23	1	210.00	0	0.00	208.50	1	3,835	0.03%
2020/10/20	0	0.00	3	222.83	222.00	-3	3,840	-0.08%
2020/10/15	0	0.00	1	220.50	221.50	-1	3,908	-0.03%
2020/10/08	2	218.00	0	0.00	219.00	2	4,017	0.05%
2020/10/07	1	222.00	0	0.00	219.00	1	4,015	0.02%
2020/10/06	1	222.00	3	225.17	226.00	-2	4,019	-0.05%
2020/10/05	2	219.50	2	226.50	218.50	0	4,006	0.00%
2020/09/30	0	0.00	1	223.50	222.50	-1	3,963	-0.03%
2020/09/29	0	0.00	1	221.00	221.00	-1	3,987	-0.03%
2020/09/28	0	0.00	3	220.33	219.00	-3	4,000	-0.07%
2020/09/25	0	0.00	1	212.50	211.50	-1	4,044	-0.02%
2020/09/24	1	206.00	0	0.00	206.50	1	4,087	0.02%
2020/09/23	4	210.88	0	0.00	210.00	4	4,056	0.10%
2020/09/22	1	218.00	0	0.00	216.50	1	4,010	0.02%
2020/09/21	2	218.50	2	218.00	218.00	0	4,041	0.00%
2020/09/18	2	217.00	2	218.50	219.50	0	4,069	0.00%
2020/09/17	4	217.75	2	216.00	216.00	2	4,081	0.05%
2020/09/15	2	221.00	2	222.00	220.50	0	4,075	0.00%
2020/09/11	1	216.50	1	217.00	215.50	0	4,142	0.00%
2020/09/10	1	221.00	1	227.50	222.00	0	4,135	0.00%
2020/09/09	1	216.00	0	0.00	218.50	1	4,104	0.02%
2020/09/04	1	224.50	0	0.00	230.00	1	4,242	0.02%
2020/08/26	1	228.50	0	0.00	230.00	1	4,781	0.02%
2020/08/24	2	241.50	0	0.00	244.00	2	4,769	0.04%
2020/08/20	1	220.50	1	226.50	222.00	0	4,818	0.00%
2020/08/19	1	233.00	0	0.00	232.50	1	4,815	0.02%
2020/08/18	0	0.00	2	235.50	235.00	-2	4,938	-0.04%
2020/08/17	1	237.00	1	236.00	238.00	0	4,950	0.00%
2020/08/13	0	0.00	1	220.00	220.00	-1	4,843	-0.02%
2020/08/12	1	215.00	1	213.50	215.00	0	4,865	0.00%
2020/08/11	2	213.75	1	214.00	209.00	1	4,956	0.02%
2020/07/22	0.3	247.00	0	0.00	247.00	0.3	5,995	0.00%
2020/07/15	0	0.00	2	264.00	252.50	-2	6,752	-0.03%
2020/07/13	2	262.00	0	0.00	261.50	2	7,093	0.03%
2020/07/06	2	258.50	2	262.25	256.50	0	7,267	0.00%
2020/07/03	1	244.00	2	244.75	242.00	-1	7,244	-0.01%
2020/07/02	0	0.00	2	236.50	237.50	-2	7,322	-0.03%
2020/06/19	1	231.00	7	230.00	230.00	-6	7,826	-0.08%
2020/06/17	0	0.00	2	222.00	224.50	-2	8,006	-0.02%
2020/06/16	2	226.50	3	225.50	226.50	-1	8,327	-0.01%
2020/06/12	2	224.25	1	224.50	226.50	1	8,552	0.01%
2020/06/11	0	0.00	6	224.17	223.50	-6	8,639	-0.07%
2020/06/10	0	0.00	1	215.50	217.50	-1	8,614	-0.01%
2020/06/09	6	213.25	2	215.25	209.50	4	8,722	0.05%
2020/06/08	4	215.88	0	0.00	213.00	4	8,742	0.05%
2020/06/05	2	223.75	2	225.00	223.50	0	8,626	0.00%
2020/06/04	3	223.33	0	0.00	227.00	3	8,629	0.03%
2020/06/03	2	223.00	2	223.50	223.50	0	8,638	0.00%
2020/06/02	6	229.17	1.2	227.39	228.00	4.9	8,589	0.06%
2020/06/01	0	0.00	1	242.00	242.50	-1	8,567	-0.01%
2020/05/29	0	0.00	1	234.00	241.50	-1	8,583	-0.01%
2020/05/28	4	237.13	7	240.79	236.00	-3	8,568	-0.04%
2020/05/26	2	229.00	1	230.00	229.00	1	8,598	0.01%
2020/05/25	4	227.88	5	226.80	229.00	-1	8,592	-0.01%
2020/05/22	1	218.50	2	219.00	217.50	-1	8,479	-0.01%
2020/05/21	2	217.50	0	0.00	216.50	2	8,499	0.02%
2020/05/19	2	210.50	0	0.00	212.00	2	8,614	0.02%
2020/05/18	2	218.25	2	220.50	218.00	0	8,556	0.00%
2020/05/15	3	212.17	4	212.50	209.00	-1	8,454	-0.01%
2020/05/14	3	215.00	3	213.67	211.00	0	8,438	0.00%
2020/05/13	1	205.00	1	209.50	209.50	0	8,385	0.00%
2020/05/08	1	213.50	0	0.00	209.50	1	8,584	0.01%
2020/05/05	1	215.00	1	213.00	209.50	0	8,723	0.00%
2020/05/04	2	207.25	1.2	207.63	208.50	0.9	8,699	0.01%
2020/04/30	4	218.25	3	220.50	217.50	1	8,678	0.01%
2020/04/29	4	222.63	11	221.36	223.50	-7	8,647	-0.08%
2020/04/28	10	211.30	3	206.67	212.50	7	8,389	0.08%
2020/04/27	4	198.63	4	196.50	196.50	0	8,214	0.00%
2020/04/24	4	194.50	4	193.38	195.00	0	8,157	0.00%
2020/04/23	2	192.75	3	194.83	190.00	-1	8,121	-0.01%
2020/04/22	1.3	186.12	0	0.00	186.50	1.3	7,975	0.02%
2020/04/21	1	185.50	2	188.00	184.00	-1	7,892	-0.01%
2020/04/20	2	195.50	0	0.00	193.00	2	7,764	0.03%
2020/04/17	1	198.50	3	202.67	206.00	-2	7,499	-0.03%
2020/04/16	2	183.00	3	185.50	188.00	-1	7,257	-0.01%
2020/04/15	0	0.00	1	182.50	183.00	-1	7,214	-0.01%
2020/04/09	1	173.50	2	176.50	174.50	-1	7,156	-0.01%
2020/04/08	2	176.50	1	175.50	177.50	1	7,196	0.01%
2020/04/07	1	174.50	1	176.50	174.50	0	7,282	0.00%
2020/04/06	0	0.00	1	174.50	176.00	-1	7,158	-0.01%
2020/03/27	2	158.75	2	157.50	156.50	0	7,048	0.00%
2020/03/25	0	0.00	2	152.00	154.00	-2	6,898	-0.03%
2020/03/24	3	143.50	3	144.00	144.00	0	6,735	0.00%
2020/03/23	0	0.00	1	137.00	137.00	-1	6,592	-0.02%
2020/03/20	122	158.30	2	150.50	152.00	120	6,518	1.84%	大買/鉅額交易
2020/03/19	36	158.28	1	159.50	149.00	35	6,193	0.57%
2020/03/18	0	0.00	7	165.71	165.50	-7	6,053	-0.12%
2020/03/17	2	166.00	0	0.00	168.50	2	5,976	0.03%
2020/03/16	3	169.17	4	169.63	163.00	-1	5,875	-0.02%
2020/03/13	9	162.89	10	158.90	169.00	-1	5,834	-0.02%
2020/03/12	4	165.50	3	165.50	164.00	1	5,738	0.02%
2020/03/11	0	0.00	1	171.50	172.50	-1	5,735	-0.02%
2020/03/10	1	170.00	1	167.50	171.00	0	5,777	0.00%
2020/03/09	1	168.00	1	169.00	168.00	0	5,805	0.00%
2020/03/06	1	178.00	0	0.00	178.00	1	5,764	0.02%
2020/03/05	10	175.00	4	174.75	179.00	6	5,756	0.10%
2020/03/04	0	0.00	1	163.50	168.50	-1	5,689	-0.02%
2020/03/03	1	164.50	0	0.00	165.50	1	5,747	0.02%
2020/02/27	0	0.00	1	164.00	163.50	-1	6,678	-0.01%
2020/02/25	1	176.50	0	0.00	175.50	1	6,720	0.01%
2020/02/24	1	173.50	0	0.00	176.00	1	6,758	0.01%
2020/02/21	1	179.50	0	0.00	179.50	1	6,747	0.01%
2020/02/20	1	185.50	1	187.00	183.50	0	6,728	0.00%
2020/02/18	1	181.00	1	180.50	180.50	0	6,723	0.00%
2020/02/17	1	179.50	1	181.00	183.50	0	6,721	0.00%
2020/02/14	2	180.00	2	182.00	182.50	0	6,741	0.00%
2020/02/12	1	183.50	0	0.00	183.00	1	6,780	0.01%
2020/02/10	0	0.00	1	181.00	181.50	-1	6,866	-0.01%
2020/02/07	0	0.00	2	177.75	174.00	-2	6,840	-0.03%
2020/02/06	0	0.00	1	176.00	176.00	-1	6,788	-0.01%
2020/02/04	3	171.00	5	166.10	171.00	-2	6,982	-0.03%
2020/02/03	0	0.00	1	162.00	164.00	-1	6,950	-0.01%
2020/01/30	1	164.50	2	158.00	159.00	-1	6,976	-0.01%
2020/01/20	3	172.83	2	175.25	174.00	1	6,879	0.01%
2020/01/17	0	0.00	2	173.00	173.50	-2	6,831	-0.03%
2020/01/16	2	168.25	11	169.91	168.50	-9	6,773	-0.13%
2020/01/13	0	0.00	1	166.00	168.00	-1	6,713	-0.01%
2020/01/10	1	165.50	1	170.50	165.50	0	6,797	0.00%
2020/01/09	3	168.00	3	166.00	168.00	0	6,848	0.00%
2020/01/07	5	164.00	1	163.00	162.00	4	6,957	0.06%
2020/01/06	0	0.00	10	169.00	170.00	-10	6,965	-0.14%
2020/01/03	11	174.68	6	177.50	171.50	5	7,075	0.07%
2020/01/02	0	0.00	4	173.00	175.00	-4	7,049	-0.06%
2019/12/31	1	168.00	8	169.25	168.00	-7	7,053	-0.10%
2019/12/30	2	164.00	2	163.50	164.00	0	6,952	0.00%
2019/12/27	0	0.00	1	162.00	162.50	-1	7,065	-0.01%
2019/12/25	1	159.00	0	0.00	160.00	1	7,122	0.01%
2019/12/24	5	161.10	0	0.00	160.50	5	7,108	0.07%
2019/12/16	0	0.00	1	166.50	166.50	-1	7,527	-0.01%
2019/12/12	6	163.67	7	164.78	164.00	-1	7,635	-0.01%
2019/12/11	5	163.50	0	0.00	165.50	5	7,643	0.07%
2019/12/10	1	164.50	2	164.50	164.50	-1	7,658	-0.01%
2019/12/09	1	164.50	4	164.00	164.50	-3	7,704	-0.04%
2019/12/06	17	164.03	7	165.07	160.50	10	7,672	0.13%
2019/12/05	0	0.00	1	163.50	164.50	-1	7,640	-0.01%
2019/12/02	1	156.00	0	0.00	158.00	1	7,554	0.01%
2019/11/29	1	159.50	0	0.00	159.00	1	7,611	0.01%
2019/11/28	6	161.50	3	162.17	160.00	3	7,680	0.04%
2019/11/27	9	164.39	5	164.50	163.50	4	7,696	0.05%
2019/11/26	0	0.00	48	167.71	170.00	-48	7,602	-0.63%
2019/11/25	6	169.00	6	168.00	171.00	0	6,820	0.00%
2019/11/22	2	165.00	2	163.50	166.50	0	6,895	0.00%
2019/11/20	4	170.75	0	0.00	169.00	4	6,799	0.06%
2019/11/19	0	0.00	56	172.60	173.00	-56	6,804	-0.82%
2019/11/18	1	174.50	0	0.00	171.00	1	6,827	0.01%
2019/11/15	0	0.00	6	177.92	178.00	-6	6,801	-0.09%
2019/11/14	5	176.00	0	0.00	175.50	5	6,785	0.07%
2019/11/12	1	173.50	8	170.63	174.00	-7	6,777	-0.10%
2019/11/11	1	175.00	10	173.85	173.00	-9	6,724	-0.13%
2019/11/08	4	177.38	3	175.33	172.00	1	6,774	0.01%
2019/11/07	3	172.50	2	172.50	174.00	1	6,760	0.01%
2019/11/06	3	179.33	3	179.33	180.50	0	6,751	0.00%
2019/11/05	3	176.17	1	175.50	175.50	2	6,860	0.03%
2019/11/04	1	170.00	0	0.00	173.00	1	6,915	0.01%
2019/11/01	4	175.75	2	176.25	174.50	2	6,890	0.03%
2019/10/31	1	184.00	1	181.50	181.50	0	6,804	0.00%
2019/10/30	1	184.00	2	183.50	182.50	-1	6,796	-0.01%
2019/10/29	4	184.63	0	0.00	182.50	4	6,741	0.06%
2019/10/28	0	0.00	1	190.50	189.00	-1	6,749	-0.01%
2019/10/24	1	188.00	3	188.00	188.50	-2	6,793	-0.03%
2019/10/21	1	189.00	0	0.00	187.00	1	6,844	0.01%
2019/10/18	0	0.00	2	189.25	189.50	-2	6,945	-0.03%
2019/10/17	1	185.50	5	186.60	187.00	-4	6,881	-0.06%
2019/10/16	5	189.30	3	190.17	190.00	2	6,789	0.03%
2019/10/15	10	191.95	5	192.30	195.00	5	6,717	0.07%
2019/10/14	1	183.50	0	0.00	186.50	1	6,618	0.02%
2019/10/09	1	182.50	3	184.17	185.00	-2	6,542	-0.03%
2019/10/08	1	178.00	3	179.50	180.00	-2	6,436	-0.03%
2019/10/07	2	175.75	12	175.42	177.00	-10	6,407	-0.16%
2019/10/04	3	172.50	5	175.20	172.50	-2	6,343	-0.03%
2019/10/03	2	175.00	5	170.70	175.00	-3	6,282	-0.05%
2019/10/02	1	166.50	1	166.50	167.00	0	6,165	0.00%
2019/09/27	1	163.50	0	0.00	163.50	1	6,078	0.02%
2019/09/26	3	164.50	1	165.00	165.00	2	6,237	0.03%
2019/09/25	1	162.50	2	161.50	162.50	-1	6,350	-0.02%
2019/09/24	10	166.50	1	165.00	165.00	9	6,374	0.14%
2019/09/23	1	164.50	1	164.50	163.50	0	6,348	0.00%
2019/09/20	1	169.00	2	168.00	169.00	-1	6,289	-0.02%
2019/09/19	8	171.69	8	172.63	172.00	0	6,328	0.00%
2019/09/18	1	175.00	0	0.00	177.50	1	6,459	0.02%
2019/09/16	4	171.50	2	170.50	171.00	2	6,381	0.03%
2019/09/12	1	167.00	4	169.00	170.50	-3	6,386	-0.05%
2019/09/11	1	166.00	0	0.00	166.00	1	6,402	0.02%
2019/09/10	2	167.00	1	168.00	168.00	1	6,357	0.02%
2019/09/09	4	165.50	1	168.00	166.00	3	6,343	0.05%
2019/09/06	6	165.25	5	164.60	164.00	1	6,333	0.02%
2019/09/05	2	163.25	1	164.50	162.50	1	6,348	0.02%
2019/09/04	1	163.50	0	0.00	163.00	1	6,311	0.02%
2019/09/03	3	162.67	5	162.40	161.50	-2	6,320	-0.03%
2019/09/02	3	162.67	0	0.00	164.00	3	6,286	0.05%
2019/08/30	0	0.00	1	167.00	165.50	-1	6,202	-0.02%
2019/08/29	18	161.28	1	161.50	162.50	17	6,103	0.28%
2019/08/28	2	159.25	3	160.00	161.50	-1	6,115	-0.02%
2019/08/27	7	157.86	2	161.00	156.50	5	6,005	0.08%
2019/08/26	2	152.75	1	153.50	153.00	1	5,905	0.02%
2019/08/23	1	155.00	3	153.50	153.50	-2	5,873	-0.03%
2019/08/22	3	160.50	3	155.00	155.00	0	5,853	0.00%
2019/08/21	4	155.25	11	154.95	156.00	-7	5,857	-0.12%
2019/08/20	10	152.50	0	0.00	153.00	10	5,898	0.17%
2019/08/15	2	150.75	3	150.17	152.00	-1	5,818	-0.02%
2019/08/14	1	151.95	1	152.00	150.50	0	5,779	0.00%
2019/08/13	2	149.25	3	150.00	149.00	-1	5,809	-0.02%
2019/08/12	3	151.67	7	147.00	156.00	-4	5,805	-0.07%
2019/08/07	1	147.50	7	143.29	147.50	-6	5,552	-0.11%
2019/08/06	8	139.06	1	135.50	140.50	7	5,462	0.13%
2019/08/05	0	0.00	12	135.96	138.00	-12	5,371	-0.22%
2019/08/02	11	133.00	1	134.00	133.00	10	5,329	0.19%
2019/08/01	3	136.50	6	135.83	136.50	-3	5,322	-0.06%
2019/07/31	1	134.00	4.4	132.48	134.00	-3.4	5,381	-0.06%
2019/07/30	7	133.36	6	133.75	133.00	1	5,470	0.02%
2019/07/26	0	0.00	4	136.63	136.50	-4	5,462	-0.07%
2019/07/25	2	136.25	12	137.75	134.50	-10	5,479	-0.18%
2019/07/24	13	135.23	0	0.00	136.00	13	5,464	0.24%
2019/07/23	6	134.58	3	138.00	134.00	3	5,510	0.05%
2019/07/22	1	135.50	14	135.96	136.50	-13	5,570	-0.23%
2019/07/19	3	131.50	2	131.00	132.00	1	5,508	0.02%
2019/07/17	0	0.00	3	130.17	130.00	-3	5,744	-0.05%
2019/07/16	5	129.50	3	127.00	128.50	2	5,749	0.03%
2019/07/15	1	127.00	2	128.25	129.00	-1	5,758	-0.02%
2019/07/11	2	129.25	0	0.00	129.00	2	5,788	0.03%
2019/07/04	1	129.00	24	129.08	130.00	-23	5,889	-0.39%
2019/07/03	5	129.90	2	127.50	127.50	3	5,922	0.05%
2019/07/02	17	136.53	3	135.83	136.50	14	5,770	0.24%
2019/07/01	4	133.88	15	135.00	134.00	-11	5,637	-0.20%
2019/06/28	2	130.00	1	130.00	131.50	1	5,646	0.02%
2019/06/27	7	128.71	4	131.50	128.50	3	5,752	0.05%
2019/06/26	17	128.88	5	130.00	131.00	12	5,772	0.21%
2019/06/25	4	128.50	13	128.27	129.00	-9	5,685	-0.16%
2019/06/24	3	121.50	1	122.50	122.00	2	5,437	0.04%
2019/06/21	1	125.00	1	124.00	123.00	0	5,584	0.00%
2019/06/20	1	124.00	1	125.50	125.50	0	5,584	0.00%
2019/06/19	0	0.00	4	124.00	124.50	-4	5,691	-0.07%
2019/06/18	0	0.00	1	120.07	121.50	-1	5,690	-0.02%
2019/06/17	4	118.75	1	119.00	119.00	3	5,781	0.05%
2019/06/14	2	120.50	0	0.00	121.00	2	5,938	0.03%
2019/06/13	2	126.50	4	125.75	126.00	-2	6,152	-0.03%
2019/06/12	1	124.50	2	124.00	124.00	-1	6,167	-0.02%
2019/06/11	2	123.00	0	0.00	123.50	2	6,177	0.03%
2019/06/06	1	116.50	1	118.00	117.50	0	6,114	0.00%
2019/06/05	0	0.00	1	120.00	120.00	-1	6,085	-0.02%
2019/05/29	1	116.00	0	0.00	116.50	1	6,226	0.02%
2019/05/28	1	115.50	1	114.00	116.50	0	6,299	0.00%
2019/05/27	4	114.75	74	112.97	111.50	-70	6,303	-1.11%
2019/05/24	3	119.67	2	119.50	118.50	1	6,346	0.02%
2019/05/22	1	122.50	1	120.00	119.00	0	6,588	0.00%
2019/05/21	2	117.00	0	0.00	122.00	2	6,602	0.03%
2019/05/20	1	122.50	0	0.00	118.50	1	6,600	0.02%
2019/05/17	4	121.25	3	120.67	121.50	1	6,609	0.02%
2019/05/16	1	128.50	3	127.50	125.50	-2	6,692	-0.03%
2019/05/15	4	130.75	0	0.00	131.00	4	6,748	0.06%
2019/05/14	3	122.50	2	124.50	126.00	1	6,819	0.01%
2019/05/10	1	127.00	3	127.00	130.00	-2	6,910	-0.03%
2019/05/09	0	0.00	5	130.00	129.00	-5	6,958	-0.07%
2019/05/08	5	135.50	3	130.50	133.50	2	6,971	0.03%
2019/05/07	4	136.63	1	136.00	135.00	3	6,890	0.04%
2019/05/06	0	0.00	3	132.50	133.50	-3	6,819	-0.04%
2019/05/03	3	136.50	11	135.05	136.50	-8	6,808	-0.12%
2019/05/02	3	134.50	1	133.50	134.00	2	6,843	0.03%
2019/04/29	1	130.00	1	129.50	129.50	0	6,959	0.00%
2019/04/26	0	0.00	16	128.97	128.50	-16	6,957	-0.23%
2019/04/25	2	133.50	5	133.00	133.00	-3	7,051	-0.04%
2019/04/24	6	137.00	6	140.25	136.50	0	7,212	0.00%
2019/04/23	21	136.19	2	134.00	139.50	19	7,563	0.25%
2019/04/22	5	132.00	1	129.50	131.00	4	7,474	0.05%
2019/04/19	1	128.00	0	0.00	128.50	1	7,539	0.01%
2019/04/18	0	0.00	10	129.00	128.00	-10	7,572	-0.13%
2019/04/16	6	132.25	2	131.75	132.50	4	7,808	0.05%
2019/04/15	5	131.60	3	134.00	131.00	2	7,926	0.03%
2019/04/12	5	132.00	0	0.00	133.00	5	8,001	0.06%
2019/04/11	0	0.00	10	129.50	130.50	-10	8,123	-0.12%
2019/04/10	1	133.50	9	132.50	133.00	-8	8,272	-0.10%
2019/04/09	20	132.63	11	131.18	131.50	9	8,336	0.11%
2019/04/08	26	130.42	0	0.00	129.00	26	8,552	0.30%
2019/04/03	3	128.50	5	126.50	129.50	-2	8,649	-0.02%
2019/04/02	3	128.33	12	129.83	129.00	-9	8,718	-0.10%
2019/04/01	0	0.00	1	128.00	130.50	-1	8,677	-0.01%
2019/03/29	9	126.33	2	125.75	124.50	7	8,527	0.08%
2019/03/28	6	122.25	1	123.50	122.50	5	8,518	0.06%
2019/03/27	0	0.00	5	121.00	121.00	-5	8,522	-0.06%
2019/03/26	102	124.17	18	123.36	121.00	84	8,535	0.98%	大買/
2019/03/25	0	0.00	5	116.50	120.00	-5	8,412	-0.06%
2019/03/22	5	121.00	15	119.17	118.50	-10	8,390	-0.12%
2019/03/21	2	120.75	1	120.50	118.50	1	8,260	0.01%
2019/03/20	11	120.05	1	120.50	120.00	10	8,254	0.12%
2019/03/19	2	116.50	7	117.21	116.50	-5	8,210	-0.06%
2019/03/18	5	117.00	2	116.75	118.50	3	8,121	0.04%
2019/03/15	5	110.00	2	110.25	110.00	3	7,962	0.04%
2019/03/13	7	108.79	1	109.00	109.00	6	8,113	0.07%
2019/03/12	0	0.00	3	106.00	106.00	-3	8,185	-0.04%
2019/03/11	2	108.50	2	107.00	108.50	0	8,231	0.00%
2019/03/08	5	108.00	2	105.00	108.00	3	8,369	0.04%
2019/03/06	1	105.00	0	0.00	105.50	1	8,406	0.01%
2019/03/04	1	109.50	1	108.00	108.00	0	8,439	0.00%
2019/02/27	0	0.00	4	107.63	108.50	-4	8,350	-0.05%
2019/02/25	6	108.58	4	107.63	108.50	2	8,270	0.02%
2019/02/22	5	106.50	3	105.50	106.50	2	8,268	0.02%
2019/02/21	0	0.00	2	102.00	102.00	-2	8,227	-0.02%
2019/02/20	1	101.50	0	0.00	101.50	1	8,287	0.01%
2019/02/19	1	102.00	2	101.50	101.50	-1	8,289	-0.01%
2019/02/18	3	100.50	0	0.00	100.50	3	8,283	0.04%
2019/02/15	8	102.94	8	100.91	99.50	0	8,274	0.00%
2019/02/14	1	104.00	3	102.50	103.00	-2	8,116	-0.02%
2019/02/13	2	108.75	3	105.50	106.00	-1	8,065	-0.01%
2019/02/12	0	0.00	1	110.00	109.50	-1	7,979	-0.01%
2019/02/11	5	111.50	0	0.00	109.00	5	7,970	0.06%
2019/01/30	2	108.25	2	106.00	107.50	0	7,854	0.00%
2019/01/29	2	103.50	0	0.00	104.00	2	7,758	0.03%
2019/01/28	0	0.00	1	107.00	106.50	-1	7,729	-0.01%
2019/01/25	1	106.50	0	0.00	106.50	1	7,785	0.01%
2019/01/24	0	0.00	10	107.50	106.50	-10	7,861	-0.13%
2019/01/18	1	105.50	1	106.50	107.00	0	8,055	0.00%
2019/01/17	5	106.10	19	106.92	104.50	-14	8,092	-0.17%
2019/01/16	11	110.32	9	109.39	112.00	2	7,965	0.03%
2019/01/15	12	110.71	11	110.23	108.50	1	7,798	0.01%
2019/01/11	0	0.00	11	100.55	103.00	-11	7,429	-0.15%
2019/01/10	0	0.00	5	99.90	100.00	-5	7,516	-0.07%
2019/01/09	9	104.11	3	103.67	102.50	6	7,634	0.08%
2019/01/08	0	0.00	4	101.63	102.00	-4	7,594	-0.05%
2019/01/07	11	101.58	1	100.50	99.70	10	7,521	0.13%
2019/01/04	12	99.86	13	99.78	101.00	-1	7,543	-0.01%
2019/01/03	23	99.90	11	99.66	99.90	12	7,657	0.16%
2019/01/02	16	99.54	13	99.27	98.20	3	7,585	0.04%
2018/12/28	1	98.10	1	98.00	98.60	0	7,456	0.00%
2018/12/27	11	99.48	9	97.92	98.10	2	7,472	0.03%
2018/12/26	3	93.40	3	93.37	94.00	0	7,290	0.00%
2018/12/25	2	92.45	6	91.93	90.60	-4	7,327	-0.05%
2018/12/24	3	95.93	6	95.77	94.20	-3	7,315	-0.04%
2018/12/22	0	0.00	1	97.10	97.60	-1	7,344	-0.01%
2018/12/21	7	97.47	2	97.00	96.90	5	7,605	0.07%
2018/12/20	5	96.60	1	96.10	97.40	4	7,879	0.05%
2018/12/19	1	96.40	5	95.80	95.00	-4	8,041	-0.05%
2018/12/18	2	96.70	2	98.00	96.80	0	8,094	0.00%
2018/12/17	10	99.01	3	97.20	97.20	7	8,302	0.08%
2018/12/13	12	100.68	1	99.90	99.60	11	8,787	0.13%
2018/12/12	0	0.00	1	98.60	99.10	-1	8,763	-0.01%
2018/12/11	2	96.40	5	96.96	98.20	-3	8,715	-0.03%
2018/12/10	2	91.45	1	93.90	92.00	1	8,747	0.01%
2018/12/07	10	98.12	13	98.05	95.80	-3	8,690	-0.03%
2018/12/06	0	0.00	5	97.20	98.90	-5	8,705	-0.06%
2018/12/05	13	101.85	7	99.10	98.70	6	8,872	0.07%
2018/12/04	5	103.00	0	0.00	102.00	5	8,912	0.06%
2018/12/03	3	101.33	7	101.00	101.50	-4	9,057	-0.04%
2018/11/29	13	98.03	7	96.71	96.30	6	9,035	0.07%
2018/11/28	15	97.45	2	96.80	96.20	13	8,935	0.15%
2018/11/26	1	93.10	2	93.70	94.00	-1	9,148	-0.01%
2018/11/23	1	93.50	1	93.20	92.50	0	9,186	0.00%
2018/11/21	3	95.33	3	95.90	95.00	0	9,175	0.00%
2018/11/20	5	97.58	1	99.20	94.20	4	9,073	0.04%
2018/11/19	5	97.70	5	98.50	101.50	0	8,940	0.00%
2018/11/16	5	95.50	7	95.50	95.20	-2	8,865	-0.02%
2018/11/14	12	93.72	21	93.63	92.80	-9	8,890	-0.10%
2018/11/12	10	91.10	1	91.00	91.50	9	8,992	0.10%
2018/11/09	1	90.50	2	91.50	91.60	-1	9,269	-0.01%
2018/11/08	0	0.00	2	91.80	90.20	-2	9,715	-0.02%
2018/11/07	5	90.58	5	89.38	90.30	0	9,717	0.00%
2018/11/06	3	89.83	12	88.85	87.40	-9	9,762	-0.09%
2018/11/05	6	89.77	1	89.20	89.20	5	9,823	0.05%
2018/11/02	7	88.57	16	88.83	89.10	-9	9,807	-0.09%
2018/11/01	24	88.87	15	88.21	89.00	9	9,888	0.09%
2018/10/31	0	0.00	2	84.40	85.20	-2	9,823	-0.02%
2018/10/30	2	77.50	3	78.80	79.40	-1	9,747	-0.01%
2018/10/29	6	80.42	0	0.00	78.40	6	9,711	0.06%
2018/10/26	11	87.05	6	84.00	84.00	5	9,691	0.05%
2018/10/25	2	84.10	6	84.30	85.70	-4	9,714	-0.04%
2018/10/24	6	89.77	7	90.00	88.70	-1	9,647	-0.01%
2018/10/23	1	87.60	2	88.10	87.50	-1	9,622	-0.01%
2018/10/19	17	88.18	16	87.81	88.20	1	9,710	0.01%
2018/10/18	3	90.97	3	90.67	91.50	0	9,729	0.00%
2018/10/17	13	88.07	20	89.26	91.00	-7	9,722	-0.07%
2018/10/16	3	85.10	2	85.35	85.70	1	9,711	0.01%
2018/10/15	8	83.86	9	83.84	84.10	-1	9,766	-0.01%
2018/10/12	12	82.16	11	82.70	81.80	1	9,924	0.01%
2018/10/11	16	77.76	17	78.19	83.40	-1	9,957	-0.01%
2018/10/09	8	82.26	6	83.28	82.20	2	9,934	0.02%
2018/10/08	5	83.62	0	0.00	84.30	5	10,252	0.05%
2018/10/05	16	82.05	18	81.46	82.90	-2	10,492	-0.02%
2018/10/04	2	82.70	0	0.00	84.50	2	10,446	0.02%
2018/10/03	6	84.60	4	87.10	83.30	2	10,534	0.02%
2018/10/02	2	88.50	6	86.37	88.50	-4	10,517	-0.04%
2018/10/01	6	85.70	2	83.50	87.20	4	10,594	0.04%
2018/09/28	4	84.20	3	84.50	85.00	1	10,777	0.01%
2018/09/27	9	83.90	13	83.25	82.30	-4	10,602	-0.04%
2018/09/26	6	87.90	4	88.63	87.60	2	10,329	0.02%
2018/09/25	0	0.00	1	89.10	91.90	-1	10,299	-0.01%
2018/09/21	6	89.58	3	88.73	92.00	3	10,261	0.03%
2018/09/20	18	90.37	18	88.72	86.70	0	10,166	0.00%
2018/09/19	5	95.34	12	94.48	96.30	-7	9,857	-0.07%
2018/09/18	6	96.78	3	97.20	96.50	3	9,735	0.03%
2018/09/17	3	98.73	6	97.82	98.90	-3	9,787	-0.03%
2018/09/14	5	96.54	5	96.52	97.40	0	9,783	0.00%
2018/09/13	7	92.97	7	93.06	91.50	0	9,721	0.00%
2018/09/12	7	91.66	7	91.27	91.00	0	9,721	0.00%
2018/09/11	7	94.11	71	93.10	96.00	-64	9,686	-0.66%
2018/09/10	4	99.55	2	98.55	98.30	2	9,484	0.02%
2018/09/07	6	106.00	2	105.00	105.00	4	9,377	0.04%
2018/09/05	1	109.50	1	110.00	110.00	0	9,264	0.00%
2018/09/04	2	108.75	1	109.00	109.00	1	9,229	0.01%
2018/09/03	4	108.00	5	110.40	109.00	-1	9,213	-0.01%
2018/08/31	4	109.13	6	108.42	109.50	-2	9,043	-0.02%
2018/08/30	1	105.50	3	106.83	107.50	-2	9,042	-0.02%
2018/08/29	2	105.75	1	105.50	105.00	1	9,152	0.01%
2018/08/28	2	106.00	5	105.90	104.50	-3	9,253	-0.03%
2018/08/27	19	105.45	4	104.50	104.50	15	9,388	0.16%
2018/08/24	5	102.20	3	101.00	103.00	2	9,607	0.02%
2018/08/22	10	100.28	7	99.96	100.00	3	9,718	0.03%
2018/08/21	1	101.50	2	101.75	102.00	-1	9,801	-0.01%
2018/08/20	12	102.46	10	101.95	103.00	2	9,839	0.02%
2018/08/17	2	101.50	12	100.44	101.50	-10	9,844	-0.10%
2018/08/16	8	93.95	11	95.23	99.00	-3	9,826	-0.03%
2018/08/15	24	102.87	10	101.90	96.10	14	9,895	0.14%
2018/08/14	63	104.63	7	105.57	106.00	56	9,683	0.58%
2018/08/13	6	103.33	14	103.25	105.00	-8	9,738	-0.08%
2018/08/10	0	0.00	3	104.17	103.50	-3	9,685	-0.03%
2018/08/09	12	100.92	7	99.71	100.50	5	9,638	0.05%
2018/08/08	12	101.17	1	102.00	101.00	11	9,683	0.11%
2018/08/07	3	98.23	2	99.00	97.60	1	9,699	0.01%
2018/08/03	6	99.58	6	98.48	99.30	0	9,836	0.00%
2018/08/02	5	101.52	12	101.67	99.30	-7	9,828	-0.07%
2018/08/01	6	105.00	1	105.00	105.00	5	9,855	0.05%
2018/07/31	2	103.00	5	102.00	102.00	-3	9,988	-0.03%
2018/07/30	7	104.79	2	105.00	103.00	5	10,038	0.05%
2018/07/27	5	105.50	1	105.50	104.00	4	10,238	0.04%
2018/07/26	1	100.50	0	0.00	101.50	1	10,511	0.01%
2018/07/25	5	102.20	13	103.65	101.50	-8	10,717	-0.07%
2018/07/24	18	104.19	4	103.75	106.00	14	10,875	0.13%
2018/07/23	4	99.48	14	99.31	99.40	-10	10,838	-0.09%
2018/07/20	2	101.50	3	101.83	102.00	-1	11,023	-0.01%
2018/07/19	3	98.97	0	0.00	100.00	3	10,982	0.03%
2018/07/18	0	0.00	7	102.00	103.50	-7	11,023	-0.06%
2018/07/17	3	106.50	2	103.25	104.00	1	11,292	0.01%
2018/07/16	4	106.25	9	103.83	103.50	-5	11,324	-0.04%
2018/07/13	3	101.80	18	98.62	100.00	-15	10,966	-0.14%
2018/07/12	8	94.25	3	95.07	95.40	5	10,727	0.05%
2018/07/11	1	93.30	6	92.65	92.50	-5	10,773	-0.05%
2018/07/10	13	97.70	16	98.69	97.20	-3	10,628	-0.03%
2018/07/09	8	96.84	8	95.60	96.30	0	10,494	0.00%
2018/07/06	12	93.15	26	91.42	93.80	-14	10,379	-0.13%
2018/07/05	1	89.20	1	89.70	89.50	0	10,176	0.00%
2018/07/04	3	89.10	3	89.80	88.60	0	10,270	0.00%
2018/07/03	21	89.54	2	89.90	90.10	19	10,415	0.18%
2018/07/02	2	87.60	7	87.70	87.60	-5	10,342	-0.05%
2018/06/29	18	87.55	7	87.26	88.20	11	10,334	0.11%
2018/06/28	7	83.83	0	0.00	84.00	7	10,230	0.07%
2018/06/27	2	81.00	2	80.80	80.60	0	10,314	0.00%
2018/06/26	1	80.60	1	80.90	80.50	0	10,512	0.00%
2018/06/25	1	83.70	1	83.00	82.60	0	10,581	0.00%
2018/06/22	2	83.30	7	83.13	83.30	-5	10,875	-0.05%
2018/06/21	6	85.68	1	85.60	85.40	5	11,105	0.05%
2018/06/20	1	83.00	0	0.00	83.00	1	11,124	0.01%
2018/06/19	0	0.00	2	90.00	88.00	-2	11,045	-0.02%
2018/06/15	0	0.00	1	89.20	89.20	-1	11,074	-0.01%
2018/06/14	6	90.45	2	89.80	89.20	4	11,043	0.04%
2018/06/13	2	89.65	15	90.37	89.50	-13	10,972	-0.12%
2018/06/12	15	93.55	7	92.97	91.00	8	10,910	0.07%
2018/06/11	7	91.33	65	89.99	92.00	-58	10,850	-0.53%
2018/06/08	60	92.12	123	92.51	91.00	-63	10,839	-0.58%	大賣/
2018/06/07	5	92.18	6	93.12	91.70	-1	10,771	-0.01%
2018/06/06	6	92.50	22	93.29	92.20	-16	10,697	-0.15%
2018/06/05	141	91.06	18	91.50	92.00	123	10,565	1.16%	大買/鉅額交易
2018/06/04	9	89.90	56	90.13	90.20	-47	10,513	-0.45%
2018/06/01	12	90.95	5	89.90	90.20	7	10,342	0.07%
2018/05/31	30	85.92	5	85.98	86.30	25	10,089	0.25%
2018/05/30	1	82.90	32	83.14	82.90	-31	10,025	-0.31%
2018/05/29	28	85.55	16	85.24	85.30	12	9,978	0.12%
2018/05/28	3	84.77	15	84.33	84.00	-12	9,920	-0.12%
2018/05/25	7	84.94	0	0.00	85.20	7	9,932	0.07%
2018/05/24	7	85.53	18	85.10	84.80	-11	9,888	-0.11%
2018/05/23	21	84.86	8	84.36	85.70	13	9,782	0.13%
2018/05/22	19	78.38	13	78.46	80.20	6	9,455	0.06%
2018/05/21	32	74.72	2	74.85	75.00	30	9,232	0.32%
2018/05/18	3	72.03	13	72.84	72.30	-10	9,160	-0.11%
2018/05/17	11	74.05	4	73.30	74.00	7	9,163	0.08%
2018/05/15	1	72.30	0	0.00	71.70	1	9,175	0.01%
2018/05/14	5	73.94	1	73.30	73.00	4	9,180	0.04%
2018/05/11	3	74.67	0	0.00	72.80	3	9,148	0.03%
2018/05/10	1	74.70	5	74.50	74.50	-4	9,070	-0.04%
2018/05/09	3	76.97	11	75.71	75.30	-8	9,025	-0.09%
2018/05/08	10	77.35	5	72.10	78.40	5	8,899	0.06%
2018/05/07	10	75.95	4	76.00	75.30	6	8,716	0.07%
2018/05/04	6	76.13	10	77.20	74.70	-4	8,697	-0.05%
2018/05/03	8	75.90	15	76.59	77.70	-7	8,575	-0.08%
2018/05/02	15	72.10	1	70.50	72.20	14	8,262	0.17%
2018/04/30	17	68.62	21	70.28	68.40	-4	8,059	-0.05%
2018/04/27	11	72.95	5	71.70	72.00	6	7,900	0.08%
2018/04/26	13	71.97	18	71.59	70.80	-5	7,895	-0.06%
2018/04/25	11	70.34	4	70.70	70.30	7	7,613	0.09%
2018/04/24	10	69.94	9	69.56	69.00	1	7,543	0.01%
2018/04/23	4	71.70	2	69.55	68.90	2	7,395	0.03%
2018/04/20	8	78.19	1	76.40	76.40	7	7,001	0.10%
2018/04/19	2	84.55	7	84.03	83.60	-5	6,875	-0.07%
2018/04/18	5	84.70	0	0.00	84.80	5	7,061	0.07%
2018/04/17	2	83.50	7	84.69	82.60	-5	7,055	-0.07%
2018/04/16	6	87.45	11	85.47	85.20	-5	6,989	-0.07%
2018/04/13	1	87.50	1	87.20	87.20	0	7,004	0.00%
2018/04/12	3	86.33	8	86.75	87.10	-5	7,033	-0.07%
2018/04/11	5	87.90	1	87.30	86.20	4	7,088	0.06%
2018/04/10	5	87.90	1	84.00	85.00	4	7,211	0.06%
2018/04/09	8	88.35	13	89.03	86.00	-5	7,137	-0.07%
2018/04/03	8	91.91	1	92.50	92.50	7	7,018	0.10%
2018/04/02	5	94.94	2	95.50	93.80	3	6,991	0.04%
2018/03/30	3	98.73	4	98.00	98.60	-1	7,018	-0.01%
2018/03/29	1	91.60	4	95.15	95.00	-3	6,854	-0.04%
2018/03/28	6	93.30	2	90.70	90.20	4	6,644	0.06%
2018/03/27	19	93.99	9	94.31	94.50	10	6,475	0.15%
2018/03/26	6	98.25	0	0.00	95.00	6	6,184	0.10%
2018/03/23	1	102.50	220	104.53	105.00	-219	5,915	-3.70%	大賣/鉅額交易
2018/03/22	60	111.50	10	110.75	110.00	50	5,846	0.86%
2018/03/21	6	114.42	11	110.09	111.00	-5	5,866	-0.09%
2018/03/20	15	112.50	79	112.46	113.50	-64	6,027	-1.06%
2018/03/16	6	113.42	7	110.36	110.50	-1	6,165	-0.02%
2018/03/15	0	0.00	5	111.50	112.50	-5	6,212	-0.08%
2018/03/14	0	113.00	10	113.25	113.00	-10	6,265	-0.16%
2018/03/12	105	116.21	0	0.00	115.00	105	6,364	1.65%	大買/鉅額交易
2018/03/09	16	114.47	1	114.50	114.50	15	6,394	0.23%
2018/03/08	9	115.11	3	112.17	112.00	6	6,437	0.09%
2018/03/07	1	114.00	6	111.58	112.00	-5	6,385	-0.08%
2018/03/06	0	0.00	2	112.00	113.00	-2	6,470	-0.03%
2018/03/05	2	113.00	20	112.13	111.00	-18	6,577	-0.27%
2018/03/02	5	117.50	5	114.50	117.00	0	6,624	0.00%
2018/03/01	5	116.00	0	0.00	116.50	5	6,602	0.08%
2018/02/27	11	113.82	0	0.00	112.00	11	6,648	0.17%
2018/02/26	10	110.50	0	0.00	109.50	10	6,667	0.15%
2018/02/23	5	107.50	5	106.50	107.50	0	6,738	0.00%
2018/02/22	0	0.00	5	105.50	105.00	-5	6,809	-0.07%
2018/02/21	5	106.50	0	0.00	108.50	5	6,802	0.07%
2018/02/08	0	0.00	1	105.00	104.00	-1	7,152	-0.01%
2018/02/07	1	111.50	9	109.61	109.00	-8	7,253	-0.11%
2018/02/06	6	108.50	8	108.69	106.00	-2	7,563	-0.03%
2018/02/05	10	116.50	5	110.50	116.00	5	7,467	0.07%
2018/02/02	0	0.00	65	114.46	114.50	-65	7,431	-0.87%
2018/02/01	1	116.00	0	0.00	117.00	1	7,434	0.01%
2018/01/31	10	115.25	6	111.17	117.00	4	7,401	0.05%
2018/01/30	0	0.00	11	111.45	111.50	-11	7,330	-0.15%
2018/01/29	5	117.00	1	116.50	115.00	4	7,260	0.06%
2018/01/26	11	114.32	1	114.00	116.00	10	7,221	0.14%
2018/01/25	2	109.75	1	107.50	107.50	1	7,112	0.01%
2018/01/22	0	0.00	4	112.75	115.00	-4	6,955	-0.06%
2018/01/18	0	0.00	2	107.50	108.00	-2	6,907	-0.03%
2018/01/17	4	107.75	4	105.13	105.50	0	6,891	0.00%
2018/01/16	3	104.17	0	0.00	104.00	3	6,919	0.04%
2018/01/15	10	107.00	0	0.00	108.00	10	6,935	0.14%
2018/01/12	8	108.56	3	108.17	108.00	5	6,825	0.07%
2018/01/09	0	0.00	5	118.00	119.00	-5	6,605	-0.08%
2018/01/08	6	122.75	5	118.50	121.50	1	6,644	0.02%
2018/01/05	6	122.50	15	120.83	121.50	-9	6,618	-0.14%
2018/01/04	80	121.19	85	118.82	120.50	-5	6,568	-0.08%
2018/01/03	0	0.00	1	113.50	113.00	-1	6,414	-0.02%
2018/01/02	10	109.75	11	111.32	111.50	-1	6,374	-0.02%

智邦：網路、運算需求強勁UDN聯合新聞網－5天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

智邦1月營收年月雙減 WiFi 7、400G交換器商機有望推升營運Anue鉅亨－2024/02/06

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

網通族群啟動第二波全球產能新布局，網通大廠啟碁（6285）、智邦、中磊、智易等東南亞布局有成，積極轉往美國、印度等市場；......詳全文

智邦

券商分點績效/獲利分析

群益金鼎-三重券商分點個股進出
群益金鼎-三重券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智邦

券商分點績效/獲利分析

群益金鼎-三重 券商分點個股進出 群益金鼎-三重 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎-三重券商分點個股進出
群益金鼎-三重券商分點全部個股操作績效/獲利分析