智邦 (2345)-臺銀證券券商分點個股進出

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
442.5
漲跌
▼26.5
漲幅
-5.65%
成交量
7,110張
產業
上市通信網路類股
1011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

智邦 (2345)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	463.20	5	464.20	442.50	0	4,140	0.00%
2024/05/02	3.1	468.76	2	456.50	469.00	1.1	4,051	0.03%
2024/04/30	4.1	466.65	3.1	463.37	461.50	1	3,998	0.03%
2024/04/29	0	459.75	1	466.00	447.50	-1	3,941	-0.02%
2024/04/26	1	410.00	0.3	412.00	428.00	0.7	3,879	0.02%
2024/04/25	0.6	403.50	0	0.00	401.00	0.6	3,829	0.02%
2024/04/24	4.1	413.51	4	410.04	412.00	0.1	3,817	0.00%
2024/04/23	1	403.50	0.5	403.50	405.00	0.5	3,785	0.01%
2024/04/22	20.3	387.30	35	387.40	384.50	-14.7	3,700	-0.40%
2024/04/19	33.5	398.98	1	406.00	401.00	32.5	3,676	0.88%
2024/04/18	30.1	404.62	0	0.00	409.00	30.1	3,640	0.83%
2024/04/17	31	411.52	0	0.00	408.00	31	3,619	0.86%
2024/04/16	50.1	420.21	0	0.00	416.50	50.1	3,571	1.40%
2024/04/15	68.6	438.82	0	436.00	431.00	68.6	3,569	1.92%
2024/04/12	40.1	459.95	7.1	460.35	456.00	33	3,523	0.94%
2024/04/11	15.1	477.82	0.1	481.97	473.00	15	3,496	0.43%
2024/04/10	1	477.48	2.1	479.50	476.00	-1	3,481	-0.03%
2024/04/09	50.1	467.89	0	0.00	465.00	50.1	3,502	1.43%
2024/04/08	0.1	472.50	5	469.00	466.00	-5	3,496	-0.14%
2024/04/03	0	453.00	0	0.00	461.00	0	3,473	0.00%
2024/04/02	15	455.00	0	0.00	456.00	15	3,482	0.43%
2024/04/01	0	460.00	0	0.00	460.50	0	3,484	0.00%
2024/03/28	0	461.00	0	0.00	458.50	0	3,485	0.00%
2024/03/27	25	456.40	0	0.00	453.00	25	3,495	0.72%
2024/03/26	1	465.02	0	0.00	465.50	1	3,520	0.03%
2024/03/25	1	472.50	4	477.63	475.00	-3	3,583	-0.08%
2024/03/22	0.1	480.44	1.2	478.96	481.00	-1.1	3,568	-0.03%
2024/03/21	2	450.04	2	449.50	459.00	0	3,514	0.00%
2024/03/20	5	440.01	0	0.00	437.50	5	3,487	0.14%
2024/03/19	14	448.11	2	448.75	444.00	12	3,419	0.35%
2024/03/18	141	457.29	2	458.75	457.50	139	3,448	4.03%	大買/鉅額交易
2024/03/15	31	455.74	0	0.00	454.00	31	3,417	0.91%
2024/03/14	5	464.30	1	463.50	465.50	4	3,370	0.12%
2024/03/13	4	465.14	2	469.00	465.00	2	3,340	0.06%
2024/03/12	9.5	473.53	1	472.00	475.50	8.5	3,268	0.26%
2024/03/11	1	480.00	0	0.00	491.00	1	3,173	0.03%
2024/03/08	11	497.09	1	493.50	491.00	10	3,130	0.32%
2024/03/07	0	506.00	0	0.00	507.00	0	3,057	0.00%
2024/03/06	20	515.00	0	0.00	515.00	20	3,017	0.66%
2024/03/05	1.1	509.55	1.1	514.15	514.00	0	3,052	0.00%
2024/03/04	0.1	512.95	0	0.00	508.00	0.1	3,049	0.00%
2024/03/01	0.2	505.75	0	0.00	504.00	0.2	3,063	0.00%
2024/02/29	5.1	499.45	0	0.00	519.00	5.1	3,047	0.17%
2024/02/27	10.3	507.96	0	0.00	502.00	10.3	2,991	0.34%
2024/02/26	1	515.07	0	0.00	520.00	1	2,925	0.04%
2024/02/23	0	537.00	0	540.00	532.00	0	2,864	0.00%
2024/02/22	2.1	536.43	2	537.50	535.00	0.1	2,896	0.00%
2024/02/21	0.1	546.00	19	543.47	547.00	-18.9	2,908	-0.65%
2024/02/20	1	574.99	2	572.50	569.00	-1	2,895	-0.03%
2024/02/19	4	566.75	5	563.20	564.00	-1	2,893	-0.03%
2024/02/16	28	552.86	1	553.02	558.00	27	2,919	0.92%
2024/02/15	7	504.88	0	524.00	539.00	7	2,918	0.24%
2024/02/05	1	540.08	0	0.00	548.00	1	2,802	0.04%
2024/02/02	0	0.00	11	558.00	562.00	-11	2,802	-0.39%
2024/02/01	1	540.00	3	538.67	542.00	-2	2,774	-0.07%
2024/01/31	0	0.00	1	533.00	529.00	-1	2,771	-0.04%
2024/01/29	0	0.00	2	523.00	519.00	-2	2,777	-0.07%
2024/01/26	1	510.00	0	0.00	510.00	1	2,836	0.04%
2024/01/25	23	519.57	2	522.00	513.00	21	2,866	0.73%
2024/01/23	0	530.00	0	0.00	522.00	0	2,951	0.00%
2024/01/22	0	535.00	8	531.13	542.00	-8	2,932	-0.27%
2024/01/17	10	506.90	0	0.00	509.00	10	2,943	0.34%
2024/01/16	0	510.00	0	0.00	513.00	0	2,965	0.00%
2024/01/15	0	0.00	2	520.00	516.00	-2	2,982	-0.07%
2024/01/12	0	0.00	4	511.25	510.00	-4	3,003	-0.13%
2024/01/11	0	0.00	1	522.00	520.00	-1	3,079	-0.03%
2024/01/09	0	0.00	0	515.00	516.00	0	3,204	0.00%
2024/01/08	0	491.00	0	0.00	496.50	0	3,169	0.00%
2024/01/05	0	492.50	0	0.00	486.50	0	3,212	0.00%
2024/01/04	0	0.00	0.1	493.00	491.00	-0.1	3,234	0.00%
2024/01/03	1	482.01	1	484.00	490.00	0	3,323	0.00%
2024/01/02	1	512.75	0	0.00	493.50	1	3,320	0.03%
2023/12/29	1	520.00	0	522.00	523.00	1	3,387	0.03%
2023/12/28	0	0.00	6	525.33	523.00	-6	3,441	-0.17%
2023/12/27	0	515.00	0	515.00	519.00	0	3,452	0.00%
2023/12/25	0	497.50	0	0.00	498.00	0	3,499	0.00%
2023/12/22	0	490.14	0.3	491.47	489.50	-0.3	3,541	-0.01%
2023/12/21	0.1	487.23	20	488.55	488.50	-19.9	3,559	-0.56%
2023/12/20	6	495.67	1	494.50	496.00	5	3,581	0.14%
2023/12/19	0	512.13	0	0.00	512.00	0	3,540	0.00%
2023/12/18	2	504.00	8	511.75	514.00	-6	3,635	-0.17%
2023/12/15	37	512.86	0	0.00	506.00	37	3,707	1.00%
2023/12/14	0	529.00	0	0.00	530.00	0	3,727	0.00%
2023/12/13	1	520.00	11	523.91	533.00	-10	3,736	-0.27%
2023/12/12	1	527.00	0	0.00	526.00	1	3,892	0.03%
2023/12/07	0	0.00	0	530.00	528.00	0	3,996	0.00%
2023/12/06	1	531.00	0	0.00	534.00	1	3,999	0.03%
2023/12/05	23	525.22	3	528.00	527.00	20	4,010	0.50%
2023/12/04	6	519.33	1.2	529.17	521.00	4.8	4,002	0.12%
2023/12/01	0	0.00	1	537.00	536.00	-1	3,966	-0.03%
2023/11/30	1	532.00	1	533.00	533.00	0	3,986	0.00%
2023/11/29	1	535.00	0	0.00	538.00	1	3,961	0.03%
2023/11/28	1	523.15	0	0.00	538.00	1	3,958	0.03%
2023/11/27	4	529.25	0	0.00	527.00	4	3,975	0.10%
2023/11/22	2	559.00	2	561.00	562.00	0	4,051	0.00%
2023/11/21	2.1	563.29	9	572.21	560.00	-6.9	4,138	-0.17%
2023/11/20	14.2	558.90	20	558.50	555.00	-5.8	4,199	-0.14%
2023/11/17	3	532.00	4	539.00	532.00	-1	4,224	-0.02%
2023/11/16	3	527.33	0	0.00	525.00	3	4,391	0.07%
2023/11/15	1	537.00	1	553.00	534.00	0	4,448	0.00%
2023/11/14	4	528.81	0	0.00	524.00	4	4,446	0.09%
2023/11/13	33	537.24	0	0.00	533.00	33	4,445	0.74%
2023/11/10	3	551.33	0.1	543.00	545.00	2.9	4,466	0.06%
2023/11/08	1	548.00	5	557.80	554.00	-4	4,497	-0.09%
2023/11/07	0.1	543.00	1	546.00	550.00	-0.9	4,517	-0.02%
2023/11/06	1	534.00	0.1	536.00	535.00	0.9	4,513	0.02%
2023/11/03	0.1	533.00	5	530.20	536.00	-4.9	4,515	-0.11%
2023/11/02	1	507.00	2	516.50	511.00	-1	4,486	-0.02%
2023/11/01	3	495.33	1.1	497.26	497.50	2	4,495	0.04%
2023/10/31	2.1	509.37	6	525.17	498.50	-4	4,477	-0.09%
2023/10/30	6	508.67	11	506.45	507.00	-5	4,494	-0.11%
2023/10/27	13	502.35	2	500.00	511.00	11	4,596	0.24%
2023/10/26	2	493.00	0	0.00	491.00	2	4,599	0.04%
2023/10/25	1	509.00	11	507.91	506.00	-10	4,607	-0.22%
2023/10/24	3	492.50	2	502.00	511.00	1	4,658	0.02%
2023/10/23	2	500.00	1	504.00	500.00	1	4,629	0.02%
2023/10/20	0	0.00	1	507.00	507.00	-1	4,629	-0.02%
2023/10/19	19	497.45	12	496.33	496.00	7	4,629	0.15%
2023/10/18	20	489.10	78	490.91	484.00	-58	4,561	-1.27%
2023/10/17	0	0.00	0.1	526.00	526.00	-0.1	4,455	0.00%
2023/10/16	1	536.00	1	544.00	534.00	0	4,464	0.00%
2023/10/13	8	543.00	0	0.00	545.00	8	4,475	0.18%
2023/10/12	0	0.00	0	531.00	530.00	0	4,451	0.00%
2023/10/11	8	549.00	7	549.14	536.00	1	4,459	0.02%
2023/10/06	11	523.09	1	513.00	522.00	10	4,449	0.22%
2023/10/05	6.1	506.85	8	513.23	516.00	-1.9	4,491	-0.04%
2023/10/04	2	470.00	1	476.00	490.50	1	4,418	0.02%
2023/10/03	2	488.97	2.1	482.62	482.00	-0.1	4,376	0.00%
2023/10/02	8	503.25	8	502.38	500.00	0	4,381	0.00%
2023/09/28	3	488.17	5	490.60	493.00	-2	4,373	-0.05%
2023/09/27	1	477.00	1	482.00	486.50	0	4,338	0.00%
2023/09/26	3	487.33	4	487.50	486.50	-1	4,321	-0.02%
2023/09/25	6.1	487.36	37	483.41	481.50	-30.9	4,346	-0.71%
2023/09/22	3	462.33	27	461.65	463.50	-24	4,280	-0.56%
2023/09/21	20	456.15	86	456.04	453.50	-66	4,243	-1.56%
2023/09/20	18	480.11	9.2	479.71	472.00	8.9	4,159	0.21%
2023/09/19	4.2	527.60	0	0.00	503.00	4.2	4,068	0.10%
2023/09/18	31	496.40	25.2	495.99	493.50	5.9	4,013	0.15%
2023/09/15	5	491.00	8.1	496.99	503.00	-3.1	3,993	-0.08%
2023/09/14	4.2	478.85	2	479.22	482.50	2.1	3,783	0.06%
2023/09/13	3.1	444.06	1.2	452.70	454.00	1.9	3,696	0.05%
2023/09/12	1	445.26	0	0.00	452.50	1	3,754	0.03%
2023/09/11	2	449.94	1	463.00	455.00	1	3,806	0.03%
2023/09/08	1	461.50	1	460.50	460.50	0	3,835	0.00%
2023/09/06	1	471.00	1	477.00	477.00	0	3,856	0.00%
2023/09/05	2	477.50	2	472.54	472.00	0	3,872	0.00%
2023/09/04	1	471.00	6	469.67	470.00	-5	3,897	-0.13%
2023/09/01	5	467.90	0.3	479.00	470.00	4.8	3,915	0.12%
2023/08/31	2.3	482.67	1	490.00	478.00	1.3	3,960	0.03%
2023/08/29	1	467.00	1	473.50	473.50	0	4,014	0.00%
2023/08/28	1	484.00	2	481.25	480.00	-1	4,098	-0.02%
2023/08/25	5	479.10	1.1	484.13	472.00	3.9	4,200	0.09%
2023/08/24	4	494.64	5.1	507.07	514.00	-1	4,354	-0.02%
2023/08/23	2	469.25	1	468.00	468.00	1	4,373	0.02%
2023/08/22	20.1	468.81	4.3	459.91	473.00	15.8	4,443	0.35%
2023/08/21	2	434.50	8.7	430.87	452.50	-6.7	4,313	-0.15%
2023/08/18	2.2	403.73	1.1	409.08	411.50	1.1	4,233	0.03%
2023/08/17	19	399.47	1	401.50	403.00	18	4,169	0.43%
2023/08/16	3	391.67	3.1	394.29	398.50	0	4,153	0.00%
2023/08/15	0	0.00	0.2	384.50	384.00	-0.2	4,113	0.00%
2023/08/11	0	0.00	6.5	386.62	384.00	-6.5	4,072	-0.16%
2023/08/10	34.1	363.95	5.2	366.71	366.00	28.9	4,049	0.71%
2023/08/09	8.1	389.83	2	385.75	380.00	6.1	4,043	0.15%
2023/08/08	1	390.00	1	388.00	388.00	0	4,040	0.00%
2023/08/07	0.2	389.00	3	388.00	390.00	-2.9	4,026	-0.07%
2023/08/04	0	0.00	2.1	379.44	369.00	-2.1	4,003	-0.05%
2023/08/02	30.2	380.22	1.2	370.93	366.00	29	3,972	0.73%
2023/08/01	2.2	403.34	1.1	390.54	394.50	1.1	3,923	0.03%
2023/07/31	4	397.25	0	391.00	382.00	4	3,883	0.10%
2023/07/28	0.1	384.00	0.1	385.80	390.00	0	3,855	0.00%
2023/07/27	4.1	376.82	1.1	383.38	382.50	2.9	3,860	0.08%
2023/07/26	0	392.00	6	396.75	394.50	-6	3,816	-0.16%
2023/07/24	4	403.00	1	399.03	401.50	3	3,844	0.08%
2023/07/21	0	388.00	1	389.00	389.00	-1	3,849	-0.03%
2023/07/20	1.1	383.59	0	0.00	384.00	1.1	3,846	0.03%
2023/07/19	3	384.67	6	386.33	385.50	-3	3,832	-0.08%
2023/07/18	38	396.67	2	394.25	394.00	36	3,837	0.94%
2023/07/17	18	397.58	1.1	399.00	394.50	16.9	3,866	0.44%
2023/07/14	2.1	394.55	0	0.00	403.00	2.1	3,856	0.05%
2023/07/13	3	416.67	3	413.00	408.50	0	3,823	0.00%
2023/07/12	2.1	390.05	6	385.25	390.00	-3.9	3,751	-0.10%
2023/07/11	1	371.50	0	370.00	369.50	1	3,698	0.03%
2023/07/10	2	353.73	2	357.00	357.50	0	3,710	0.00%
2023/07/07	0	356.00	0	0.00	351.00	0	3,724	0.00%
2023/07/05	1	372.00	2	371.25	371.00	-1	3,716	-0.03%
2023/07/04	0	0.00	1.1	372.12	370.50	-1.1	3,744	-0.03%
2023/07/03	0.1	370.00	2.3	370.69	367.50	-2.2	3,823	-0.06%
2023/06/30	2	346.01	14.1	348.99	349.00	-12.1	3,800	-0.32%
2023/06/28	16	340.81	2	351.00	341.00	14	3,806	0.37%
2023/06/27	1	347.50	0	0.00	341.00	1	3,837	0.03%
2023/06/26	1	342.09	0	0.00	350.00	1	3,855	0.03%
2023/06/21	1	353.05	0	0.00	358.00	1	3,852	0.03%
2023/06/20	1	359.00	0	0.00	359.00	1	3,845	0.03%
2023/06/19	0.1	365.50	0	0.00	364.50	0.1	3,892	0.00%
2023/06/16	6.1	362.96	3	362.83	363.00	3.1	3,944	0.08%
2023/06/15	0.1	375.00	20.1	375.95	382.00	-20	3,863	-0.52%
2023/06/14	0.1	364.50	21.1	362.30	370.00	-21	3,848	-0.55%
2023/06/13	0.1	355.79	0.1	354.58	359.00	0	3,862	0.00%
2023/06/12	1	351.00	40	348.95	348.50	-39	3,885	-1.00%
2023/06/09	0	344.20	2	344.00	343.00	-2	3,918	-0.05%
2023/06/08	5	341.51	1	340.00	339.50	4	3,924	0.10%
2023/06/07	0	349.00	0.1	355.00	355.50	-0.1	3,913	0.00%
2023/06/06	20	354.00	72.2	355.76	354.00	-52.2	3,900	-1.34%
2023/06/05	8	341.01	8	345.00	345.00	0	3,859	0.00%
2023/06/02	0	346.50	0.1	340.50	343.00	-0.1	3,923	0.00%
2023/06/01	3.2	337.49	138.2	339.51	342.00	-135	3,906	-3.46%	大賣/鉅額交易
2023/05/31	11	351.86	24	354.35	353.00	-13	3,799	-0.34%
2023/05/30	23	355.55	24.2	359.18	354.00	-1.2	3,669	-0.03%
2023/05/29	1	357.50	4.2	357.26	357.50	-3.2	3,442	-0.09%
2023/05/26	2	321.57	19.3	318.81	325.00	-17.3	3,339	-0.52%
2023/05/25	0	295.00	4.8	292.66	295.50	-4.8	3,219	-0.15%
2023/05/24	3	282.51	2	285.00	283.00	1	3,198	0.03%
2023/05/23	3	288.33	1	287.00	286.00	2	3,196	0.06%
2023/05/22	78	282.91	8	285.31	284.00	70	3,223	2.17%
2023/05/19	51	289.98	10	296.75	291.00	41	3,268	1.25%
2023/05/18	50	298.50	11	296.64	296.50	39	3,269	1.19%
2023/05/17	65	295.81	3	297.67	295.50	62	3,285	1.89%
2023/05/16	0	0.00	1	294.97	295.50	-1	3,296	-0.03%
2023/05/15	0.1	286.98	0	0.00	287.50	0.1	3,287	0.00%
2023/05/12	3.1	279.88	0	0.00	288.00	3.1	3,317	0.09%
2023/05/11	3.1	279.88	0	0.00	282.00	3.1	3,324	0.09%
2023/05/10	44.1	285.88	1	287.00	286.50	43.1	3,358	1.28%
2023/05/09	0.1	293.14	0	0.00	292.50	0.1	3,446	0.00%
2023/05/08	1	295.00	1	293.01	295.00	0	3,455	0.00%
2023/05/05	51	289.00	6	288.92	288.50	45	3,453	1.30%
2023/05/03	1.1	293.14	1	294.00	295.00	0.1	3,490	0.00%
2023/05/02	20	298.90	3	298.51	298.00	17	3,532	0.48%
2023/04/28	2	296.03	2	296.00	299.00	0	3,573	0.00%
2023/04/27	3	289.33	1	293.00	289.00	2	3,562	0.06%
2023/04/26	9	291.44	6	290.92	292.50	3	3,534	0.08%
2023/04/25	6	293.99	4	287.63	287.50	2	3,524	0.06%
2023/04/24	3	292.33	44	297.50	298.50	-41	3,515	-1.17%
2023/04/21	2	294.49	42	294.52	295.50	-40	3,529	-1.13%
2023/04/20	9.3	302.92	142	302.83	298.50	-132.7	3,539	-3.75%	大賣/鉅額交易
2023/04/19	10	318.50	1	316.50	319.50	9	3,564	0.25%
2023/04/18	2	312.50	2	313.25	313.50	0	3,603	0.00%
2023/04/17	6	314.00	0.1	313.00	313.00	5.9	3,607	0.16%
2023/04/14	0.1	307.00	6	312.08	315.50	-5.9	3,603	-0.16%
2023/04/13	2	306.67	45.2	307.20	302.50	-43.2	3,577	-1.21%
2023/04/12	11	311.73	1	312.50	313.00	10	3,534	0.28%
2023/04/11	0	0.00	1	311.00	311.50	-1	3,507	-0.03%
2023/04/10	15	307.23	50	306.70	308.50	-35	3,486	-1.00%
2023/04/07	27.1	307.98	23	309.00	309.00	4.1	3,456	0.12%
2023/04/06	18	315.56	1	317.00	316.50	17	3,429	0.50%
2023/03/31	4	314.88	0.1	315.50	319.00	4	3,372	0.12%
2023/03/30	1	312.00	0	0.00	312.00	1	3,328	0.03%
2023/03/28	4.1	309.56	2	308.25	305.50	2.1	3,310	0.06%
2023/03/27	1	316.00	0	0.00	305.00	1	3,252	0.03%
2023/03/24	0.1	312.39	12.1	314.01	315.50	-12	3,235	-0.37%
2023/03/23	0.2	310.33	0	0.00	313.00	0.2	3,212	0.00%
2023/03/22	12.1	308.99	9	308.50	309.50	3.1	3,218	0.10%
2023/03/21	96.1	306.61	4.2	301.50	304.50	91.8	3,173	2.89%
2023/03/20	1	293.49	0	0.00	294.50	1	3,106	0.03%
2023/03/17	14	296.46	2	297.75	294.50	12	3,121	0.38%
2023/03/16	1	293.04	0	0.00	295.50	1	3,086	0.03%
2023/03/15	2	295.50	4	298.75	302.00	-2	3,075	-0.07%
2023/03/14	4	290.88	1	294.00	290.50	3	3,042	0.10%
2023/03/13	50	296.50	0	0.00	300.50	50	3,040	1.64%
2023/03/10	0.1	303.65	0	0.00	298.00	0.1	3,085	0.00%
2023/03/09	0	0.00	6	305.83	305.50	-6	3,062	-0.20%
2023/03/08	2.1	297.77	7	298.00	300.00	-4.9	3,055	-0.16%
2023/03/07	4.1	309.33	50	305.17	303.50	-45.9	3,018	-1.52%
2023/03/06	8	299.06	3.1	302.48	305.50	4.9	2,918	0.17%
2023/03/03	0	0.00	1	288.50	285.50	-1	2,843	-0.04%
2023/03/02	1.1	284.00	0	0.00	284.50	1.1	2,842	0.04%
2023/02/23	0	277.50	2	283.00	283.50	-2	2,789	-0.07%
2023/02/22	2	270.25	0	0.00	276.00	2	2,768	0.07%
2023/02/20	1.1	276.15	0	0.00	276.50	1.1	2,767	0.04%
2023/02/17	0	0.00	1	288.00	283.00	-1	2,752	-0.04%
2023/02/16	1	278.50	101.5	281.21	283.50	-100.5	2,717	-3.70%	大賣/
2023/02/15	0	0.00	1	279.00	274.50	-1	2,733	-0.04%
2023/02/14	0	0.00	1	276.00	277.00	-1	2,755	-0.04%
2023/02/13	1	270.00	0	0.00	271.00	1	2,744	0.04%
2023/02/07	3.1	265.93	5	265.30	273.00	-2	2,676	-0.07%
2023/02/06	0	0.00	2	258.50	257.50	-2	2,582	-0.08%
2023/02/03	0.1	256.00	12	257.00	256.50	-11.9	2,586	-0.46%
2023/02/02	1	250.50	4	255.00	255.50	-3	2,613	-0.11%
2023/02/01	20	246.98	0	0.00	247.50	20	2,589	0.77%
2023/01/31	2	250.25	1	256.00	243.50	1	2,693	0.04%
2023/01/30	1	252.00	0.1	252.00	251.50	0.9	2,741	0.03%
2023/01/17	2	252.50	1	253.00	252.50	1	2,718	0.04%
2023/01/16	0	0.00	3	246.84	247.50	-3	2,741	-0.11%
2023/01/13	24.1	246.76	1	247.00	243.00	23.1	2,805	0.82%
2023/01/12	1	255.50	0	0.00	253.00	1	2,845	0.04%
2023/01/10	2	253.50	2	254.00	253.00	0	2,868	0.00%
2023/01/09	3	250.17	2	246.00	248.00	1	2,890	0.03%
2023/01/06	1	253.50	5	255.40	255.50	-4	2,861	-0.14%
2023/01/05	0	0.00	1	248.00	248.50	-1	2,832	-0.04%
2023/01/03	0	0.00	1	240.00	242.00	-1	2,898	-0.03%
2022/12/30	1	236.00	1	237.00	234.50	0	2,939	0.00%
2022/12/29	1	230.00	1	232.00	232.50	0	2,965	0.00%
2022/12/28	0	0.00	0	234.50	233.50	0	3,002	0.00%
2022/12/27	0	240.00	0	240.50	238.00	0	3,044	0.00%
2022/12/26	0	0.00	31	232.13	236.50	-31	3,060	-1.01%
2022/12/23	6	239.99	0	0.00	237.50	6	3,068	0.20%
2022/12/21	0	0.00	0	250.00	253.00	0	3,119	0.00%
2022/12/20	0	249.86	0	0.00	245.50	0	3,137	0.00%
2022/12/14	0	0.00	0	251.00	258.00	0	3,225	0.00%
2022/12/13	0	247.00	0	253.10	248.00	0	3,252	0.00%
2022/12/09	1	245.50	1	248.00	250.50	0	3,275	0.00%
2022/12/07	2.1	249.58	1	249.00	248.50	1.1	3,304	0.03%
2022/12/05	6	259.50	0	0.00	258.00	6	3,328	0.18%
2022/12/02	7	258.36	0	0.00	259.00	7	3,324	0.21%
2022/12/01	0	0.00	1	276.50	272.00	-1	3,289	-0.03%
2022/11/30	1	270.00	0	0.00	271.50	1	3,293	0.03%
2022/11/25	1	267.50	2	268.50	265.50	-1	3,525	-0.03%
2022/11/24	1	269.50	0	0.00	269.00	1	3,562	0.03%
2022/11/21	1	253.50	1	257.00	256.50	0	3,605	0.00%
2022/11/18	0	0.00	1	259.50	259.50	-1	3,626	-0.03%
2022/11/17	1	264.00	0	0.00	259.00	1	3,623	0.03%
2022/11/16	1	259.00	4	260.25	261.00	-3	3,640	-0.08%
2022/11/14	3	255.50	0.1	255.00	254.00	2.9	3,714	0.08%
2022/11/11	1	261.50	2	258.00	261.50	-1	3,722	-0.03%
2022/11/10	4	242.63	2	244.75	245.00	2	3,719	0.05%
2022/11/08	0.1	250.00	0	0.00	249.00	0.1	3,729	0.00%
2022/11/03	0	0.00	1	241.50	247.50	-1	3,976	-0.03%
2022/11/02	1	241.50	1	243.00	242.50	0	4,126	0.00%
2022/11/01	1	241.50	1	243.00	244.00	0	4,162	0.00%
2022/10/31	0	0.00	1	242.50	243.00	-1	4,199	-0.02%
2022/10/28	1	237.00	15	237.77	237.00	-14	4,211	-0.33%
2022/10/27	11	228.73	5	231.80	233.00	6	4,199	0.14%
2022/10/26	8	208.69	0	0.00	215.50	8	4,112	0.19%
2022/10/25	1	222.50	1	224.50	221.00	0	4,047	0.00%
2022/10/24	1	228.00	1	229.00	225.50	0	4,046	0.00%
2022/10/21	0	0.00	1	229.00	225.00	-1	4,049	-0.02%
2022/10/20	0	0.00	4	230.00	233.00	-4	3,988	-0.10%
2022/10/19	1	243.50	1	243.00	241.50	0	3,927	0.00%
2022/10/18	8	248.81	8	246.00	249.00	0	3,927	0.00%
2022/10/17	0	0.00	1	244.00	243.50	-1	3,930	-0.03%
2022/10/14	3	255.00	2	247.50	247.50	1	3,904	0.03%
2022/10/13	2	260.75	1	255.50	254.50	1	3,949	0.03%
2022/10/12	7	264.50	6	265.92	266.50	1	3,958	0.03%
2022/10/11	1	270.00	0	0.00	270.50	1	4,026	0.02%
2022/10/07	2	285.50	2	289.50	286.00	0	4,122	0.00%
2022/10/06	1	285.50	3	288.50	289.00	-2	4,192	-0.05%
2022/10/05	14	286.57	6	289.33	285.00	8	4,216	0.19%
2022/10/04	18	282.78	5	281.50	283.00	13	4,204	0.31%
2022/10/03	1	267.00	0	0.00	266.50	1	4,183	0.02%
2022/09/28	3	267.67	4	263.13	262.00	-1	4,255	-0.02%
2022/09/26	1	270.00	0	0.00	274.00	1	4,334	0.02%
2022/09/23	1	285.50	1	287.00	282.50	0	4,354	0.00%
2022/09/20	11	289.50	4	285.88	290.50	7	4,318	0.16%
2022/09/19	1	278.50	1	281.00	281.00	0	4,303	0.00%
2022/09/15	1	283.00	1	286.00	284.50	0	4,320	0.00%
2022/09/13	2	279.50	1	281.00	280.00	1	4,351	0.02%
2022/09/12	10	285.95	33	285.55	284.50	-23	4,375	-0.53%
2022/09/08	0	0.00	1	270.50	270.50	-1	4,355	-0.02%
2022/09/07	0	0.00	3	259.67	264.00	-3	4,400	-0.07%
2022/09/06	3	261.50	3	262.33	262.00	0	4,402	0.00%
2022/09/05	1	262.50	1	263.50	263.50	0	4,415	0.00%
2022/09/02	4.1	261.66	4	261.50	262.00	0.1	4,416	0.00%
2022/09/01	14	265.36	10	264.00	266.00	4	4,397	0.09%
2022/08/31	34	280.44	2	282.75	283.50	32	4,318	0.74%
2022/08/30	17	287.18	5.1	285.50	286.50	11.9	4,326	0.28%
2022/08/26	4	284.50	4	289.25	285.50	0	4,329	0.00%
2022/08/25	9	284.06	56	285.68	287.50	-47	4,301	-1.09%
2022/08/24	2	273.75	16	275.09	273.50	-14	4,281	-0.33%
2022/08/23	1.1	273.64	5	273.30	275.50	-3.9	4,345	-0.09%
2022/08/22	5	275.80	1	275.50	276.50	4	4,363	0.09%
2022/08/19	6	286.50	7.4	290.51	283.00	-1.4	4,345	-0.03%
2022/08/18	5	284.00	3.1	283.51	285.50	2	4,319	0.05%
2022/08/17	4	278.50	1.5	283.67	284.50	2.5	4,295	0.06%
2022/08/16	4	276.00	1	279.50	279.50	3	4,266	0.07%
2022/08/15	1	273.50	7	278.43	279.00	-6	4,245	-0.14%
2022/08/12	7	275.07	13	276.23	276.50	-6	4,229	-0.14%
2022/08/11	7	273.00	7	273.29	278.50	0	4,182	0.00%
2022/08/10	7	277.79	8	279.19	280.00	-1	4,086	-0.02%
2022/08/09	10	274.45	8	278.31	280.00	2	4,026	0.05%
2022/08/08	13	264.92	2	264.50	261.50	11	3,890	0.28%
2022/08/05	0	0.00	3	261.17	257.50	-3	3,908	-0.08%
2022/08/04	3	253.33	20	256.10	253.50	-17	3,902	-0.44%
2022/08/03	2	256.50	1.1	252.14	253.00	0.9	3,920	0.02%
2022/08/02	204	256.85	2	256.75	255.00	202	3,937	5.13%	大買/鉅額交易
2022/08/01	1	250.50	7	246.93	253.00	-6	3,874	-0.15%
2022/07/29	1	255.46	0	0.00	248.00	1	3,836	0.03%
2022/07/28	0	250.00	19	248.82	248.00	-19	3,806	-0.50%
2022/07/27	0	0.00	10	245.02	247.00	-10	3,783	-0.27%
2022/07/26	2	244.50	0.1	246.00	245.00	1.9	3,796	0.05%
2022/07/25	3	245.00	0	0.00	249.50	3	3,862	0.08%
2022/07/22	2	247.50	2	250.75	248.00	0	3,843	0.00%
2022/07/21	4	250.50	10	251.30	250.50	-6	3,835	-0.16%
2022/07/20	5	262.40	14.1	254.99	253.50	-9.1	3,806	-0.24%
2022/07/19	9	259.39	9	258.44	260.00	0	3,716	0.00%
2022/07/18	6	251.67	10	258.40	265.00	-4	3,680	-0.11%
2022/07/15	0	0.00	6.1	249.71	247.00	-6.1	3,565	-0.17%
2022/07/14	10	233.55	6.1	240.38	249.00	3.9	3,427	0.11%
2022/07/13	5	220.90	5.1	222.99	232.50	-0.1	3,315	0.00%
2022/07/12	1.2	209.46	1	211.50	211.50	0.2	3,264	0.00%
2022/07/08	7	229.00	8	230.81	230.00	-1	3,219	-0.03%
2022/07/07	4	214.63	3	218.00	222.00	1	3,187	0.03%
2022/07/05	2	206.75	1	213.00	213.00	1	3,143	0.03%
2022/07/04	0	206.83	18	200.36	204.00	-18	3,091	-0.58%
2022/07/01	2	223.25	2	222.75	215.00	0	3,064	0.00%
2022/06/30	1	238.02	1	241.50	238.50	0	3,091	0.00%
2022/06/28	1	244.51	0	0.00	240.50	1	3,220	0.03%
2022/06/27	0	245.79	0	0.00	245.50	0	3,294	0.00%
2022/06/24	0	242.00	2	246.50	242.50	-2	3,276	-0.06%
2022/06/23	1	242.00	7	245.71	240.00	-6	3,322	-0.18%
2022/06/22	1	250.50	0	0.00	245.00	1	3,343	0.03%
2022/06/21	4	245.88	22.2	247.93	252.00	-18.2	3,319	-0.55%
2022/06/20	4	233.88	3.1	234.19	233.50	0.9	3,270	0.03%
2022/06/17	1	229.96	0	0.00	227.50	1	3,246	0.03%
2022/06/16	2.1	246.38	9.3	249.61	242.50	-7.2	3,236	-0.22%
2022/06/15	5	240.40	2	240.00	240.00	3	3,225	0.09%
2022/06/14	1	239.50	1	238.50	238.00	0	3,205	0.00%
2022/06/13	0	0.00	2	240.25	236.00	-2	3,179	-0.06%
2022/06/10	5	241.50	9.3	240.66	242.00	-4.3	3,147	-0.14%
2022/06/09	1	231.50	1	233.00	234.00	0	3,082	0.00%
2022/06/08	1	228.00	9	230.11	228.50	-8	3,056	-0.26%
2022/06/06	0	0.00	0.1	220.50	219.50	-0.1	3,022	0.00%
2022/06/01	2	226.25	1	227.50	225.50	1	3,085	0.03%
2022/05/31	0	0.00	2	223.75	232.00	-2	3,083	-0.06%
2022/05/30	0	0.00	2	217.44	217.50	-2	3,010	-0.07%
2022/05/27	0.1	207.00	0	0.00	208.00	0.1	2,958	0.00%
2022/05/26	0.2	208.79	0	0.00	206.00	0.2	2,945	0.01%
2022/05/25	0.1	211.50	0	0.00	213.00	0.1	2,900	0.00%
2022/05/24	1	215.00	2	215.00	211.00	-1	2,893	-0.03%
2022/05/23	3	216.33	0	0.00	213.50	3	2,867	0.10%
2022/05/20	2	221.25	0	0.00	218.50	2	2,851	0.07%
2022/05/19	4	226.63	3	228.00	225.00	1	2,826	0.04%
2022/05/18	1	228.00	2	230.00	230.00	-1	2,793	-0.04%
2022/05/17	6	228.08	3	225.00	225.50	3	2,778	0.11%
2022/05/16	2	236.75	3	233.50	235.50	-1	2,751	-0.04%
2022/05/13	3	230.00	2.1	233.28	234.50	1	2,716	0.03%
2022/05/12	36	224.76	0	0.00	223.50	36	2,661	1.35%
2022/05/11	0	0.00	1.1	212.21	219.00	-1.1	2,615	-0.04%
2022/05/10	2.2	205.55	2	208.00	207.00	0.2	2,550	0.01%
2022/05/09	4	219.00	0	0.00	218.50	4	2,507	0.16%
2022/05/06	0	0.00	1	225.50	226.00	-1	2,519	-0.04%
2022/05/05	8.2	235.65	0	0.00	232.00	8.2	2,546	0.32%
2022/04/29	1	228.00	3	228.67	233.00	-2	2,580	-0.08%
2022/04/27	1	210.50	1	212.61	215.50	0	2,506	0.00%
2022/04/26	0	0.00	2	219.71	221.00	-2	2,477	-0.08%
2022/04/25	3.2	213.42	3.2	211.23	211.00	0.1	2,459	0.00%
2022/04/22	2	221.00	0	0.00	221.50	2	2,457	0.08%
2022/04/21	2	226.25	2	226.75	225.50	0	2,452	0.00%
2022/04/20	2	222.50	1	225.50	223.00	1	2,476	0.04%
2022/04/19	1	223.50	3	225.17	221.50	-2	2,488	-0.08%
2022/04/18	0	0.00	48	219.85	219.00	-48	2,497	-1.92%
2022/04/15	1	225.00	0	223.50	224.00	1	2,546	0.04%
2022/04/12	3.2	216.09	1	217.00	215.00	2.2	2,581	0.09%
2022/04/11	0	217.50	0.2	218.00	216.50	-0.2	2,554	-0.01%
2022/04/08	0.1	226.50	1	225.00	226.00	-1	2,506	-0.04%
2022/04/07	1	233.00	0	0.00	231.00	1	2,473	0.04%
2022/04/06	0	0.00	3	236.33	238.50	-3	2,426	-0.12%
2022/04/01	1	226.50	2	229.75	230.00	-1	2,349	-0.04%
2022/03/31	2	222.50	4	224.25	222.50	-2	2,269	-0.09%
2022/03/28	29	200.43	0	0.00	204.00	29	2,099	1.38%
2022/03/25	25.1	204.75	0	0.00	203.00	25.1	2,039	1.23%
2022/03/24	1.4	215.14	0	0.00	215.50	1.4	2,027	0.07%
2022/03/23	20.2	215.02	0	0.00	216.50	20.2	2,142	0.94%
2022/03/22	10	215.00	0	0.00	217.50	10	2,206	0.45%
2022/03/21	0.2	218.00	0	0.00	219.00	0.2	2,182	0.01%
2022/03/18	25.1	226.14	0	0.00	216.00	25.1	2,155	1.16%
2022/03/17	0.1	236.00	3.1	232.64	236.50	-3	2,075	-0.14%
2022/03/16	0	218.50	0	0.00	219.50	0	2,058	0.00%
2022/03/15	12	220.42	1	228.50	219.00	11	2,057	0.54%
2022/03/14	4	228.75	0	0.00	229.50	4	2,053	0.19%
2022/03/10	3	233.67	3	240.17	235.50	0	2,052	0.00%
2022/03/09	33	227.97	0	0.00	228.00	33	2,062	1.60%
2022/03/08	0.1	229.86	0	0.00	226.50	0.1	2,055	0.01%
2022/03/07	3.1	242.42	0	0.00	237.00	3.1	2,008	0.16%
2022/03/04	33	255.03	2	260.25	253.50	31	1,993	1.55%
2022/03/02	2	262.50	1	264.00	262.00	1	1,978	0.05%
2022/03/01	0	0.00	3	261.34	267.00	-3	1,977	-0.15%
2022/02/25	10	254.85	0	0.00	252.00	10	1,983	0.50%
2022/02/24	2	257.51	0	0.00	254.50	2	1,984	0.10%
2022/02/22	1	266.00	0	0.00	262.00	1	1,979	0.05%
2022/02/17	0	0.00	10	271.85	272.50	-10	2,040	-0.49%
2022/02/16	0	0.00	9	270.33	274.00	-9	2,073	-0.43%
2022/02/15	2.1	260.69	6	260.42	259.50	-3.9	2,105	-0.19%
2022/02/14	5	261.39	12	259.00	256.00	-7	2,120	-0.33%
2022/02/11	3	272.50	30	270.25	271.50	-27	2,166	-1.25%
2022/02/10	15	272.60	52	271.52	274.50	-37	2,191	-1.69%
2022/02/08	2	260.50	1	261.50	260.50	1	2,355	0.04%
2022/02/07	3	258.67	3	261.83	258.50	0	2,385	0.00%
2022/01/26	17	266.71	0	0.00	265.00	17	2,383	0.71%
2022/01/25	1	277.50	3	273.17	274.50	-2	2,383	-0.08%
2022/01/24	2	258.00	2	261.00	266.00	0	2,350	0.00%
2022/01/21	27	262.37	1	261.50	263.50	26	2,357	1.10%
2022/01/20	0	0.00	1	263.50	263.50	-1	2,366	-0.04%
2022/01/18	0.1	270.00	36	270.25	269.00	-35.9	2,415	-1.49%
2022/01/17	1	270.50	1	265.00	270.50	0	2,413	0.00%
2022/01/14	1	262.00	0	0.00	260.00	1	2,403	0.04%
2022/01/13	0	0.00	3	262.55	266.00	-3	2,411	-0.13%
2022/01/12	32	255.88	0	0.00	255.50	32	2,397	1.33%
2022/01/11	4	260.62	3	264.00	257.50	1	2,399	0.04%
2022/01/10	4	260.63	3	266.00	262.50	1	2,433	0.04%
2022/01/07	4	262.74	2	261.50	259.00	2	2,419	0.08%
2022/01/06	43	266.44	6	266.92	266.00	37	2,412	1.53%
2022/01/05	1	267.50	2.1	271.34	274.00	-1.1	2,402	-0.04%
2022/01/04	1	261.50	7	264.50	266.50	-6	2,379	-0.25%
2022/01/03	3.1	260.84	2	262.50	261.00	1.1	2,390	0.05%
2021/12/29	1	259.50	11	259.91	259.50	-10	2,481	-0.40%
2021/12/27	32	259.84	2	261.00	259.50	30	2,513	1.19%
2021/12/24	1	259.50	0	0.00	259.00	1	2,570	0.04%
2021/12/23	6	259.00	6	262.00	260.00	0	2,581	0.00%
2021/12/22	8.1	257.23	3	258.33	257.50	5.1	2,586	0.20%
2021/12/21	0.3	260.05	1	260.50	259.00	-0.7	2,577	-0.03%
2021/12/20	1	255.02	0	262.00	260.50	1	2,571	0.04%
2021/12/17	11	258.73	3.4	259.89	257.50	7.7	2,517	0.30%
2021/12/16	4.2	277.76	0.1	279.00	275.50	4.1	2,396	0.17%
2021/12/15	0.1	292.50	0	0.00	292.50	0.1	2,326	0.00%
2021/12/14	0	0.00	1	297.50	298.00	-1	2,353	-0.04%
2021/12/10	0	0.00	2.1	304.85	304.00	-2.1	2,367	-0.09%
2021/12/09	0	0.00	31.2	302.21	302.50	-31.2	2,357	-1.32%
2021/12/08	0	0.00	1	297.00	296.50	-1	2,340	-0.04%
2021/12/07	0	0.00	1	292.00	293.00	-1	2,344	-0.04%
2021/12/06	0	284.00	0	0.00	283.50	0	2,327	0.00%
2021/12/03	32	278.87	0	278.00	277.00	32	2,331	1.37%
2021/12/02	0	285.50	1	285.50	284.00	-1	2,346	-0.04%
2021/11/30	1	293.00	0	0.00	288.50	1	2,373	0.04%
2021/11/24	1	300.00	0	0.00	300.00	1	2,499	0.04%
2021/11/22	1	293.50	1	292.00	292.00	0	2,494	0.00%
2021/11/19	0	0.00	0.1	292.00	292.00	-0.1	2,503	-0.01%
2021/11/17	2	294.75	2	294.00	291.50	0	2,529	0.00%
2021/11/16	0	0.00	0.1	294.00	292.00	-0.1	2,524	0.00%
2021/11/15	1	280.00	31	281.24	280.50	-30	2,528	-1.19%
2021/11/12	2	278.50	44	283.06	288.00	-42	2,546	-1.65%
2021/11/11	1	290.00	0	291.50	291.00	1	2,594	0.04%
2021/11/10	0	0.00	1.2	295.08	296.00	-1.2	2,694	-0.04%
2021/11/09	0.2	288.52	1	288.50	290.00	-0.8	2,683	-0.03%
2021/11/08	11.1	285.10	51	282.40	282.50	-39.9	2,649	-1.51%
2021/11/05	6	283.42	58	285.79	283.00	-52	2,581	-2.01%
2021/11/04	4	267.75	2	271.75	271.50	2	2,454	0.08%
2021/11/03	5	260.30	0	0.00	260.50	5	2,403	0.21%
2021/11/02	2	255.75	3	251.33	251.00	-1	2,361	-0.04%
2021/10/29	1	247.00	0	0.00	243.50	1	2,304	0.04%
2021/10/28	0	250.00	0	0.00	248.00	0	2,289	0.00%
2021/10/26	0	244.50	0	241.50	245.00	0	2,259	0.00%
2021/10/25	30	235.27	0	0.00	234.00	30	2,249	1.33%
2021/10/22	0	241.00	0	0.00	240.50	0	2,251	0.00%
2021/10/21	13.2	236.01	0	0.00	236.50	13.2	2,254	0.58%
2021/10/20	24	235.67	0	0.00	236.50	24	2,241	1.07%
2021/10/19	0	0.00	0	242.00	241.00	0	2,240	0.00%
2021/10/18	1	233.04	1	234.00	233.00	0	2,218	0.00%
2021/10/15	3	249.33	95	242.93	245.00	-92	2,169	-4.24%
2021/10/12	2	256.50	0	0.00	257.50	2	2,144	0.09%
2021/10/08	1	258.00	81	256.99	257.50	-80	2,142	-3.73%
2021/10/07	0	0.00	0	248.50	250.50	0	2,169	0.00%
2021/10/06	0	231.00	0	0.00	229.00	0	2,148	0.00%
2021/10/05	0	245.00	0	245.00	246.50	0	2,115	0.00%
2021/10/01	1	255.00	3	253.50	254.00	-2	2,096	-0.10%
2021/09/29	0	263.50	0	0.00	262.00	0	2,068	0.00%
2021/09/28	31	267.82	0	0.00	267.50	31	2,053	1.51%
2021/09/23	36	272.78	1	275.00	271.00	35	2,093	1.67%
2021/09/17	0.1	267.00	0	0.00	266.00	0.1	2,107	0.00%
2021/09/16	30	269.08	0	0.00	268.00	30	2,139	1.40%
2021/09/15	1	270.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	0	0.00	1	279.50	278.50	-1	2,147	-0.05%
2021/09/10	10.2	271.10	0	0.00	276.00	10.2	2,171	0.47%
2021/09/08	56	274.40	0	0.00	273.00	56	2,199	2.55%
2021/09/07	5	280.60	0	0.00	278.00	5	2,192	0.23%
2021/09/06	42	287.89	0	0.00	286.50	42	2,162	1.94%
2021/09/03	1	280.00	0	0.00	283.00	1	2,162	0.05%
2021/09/02	0	0.00	1	299.00	285.00	-1	2,142	-0.05%
2021/09/01	1	277.00	1	281.00	280.00	0	2,075	0.00%
2021/08/31	37.4	276.53	0	0.00	280.50	37.4	2,057	1.82%
2021/08/26	2	285.50	0	0.00	288.00	2	2,027	0.10%
2021/08/25	0	292.50	0	0.00	293.50	0	2,015	0.00%
2021/08/24	0	0.00	1	299.00	296.00	-1	2,005	-0.05%
2021/08/19	0	0.00	1	282.50	289.00	-1	2,032	-0.05%
2021/08/18	16	276.25	3	280.17	286.00	13	1,989	0.65%
2021/08/17	9	270.17	0	0.00	271.00	9	1,944	0.46%
2021/08/16	56.4	268.23	0	0.00	267.50	56.4	1,860	3.03%
2021/08/13	31.1	297.07	1	310.00	297.00	30.1	1,757	1.71%
2021/08/09	1	318.00	0	0.00	325.50	1	1,833	0.05%
2021/08/04	0	0.00	5	335.20	332.00	-5	1,975	-0.25%
2021/08/02	3	312.17	1	315.50	323.00	2	2,039	0.10%
2021/07/30	0	328.00	0	0.00	326.00	0	2,028	0.00%
2021/07/29	0	0.00	1	338.00	335.50	-1	2,052	-0.05%
2021/07/28	2	328.50	0	0.00	327.50	2	2,071	0.10%
2021/07/26	0	0.00	1	342.00	341.50	-1	2,159	-0.05%
2021/07/23	1	334.00	0	0.00	337.50	1	2,227	0.04%
2021/07/19	0	341.00	0	0.00	340.00	0	2,418	0.00%
2021/07/16	0	0.00	50	346.34	350.00	-50	2,433	-2.05%
2021/07/14	4	330.75	1	331.00	335.00	3	2,413	0.12%
2021/07/13	1	348.00	0	0.00	349.50	1	2,365	0.04%
2021/07/12	0	0.00	4	340.13	342.00	-4	2,350	-0.17%
2021/07/09	0	0.00	25	332.36	331.00	-25	2,343	-1.07%
2021/07/07	0	0.00	20	332.55	332.50	-20	2,341	-0.85%
2021/07/06	1	334.00	0.3	336.50	334.50	0.7	2,335	0.03%
2021/07/05	2	325.25	92	325.34	328.00	-90	2,326	-3.87%
2021/07/01	0	0.00	44	322.65	320.00	-44	2,326	-1.89%
2021/06/28	0.1	330.00	0	334.00	331.00	0	2,359	0.00%
2021/06/25	1	330.36	27	332.69	331.00	-26	2,351	-1.10%
2021/06/24	0	0.00	2	315.00	314.00	-2	2,336	-0.09%
2021/06/23	4	310.38	119	312.34	315.50	-115	2,356	-4.88%	大賣/鉅額交易
2021/06/22	1	295.50	3	299.33	300.00	-2	2,334	-0.09%
2021/06/21	2	296.50	1	298.00	298.00	1	2,330	0.04%
2021/06/16	3	294.83	0	0.00	295.00	3	2,380	0.13%
2021/06/15	31	298.08	3	298.67	298.00	28	2,394	1.17%
2021/06/11	4	295.63	1	289.50	295.00	3	2,397	0.13%
2021/06/10	0	0.00	1	291.50	292.50	-1	2,385	-0.04%
2021/06/09	1	286.00	0	288.00	288.00	1	2,374	0.04%
2021/06/08	3.1	285.53	0	0.00	286.50	3.1	2,395	0.13%
2021/06/03	2	294.25	0	0.00	293.00	2	2,386	0.08%
2021/06/01	0.1	305.50	5	308.00	306.50	-4.9	2,409	-0.20%
2021/05/31	0	0.00	1	304.00	307.50	-1	2,444	-0.04%
2021/05/28	0	0.00	1	293.50	293.00	-1	2,461	-0.04%
2021/05/26	1	298.00	0	0.00	300.00	1	2,475	0.04%
2021/05/24	0	0.00	4	304.63	307.50	-4	2,495	-0.16%
2021/05/21	29	300.26	29.8	294.44	295.00	-0.8	2,488	-0.03%
2021/05/20	18.2	294.62	2	296.75	295.50	16.2	2,504	0.65%
2021/05/19	0	0.00	16.6	296.98	295.50	-16.6	2,514	-0.66%
2021/05/18	0	0.00	2.1	289.43	295.00	-2.1	2,508	-0.08%
2021/05/17	1	267.00	1	264.00	273.00	0	2,543	0.00%
2021/05/14	1	272.00	2	275.50	271.50	-1	2,526	-0.04%
2021/05/13	26	270.00	5.1	266.17	269.50	20.9	2,518	0.83%
2021/05/12	6	262.00	7	265.57	264.00	-1	2,521	-0.04%
2021/05/11	79.2	265.37	0	0.00	259.00	79.2	2,508	3.16%
2021/05/10	31	289.63	0	0.00	285.50	31	2,507	1.24%
2021/05/07	0.1	289.00	1	290.00	290.00	-1	2,573	-0.04%
2021/05/06	0	0.00	66	286.32	291.00	-66	2,615	-2.52%
2021/05/05	32.6	296.48	0	0.00	291.00	32.6	2,610	1.25%
2021/05/04	2	306.25	3.1	312.58	303.00	-1.1	2,622	-0.04%
2021/05/03	1	314.00	3	313.33	315.50	-2	2,602	-0.08%
2021/04/29	2	312.00	5.2	315.40	318.00	-3.2	2,589	-0.12%
2021/04/28	0	0.00	1	303.83	303.50	-1	2,564	-0.04%
2021/04/27	2	297.50	3	296.17	296.00	-1	2,537	-0.04%
2021/04/26	2	294.50	5	295.90	296.00	-3	2,519	-0.12%
2021/04/23	7	284.50	3	287.00	291.50	4	2,478	0.16%
2021/04/22	1	277.00	8	280.13	275.00	-7	2,455	-0.29%
2021/04/21	50	272.41	0	0.00	271.00	50	2,467	2.03%
2021/04/20	52	274.31	0	0.00	276.00	52	2,521	2.06%
2021/04/19	40	273.98	1	278.00	273.50	39	2,552	1.53%
2021/04/16	1	270.00	0	0.00	275.50	1	2,599	0.04%
2021/04/14	0	265.50	0	0.00	266.00	0	2,639	0.00%
2021/04/13	1	270.00	0	0.00	266.00	1	2,667	0.04%
2021/04/12	1	274.00	1	271.00	270.50	0	2,705	0.00%
2021/04/07	0	279.50	1	280.50	279.50	-1	2,769	-0.04%
2021/04/06	0	278.50	3	278.17	276.00	-3	2,788	-0.11%
2021/04/01	1	276.00	2.1	281.52	275.50	-1.1	2,819	-0.04%
2021/03/31	1	275.50	0	0.00	276.00	1	2,780	0.04%
2021/03/30	0.1	279.00	0	0.00	278.50	0.1	2,751	0.00%
2021/03/29	0.1	275.00	0	0.00	279.50	0.1	2,751	0.00%
2021/03/26	0	0.00	2	268.00	268.00	-2	2,712	-0.07%
2021/03/24	0	0.00	1	270.50	268.00	-1	2,767	-0.04%
2021/03/23	0	0.00	0.1	269.10	269.00	-0.1	2,872	0.00%
2021/03/19	2	270.25	4	272.38	273.50	-2	2,968	-0.07%
2021/03/18	2	264.75	0	0.00	262.50	2	2,976	0.07%
2021/03/17	2	263.25	1	266.00	265.50	1	3,033	0.03%
2021/03/16	0	0.00	3	264.00	265.50	-3	3,090	-0.10%
2021/03/12	3	259.50	4	261.38	262.50	-1	3,119	-0.03%
2021/03/11	1	255.50	0	0.00	254.50	1	3,118	0.03%
2021/03/09	1	258.00	1	252.00	251.00	0	3,191	0.00%
2021/03/08	1.1	259.50	2	260.50	259.50	-1	3,193	-0.03%
2021/03/05	16	251.53	0	0.00	256.00	16	3,199	0.50%
2021/03/04	1	255.00	7	260.00	256.50	-6	3,226	-0.19%
2021/03/02	15	268.87	1	272.00	266.50	14	3,233	0.43%
2021/02/26	4	261.63	0	0.00	262.50	4	3,256	0.12%
2021/02/25	10	269.50	0	0.00	272.00	10	3,213	0.31%
2021/02/24	7	273.36	0	0.00	268.50	7	3,235	0.22%
2021/02/22	1	276.00	50	275.34	274.00	-49	3,237	-1.51%
2021/02/19	0	0.00	1	278.00	275.50	-1	3,242	-0.03%
2021/02/18	3	275.50	0	0.00	275.50	3	3,284	0.09%
2021/02/17	7.2	265.01	0.3	260.50	269.50	7	3,328	0.21%
2021/02/05	5	271.00	0	272.50	271.50	5	3,289	0.15%
2021/02/04	1	272.00	85	274.06	272.00	-84	3,393	-2.48%
2021/02/03	2.2	285.95	0	0.00	280.50	2.2	3,374	0.06%
2021/02/02	1.1	286.95	1	289.50	293.00	0.1	3,375	0.00%
2021/02/01	0	0.00	1	276.00	275.00	-1	3,318	-0.03%
2021/01/29	21.1	274.88	3	276.33	269.50	18.1	3,276	0.55%
2021/01/28	45	273.83	8	272.88	273.00	37	3,204	1.15%
2021/01/27	0	0.00	1	289.00	288.00	-1	3,155	-0.03%
2021/01/26	6	294.25	0	0.00	291.00	6	3,141	0.19%
2021/01/25	18	289.28	0	0.00	288.50	18	3,110	0.58%
2021/01/22	3	286.50	0	0.00	291.50	3	3,099	0.10%
2021/01/21	1	285.00	3	288.83	285.50	-2	3,077	-0.06%
2021/01/20	0	0.00	0.1	280.00	281.00	-0.1	3,043	0.00%
2021/01/19	1	282.00	0	0.00	283.00	1	3,043	0.03%
2021/01/18	0	0.00	5	278.00	282.00	-5	3,062	-0.16%
2021/01/15	5	280.60	4	282.13	277.00	1	3,093	0.03%
2021/01/14	2	283.50	0	0.00	282.50	2	3,070	0.07%
2021/01/12	1	288.00	2	289.25	287.00	-1	2,984	-0.03%
2021/01/11	4.1	290.98	1	295.50	294.00	3.1	2,963	0.10%
2021/01/07	0	297.50	0	0.00	296.00	0	2,903	0.00%
2021/01/06	1	297.99	1	295.50	296.00	0	2,894	0.00%
2021/01/05	0.1	299.50	1	296.00	297.50	-0.9	2,879	-0.03%
2021/01/04	4.2	306.19	0	0.00	301.00	4.2	2,860	0.15%
2020/12/31	1	312.50	1	316.00	316.00	0	2,850	0.00%
2020/12/30	5	310.30	4	313.00	316.00	1	2,862	0.03%
2020/12/28	1	292.00	0.1	296.00	298.50	0.9	2,920	0.03%
2020/12/25	1	287.50	0	0.00	287.50	1	2,898	0.03%
2020/12/24	2	287.25	0	0.00	289.00	2	2,967	0.07%
2020/12/23	0	0.00	1	284.00	285.50	-1	3,028	-0.03%
2020/12/22	0	0.00	4	290.00	285.50	-4	3,059	-0.13%
2020/12/18	72	295.00	0	0.00	293.50	72	3,190	2.26%
2020/12/17	3.1	294.44	5	291.50	287.50	-1.9	3,146	-0.06%
2020/12/16	1	294.00	3.1	297.69	305.00	-2.1	3,044	-0.07%
2020/12/15	1	290.00	1	288.00	288.00	0	2,991	0.00%
2020/12/14	1	285.00	1	285.00	285.00	0	2,956	0.00%
2020/12/11	1	272.00	3.2	274.12	277.00	-2.2	2,909	-0.08%
2020/12/10	3	268.17	3.1	267.48	265.00	-0.1	2,861	0.00%
2020/12/09	1	258.00	0	0.00	259.00	1	2,825	0.04%
2020/12/08	1	259.00	0.1	260.00	259.00	0.9	2,861	0.03%
2020/12/07	0	0.00	2.3	255.28	256.00	-2.3	2,908	-0.08%
2020/12/04	1	250.00	0	0.00	250.00	1	2,920	0.03%
2020/12/03	0.5	249.67	8	250.81	252.00	-7.5	2,920	-0.26%
2020/12/02	0.2	243.50	0	0.00	245.00	0.2	2,880	0.01%
2020/12/01	6.2	243.90	0	0.00	243.00	6.2	2,928	0.21%
2020/11/30	1	238.50	0	0.00	239.00	1	2,939	0.03%
2020/11/27	0	242.00	1	239.50	243.50	-1	2,909	-0.03%
2020/11/26	0	0.00	1	236.00	237.00	-1	2,909	-0.03%
2020/11/25	2	230.00	0	0.00	228.00	2	2,932	0.07%
2020/11/23	1	238.00	0.1	237.00	237.50	0.9	3,004	0.03%
2020/11/19	1	242.00	4	246.50	242.50	-3	3,117	-0.10%
2020/11/18	0	0.00	4	243.63	246.00	-4	3,175	-0.13%
2020/11/17	0	0.00	31.1	240.59	244.00	-31.1	3,190	-0.97%
2020/11/16	1	237.50	4	237.75	239.00	-3	3,205	-0.09%
2020/11/13	2	228.00	4	229.38	229.50	-2	3,182	-0.06%
2020/11/12	1	232.50	9	226.67	223.00	-8	3,192	-0.25%
2020/11/11	1	214.00	3	218.33	220.00	-2	3,169	-0.06%
2020/11/10	11	218.82	5	221.40	217.50	6	3,260	0.18%
2020/11/09	0	0.00	2	217.25	217.50	-2	3,317	-0.06%
2020/11/05	1	212.50	0	0.00	212.00	1	3,498	0.03%
2020/11/03	1	209.50	2	209.50	209.50	-1	3,591	-0.03%
2020/11/02	0	208.48	0	0.00	206.00	0	3,630	0.00%
2020/10/30	2	207.51	0	0.00	207.50	2	3,674	0.05%
2020/10/29	5	204.50	3	204.50	206.50	2	3,722	0.05%
2020/10/28	1	208.00	0	0.00	209.00	1	3,765	0.03%
2020/10/27	1	210.00	0	0.00	210.00	1	3,787	0.03%
2020/10/26	1	213.50	2	213.00	214.00	-1	3,805	-0.03%
2020/10/23	3	208.67	0	0.00	208.50	3	3,835	0.08%
2020/10/22	1	212.00	8	213.50	214.00	-7	3,820	-0.18%
2020/10/20	0	0.00	1	222.50	222.00	-1	3,840	-0.03%
2020/10/19	3	221.00	0	0.00	221.00	3	3,865	0.08%
2020/10/16	6	220.42	0	0.00	218.00	6	3,895	0.15%
2020/10/13	6	215.42	5	216.50	219.00	1	3,952	0.03%
2020/10/12	3	220.00	1	217.50	217.50	2	3,993	0.05%
2020/10/08	1	219.50	0	0.00	219.00	1	4,017	0.02%
2020/10/06	0	0.00	1	222.00	226.00	-1	4,019	-0.02%
2020/09/29	0	0.00	6	223.58	221.00	-6	3,987	-0.15%
2020/09/28	2	219.00	8	218.38	219.00	-6	4,000	-0.15%
2020/09/25	5	208.00	8	210.69	211.50	-3	4,044	-0.07%
2020/09/24	156	209.21	3	210.33	206.50	153	4,087	3.74%	大買/鉅額交易
2020/09/23	27	211.56	20	209.55	210.00	7	4,056	0.17%
2020/09/22	6	217.17	7	219.07	216.50	-1	4,010	-0.02%
2020/09/21	0	0.00	1	218.50	218.00	-1	4,041	-0.02%
2020/09/18	5	218.10	2	219.75	219.50	3	4,069	0.07%
2020/09/17	8	217.63	2	219.50	216.00	6	4,081	0.15%
2020/09/16	1	221.50	1	222.00	219.50	0	4,073	0.00%
2020/09/15	0	0.00	1	220.50	220.50	-1	4,075	-0.02%
2020/09/14	92	218.97	6	220.83	218.50	86	4,159	2.07%
2020/09/11	7	217.29	4	217.00	215.50	3	4,142	0.07%
2020/09/10	3	223.67	5	227.10	222.00	-2	4,135	-0.05%
2020/09/09	39	216.65	5	217.80	218.50	34	4,104	0.83%
2020/09/08	72	224.06	0	0.00	222.50	72	4,108	1.75%
2020/09/07	3	226.00	2.1	223.79	224.00	0.9	4,150	0.02%
2020/09/04	2	224.00	0	0.00	230.00	2	4,242	0.05%
2020/09/03	12	233.54	12	235.29	233.50	0	4,283	0.00%
2020/09/02	2	238.00	4	238.88	240.00	-2	4,385	-0.05%
2020/09/01	4	236.63	12	237.04	237.00	-8	4,557	-0.18%
2020/08/31	13	234.46	1	234.00	234.00	12	4,592	0.26%
2020/08/28	1	234.00	6	239.50	241.00	-5	4,611	-0.11%
2020/08/27	3	234.17	2	236.00	236.00	1	4,669	0.02%
2020/08/26	8	228.44	5	230.00	230.00	3	4,781	0.06%
2020/08/25	8	240.75	6	238.83	237.50	2	4,745	0.04%
2020/08/24	5	238.00	20	239.48	244.00	-15	4,769	-0.31%
2020/08/21	1	224.00	3	227.67	228.00	-2	4,827	-0.04%
2020/08/20	12	227.42	2	228.25	222.00	10	4,818	0.21%
2020/08/19	5	235.10	4	236.88	232.50	1	4,815	0.02%
2020/08/18	3	234.83	6	237.08	235.00	-3	4,938	-0.06%
2020/08/17	2	236.00	9	235.44	238.00	-7	4,950	-0.14%
2020/08/14	2	225.50	10	226.55	228.50	-8	4,896	-0.16%
2020/08/13	6	210.33	10	213.85	220.00	-4	4,843	-0.08%
2020/08/12	7	212.14	6	213.17	215.00	1	4,865	0.02%
2020/08/11	22	212.39	10	210.75	209.00	12	4,956	0.24%
2020/08/10	11	221.14	6	222.08	220.00	5	4,916	0.10%
2020/08/07	11	227.82	3	229.00	226.00	8	4,988	0.16%
2020/08/06	2	242.50	3	242.67	237.00	-1	4,987	-0.02%
2020/08/05	5	248.60	2	250.50	247.00	3	5,040	0.06%
2020/08/04	2	241.50	44.4	240.83	245.50	-42.4	5,047	-0.84%
2020/08/03	13	233.38	17	235.91	233.00	-4	5,058	-0.08%
2020/07/31	30	229.90	17	232.85	229.50	13	5,057	0.26%
2020/07/30	12	232.08	13	235.50	232.00	-1	5,127	-0.02%
2020/07/29	17	232.91	16	234.66	232.00	1	5,198	0.02%
2020/07/28	17	230.29	17	234.41	229.00	0	5,252	0.00%
2020/07/27	11	235.09	20	240.78	235.00	-9	5,333	-0.17%
2020/07/24	21	238.95	8	239.63	236.50	13	5,641	0.23%
2020/07/23	4	240.00	14	242.32	240.50	-10	5,899	-0.17%
2020/07/22	5	247.60	14	249.14	247.00	-9	5,995	-0.15%
2020/07/21	19	242.11	2	242.75	242.00	17	6,090	0.28%
2020/07/20	23	237.48	1	238.50	237.50	22	6,246	0.35%
2020/07/17	2	238.50	21	237.93	236.50	-19	6,366	-0.30%
2020/07/16	3	244.33	1	241.50	241.50	2	6,520	0.03%
2020/07/15	6	255.08	1	263.00	252.50	5	6,752	0.07%
2020/07/13	4	262.75	5.1	261.29	261.50	-1.1	7,093	-0.02%
2020/07/10	2	254.00	1	257.00	255.00	1	7,128	0.01%
2020/07/09	1	259.00	1	260.00	258.00	0	7,139	0.00%
2020/07/08	42	254.36	3	254.33	255.50	39	7,161	0.54%
2020/07/07	4	257.25	5	261.40	256.50	-1	7,269	-0.01%
2020/07/06	7	256.43	5	260.20	256.50	2	7,267	0.03%
2020/07/03	0	0.00	3	242.50	242.00	-3	7,244	-0.04%
2020/07/02	3	237.50	3	235.83	237.50	0	7,322	0.00%
2020/07/01	0	0.00	1	229.50	230.50	-1	7,396	-0.01%
2020/06/30	0	0.00	4.1	228.99	228.00	-4.1	7,439	-0.05%
2020/06/29	1	219.00	4	226.13	225.50	-3	7,495	-0.04%
2020/06/24	5	226.00	2	227.50	223.50	3	7,515	0.04%
2020/06/23	2	225.25	4	228.88	225.00	-2	7,599	-0.03%
2020/06/22	0	0.00	16	228.16	229.00	-16	7,665	-0.21%
2020/06/19	21	229.57	7	227.50	230.00	14	7,826	0.18%
2020/06/18	4	222.25	2	223.75	223.00	2	7,892	0.03%
2020/06/17	6	222.58	1	222.50	224.50	5	8,006	0.06%
2020/06/16	1	225.00	8	225.13	226.50	-7	8,327	-0.08%
2020/06/15	6	221.83	5	221.30	220.50	1	8,462	0.01%
2020/06/12	6	221.33	4.1	223.21	226.50	1.9	8,552	0.02%
2020/06/11	12	223.25	14	224.36	223.50	-2	8,639	-0.02%
2020/06/10	13	216.15	31	213.76	217.50	-18	8,614	-0.21%
2020/06/09	6	212.67	2	216.00	209.50	4	8,722	0.05%
2020/06/08	7	214.86	8	215.00	213.00	-1	8,742	-0.01%
2020/06/05	1	224.50	12	225.04	223.50	-11	8,626	-0.13%
2020/06/04	15	225.97	5	223.20	227.00	10	8,629	0.12%
2020/06/03	12	224.00	6	224.08	223.50	6	8,638	0.07%
2020/06/02	10	230.05	11	231.00	228.00	-1	8,589	-0.01%
2020/06/01	3	241.83	1	242.00	242.50	2	8,567	0.02%
2020/05/29	2	238.50	2	236.75	241.50	0	8,583	0.00%
2020/05/28	8	236.38	11.5	238.30	236.00	-3.5	8,568	-0.04%
2020/05/27	1	233.50	5	227.20	229.00	-4	8,506	-0.05%
2020/05/26	6	229.92	4	230.63	229.00	2	8,598	0.02%
2020/05/25	14	226.14	3	225.50	229.00	11	8,592	0.13%
2020/05/22	6	218.58	3	217.67	217.50	3	8,479	0.04%
2020/05/21	1	219.00	3	218.33	216.50	-2	8,499	-0.02%
2020/05/20	1	212.00	5	214.60	215.00	-4	8,540	-0.05%
2020/05/19	18	215.72	11	215.55	212.00	7	8,614	0.08%
2020/05/18	10	217.55	4	219.13	218.00	6	8,556	0.07%
2020/05/15	4	213.88	4	214.00	209.00	0	8,454	0.00%
2020/05/14	4	212.88	9	212.67	211.00	-5	8,438	-0.06%
2020/05/13	3.2	207.56	1	206.50	209.50	2.2	8,385	0.03%
2020/05/12	2	202.50	2	202.50	204.50	0	8,424	0.00%
2020/05/11	2	209.00	3.1	209.82	209.00	-1.1	8,494	-0.01%
2020/05/08	4.3	210.40	3	208.67	209.50	1.3	8,584	0.02%
2020/05/07	2	210.75	1	215.50	211.50	1	8,665	0.01%
2020/05/06	5.2	212.67	8	211.50	212.50	-2.8	8,746	-0.03%
2020/05/05	3	208.83	4	210.75	209.50	-1	8,723	-0.01%
2020/05/04	6	207.67	2	208.50	208.50	4	8,699	0.05%
2020/04/30	8	219.81	8	220.19	217.50	0	8,678	0.00%
2020/04/29	11.1	222.23	9	223.89	223.50	2.1	8,647	0.02%
2020/04/28	5	205.20	9	204.61	212.50	-4	8,389	-0.05%
2020/04/27	7	197.14	3	196.33	196.50	4	8,214	0.05%
2020/04/24	4	192.88	6	193.33	195.00	-2	8,157	-0.02%
2020/04/23	10	192.30	9	193.22	190.00	1	8,121	0.01%
2020/04/22	6	185.17	318	184.56	186.50	-312	7,975	-3.91%	大賣/鉅額交易
2020/04/21	19	183.63	8.5	187.94	184.00	10.5	7,892	0.13%
2020/04/20	10	193.95	19	193.34	193.00	-9	7,764	-0.12%
2020/04/17	10.5	201.31	17	202.50	206.00	-6.5	7,499	-0.09%
2020/04/16	3	187.67	6	185.58	188.00	-3	7,257	-0.04%
2020/04/15	2	182.00	4	183.50	183.00	-2	7,214	-0.03%
2020/04/14	1	182.00	3	180.83	179.50	-2	7,185	-0.03%
2020/04/13	2	178.25	3	179.67	178.00	-1	7,238	-0.01%
2020/04/10	11	178.36	14	178.82	178.50	-3	7,203	-0.04%
2020/04/09	3	177.50	1	180.00	174.50	2	7,156	0.03%
2020/04/08	3	177.00	8	177.06	177.50	-5	7,196	-0.07%
2020/04/07	508	179.66	9	175.39	174.50	499	7,282	6.85%	大買/鉅額交易
2020/04/06	2	173.75	14	173.68	176.00	-12	7,158	-0.17%
2020/04/01	5	163.00	7	165.00	166.50	-2	7,084	-0.03%
2020/03/31	8	159.25	13	161.42	163.00	-5	7,053	-0.07%
2020/03/30	2	153.25	4	156.50	158.00	-2	7,007	-0.03%
2020/03/27	5	159.80	14	157.96	156.50	-9	7,048	-0.13%
2020/03/26	7	152.14	5	152.60	155.00	2	6,947	0.03%
2020/03/25	126	153.61	15	153.03	154.00	111	6,898	1.61%	大買/鉅額交易
2020/03/24	10	141.85	12	141.04	144.00	-2	6,735	-0.03%
2020/03/23	11	137.95	5	137.00	137.00	6	6,592	0.09%
2020/03/20	26	154.62	13	155.85	152.00	13	6,518	0.20%
2020/03/19	17	152.15	3	160.00	149.00	14	6,193	0.23%
2020/03/18	6	169.58	10	170.20	165.50	-4	6,053	-0.07%
2020/03/17	3	166.50	8	167.19	168.50	-5	5,976	-0.08%
2020/03/16	7	167.00	5	169.60	163.00	2	5,875	0.03%
2020/03/13	15	154.70	18	159.58	169.00	-3	5,834	-0.05%
2020/03/12	15	164.37	6	166.58	164.00	9	5,738	0.16%
2020/03/11	0	0.00	6	173.83	172.50	-6	5,735	-0.10%
2020/03/10	4	168.63	2	170.75	171.00	2	5,777	0.03%
2020/03/09	11	170.50	3	171.17	168.00	8	5,805	0.14%
2020/03/06	3	175.33	7	176.71	178.00	-4	5,764	-0.07%
2020/03/05	20	177.43	31	175.50	179.00	-11	5,756	-0.19%
2020/03/04	13	167.58	14	167.61	168.50	-1	5,689	-0.02%
2020/03/03	6	165.50	4	166.50	165.50	2	5,747	0.03%
2020/03/02	3	161.67	2	164.00	162.00	1	5,824	0.02%
2020/02/27	10	167.70	6	167.83	163.50	4	6,678	0.06%
2020/02/26	20	174.18	11	174.09	171.50	9	6,654	0.14%
2020/02/25	1	176.00	4	175.50	175.50	-3	6,720	-0.04%
2020/02/24	6	175.08	1	176.00	176.00	5	6,758	0.07%
2020/02/21	15.1	181.53	16	184.16	179.50	-0.9	6,747	-0.01%
2020/02/20	21	185.19	5	185.70	183.50	16	6,728	0.24%
2020/02/19	2	182.75	4	183.00	182.00	-2	6,713	-0.03%
2020/02/18	2.3	182.37	6	182.33	180.50	-3.7	6,723	-0.06%
2020/02/17	10	182.00	5	182.70	183.50	5	6,721	0.07%
2020/02/14	2.3	180.98	3	180.83	182.50	-0.7	6,741	-0.01%
2020/02/13	3	180.33	5	181.90	179.50	-2	6,792	-0.03%
2020/02/12	4.8	184.15	13	183.81	183.00	-8.2	6,780	-0.12%
2020/02/11	7	183.93	3	181.00	184.00	4	6,835	0.06%
2020/02/10	3.3	181.20	8	179.50	181.50	-4.7	6,866	-0.07%
2020/02/07	3	178.50	13	178.73	174.00	-10	6,840	-0.15%
2020/02/06	4	175.38	7.3	175.66	176.00	-3.3	6,788	-0.05%
2020/02/05	6	171.75	6	172.92	173.50	0	6,903	0.00%
2020/02/04	1.3	170.00	8	167.38	171.00	-6.7	6,982	-0.10%
2020/02/03	4	158.25	1.2	158.17	164.00	2.8	6,950	0.04%
2020/01/31	3	163.33	10	163.40	163.00	-7	6,949	-0.10%
2020/01/30	6	161.67	1.3	160.60	159.00	4.8	6,976	0.07%
2020/01/20	9.5	174.21	9	174.00	174.00	0.5	6,879	0.01%
2020/01/17	4.7	172.36	15	172.63	173.50	-10.3	6,831	-0.15%
2020/01/16	2	168.75	2	168.75	168.50	0	6,773	0.00%
2020/01/15	8	167.56	7	167.50	168.00	1	6,766	0.01%
2020/01/14	1	168.50	1	171.50	168.50	0	6,761	0.00%
2020/01/10	6	166.42	25	165.92	165.50	-19	6,797	-0.28%
2020/01/09	22	168.27	4	167.13	168.00	18	6,848	0.26%
2020/01/08	5.5	162.45	4	164.25	165.00	1.5	6,875	0.02%
2020/01/07	7	165.36	34	163.03	162.00	-27	6,957	-0.39%
2020/01/06	0	0.00	0.6	169.00	170.00	-0.6	6,965	-0.01%
2020/01/03	36.1	174.85	10.1	172.84	171.50	26	7,075	0.37%
2020/01/02	6.2	173.78	14	173.93	175.00	-7.9	7,049	-0.11%
2019/12/31	10	169.45	43	168.97	168.00	-33	7,053	-0.47%
2019/12/30	3	161.67	4	163.63	164.00	-1	6,952	-0.01%
2019/12/27	5.6	162.00	7	161.36	162.50	-1.5	7,065	-0.02%
2019/12/26	5	157.50	2	158.00	157.50	3	7,105	0.04%
2019/12/25	11	158.95	0	0.00	160.00	11	7,122	0.15%
2019/12/24	31	161.05	2	160.50	160.50	29	7,108	0.41%
2019/12/23	2.1	168.00	24	168.40	168.00	-21.9	7,086	-0.31%
2019/12/20	26.2	167.21	14	167.86	168.50	12.2	7,175	0.17%
2019/12/19	3	166.17	0	0.00	167.00	3	7,206	0.04%
2019/12/18	4.5	165.67	1	166.00	165.50	3.5	7,347	0.05%
2019/12/17	15	166.37	2	167.25	166.00	13	7,414	0.18%
2019/12/16	2	165.50	2	166.00	166.50	0	7,527	0.00%
2019/12/13	1	164.00	5	164.30	164.50	-4	7,608	-0.05%
2019/12/12	3	164.17	3.1	165.29	164.00	-0.1	7,635	0.00%
2019/12/11	4	164.25	3.1	164.51	165.50	0.9	7,643	0.01%
2019/12/10	0.1	165.00	5	165.00	164.50	-4.9	7,658	-0.06%
2019/12/09	10.1	161.67	23	163.39	164.50	-12.9	7,704	-0.17%
2019/12/06	30.1	162.05	31	161.40	160.50	-0.9	7,672	-0.01%
2019/12/05	15	162.70	20	162.58	164.50	-5	7,640	-0.07%
2019/12/04	10	158.55	75	158.08	157.50	-65	7,569	-0.86%
2019/12/03	1	157.00	1	159.00	157.00	0	7,551	0.00%
2019/12/02	12	158.29	34	156.66	158.00	-22	7,554	-0.29%
2019/11/29	23	159.70	12	160.79	159.00	11	7,611	0.14%
2019/11/28	9	161.06	12	161.92	160.00	-3	7,680	-0.04%
2019/11/27	40	164.00	13	163.50	163.50	27	7,696	0.35%
2019/11/26	33	169.47	7	168.93	170.00	26	7,602	0.34%
2019/11/25	3	170.33	5	169.70	171.00	-2	6,820	-0.03%
2019/11/22	40	165.89	20	165.05	166.50	20	6,895	0.29%
2019/11/21	38	166.42	15	167.20	166.50	23	6,840	0.34%
2019/11/20	9	169.67	3	170.83	169.00	6	6,799	0.09%
2019/11/19	9	171.83	9	172.50	173.00	0	6,804	0.00%
2019/11/18	15	173.50	4	172.75	171.00	11	6,827	0.16%
2019/11/15	9	178.00	13	178.08	178.00	-4	6,801	-0.06%
2019/11/14	12	175.38	16	176.75	175.50	-4	6,785	-0.06%
2019/11/13	2	176.25	0	0.00	176.00	2	6,770	0.03%
2019/11/12	2	173.00	7	174.29	174.00	-5	6,777	-0.07%
2019/11/11	2	173.25	5	174.50	173.00	-3	6,724	-0.04%
2019/11/08	14	174.89	6	178.42	172.00	8	6,774	0.12%
2019/11/07	11	172.50	1.6	174.50	174.00	9.4	6,760	0.14%
2019/11/06	3.2	179.23	4	179.38	180.50	-0.9	6,751	-0.01%
2019/11/05	7	175.57	2	176.50	175.50	5	6,860	0.07%
2019/11/04	7	171.36	3	172.50	173.00	4	6,915	0.06%
2019/11/01	24	175.15	9	175.00	174.50	15	6,890	0.22%
2019/10/31	11	183.05	6	183.58	181.50	5	6,804	0.07%
2019/10/30	3	182.33	2	184.25	182.50	1	6,796	0.01%
2019/10/29	10	182.95	2	182.50	182.50	8	6,741	0.12%
2019/10/28	2	188.50	3	189.50	189.00	-1	6,749	-0.01%
2019/10/25	4.3	187.57	5	187.80	188.00	-0.7	6,767	-0.01%
2019/10/24	1	189.00	2	190.25	188.50	-1	6,793	-0.01%
2019/10/23	2.1	189.55	2	191.00	191.00	0.1	6,807	0.00%
2019/10/22	1	189.00	1	189.00	188.50	0	6,818	0.00%
2019/10/18	3	188.83	1	190.00	189.50	2	6,945	0.03%
2019/10/17	3	186.67	3.1	186.52	187.00	-0.1	6,881	0.00%
2019/10/16	11	190.45	2	189.25	190.00	9	6,789	0.13%
2019/10/15	3	189.00	5	191.20	195.00	-2	6,717	-0.03%
2019/10/14	3	184.33	4	185.00	186.50	-1	6,618	-0.02%
2019/10/09	14	183.79	6	183.25	185.00	8	6,542	0.12%
2019/10/08	4.2	178.88	7	179.86	180.00	-2.8	6,436	-0.04%
2019/10/07	6	178.33	8	177.75	177.00	-2	6,407	-0.03%
2019/10/04	6	174.83	10	175.70	172.50	-4	6,343	-0.06%
2019/10/03	4	174.25	18	171.14	175.00	-14	6,282	-0.22%
2019/10/02	2	165.75	6	166.75	167.00	-4	6,165	-0.06%
2019/10/01	0	0.00	0.1	166.00	162.00	-0.1	6,110	0.00%
2019/09/26	2	164.50	1	164.50	165.00	1	6,237	0.02%
2019/09/25	5	162.80	2	163.00	162.50	3	6,350	0.05%
2019/09/24	7	164.86	2	165.25	165.00	5	6,374	0.08%
2019/09/23	14	164.32	3.3	164.12	163.50	10.8	6,348	0.17%
2019/09/20	5.2	168.62	4	168.75	169.00	1.2	6,289	0.02%
2019/09/19	8	172.19	3	171.00	172.00	5	6,328	0.08%
2019/09/18	1.3	174.04	1	174.00	177.50	0.3	6,459	0.00%
2019/09/17	1	172.00	1	172.50	172.50	0	6,372	0.00%
2019/09/16	1	170.00	1	171.50	171.00	0	6,381	0.00%
2019/09/12	1	171.00	6	169.25	170.50	-5	6,386	-0.08%
2019/09/11	4	167.75	3	170.33	166.00	1	6,402	0.02%
2019/09/10	5	166.00	148	166.53	168.00	-143	6,357	-2.25%	大賣/鉅額交易
2019/09/09	9	165.44	9	165.94	166.00	0	6,343	0.00%
2019/09/06	0	0.00	5	164.40	164.00	-5	6,333	-0.08%
2019/09/05	4	162.50	2	162.00	162.50	2	6,348	0.03%
2019/09/04	2	162.25	6	163.50	163.00	-4	6,311	-0.06%
2019/09/03	10	160.75	2	161.00	161.50	8	6,320	0.13%
2019/09/02	9.8	164.97	11	165.14	164.00	-1.2	6,286	-0.02%
2019/08/30	4	167.50	8	165.31	165.50	-4	6,202	-0.06%
2019/08/29	2	160.75	3	162.00	162.50	-1	6,103	-0.02%
2019/08/28	10.8	160.14	11	161.95	161.50	-0.2	6,115	0.00%
2019/08/27	2	161.50	7	157.86	156.50	-5	6,005	-0.08%
2019/08/26	4	153.63	3	154.00	153.00	1	5,905	0.02%
2019/08/23	1	155.00	1	153.50	153.50	0	5,873	0.00%
2019/08/22	9	156.50	6	156.42	155.00	3	5,853	0.05%
2019/08/21	1	155.50	5	155.20	156.00	-4	5,857	-0.07%
2019/08/20	6	153.25	2	152.75	153.00	4	5,898	0.07%
2019/08/19	1	153.50	2	152.50	152.00	-1	5,841	-0.02%
2019/08/16	10	152.70	9	152.17	153.00	1	5,830	0.02%
2019/08/15	21.5	151.83	21	151.50	152.00	0.5	5,818	0.01%
2019/08/14	11	150.45	8	152.00	150.50	3	5,779	0.05%
2019/08/13	13	151.04	12	150.96	149.00	1	5,809	0.02%
2019/08/12	33	153.50	34	149.44	156.00	-1	5,805	-0.02%
2019/08/08	8	147.06	18	148.08	151.00	-10	5,647	-0.18%
2019/08/07	9	143.83	14	144.86	147.50	-5	5,552	-0.09%
2019/08/06	11	137.77	27	136.98	140.50	-16	5,462	-0.29%
2019/08/05	5	137.70	21	137.38	138.00	-16	5,371	-0.30%
2019/08/02	16	130.91	4	132.13	133.00	12	5,329	0.23%
2019/08/01	1	136.50	9	132.72	136.50	-8	5,322	-0.15%
2019/07/31	2	135.00	4	133.50	134.00	-2	5,381	-0.04%
2019/07/30	8	135.13	8	135.00	133.00	0	5,470	0.00%
2019/07/29	0	136.50	2	137.00	137.50	-2	5,430	-0.04%
2019/07/26	5	135.50	1	136.50	136.50	4	5,462	0.07%
2019/07/25	2	134.75	1	137.00	134.50	1	5,479	0.02%
2019/07/24	1	135.00	2	135.00	136.00	-1	5,464	-0.02%
2019/07/23	4	135.63	4	136.50	134.00	0	5,510	0.00%
2019/07/22	6	135.08	16	134.88	136.50	-10	5,570	-0.18%
2019/07/19	2	131.25	11.2	130.78	132.00	-9.2	5,508	-0.17%
2019/07/18	1	129.00	2	129.25	128.50	-1	5,561	-0.02%
2019/07/17	1	129.50	8	130.00	130.00	-7	5,744	-0.12%
2019/07/16	17	127.94	9	129.72	128.50	8	5,749	0.14%
2019/07/15	6	127.67	0	0.00	129.00	6	5,758	0.10%
2019/07/12	0	0.00	10	129.50	128.50	-10	5,783	-0.17%
2019/07/11	7	129.71	1	130.50	129.00	6	5,788	0.10%
2019/07/10	11	132.18	3	132.00	133.00	8	5,762	0.14%
2019/07/09	2	130.50	2	130.25	130.00	0	5,784	0.00%
2019/07/08	9	131.00	3	132.00	130.00	6	5,823	0.10%
2019/07/05	3	129.50	0	0.00	130.50	3	5,850	0.05%
2019/07/04	2	129.00	2	129.50	130.00	0	5,889	0.00%
2019/07/03	8	130.00	97	128.09	127.50	-89	5,922	-1.50%
2019/07/02	2	136.75	16	136.84	136.50	-14	5,770	-0.24%
2019/07/01	5	134.40	5	136.00	134.00	0	5,637	0.00%
2019/06/28	2	130.50	1	130.00	131.50	1	5,646	0.02%
2019/06/27	3	130.67	4	131.75	128.50	-1	5,752	-0.02%
2019/06/26	2	128.25	6	130.08	131.00	-4	5,772	-0.07%
2019/06/25	10	128.45	17	128.09	129.00	-7	5,685	-0.12%
2019/06/24	2	120.77	1	122.50	122.00	1	5,437	0.02%
2019/06/21	1	122.50	0	0.00	123.00	1	5,584	0.02%
2019/06/20	1	125.00	0	0.00	125.50	1	5,584	0.02%
2019/06/19	1	122.50	3	125.00	124.50	-2	5,691	-0.04%
2019/06/18	1	119.00	10	120.90	121.50	-9	5,690	-0.16%
2019/06/17	3.2	119.97	1	119.00	119.00	2.2	5,781	0.04%
2019/06/14	4	122.00	1	122.50	121.00	3	5,938	0.05%
2019/06/13	1	126.00	1	127.00	126.00	0	6,152	0.00%
2019/06/12	1	123.00	4	123.63	124.00	-3	6,167	-0.05%
2019/06/11	16	123.41	14	123.21	123.50	2	6,177	0.03%
2019/06/10	13	121.65	2	121.75	123.50	11	6,167	0.18%
2019/06/06	3	117.17	2	119.00	117.50	1	6,114	0.02%
2019/06/05	2	119.25	1	120.00	120.00	1	6,085	0.02%
2019/06/04	1.2	121.17	2	123.25	118.00	-0.9	6,137	-0.01%
2019/06/03	0	120.50	0	0.00	120.50	0	6,148	0.00%
2019/05/31	0	0.00	1	121.00	122.50	-1	6,153	-0.02%
2019/05/30	3	119.00	5	118.60	119.00	-2	6,150	-0.03%
2019/05/29	1	116.50	1	113.50	116.50	0	6,226	0.00%
2019/05/28	4	114.88	5.1	115.02	116.50	-1.1	6,299	-0.02%
2019/05/27	119	113.25	9	111.78	111.50	110	6,303	1.75%	大買/鉅額交易
2019/05/23	1	118.50	1	120.00	119.50	0	6,538	0.00%
2019/05/22	18	120.39	0	0.00	119.00	18	6,588	0.27%
2019/05/21	1	120.00	1.1	120.64	122.00	-0.1	6,602	0.00%
2019/05/20	0	0.00	2	118.75	118.50	-2	6,600	-0.03%
2019/05/17	7	121.86	4	122.13	121.50	3	6,609	0.05%
2019/05/16	3	130.00	3	130.00	125.50	0	6,692	0.00%
2019/05/15	2	129.00	8	127.44	131.00	-6	6,748	-0.09%
2019/05/14	8	124.00	2	124.50	126.00	6	6,819	0.09%
2019/05/13	0	0.00	1	129.50	130.50	-1	6,761	-0.01%
2019/05/10	20	129.10	13	129.31	130.00	7	6,910	0.10%
2019/05/09	18	130.97	9	129.94	129.00	9	6,958	0.13%
2019/05/08	1	131.00	0	0.00	133.50	1	6,971	0.01%
2019/05/07	13	135.50	12	136.63	135.00	1	6,890	0.01%
2019/05/06	6	132.58	0	0.00	133.50	6	6,819	0.09%
2019/05/03	0	0.00	4	136.00	136.50	-4	6,808	-0.06%
2019/05/02	0	0.00	3	132.83	134.00	-3	6,843	-0.04%
2019/04/30	2	127.75	2	129.25	131.00	0	6,922	0.00%
2019/04/29	3	129.33	3	129.17	129.50	0	6,959	0.00%
2019/04/26	15	128.63	4	126.88	128.50	11	6,957	0.16%
2019/04/25	4	133.25	1	133.00	133.00	3	7,051	0.04%
2019/04/24	15	139.43	13	137.08	136.50	2	7,212	0.03%
2019/04/23	7	137.14	186	135.08	139.50	-179	7,563	-2.37%	大賣/鉅額交易
2019/04/22	6	130.00	8.2	130.91	131.00	-2.2	7,474	-0.03%
2019/04/19	6	128.00	313	128.17	128.50	-307	7,539	-4.07%	大賣/鉅額交易
2019/04/18	17	128.41	2	130.00	128.00	15	7,572	0.20%
2019/04/17	4	131.88	2	134.25	131.50	2	7,691	0.03%
2019/04/16	3	131.83	5	132.30	132.50	-2	7,808	-0.03%
2019/04/15	13.2	133.27	9	131.56	131.00	4.2	7,926	0.05%
2019/04/12	0	0.00	1	133.00	133.00	-1	8,001	-0.01%
2019/04/11	5	130.40	1	129.50	130.50	4	8,123	0.05%
2019/04/10	3	131.67	0.6	132.50	133.00	2.5	8,272	0.03%
2019/04/09	2.2	132.86	5	132.80	131.50	-2.8	8,336	-0.03%
2019/04/08	0	0.00	3	129.00	129.00	-3	8,552	-0.04%
2019/04/03	2	128.00	1	126.50	129.50	1	8,649	0.01%
2019/04/02	6	130.08	1	128.00	129.00	5	8,718	0.06%
2019/04/01	3.2	125.75	6	128.42	130.50	-2.8	8,677	-0.03%
2019/03/29	5.2	125.65	2	125.00	124.50	3.2	8,527	0.04%
2019/03/28	1	122.50	3	122.17	122.50	-2	8,518	-0.02%
2019/03/27	1	120.00	1	121.00	121.00	0	8,522	0.00%
2019/03/26	17	123.21	6	124.08	121.00	11	8,535	0.13%
2019/03/25	1	118.50	1	116.00	120.00	0	8,412	0.00%
2019/03/22	4	118.88	3	120.17	118.50	1	8,390	0.01%
2019/03/21	3	120.33	42	119.55	118.50	-39	8,260	-0.47%
2019/03/20	13	119.62	6	120.00	120.00	7	8,254	0.08%
2019/03/19	11	117.86	13	118.42	116.50	-2	8,210	-0.02%
2019/03/18	43	115.62	27	114.52	118.50	16	8,121	0.20%
2019/03/15	5	110.60	6	110.58	110.00	-1	7,962	-0.01%
2019/03/14	1	108.00	1	110.50	108.00	0	8,065	0.00%
2019/03/13	0	0.00	2	108.25	109.00	-2	8,113	-0.02%
2019/03/12	5	107.50	2	108.00	106.00	3	8,185	0.04%
2019/03/08	1	106.50	5	106.50	108.00	-4	8,369	-0.05%
2019/03/07	1	104.00	3	106.83	106.50	-2	8,340	-0.02%
2019/03/06	2	105.50	1	108.00	105.50	1	8,406	0.01%
2019/03/05	1	107.50	1	107.50	107.00	0	8,442	0.00%
2019/03/04	12	108.71	12	109.33	108.00	0	8,439	0.00%
2019/02/27	5	107.30	11	107.41	108.50	-6	8,350	-0.07%
2019/02/26	2	108.50	1	108.00	108.00	1	8,274	0.01%
2019/02/25	7	106.93	19	107.97	108.50	-12	8,270	-0.15%
2019/02/22	9	105.89	40	105.54	106.50	-31	8,268	-0.37%
2019/02/21	24	101.90	3	101.50	102.00	21	8,227	0.26%
2019/02/20	6	101.58	3	101.67	101.50	3	8,287	0.04%
2019/02/19	2	101.75	1	102.00	101.50	1	8,289	0.01%
2019/02/18	9	100.11	2	100.75	100.50	7	8,283	0.08%
2019/02/15	20	101.29	6	99.70	99.50	14	8,274	0.17%
2019/02/14	6	104.08	8	103.25	103.00	-2	8,116	-0.02%
2019/02/13	9	108.22	8	107.88	106.00	1	8,065	0.01%
2019/02/12	1	109.00	0	0.00	109.50	1	7,979	0.01%
2019/02/11	10	109.00	10	109.80	109.00	0	7,970	0.00%
2019/01/30	8.2	107.79	36	106.75	107.50	-27.8	7,854	-0.35%
2019/01/29	33	104.11	5	104.00	104.00	28	7,758	0.36%
2019/01/28	1	106.00	0	0.00	106.50	1	7,729	0.01%
2019/01/25	14	106.75	11	107.45	106.50	3	7,785	0.04%
2019/01/24	11	107.00	9	107.39	106.50	2	7,861	0.03%
2019/01/23	11	106.50	16	106.13	107.00	-5	7,914	-0.06%
2019/01/22	17	105.94	8	105.56	104.50	9	7,953	0.11%
2019/01/21	7	106.00	5	106.70	107.00	2	8,018	0.02%
2019/01/18	11	106.14	11	106.14	107.00	0	8,055	0.00%
2019/01/17	11	107.59	8	104.94	104.50	3	8,092	0.04%
2019/01/16	6	109.42	10	109.90	112.00	-4	7,965	-0.05%
2019/01/15	26	111.23	32.2	109.93	108.50	-6.2	7,798	-0.08%
2019/01/14	0.1	104.50	2	104.50	105.00	-1.9	7,425	-0.03%
2019/01/11	5	102.20	9	102.00	103.00	-4	7,429	-0.05%
2019/01/10	5	100.60	4	100.88	100.00	1	7,516	0.01%
2019/01/09	9	103.56	2	103.75	102.50	7	7,634	0.09%
2019/01/08	2	101.00	5	101.20	102.00	-3	7,594	-0.04%
2019/01/07	7	100.81	8	101.60	99.70	-1	7,521	-0.01%
2019/01/04	5	99.90	9	100.27	101.00	-4	7,543	-0.05%
2019/01/03	10	99.54	9	99.96	99.90	1	7,657	0.01%
2019/01/02	6	98.43	5.4	97.93	98.20	0.6	7,585	0.01%
2018/12/28	7	98.83	12	98.14	98.60	-5	7,456	-0.07%
2018/12/27	3	97.97	16	99.10	98.10	-13	7,472	-0.17%
2018/12/26	19	92.75	16	93.76	94.00	3	7,290	0.04%
2018/12/25	12	91.70	0	0.00	90.60	12	7,327	0.16%
2018/12/24	6	95.20	6	95.33	94.20	0	7,315	0.00%
2018/12/22	1	97.00	0	0.00	97.60	1	7,344	0.01%
2018/12/21	3	97.27	13	97.55	96.90	-10	7,605	-0.13%
2018/12/20	2	95.95	3	94.63	97.40	-1	7,879	-0.01%
2018/12/19	5	95.36	3	95.00	95.00	2	8,041	0.02%
2018/12/18	4	97.08	5	97.00	96.80	-1	8,094	-0.01%
2018/12/17	3	97.53	8	99.14	97.20	-5	8,302	-0.06%
2018/12/14	9	98.62	3	98.87	99.00	6	8,664	0.07%
2018/12/13	8	99.59	12	100.35	99.60	-4	8,787	-0.05%
2018/12/12	9	100.47	3	98.73	99.10	6	8,763	0.07%
2018/12/11	7	97.67	11	97.31	98.20	-4	8,715	-0.05%
2018/12/10	13	92.82	67	94.50	92.00	-54	8,747	-0.62%
2018/12/07	12	100.18	10	98.86	95.80	2	8,690	0.02%
2018/12/06	2	96.40	4	97.03	98.90	-2	8,705	-0.02%
2018/12/05	6	100.30	5	100.88	98.70	1	8,872	0.01%
2018/12/04	2	101.50	0	0.00	102.00	2	8,912	0.02%
2018/12/03	2	102.25	10	101.80	101.50	-8	9,057	-0.09%
2018/11/28	1	96.10	1	96.20	96.20	0	8,935	0.00%
2018/11/27	1	94.80	4	96.88	97.40	-3	9,106	-0.03%
2018/11/23	3	93.30	48	93.20	92.50	-45	9,186	-0.49%
2018/11/22	3	93.83	4	95.08	93.00	-1	9,193	-0.01%
2018/11/21	8	95.24	6	95.60	95.00	2	9,175	0.02%
2018/11/20	13	98.05	10	95.15	94.20	3	9,073	0.03%
2018/11/19	4	98.68	9	99.30	101.50	-5	8,940	-0.06%
2018/11/16	0	0.00	3	94.93	95.20	-3	8,865	-0.03%
2018/11/15	1	93.00	0	0.00	94.20	1	8,882	0.01%
2018/11/14	3	93.93	5	93.62	92.80	-2	8,890	-0.02%
2018/11/13	10	91.96	11	90.54	92.60	-1	8,895	-0.01%
2018/11/12	9	91.52	9	91.18	91.50	0	8,992	0.00%
2018/11/09	1	91.20	1	91.70	91.60	0	9,269	0.00%
2018/11/07	3	90.30	8	90.13	90.30	-5	9,717	-0.05%
2018/11/06	1	89.10	2	88.20	87.40	-1	9,762	-0.01%
2018/11/05	2	89.60	5	89.82	89.20	-3	9,823	-0.03%
2018/11/02	1	88.40	1	88.00	89.10	0	9,807	0.00%
2018/11/01	3	87.67	8	88.70	89.00	-5	9,888	-0.05%
2018/10/31	2	83.65	3	84.20	85.20	-1	9,823	-0.01%
2018/10/30	14.2	77.18	15	77.25	79.40	-0.8	9,747	-0.01%
2018/10/29	15	79.01	13	77.53	78.40	2	9,711	0.02%
2018/10/26	1	86.50	6	87.35	84.00	-5	9,691	-0.05%
2018/10/25	7	85.46	6	85.87	85.70	1	9,714	0.01%
2018/10/24	7	89.94	3	89.93	88.70	4	9,647	0.04%
2018/10/23	1	87.30	1	88.40	87.50	0	9,622	0.00%
2018/10/22	2	88.35	4	88.85	87.60	-2	9,712	-0.02%
2018/10/19	3	88.07	1	88.00	88.20	2	9,710	0.02%
2018/10/18	150	90.35	1	89.20	91.50	149	9,729	1.53%	大買/鉅額交易
2018/10/17	13	89.40	10	89.90	91.00	3	9,722	0.03%
2018/10/16	5	85.98	7	85.99	85.70	-2	9,711	-0.02%
2018/10/15	1	83.30	1	83.90	84.10	0	9,766	0.00%
2018/10/12	4	82.85	2	81.85	81.80	2	9,924	0.02%
2018/10/11	3	77.73	3	79.03	83.40	0	9,957	0.00%
2018/10/09	5	82.52	4	82.13	82.20	1	9,934	0.01%
2018/10/08	2	83.45	3	83.87	84.30	-1	10,252	-0.01%
2018/10/05	8	80.98	20	81.60	82.90	-12	10,492	-0.11%
2018/10/04	14	83.26	14	83.90	84.50	0	10,446	0.00%
2018/10/03	20	86.32	2	84.95	83.30	18	10,534	0.17%
2018/10/02	2	86.90	6	87.73	88.50	-4	10,517	-0.04%
2018/10/01	18	83.80	19	85.71	87.20	-1	10,594	-0.01%
2018/09/28	102	85.30	25	85.06	85.00	77	10,777	0.71%	大買/
2018/09/27	378	83.61	8	83.69	82.30	370	10,602	3.49%	大買/鉅額交易
2018/09/26	8	87.90	6	87.93	87.60	2	10,329	0.02%
2018/09/25	1	90.90	2	91.25	91.90	-1	10,299	-0.01%
2018/09/21	4	87.53	10	88.94	92.00	-6	10,261	-0.06%
2018/09/20	21	89.91	4	87.78	86.70	17	10,166	0.17%
2018/09/19	0.4	96.50	0	0.00	96.30	0.4	9,857	0.00%
2018/09/18	0	0.00	2	96.50	96.50	-2	9,735	-0.02%
2018/09/14	5	94.00	4	96.13	97.40	1	9,783	0.01%
2018/09/13	3	92.80	0	0.00	91.50	3	9,721	0.03%
2018/09/12	2	90.95	3	91.43	91.00	-1	9,721	-0.01%
2018/09/11	13	95.28	118	94.25	96.00	-105	9,686	-1.08%	大賣/鉅額交易
2018/09/10	14	100.87	112	100.23	98.30	-98	9,484	-1.03%	大賣/
2018/09/07	16	105.44	6	105.83	105.00	10	9,377	0.11%
2018/09/06	1	110.00	1	108.50	110.00	0	9,233	0.00%
2018/09/05	2	109.50	2	109.50	110.00	0	9,264	0.00%
2018/09/04	3	108.67	0	0.00	109.00	3	9,229	0.03%
2018/09/03	5	110.50	16	111.56	109.00	-11	9,213	-0.12%
2018/08/31	10	108.45	14	108.96	109.50	-4	9,043	-0.04%
2018/08/30	2	106.00	6	106.50	107.50	-4	9,042	-0.04%
2018/08/29	1	105.00	0	0.00	105.00	1	9,152	0.01%
2018/08/28	1	106.00	5	105.80	104.50	-4	9,253	-0.04%
2018/08/27	5	104.10	6	104.58	104.50	-1	9,388	-0.01%
2018/08/24	2	101.75	1	102.00	103.00	1	9,607	0.01%
2018/08/23	3	101.50	1	103.00	103.00	2	9,680	0.02%
2018/08/22	49	100.23	3	99.30	100.00	46	9,718	0.47%
2018/08/21	5	101.90	1	102.50	102.00	4	9,801	0.04%
2018/08/20	6	102.08	12	102.67	103.00	-6	9,839	-0.06%
2018/08/17	2	99.80	18	100.87	101.50	-16	9,844	-0.16%
2018/08/16	33	93.96	26	94.33	99.00	7	9,826	0.07%
2018/08/15	49	99.53	32	100.02	96.10	17	9,895	0.17%
2018/08/14	3	104.83	2	104.50	106.00	1	9,683	0.01%
2018/08/13	349	103.42	16	103.72	105.00	333	9,738	3.42%	大買/鉅額交易
2018/08/10	3	101.27	7	103.29	103.50	-4	9,685	-0.04%
2018/08/09	1	99.80	4	100.25	100.50	-3	9,638	-0.03%
2018/08/08	5	101.50	17	101.15	101.00	-12	9,683	-0.12%
2018/08/07	10	98.72	0	0.00	97.60	10	9,699	0.10%
2018/08/06	0	0.00	1	99.70	99.70	-1	9,737	-0.01%
2018/08/03	6	99.38	4	99.23	99.30	2	9,836	0.02%
2018/08/02	15	100.94	1	101.00	99.30	14	9,828	0.14%
2018/08/01	1	103.00	3	104.50	105.00	-2	9,855	-0.02%
2018/07/31	23	101.00	22	102.55	102.00	1	9,988	0.01%
2018/07/30	1	105.00	4	103.63	103.00	-3	10,038	-0.03%
2018/07/27	2	104.50	8	104.13	104.00	-6	10,238	-0.06%
2018/07/26	3	100.00	0	0.00	101.50	3	10,511	0.03%
2018/07/25	103	102.01	5	103.00	101.50	98	10,717	0.91%	大買/
2018/07/24	7	104.00	7	104.57	106.00	0	10,875	0.00%
2018/07/23	5	100.32	9	99.26	99.40	-4	10,838	-0.04%
2018/07/20	181	101.51	124	100.18	102.00	57	11,023	0.52%	大買/大賣/
2018/07/19	470	100.54	240	100.94	100.00	230	10,982	2.09%	大買/大賣/鉅額交易
2018/07/18	11	104.14	24	102.56	103.50	-13	11,023	-0.12%
2018/07/17	15	105.70	4.1	104.62	104.00	10.9	11,292	0.10%
2018/07/16	21	105.07	28	104.68	103.50	-7	11,324	-0.06%
2018/07/13	10	99.13	214	98.68	100.00	-204	10,966	-1.86%	大賣/鉅額交易
2018/07/12	3	93.30	795.5	93.15	95.40	-792.5	10,727	-7.39%	大賣/鉅額交易
2018/07/11	158	93.31	5	94.08	92.50	153	10,773	1.42%	大買/鉅額交易
2018/07/10	61.5	97.95	52	97.91	97.20	9.5	10,628	0.09%
2018/07/09	17	96.04	9	96.04	96.30	8	10,494	0.08%
2018/07/06	11	93.50	331	93.53	93.80	-320	10,379	-3.08%	大賣/鉅額交易
2018/07/05	6	89.65	1	89.30	89.50	5	10,176	0.05%
2018/07/04	9	90.11	12	90.15	88.60	-3	10,270	-0.03%
2018/07/03	139	89.76	9	90.36	90.10	130	10,415	1.25%	大買/鉅額交易
2018/07/02	12	88.65	9	88.96	87.60	3	10,342	0.03%
2018/06/29	177	88.27	8	87.74	88.20	169	10,334	1.64%	大買/鉅額交易
2018/06/28	735	83.60	3	84.30	84.00	732	10,230	7.16%	大買/鉅額交易
2018/06/27	2	81.05	1	81.30	80.60	1	10,314	0.01%
2018/06/25	4	82.80	4	82.55	82.60	0	10,581	0.00%
2018/06/22	4	83.28	3	83.30	83.30	1	10,875	0.01%
2018/06/21	321	85.83	15	85.30	85.40	306	11,105	2.76%	大買/鉅額交易
2018/06/20	21	83.92	1	84.60	83.00	20	11,124	0.18%
2018/06/19	2	88.40	0	0.00	88.00	2	11,045	0.02%
2018/06/15	19	89.11	0	0.00	89.20	19	11,074	0.17%
2018/06/14	10	89.40	4	88.98	89.20	6	11,043	0.05%
2018/06/13	81	89.93	32	89.51	89.50	49	10,972	0.45%
2018/06/12	17	93.43	16	92.09	91.00	1	10,910	0.01%
2018/06/11	3	90.50	2	91.75	92.00	1	10,850	0.01%
2018/06/08	8	92.74	9	92.54	91.00	-1	10,839	-0.01%
2018/06/07	1	91.70	2	92.30	91.70	-1	10,771	-0.01%
2018/06/06	15	94.15	14	94.46	92.20	1	10,697	0.01%
2018/06/05	5	90.74	13	90.60	92.00	-8	10,565	-0.08%
2018/06/04	165	90.46	41	89.49	90.20	124	10,513	1.18%	大買/鉅額交易
2018/06/01	32	90.33	39	90.82	90.20	-7	10,342	-0.07%
2018/05/31	16	86.09	26	86.07	86.30	-10	10,089	-0.10%
2018/05/30	26	83.57	25	83.45	82.90	1	10,025	0.01%
2018/05/29	89	86.37	66	85.87	85.30	23	9,978	0.23%
2018/05/28	9	84.81	3	84.93	84.00	6	9,920	0.06%
2018/05/25	6	84.43	17	84.91	85.20	-11	9,932	-0.11%
2018/05/24	9	85.12	5	85.02	84.80	4	9,888	0.04%
2018/05/23	29	84.92	20	85.00	85.70	9	9,782	0.09%
2018/05/22	14	78.15	50	79.08	80.20	-36	9,455	-0.38%
2018/05/21	14	73.91	21	73.89	75.00	-7	9,232	-0.08%
2018/05/18	9	72.79	5	72.94	72.30	4	9,160	0.04%
2018/05/17	2	73.75	10	73.36	74.00	-8	9,163	-0.09%
2018/05/16	7	72.51	9	72.64	72.30	-2	9,173	-0.02%
2018/05/15	38	73.11	35	72.20	71.70	3	9,175	0.03%
2018/05/14	37	73.47	25	73.18	73.00	12	9,180	0.13%
2018/05/11	14	74.24	12	73.19	72.80	2	9,148	0.02%
2018/05/10	150	75.21	32	75.02	74.50	118	9,070	1.30%	大買/鉅額交易
2018/05/09	11	75.69	7	75.83	75.30	4	9,025	0.04%
2018/05/08	32	72.70	35	75.43	78.40	-3	8,899	-0.03%
2018/05/07	2	76.25	2	75.70	75.30	0	8,716	0.00%
2018/05/04	58	77.45	59	76.24	74.70	-1	8,697	-0.01%
2018/05/03	27	76.19	48.2	76.56	77.70	-21.2	8,575	-0.25%
2018/05/02	132	72.47	19	71.43	72.20	113	8,262	1.37%	大買/鉅額交易
2018/04/30	156.1	68.76	17	69.13	68.40	139.1	8,059	1.73%	大買/鉅額交易
2018/04/27	5	72.10	12	72.42	72.00	-7	7,900	-0.09%
2018/04/26	126.1	73.10	9	72.51	70.80	117.1	7,895	1.48%	大買/鉅額交易
2018/04/25	6	70.45	6	70.23	70.30	0	7,613	0.00%
2018/04/24	18	69.29	36	69.69	69.00	-18	7,543	-0.24%
2018/04/23	34	70.75	22.2	70.70	68.90	11.8	7,395	0.16%
2018/04/20	52	78.56	2	78.55	76.40	50	7,001	0.71%
2018/04/19	0	83.60	1	84.10	83.60	-1	6,875	-0.01%
2018/04/18	1	84.70	2	84.50	84.80	-1	7,061	-0.01%
2018/04/17	6	82.60	5	82.44	82.60	1	7,055	0.01%
2018/04/16	5	85.58	4	86.25	85.20	1	6,989	0.01%
2018/04/12	1	88.40	0	0.00	87.10	1	7,033	0.01%
2018/04/11	12	87.28	8	87.34	86.20	4	7,088	0.06%
2018/04/10	10	85.21	46	86.80	85.00	-36	7,211	-0.50%
2018/04/09	9	87.53	8	87.68	86.00	1	7,137	0.01%
2018/04/03	16	90.90	3	91.63	92.50	13	7,018	0.19%
2018/04/02	2	94.60	0	0.00	93.80	2	6,991	0.03%
2018/03/31	3	97.17	9	97.59	96.60	-6	7,049	-0.09%
2018/03/30	7	98.09	151	98.12	98.60	-144	7,018	-2.05%	大賣/鉅額交易
2018/03/29	25	94.76	51	92.54	95.00	-26	6,854	-0.38%
2018/03/28	40	91.63	7	91.11	90.20	33	6,644	0.50%
2018/03/27	15	93.47	31	93.58	94.50	-16	6,475	-0.25%
2018/03/26	52	95.55	5	96.18	95.00	47	6,184	0.76%
2018/03/23	9	102.89	205	105.26	105.00	-196	5,915	-3.31%	大賣/鉅額交易
2018/03/22	52	112.93	1	111.00	110.00	51	5,846	0.87%
2018/03/21	3	111.17	1.1	111.90	111.00	1.9	5,866	0.03%
2018/03/20	3	110.83	2	110.50	113.50	1	6,027	0.02%
2018/03/16	10	110.75	0	0.00	110.50	10	6,165	0.16%
2018/03/15	7	111.86	3	112.33	112.50	4	6,212	0.06%
2018/03/14	4	113.50	41	113.67	113.00	-37	6,265	-0.59%
2018/03/13	2	115.50	0	0.00	116.00	2	6,319	0.03%
2018/03/12	1	116.46	3.2	116.73	115.00	-2.1	6,364	-0.03%
2018/03/09	1	114.50	2	114.50	114.50	-1	6,394	-0.02%
2018/03/08	3	114.67	3	115.33	112.00	0	6,437	0.00%
2018/03/07	4	113.37	1	114.50	112.00	3	6,385	0.05%
2018/03/06	0	0.00	2	112.50	113.00	-2	6,470	-0.03%
2018/03/05	6	111.42	2	114.50	111.00	4	6,577	0.06%
2018/03/02	1	116.50	3.1	115.38	117.00	-2.1	6,624	-0.03%
2018/03/01	4	113.50	14	114.11	116.50	-10	6,602	-0.15%
2018/02/27	3	113.67	10	112.90	112.00	-7	6,648	-0.11%
2018/02/26	2	109.50	6	109.83	109.50	-4	6,667	-0.06%
2018/02/23	14	107.43	21	107.02	107.50	-7	6,738	-0.10%
2018/02/22	10	104.45	1	106.00	105.00	9	6,809	0.13%
2018/02/21	3	108.67	28	106.32	108.50	-25	6,802	-0.37%
2018/02/12	9	103.28	4	103.63	103.00	5	6,817	0.07%
2018/02/09	7	102.36	16	102.13	105.50	-9	6,970	-0.13%
2018/02/08	13	107.38	5	104.00	104.00	8	7,152	0.11%
2018/02/07	2	109.50	2	111.50	109.00	0	7,253	0.00%
2018/02/06	17	107.29	12	108.67	106.00	5	7,563	0.07%
2018/02/05	1	115.00	0	0.00	116.00	1	7,467	0.01%
2018/02/02	0	0.00	2	113.75	114.50	-2	7,431	-0.03%
2018/02/01	1	116.00	20	116.00	117.00	-19	7,434	-0.26%
2018/01/31	1	113.00	10	116.55	117.00	-9	7,401	-0.12%
2018/01/30	2	114.00	1	112.00	111.50	1	7,330	0.01%
2018/01/29	3	115.67	3	115.33	115.00	0	7,260	0.00%
2018/01/26	4	109.75	34	114.44	116.00	-30	7,221	-0.42%
2018/01/25	13	109.04	1	107.50	107.50	12	7,112	0.17%
2018/01/24	13	112.04	10	111.90	112.50	3	7,025	0.04%
2018/01/23	3	115.17	1	116.00	115.00	2	6,989	0.03%
2018/01/22	1,003	113.16	11	111.95	115.00	992	6,955	14.26%	大買/鉅額交易
2018/01/19	2	109.50	3	110.33	109.50	-1	6,926	-0.01%
2018/01/18	2	107.00	2	108.00	108.00	0	6,907	0.00%
2018/01/17	6	106.25	22	108.66	105.50	-16	6,891	-0.23%
2018/01/16	2	104.75	3	104.33	104.00	-1	6,919	-0.01%
2018/01/15	4	106.75	3	108.00	108.00	1	6,935	0.01%
2018/01/12	8	108.44	1	108.50	108.00	7	6,825	0.10%
2018/01/11	8	114.31	2	115.50	114.00	6	6,647	0.09%
2018/01/09	2	119.25	5	119.20	119.00	-3	6,605	-0.05%
2018/01/08	0	0.00	6	120.42	121.50	-6	6,644	-0.09%
2018/01/05	5	122.10	6	121.92	121.50	-1	6,618	-0.02%
2018/01/04	10	119.55	174.8	120.04	120.50	-164.8	6,568	-2.51%	大賣/鉅額交易
2018/01/03	2	112.75	159	113.13	113.00	-157	6,414	-2.45%	大賣/鉅額交易
2018/01/02	0	0.00	45	110.86	111.50	-45	6,374	-0.71%

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

網通產業受惠全球寬頻基礎建設持續成長，神準（3558）、啟碁、智邦、智易、普萊德2023年營收再創歷史新高；而星通及智捷......詳全文

智邦

券商分點績效/獲利分析

臺銀證券券商分點個股進出
臺銀證券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

臺銀證券 券商分點個股進出 臺銀證券 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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析