智邦 (2345)-國票-長城券商分點個股進出

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
461.5
漲跌
▲17.5
漲幅
+3.94%
成交量
6,241張
產業
上市通信網路類股
1012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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/05/09	0	0.00	1	450.50	444.00	-1	4,257	-0.02%
2024/05/07	1.1	448.00	0	0.00	446.00	1.1	4,223	0.02%
2024/05/06	0	0.00	0.1	458.00	458.50	-0.1	4,185	0.00%
2024/05/03	0	0.00	2.5	440.63	442.50	-2.5	4,140	-0.06%
2024/05/02	0.4	472.50	0.2	470.00	469.00	0.2	4,051	0.00%
2024/04/29	0	0.00	3	459.50	447.50	-3	3,941	-0.08%
2024/04/26	2.2	407.09	0	0.00	428.00	2.2	3,879	0.06%
2024/04/25	0.2	403.73	0	0.00	401.00	0.2	3,829	0.01%
2024/04/18	1	408.00	0	0.00	409.00	1	3,640	0.03%
2024/04/17	1	415.00	0	0.00	408.00	1	3,619	0.03%
2024/04/15	1	440.00	0.2	436.48	431.00	0.8	3,569	0.02%
2024/04/12	2	461.00	3.2	457.44	456.00	-1.2	3,523	-0.04%
2024/04/08	0	0.00	1	467.50	466.00	-1	3,496	-0.03%
2024/04/03	0	0.00	0.2	455.50	461.00	-0.2	3,473	0.00%
2024/04/02	0	0.00	0.4	454.06	456.00	-0.4	3,482	-0.01%
2024/04/01	2	460.00	3	461.83	460.50	-1	3,484	-0.03%
2024/03/29	2	460.50	2	463.00	463.00	0	3,488	0.00%
2024/03/27	3	459.17	5	454.40	453.00	-2	3,495	-0.06%
2024/03/25	1	473.00	2	477.25	475.00	-1	3,583	-0.03%
2024/03/20	0	0.00	2	439.00	437.50	-2	3,487	-0.06%
2024/03/19	2	455.50	0	0.00	444.00	2	3,419	0.06%
2024/03/15	6	457.33	2	453.50	454.00	4	3,417	0.12%
2024/03/13	2	466.50	0	0.00	465.00	2	3,340	0.06%
2024/03/08	0	0.00	1	491.50	491.00	-1	3,130	-0.03%
2024/03/05	0	0.00	1	518.00	514.00	-1	3,052	-0.03%
2024/03/04	0	0.00	2	511.00	508.00	-2	3,049	-0.07%
2024/03/01	2	507.00	2	504.00	504.00	0	3,063	0.00%
2024/02/29	3	500.00	3	504.33	519.00	0	3,047	0.00%
2024/02/27	1	501.00	1	506.00	502.00	0	2,991	0.00%
2024/02/26	2	533.50	0	0.00	520.00	2	2,925	0.07%
2024/02/23	1	535.00	0	0.00	532.00	1	2,864	0.03%
2024/02/21	1	550.00	0	0.00	547.00	1	2,908	0.03%
2024/02/20	1	575.00	0	0.00	569.00	1	2,895	0.03%
2024/02/16	1	554.00	1	558.00	558.00	0	2,919	0.00%
2024/02/15	1	521.00	0	0.00	539.00	1	2,918	0.03%
2024/02/02	0	0.00	8	554.38	562.00	-8	2,802	-0.29%
2024/01/31	0	0.00	1	533.00	529.00	-1	2,771	-0.04%
2024/01/30	2	515.00	2	515.00	515.00	0	2,776	0.00%
2024/01/26	0	0.00	2	515.00	510.00	-2	2,836	-0.07%
2024/01/23	1	539.00	0	0.00	522.00	1	2,951	0.03%
2024/01/19	10	508.80	0	0.00	517.00	10	2,931	0.34%
2024/01/18	0	0.00	1	508.00	504.00	-1	2,936	-0.03%
2024/01/11	0	0.00	7	518.29	520.00	-7	3,079	-0.23%
2024/01/09	0	0.00	5	520.00	516.00	-5	3,204	-0.16%
2024/01/03	8	485.50	0	0.00	490.00	8	3,323	0.24%
2024/01/02	3	507.33	0	0.00	493.50	3	3,320	0.09%
2023/12/29	1	516.00	0	0.00	523.00	1	3,387	0.03%
2023/12/20	25	492.60	0	0.00	496.00	25	3,581	0.70%
2023/12/08	0	0.00	0	536.00	532.00	0	3,989	0.00%
2023/12/04	0	0.00	3	536.00	521.00	-3	4,002	-0.07%
2023/11/27	0	0.00	2	531.00	527.00	-2	3,975	-0.05%
2023/11/09	5	553.60	0	0.00	554.00	5	4,474	0.11%
2023/11/07	0	0.00	5	530.00	550.00	-5	4,517	-0.11%
2023/11/03	0	0.00	5	520.00	536.00	-5	4,515	-0.11%
2023/11/02	5	503.00	10	515.00	511.00	-5	4,486	-0.11%
2023/11/01	0	0.00	3	499.50	497.50	-3	4,495	-0.07%
2023/10/31	3	502.00	6	510.50	498.50	-3	4,477	-0.07%
2023/10/27	0	0.00	3	509.00	511.00	-3	4,596	-0.07%
2023/10/26	0	0.00	2	503.00	491.00	-2	4,599	-0.04%
2023/10/25	1	512.00	1	506.00	506.00	0	4,607	0.00%
2023/10/24	1	501.00	1	511.00	511.00	0	4,658	0.00%
2023/10/18	2	501.00	1	497.00	484.00	1	4,561	0.02%
2023/10/17	2	536.00	2	526.00	526.00	0	4,455	0.00%
2023/10/16	1	540.00	1	534.00	534.00	0	4,464	0.00%
2023/10/13	3	543.67	2	543.00	545.00	1	4,475	0.02%
2023/10/11	9	539.56	38	541.55	536.00	-29	4,459	-0.65%
2023/10/06	1	523.00	2	523.00	522.00	-1	4,449	-0.02%
2023/10/05	3	513.00	2	506.00	516.00	1	4,491	0.02%
2023/10/04	4	470.00	6	481.83	490.50	-2	4,418	-0.05%
2023/10/03	5	489.00	3	482.33	482.00	2	4,376	0.05%
2023/10/02	15	499.17	0	0.00	500.00	15	4,381	0.34%
2023/09/28	15	486.83	12	491.88	493.00	3	4,373	0.07%
2023/09/27	0	0.00	2	486.50	486.50	-2	4,338	-0.05%
2023/09/26	1	489.50	5	484.90	486.50	-4	4,321	-0.09%
2023/09/25	1	483.50	0	0.00	481.50	1	4,346	0.02%
2023/09/20	15	482.37	3	476.00	472.00	12	4,159	0.29%
2023/09/19	3	504.33	0	0.00	503.00	3	4,068	0.07%
2023/09/15	175	500.11	1	490.50	503.00	174	3,993	4.36%	大買/鉅額交易
2023/09/13	0	0.00	1	444.50	454.00	-1	3,696	-0.03%
2023/09/01	1	462.50	0.7	464.82	470.00	0.3	3,915	0.01%
2023/08/31	1	491.00	0	0.00	478.00	1	3,960	0.03%
2023/08/28	1	477.50	1	483.00	480.00	0	4,098	0.00%
2023/08/25	0	0.00	0.1	472.58	472.00	-0.1	4,200	0.00%
2023/08/24	0	0.00	2	504.00	514.00	-2	4,354	-0.05%
2023/08/22	3	461.00	2	469.00	473.00	1	4,443	0.02%
2023/08/21	1	433.50	11	420.68	452.50	-10	4,313	-0.23%
2023/08/18	13	408.62	4	411.50	411.50	9	4,233	0.21%
2023/08/07	2	390.50	2	394.25	390.00	0	4,026	0.00%
2023/08/04	3	367.00	3	377.50	369.00	0	4,003	0.00%
2023/08/02	3	385.00	3	366.00	366.00	0	3,972	0.00%
2023/08/01	1	409.00	11	420.00	394.50	-10	3,923	-0.25%
2023/07/28	0	0.00	10	393.00	390.00	-10	3,855	-0.26%
2023/07/27	10.6	388.40	5	377.00	382.50	5.6	3,860	0.15%
2023/07/26	0.2	395.00	0	0.00	394.50	0.2	3,816	0.00%
2023/07/25	0	399.50	0	0.00	400.00	0	3,827	0.00%
2023/07/24	0	0.00	10	401.10	401.50	-10	3,844	-0.26%
2023/07/21	0	390.00	0	0.00	389.00	0	3,849	0.00%
2023/07/19	0.1	386.50	0	0.00	385.50	0.1	3,832	0.00%
2023/07/18	20	389.40	0	0.00	394.00	20	3,837	0.52%
2023/07/17	2	396.00	1	394.50	394.50	1	3,866	0.03%
2023/07/14	14	393.00	0	0.00	403.00	14	3,856	0.36%
2023/07/13	5	400.90	5	415.00	408.50	0	3,823	0.00%
2023/07/12	17	386.26	5	385.60	390.00	12	3,751	0.32%
2023/07/11	1	364.50	1	367.50	369.50	0	3,698	0.00%
2023/07/05	0	0.00	36	373.17	371.00	-36	3,716	-0.97%
2023/07/04	0	0.00	20	372.25	370.50	-20	3,744	-0.53%
2023/07/03	2	362.50	32	355.03	367.50	-30	3,823	-0.78%
2023/06/30	0	0.00	1	344.50	349.00	-1	3,800	-0.03%
2023/06/29	1	346.50	0	0.00	347.00	1	3,814	0.03%
2023/06/28	0	0.00	70	348.78	341.00	-70	3,806	-1.84%
2023/06/27	0	0.00	6	345.00	341.00	-6	3,837	-0.16%
2023/06/21	3	356.00	3	358.00	358.00	0	3,852	0.00%
2023/06/20	3	358.00	3	359.00	359.00	0	3,845	0.00%
2023/06/16	3	367.33	2	364.00	363.00	1	3,944	0.03%
2023/06/15	1	382.00	58	374.56	382.00	-57	3,863	-1.48%
2023/06/14	12	364.54	12	365.75	370.00	0	3,848	0.00%
2023/06/13	37	362.00	30	357.80	359.00	7	3,862	0.18%
2023/06/12	0	0.00	4	350.25	348.50	-4	3,885	-0.10%
2023/06/09	3	342.50	5	346.40	343.00	-2	3,918	-0.05%
2023/06/08	35	343.16	11	340.50	339.50	24	3,924	0.61%
2023/06/07	13	353.15	14	353.86	355.50	-1	3,913	-0.03%
2023/06/06	0	0.00	118	353.06	354.00	-118	3,900	-3.03%	大賣/鉅額交易
2023/06/05	12	345.92	0	0.00	345.00	12	3,859	0.31%
2023/06/02	63	346.56	4	341.25	343.00	59	3,923	1.50%
2023/06/01	127	338.94	2	340.25	342.00	125	3,906	3.20%	大買/鉅額交易
2023/05/31	59	351.59	5	350.30	353.00	54	3,799	1.42%
2023/05/30	4	366.38	2	360.00	354.00	2	3,669	0.05%
2023/05/29	65	355.54	2	357.50	357.50	63	3,442	1.83%
2023/05/26	0	0.00	4	318.38	325.00	-4	3,339	-0.12%
2023/05/25	6	287.50	0	0.00	295.50	6	3,219	0.19%
2023/05/12	5	280.50	11	281.32	288.00	-6	3,317	-0.18%
2023/05/11	5	280.50	11	281.32	282.00	-6	3,324	-0.18%
2023/05/05	6	291.75	2	290.00	288.50	4	3,453	0.12%
2023/04/26	0	0.00	2	290.00	292.50	-2	3,534	-0.06%
2023/04/21	3	290.50	3	295.50	295.50	0	3,529	0.00%
2023/04/20	2	302.00	0	0.00	298.50	2	3,539	0.06%
2023/04/18	0	0.00	1	314.50	313.50	-1	3,603	-0.03%
2023/04/14	0	0.00	4	313.63	315.50	-4	3,603	-0.11%
2023/04/13	3	306.67	0	0.00	302.50	3	3,577	0.08%
2023/04/12	2	311.00	0	0.00	313.00	2	3,534	0.06%
2023/04/11	1	309.00	1	313.00	311.50	0	3,507	0.00%
2023/04/10	0	309.00	0	0.00	308.50	0	3,486	0.00%
2023/04/06	2	307.00	5	316.80	316.50	-3	3,429	-0.09%
2023/03/28	4	303.25	3	305.50	305.50	1	3,310	0.03%
2023/03/27	8	309.88	2	305.00	305.00	6	3,252	0.18%
2023/03/24	2	314.00	1	318.00	315.50	1	3,235	0.03%
2023/03/22	4	310.00	2	311.50	309.50	2	3,218	0.06%
2023/03/21	0	0.00	5	307.00	304.50	-5	3,173	-0.16%
2023/03/16	6	297.00	0	0.00	295.50	6	3,086	0.19%
2023/03/09	2	305.50	0	0.00	305.50	2	3,062	0.07%
2023/03/08	0	0.00	1	300.50	300.00	-1	3,055	-0.03%
2023/03/07	3	309.67	2	304.50	303.50	1	3,018	0.03%
2023/03/06	1	300.00	2	298.25	305.50	-1	2,918	-0.03%
2023/02/22	1	271.00	3	274.00	276.00	-2	2,768	-0.07%
2023/02/21	1	277.00	1	276.00	276.50	0	2,748	0.00%
2023/02/14	1	274.00	1	276.50	277.00	0	2,755	0.00%
2023/02/08	5	275.10	0	0.00	274.00	5	2,711	0.18%
2023/02/07	0	0.00	5	264.50	273.00	-5	2,676	-0.19%
2023/01/31	0	0.00	1	244.50	243.50	-1	2,693	-0.04%
2023/01/13	3	243.50	10	248.80	243.00	-7	2,805	-0.25%
2023/01/10	0	0.00	1	253.00	253.00	-1	2,868	-0.03%
2023/01/09	0	0.00	6	246.00	248.00	-6	2,890	-0.21%
2023/01/06	14	250.57	0	0.00	255.50	14	2,861	0.49%
2023/01/05	0	0.00	1	248.50	248.50	-1	2,832	-0.04%
2023/01/04	1	243.50	0	0.00	244.50	1	2,857	0.03%
2022/12/14	0	0.00	5	256.50	258.00	-5	3,225	-0.15%
2022/12/09	2	246.50	15	248.20	250.50	-13	3,275	-0.40%
2022/12/07	5	250.50	0	0.00	248.50	5	3,304	0.15%
2022/12/05	3	259.50	3	258.00	258.00	0	3,328	0.00%
2022/12/02	12	259.00	7	259.86	259.00	5	3,324	0.15%
2022/11/24	2	264.50	2	269.00	269.00	0	3,562	0.00%
2022/11/21	0	0.00	5	259.50	256.50	-5	3,605	-0.14%
2022/11/17	1	264.00	0	0.00	259.00	1	3,623	0.03%
2022/11/16	0	0.00	1	262.00	261.00	-1	3,640	-0.03%
2022/11/15	0	0.00	1	257.00	256.50	-1	3,656	-0.03%
2022/11/14	4	256.88	3	254.17	254.00	1	3,714	0.03%
2022/11/11	0	0.00	1	259.00	261.50	-1	3,722	-0.03%
2022/11/10	1	245.00	0	0.00	245.00	1	3,719	0.03%
2022/11/09	0	0.00	1	253.50	254.00	-1	3,709	-0.03%
2022/11/08	1	248.00	1	254.00	249.00	0	3,729	0.00%
2022/11/07	0	0.00	20	246.33	249.50	-20	3,792	-0.53%
2022/11/03	20	244.05	0	0.00	247.50	20	3,976	0.50%
2022/11/02	5	244.50	0	0.00	242.50	5	4,126	0.12%
2022/11/01	1	243.00	1	244.00	244.00	0	4,162	0.00%
2022/10/28	0	0.00	2	235.50	237.00	-2	4,211	-0.05%
2022/10/27	4	230.88	2	233.00	233.00	2	4,199	0.05%
2022/10/26	1	212.00	1	212.50	215.50	0	4,112	0.00%
2022/10/24	1	229.50	1	225.50	225.50	0	4,046	0.00%
2022/10/21	1	230.00	1	232.00	225.00	0	4,049	0.00%
2022/10/19	1	248.00	0	0.00	241.50	1	3,927	0.03%
2022/10/18	1	248.50	1	251.00	249.00	0	3,927	0.00%
2022/10/17	1	246.00	0	0.00	243.50	1	3,930	0.03%
2022/10/13	2	262.00	3	254.67	254.50	-1	3,949	-0.03%
2022/10/12	2	266.25	4	265.63	266.50	-2	3,958	-0.05%
2022/10/11	4	274.88	1	270.50	270.50	3	4,026	0.07%
2022/10/07	0	0.00	6	285.17	286.00	-6	4,122	-0.15%
2022/10/06	3	285.50	3	288.50	289.00	0	4,192	0.00%
2022/10/05	2	286.50	2	287.75	285.00	0	4,216	0.00%
2022/10/04	7	280.64	3	282.33	283.00	4	4,204	0.10%
2022/09/28	4	276.63	4	264.00	262.00	0	4,255	0.00%
2022/09/27	4	276.00	3	278.33	279.50	1	4,293	0.02%
2022/09/26	1	277.50	0	0.00	274.00	1	4,334	0.02%
2022/09/21	3	285.83	0	0.00	282.50	3	4,325	0.07%
2022/09/20	5	284.10	6	287.67	290.50	-1	4,318	-0.02%
2022/09/16	2	282.50	2	284.50	284.00	0	4,308	0.00%
2022/09/15	0	0.00	10	284.00	284.50	-10	4,320	-0.23%
2022/09/13	0	0.00	1	283.00	280.00	-1	4,351	-0.02%
2022/09/12	1	285.00	4	284.13	284.50	-3	4,375	-0.07%
2022/09/08	2	270.50	0	0.00	270.50	2	4,355	0.05%
2022/09/02	4	261.63	3	261.00	262.00	1	4,416	0.02%
2022/09/01	3	273.00	3	266.67	266.00	0	4,397	0.00%
2022/08/30	0	0.00	1	280.50	286.50	-1	4,326	-0.02%
2022/08/29	1	278.50	5	276.00	276.00	-4	4,320	-0.09%
2022/08/24	1	274.00	1	273.50	273.50	0	4,281	0.00%
2022/08/19	3	284.50	3	290.67	283.00	0	4,345	0.00%
2022/08/17	1	279.50	1	284.00	284.50	0	4,295	0.00%
2022/08/15	1	277.50	1	278.50	279.00	0	4,245	0.00%
2022/08/11	2	273.00	2	276.00	278.50	0	4,182	0.00%
2022/08/10	7	280.29	5	276.30	280.00	2	4,086	0.05%
2022/08/09	28	272.36	28	272.41	280.00	0	4,026	0.00%
2022/08/08	8	264.38	3	262.33	261.50	5	3,890	0.13%
2022/08/05	18	259.33	9	258.78	257.50	9	3,908	0.23%
2022/08/04	1	255.00	5	256.20	253.50	-4	3,902	-0.10%
2022/08/03	3	260.00	4	257.00	253.00	-1	3,920	-0.03%
2022/08/02	0	0.00	18	256.42	255.00	-18	3,937	-0.46%
2022/07/29	1	257.00	11	251.77	248.00	-10	3,836	-0.26%
2022/07/28	25	251.00	0	0.00	248.00	25	3,806	0.66%
2022/07/27	1	246.00	1	247.00	247.00	0	3,783	0.00%
2022/07/26	3	246.50	3	245.00	245.00	0	3,796	0.00%
2022/07/25	2	247.50	2	248.50	249.50	0	3,862	0.00%
2022/07/22	3	251.50	3	248.00	248.00	0	3,843	0.00%
2022/07/21	0	0.00	2	253.75	250.50	-2	3,835	-0.05%
2022/07/20	8	255.63	1	255.00	253.50	7	3,806	0.18%
2022/07/19	2	259.25	3	259.33	260.00	-1	3,716	-0.03%
2022/07/18	7	259.50	6	256.00	265.00	1	3,680	0.03%
2022/07/15	4	247.88	1	249.50	247.00	3	3,565	0.08%
2022/07/14	4	238.63	7	244.14	249.00	-3	3,427	-0.09%
2022/07/13	1	221.00	5	224.90	232.50	-4	3,315	-0.12%
2022/07/12	0	0.00	1	210.00	211.50	-1	3,264	-0.03%
2022/07/11	7	228.29	2	223.00	222.00	5	3,241	0.15%
2022/07/08	1	230.50	0	0.00	230.00	1	3,219	0.03%
2022/07/07	1	217.50	26	215.81	222.00	-25	3,187	-0.78%
2022/07/06	29	208.31	3	209.50	208.00	26	3,143	0.83%
2022/07/01	9	228.17	8	215.00	215.00	1	3,064	0.03%
2022/06/30	0	0.00	3	237.33	238.50	-3	3,091	-0.10%
2022/06/29	3	243.67	0	0.00	243.50	3	3,140	0.10%
2022/06/27	0	0.00	1	248.00	245.50	-1	3,294	-0.03%
2022/06/24	1	242.00	1	241.00	242.50	0	3,276	0.00%
2022/06/23	7	245.43	7	240.36	240.00	0	3,322	0.00%
2022/06/22	2	248.00	3	247.00	245.00	-1	3,343	-0.03%
2022/06/21	2	243.00	3	244.67	252.00	-1	3,319	-0.03%
2022/06/20	6	234.75	7	234.71	233.50	-1	3,270	-0.03%
2022/06/17	8	233.00	9	236.17	227.50	-1	3,246	-0.03%
2022/06/16	5	249.20	5	243.60	242.50	0	3,236	0.00%
2022/06/15	3	240.67	4	241.38	240.00	-1	3,225	-0.03%
2022/06/14	2	237.25	2	238.25	238.00	0	3,205	0.00%
2022/06/13	1	239.50	1	240.00	236.00	0	3,179	0.00%
2022/06/10	5	239.70	10	237.60	242.00	-5	3,147	-0.16%
2022/06/09	0	0.00	61	231.36	234.00	-61	3,082	-1.98%
2022/06/08	60	228.25	0	0.00	228.50	60	3,056	1.96%
2022/06/01	2	229.00	1	228.00	225.50	1	3,085	0.03%
2022/05/31	1	220.50	13	222.96	232.00	-12	3,083	-0.39%
2022/05/30	1	218.00	1	220.50	217.50	0	3,010	0.00%
2022/05/26	1	217.00	1	207.00	206.00	0	2,945	0.00%
2022/05/25	4	211.25	1	213.00	213.00	3	2,900	0.10%
2022/05/24	1	217.00	0	0.00	211.00	1	2,893	0.03%
2022/05/23	12	215.92	2	217.50	213.50	10	2,867	0.35%
2022/05/20	1	220.00	0	0.00	218.50	1	2,851	0.04%
2022/05/18	2	230.25	0	0.00	230.00	2	2,793	0.07%
2022/05/17	2	227.50	1	229.00	225.50	1	2,778	0.04%
2022/05/13	1	230.00	2	233.75	234.50	-1	2,716	-0.04%
2022/05/11	1	217.00	1	209.00	219.00	0	2,615	0.00%
2022/05/10	3	209.67	6	206.08	207.00	-3	2,550	-0.12%
2022/05/09	1	221.50	1	220.00	218.50	0	2,507	0.00%
2022/05/05	1	234.50	0	0.00	232.00	1	2,546	0.04%
2022/05/03	1	229.00	0	0.00	232.50	1	2,599	0.04%
2022/04/29	0	0.00	15	231.60	233.00	-15	2,580	-0.58%
2022/04/28	1	217.00	0	0.00	219.50	1	2,516	0.04%
2022/04/27	1	215.00	50	218.11	215.50	-49	2,506	-1.95%
2022/04/26	64	221.38	0	0.00	221.00	64	2,477	2.58%
2022/04/20	1	224.00	0	0.00	223.00	1	2,476	0.04%
2022/04/19	1	223.50	0	0.00	221.50	1	2,488	0.04%
2022/04/18	1	220.00	0	0.00	219.00	1	2,497	0.04%
2022/04/13	1	217.50	1	219.50	222.00	0	2,556	0.00%
2022/04/11	0	0.00	102	221.10	216.50	-102	2,554	-3.99%	大賣/鉅額交易
2022/04/08	0	0.00	55	225.77	226.00	-55	2,506	-2.19%
2022/04/07	0	0.00	1	231.50	231.00	-1	2,473	-0.04%
2022/04/06	59	234.02	0	0.00	238.50	59	2,426	2.43%
2022/04/01	3	228.83	3	230.00	230.00	0	2,349	0.00%
2022/03/31	22	224.07	1	220.50	222.50	21	2,269	0.93%
2022/03/30	78	212.85	5	216.50	215.00	73	2,168	3.37%
2022/03/25	5	210.50	2	203.00	203.00	3	2,039	0.15%
2022/03/23	3	216.50	0	0.00	216.50	3	2,142	0.14%
2022/03/18	0	0.00	28	232.45	216.00	-28	2,155	-1.30%
2022/03/17	28	234.89	0	0.00	236.50	28	2,075	1.35%
2022/03/15	0	0.00	1	225.00	219.00	-1	2,057	-0.05%
2022/03/10	1	240.00	1	239.00	235.50	0	2,052	0.00%
2022/03/08	0	0.00	5	228.50	226.50	-5	2,055	-0.24%
2022/03/07	1	237.00	0	0.00	237.00	1	2,008	0.05%
2022/03/04	6	257.67	1	256.00	253.50	5	1,993	0.25%
2022/03/03	4	266.13	3	265.33	267.00	1	1,983	0.05%
2022/03/01	0	0.00	2	264.00	267.00	-2	1,977	-0.10%
2022/02/25	0	0.00	1	251.50	252.00	-1	1,983	-0.05%
2022/02/24	2	256.50	0	0.00	254.50	2	1,984	0.10%
2022/02/22	13	265.65	11	262.45	262.00	2	1,979	0.10%
2022/02/21	5	272.00	5	273.50	273.00	0	1,976	0.00%
2022/02/16	0	0.00	2	268.25	274.00	-2	2,073	-0.10%
2022/02/14	1	258.00	0	0.00	256.00	1	2,120	0.05%
2022/02/10	0	0.00	1	275.00	274.50	-1	2,191	-0.05%
2022/02/09	0	0.00	4	266.25	264.50	-4	2,244	-0.18%
2022/02/08	1	261.00	0	0.00	260.50	1	2,355	0.04%
2022/02/07	5	259.30	0	0.00	258.50	5	2,385	0.21%
2022/01/26	1	269.00	0	0.00	265.00	1	2,383	0.04%
2022/01/17	1	265.50	1	267.00	270.50	0	2,413	0.00%
2022/01/13	0	0.00	6	263.58	266.00	-6	2,411	-0.25%
2022/01/12	5	253.00	5	256.00	255.50	0	2,397	0.00%
2022/01/11	5	258.00	0	0.00	257.50	5	2,399	0.21%
2022/01/10	1	258.50	0	0.00	262.50	1	2,433	0.04%
2022/01/05	0	0.00	15	270.33	274.00	-15	2,402	-0.62%
2021/12/17	13	262.23	3	257.50	257.50	10	2,517	0.40%
2021/12/16	5	277.50	0	0.00	275.50	5	2,396	0.21%
2021/12/13	6	299.25	5	297.00	297.00	1	2,350	0.04%
2021/12/08	0	0.00	3	296.50	296.50	-3	2,340	-0.13%
2021/12/02	3	289.00	0	0.00	284.00	3	2,346	0.13%
2021/11/24	0	0.00	3	309.00	300.00	-3	2,499	-0.12%
2021/11/18	3	290.00	0	0.00	294.00	3	2,522	0.12%
2021/11/16	0	0.00	4	294.75	292.00	-4	2,524	-0.16%
2021/11/15	3	281.00	0	0.00	280.50	3	2,528	0.12%
2021/11/11	1	291.00	0	0.00	291.00	1	2,594	0.04%
2021/11/10	0	0.00	2	297.00	296.00	-2	2,694	-0.07%
2021/11/08	0	0.00	1	290.00	282.50	-1	2,649	-0.04%
2021/11/05	2	282.50	28	288.88	283.00	-26	2,581	-1.01%
2021/11/03	0	0.00	12	262.00	260.50	-12	2,403	-0.50%
2021/11/02	39	257.97	0	0.00	251.00	39	2,361	1.65%
2021/11/01	0	0.00	4	251.88	252.00	-4	2,332	-0.17%
2021/10/29	3	243.17	0	0.00	243.50	3	2,304	0.13%
2021/10/28	1	248.00	0	0.00	248.00	1	2,289	0.04%
2021/10/27	0	0.00	1	248.00	250.00	-1	2,296	-0.04%
2021/10/26	1	242.50	0	0.00	245.00	1	2,259	0.04%
2021/10/06	0	0.00	1	234.00	229.00	-1	2,148	-0.05%
2021/09/16	0	0.00	1	270.00	268.00	-1	2,139	-0.05%
2021/09/10	0	0.00	78	272.87	276.00	-78	2,171	-3.59%
2021/09/09	0	0.00	3	280.00	276.00	-3	2,199	-0.14%
2021/09/08	0	0.00	2	278.75	273.00	-2	2,199	-0.09%
2021/09/07	1	277.00	13	282.54	278.00	-12	2,192	-0.55%
2021/09/01	6	275.50	0	0.00	280.00	6	2,075	0.29%
2021/08/31	20	276.68	24	281.92	280.50	-4	2,057	-0.19%
2021/08/26	0	0.00	5	287.90	288.00	-5	2,027	-0.25%
2021/08/25	0	0.00	16	291.56	293.50	-16	2,015	-0.79%
2021/08/24	12	298.25	0	0.00	296.00	12	2,005	0.60%
2021/08/18	28	279.82	0	0.00	286.00	28	1,989	1.41%
2021/08/17	1	264.50	1	267.00	271.00	0	1,944	0.00%
2021/08/16	39	271.76	0	0.00	267.50	39	1,860	2.10%
2021/08/13	39	298.22	0	0.00	297.00	39	1,757	2.22%
2021/07/29	0	0.00	27	331.94	335.50	-27	2,052	-1.32%
2021/07/23	0	0.00	12	334.04	337.50	-12	2,227	-0.54%
2021/07/22	0	0.00	11	340.05	341.00	-11	2,263	-0.49%
2021/07/21	26	346.62	0	0.00	341.50	26	2,280	1.14%
2021/07/20	0	0.00	1	341.50	343.00	-1	2,348	-0.04%
2021/07/16	0	0.00	11	346.50	350.00	-11	2,433	-0.45%
2021/07/13	0	0.00	6	347.67	349.50	-6	2,365	-0.25%
2021/07/12	0	0.00	12	341.00	342.00	-12	2,350	-0.51%
2021/07/09	0	0.00	17	331.85	331.00	-17	2,343	-0.73%
2021/07/07	0	0.00	2	335.00	332.50	-2	2,341	-0.09%
2021/07/01	52	318.93	27	320.87	320.00	25	2,326	1.07%
2021/06/29	0	0.00	9	333.89	330.00	-9	2,346	-0.38%
2021/06/28	0	0.00	4	330.00	331.00	-4	2,359	-0.17%
2021/06/25	0	0.00	20	335.05	331.00	-20	2,351	-0.85%
2021/06/24	5	315.70	7	314.57	314.00	-2	2,336	-0.09%
2021/06/23	3	310.00	1	305.00	315.50	2	2,356	0.08%
2021/06/22	1	293.00	1	295.00	300.00	0	2,334	0.00%
2021/06/15	0	0.00	1	298.00	298.00	-1	2,394	-0.04%
2021/06/11	1	296.50	0	0.00	295.00	1	2,397	0.04%
2021/06/10	0	0.00	80	291.96	292.50	-80	2,385	-3.35%
2021/06/09	3	286.00	65	287.19	288.00	-62	2,374	-2.61%
2021/06/08	0	0.00	33	286.41	286.50	-33	2,395	-1.38%
2021/06/07	35	283.27	0	0.00	293.50	35	2,389	1.46%
2021/06/04	1	288.00	0	0.00	291.00	1	2,378	0.04%
2021/06/03	0	0.00	3	294.17	293.00	-3	2,386	-0.13%
2021/06/02	0	0.00	0.1	300.00	297.00	-0.1	2,386	0.00%
2021/06/01	1	307.00	1	306.50	306.50	0	2,409	0.00%
2021/05/31	0.1	305.00	0	0.00	307.50	0.1	2,444	0.00%
2021/05/25	1	303.00	0	0.00	303.00	1	2,480	0.04%
2021/05/20	0	0.00	0.1	296.00	295.50	-0.1	2,504	0.00%
2021/05/19	0	295.50	0	0.00	295.50	0	2,514	0.00%
2021/05/18	0.1	293.30	0	0.00	295.00	0.1	2,508	0.00%
2021/05/14	5	269.50	5	281.50	271.50	0	2,526	0.00%
2021/05/12	77	260.80	1	255.00	264.00	76	2,521	3.01%
2021/05/07	0	0.00	0	290.00	290.00	0	2,573	0.00%
2021/05/06	56	298.22	0	0.00	291.00	56	2,615	2.14%
2021/05/03	0	0.00	64	313.87	315.50	-64	2,602	-2.46%
2021/04/29	0	0.00	7	312.86	318.00	-7	2,589	-0.27%
2021/04/28	38	304.16	2	298.75	303.50	36	2,564	1.40%
2021/04/27	10	292.50	10	297.75	296.00	0	2,537	0.00%
2021/04/26	43	295.27	7	296.36	296.00	36	2,519	1.43%
2021/04/23	77	285.38	6	287.00	291.50	71	2,478	2.86%
2021/04/19	5	273.00	0	0.00	273.50	5	2,552	0.20%
2021/04/06	1	278.50	3	276.33	276.00	-2	2,788	-0.07%
2021/04/01	0	0.00	2	282.75	275.50	-2	2,819	-0.07%
2021/03/31	1	280.00	1	276.00	276.00	0	2,780	0.00%
2021/03/29	3	279.00	1	279.50	279.50	2	2,751	0.07%
2021/03/24	1	269.00	1	268.00	268.00	0	2,767	0.00%
2021/03/23	1	267.00	1	269.00	269.00	0	2,872	0.00%
2021/03/22	2	270.75	2	266.00	266.00	0	2,934	0.00%
2021/03/19	3	270.00	4	269.38	273.50	-1	2,968	-0.03%
2021/03/15	3	259.50	0	0.00	262.00	3	3,097	0.10%
2021/03/12	0	0.00	3	261.00	262.50	-3	3,119	-0.10%
2021/03/11	3	254.50	0	0.00	254.50	3	3,118	0.10%
2021/03/10	0	0.00	3	259.50	253.50	-3	3,142	-0.10%
2021/03/09	6	253.75	3	251.00	251.00	3	3,191	0.09%
2021/03/05	1	247.00	1	251.00	256.00	0	3,199	0.00%
2021/03/02	0	0.00	2	270.00	266.50	-2	3,233	-0.06%
2021/02/24	1	268.50	0	0.00	268.50	1	3,235	0.03%
2021/02/19	2	277.00	0	0.00	275.50	2	3,242	0.06%
2021/02/17	1	260.50	0	0.00	269.50	1	3,328	0.03%
2021/02/05	4	274.00	4	272.00	271.50	0	3,289	0.00%
2021/02/04	1	275.50	0	0.00	272.00	1	3,393	0.03%
2021/02/03	1	280.50	0	0.00	280.50	1	3,374	0.03%
2021/01/29	0	0.00	1	276.50	269.50	-1	3,276	-0.03%
2021/01/28	2	273.00	0	0.00	273.00	2	3,204	0.06%
2021/01/26	3	296.17	6	294.58	291.00	-3	3,141	-0.10%
2021/01/22	4	292.00	1	292.00	291.50	3	3,099	0.10%
2021/01/21	0	0.00	1	291.00	285.50	-1	3,077	-0.03%
2021/01/20	0	0.00	3	285.00	281.00	-3	3,043	-0.10%
2021/01/14	3	283.50	0	0.00	282.50	3	3,070	0.10%
2021/01/12	3	291.00	3	287.00	287.00	0	2,984	0.00%
2021/01/11	2	290.50	0	0.00	294.00	2	2,963	0.07%
2021/01/07	46	296.74	47	297.30	296.00	-1	2,903	-0.03%
2021/01/06	1	293.00	0	0.00	296.00	1	2,894	0.03%
2020/12/31	1	313.00	0	0.00	316.00	1	2,850	0.04%
2020/12/30	0	0.00	1	316.00	316.00	-1	2,862	-0.03%
2020/12/29	1	301.50	1	306.00	306.50	0	2,870	0.00%
2020/12/18	2	295.00	7	292.57	293.50	-5	3,190	-0.16%
2020/12/16	4	293.25	1	294.50	305.00	3	3,044	0.10%
2020/12/15	2	291.00	2	290.00	288.00	0	2,991	0.00%
2020/12/14	0	0.00	12	284.83	285.00	-12	2,956	-0.41%
2020/12/11	6	278.25	8	274.31	277.00	-2	2,909	-0.07%
2020/12/10	4	271.38	2	269.00	265.00	2	2,861	0.07%
2020/12/03	0	0.00	3	251.00	252.00	-3	2,920	-0.10%
2020/11/27	1	239.50	0	0.00	243.50	1	2,909	0.03%
2020/11/25	1	234.00	0	0.00	228.00	1	2,932	0.03%
2020/11/24	1	234.50	1	237.00	236.50	0	2,950	0.00%
2020/11/20	1	242.00	0	0.00	243.50	1	3,050	0.03%
2020/11/18	2	245.00	2	246.00	246.00	0	3,175	0.00%
2020/11/17	3	240.00	3	244.50	244.00	0	3,190	0.00%
2020/11/16	4	236.50	6	237.17	239.00	-2	3,205	-0.06%
2020/11/13	1	229.50	0	0.00	229.50	1	3,182	0.03%
2020/11/12	1	229.00	5	227.80	223.00	-4	3,192	-0.13%
2020/11/09	0	0.00	1	216.50	217.50	-1	3,317	-0.03%
2020/10/22	2	213.75	0	0.00	214.00	2	3,820	0.05%
2020/10/12	0	0.00	1	219.50	217.50	-1	3,993	-0.03%
2020/10/07	3	221.17	0	0.00	219.00	3	4,015	0.07%
2020/10/06	0	0.00	3	223.17	226.00	-3	4,019	-0.07%
2020/10/05	4	221.00	1	227.00	218.50	3	4,006	0.07%
2020/09/30	2	223.50	0	0.00	222.50	2	3,963	0.05%
2020/09/29	0	0.00	1	225.00	221.00	-1	3,987	-0.03%
2020/09/28	2	219.25	1	219.00	219.00	1	4,000	0.02%
2020/09/25	0	0.00	2	211.00	211.50	-2	4,044	-0.05%
2020/09/15	2	221.00	0	0.00	220.50	2	4,075	0.05%
2020/09/10	2	226.25	2	228.25	222.00	0	4,135	0.00%
2020/08/27	0	0.00	1	235.50	236.00	-1	4,669	-0.02%
2020/08/26	1	231.00	0	0.00	230.00	1	4,781	0.02%
2020/08/25	2	244.50	2	238.00	237.50	0	4,745	0.00%
2020/08/24	0	0.00	2	238.25	244.00	-2	4,769	-0.04%
2020/08/21	1	231.50	0	0.00	228.00	1	4,827	0.02%
2020/08/19	1	234.50	0	0.00	232.50	1	4,815	0.02%
2020/08/10	4	220.00	0	0.00	220.00	4	4,916	0.08%
2020/07/24	0	0.00	0.4	237.00	236.50	-0.4	5,641	-0.01%
2020/07/20	0	0.00	1	239.00	237.50	-1	6,246	-0.02%
2020/07/17	3	238.50	0	0.00	236.50	3	6,366	0.05%
2020/07/16	1	244.50	0	0.00	241.50	1	6,520	0.02%
2020/07/15	1	256.50	0	0.00	252.50	1	6,752	0.01%
2020/07/13	1	258.00	1	263.00	261.50	0	7,093	0.00%
2020/07/10	2	258.25	2	256.00	255.00	0	7,128	0.00%
2020/07/09	1	257.50	3	260.33	258.00	-2	7,139	-0.03%
2020/07/08	0	0.00	0.1	255.00	255.50	-0.1	7,161	0.00%
2020/07/07	2	259.25	2	260.00	256.50	0	7,269	0.00%
2020/07/06	20	251.43	24	259.71	256.50	-4	7,267	-0.06%
2020/07/03	0	0.00	2	244.50	242.00	-2	7,244	-0.03%
2020/07/01	1	233.00	2	232.50	230.50	-1	7,396	-0.01%
2020/06/29	2	221.50	1	223.00	225.50	1	7,495	0.01%
2020/06/24	1	226.00	0	0.00	223.50	1	7,515	0.01%
2020/06/19	0	0.00	1	230.00	230.00	-1	7,826	-0.01%
2020/06/12	0	0.00	1	225.50	226.50	-1	8,552	-0.01%
2020/06/10	0	0.00	2	217.75	217.50	-2	8,614	-0.02%
2020/06/08	11	213.73	3.6	217.16	213.00	7.4	8,742	0.08%
2020/06/04	10	223.60	2	226.50	227.00	8	8,629	0.09%
2020/06/03	0	0.00	0.3	225.50	223.50	-0.3	8,638	0.00%
2020/06/01	1	243.00	2	242.75	242.50	-1	8,567	-0.01%
2020/05/28	11	241.45	11	237.50	236.00	0	8,568	0.00%
2020/05/27	2	226.50	2	228.25	229.00	0	8,506	0.00%
2020/05/26	2	231.25	1	229.00	229.00	1	8,598	0.01%
2020/05/25	1	223.00	15	227.63	229.00	-14	8,592	-0.16%
2020/05/20	1	214.00	0	0.00	215.00	1	8,540	0.01%
2020/05/19	8	218.94	7	215.07	212.00	1	8,614	0.01%
2020/05/18	2	215.75	5	217.20	218.00	-3	8,556	-0.04%
2020/05/15	1	210.50	1	209.00	209.00	0	8,454	0.00%
2020/05/14	1	210.00	3	213.33	211.00	-2	8,438	-0.02%
2020/05/13	2	208.50	0	0.00	209.50	2	8,385	0.02%
2020/05/12	8	203.81	1	204.50	204.50	7	8,424	0.08%
2020/05/11	2	210.75	2	209.00	209.00	0	8,494	0.00%
2020/05/08	6	209.33	3	207.83	209.50	3	8,584	0.03%
2020/05/07	1	212.50	2	211.50	211.50	-1	8,665	-0.01%
2020/05/06	2	211.25	2	212.75	212.50	0	8,746	0.00%
2020/05/05	8	208.81	2	215.00	209.50	6	8,723	0.07%
2020/05/04	2	208.00	2	210.00	208.50	0	8,699	0.00%
2020/04/30	2	217.50	1	216.50	217.50	1	8,678	0.01%
2020/04/29	7	222.14	8.4	221.70	223.50	-1.4	8,647	-0.02%
2020/04/28	3	208.83	19	207.66	212.50	-16	8,389	-0.19%
2020/04/24	1	190.50	1	193.50	195.00	0	8,157	0.00%
2020/04/23	4	192.75	7	191.50	190.00	-3	8,121	-0.04%
2020/04/22	2	184.00	17	185.50	186.50	-15	7,975	-0.19%
2020/04/21	23	189.28	12	191.83	184.00	11	7,892	0.14%
2020/04/20	21	195.55	18	197.69	193.00	3	7,764	0.04%
2020/04/17	8	203.56	7	200.93	206.00	1	7,499	0.01%
2020/04/16	0	0.00	2	186.75	188.00	-2	7,257	-0.03%
2020/04/14	1	181.50	2	180.50	179.50	-1	7,185	-0.01%
2020/04/13	0	0.00	3	179.50	178.00	-3	7,238	-0.04%
2020/04/10	2	177.50	3	178.33	178.50	-1	7,203	-0.01%
2020/04/08	3	175.67	0	0.00	177.50	3	7,196	0.04%
2020/04/06	1	169.50	2	171.50	176.00	-1	7,158	-0.01%
2020/03/31	0	0.00	15	160.00	163.00	-15	7,053	-0.21%
2020/03/30	0	0.00	1	158.00	158.00	-1	7,007	-0.01%
2020/03/26	4	150.75	5	153.00	155.00	-1	6,947	-0.01%
2020/03/25	14	154.50	5	153.00	154.00	9	6,898	0.13%
2020/03/24	11	143.18	4	143.00	144.00	7	6,735	0.10%
2020/03/23	1	137.50	0	0.00	137.00	1	6,592	0.02%
2020/03/20	4	154.00	3	157.67	152.00	1	6,518	0.02%
2020/03/19	5	161.20	5	163.70	149.00	0	6,193	0.00%
2020/03/18	6	170.17	7	167.79	165.50	-1	6,053	-0.02%
2020/03/17	4	167.13	4	168.00	168.50	0	5,976	0.00%
2020/03/16	1	168.00	19	168.66	163.00	-18	5,875	-0.31%
2020/03/13	2	157.25	11	153.32	169.00	-9	5,834	-0.15%
2020/03/12	7	165.43	7	163.71	164.00	0	5,738	0.00%
2020/03/11	4	174.63	5	172.50	172.50	-1	5,735	-0.02%
2020/03/10	1	165.50	9	166.50	171.00	-8	5,777	-0.14%
2020/03/09	28	170.89	3	172.50	168.00	25	5,805	0.43%
2020/03/06	1	178.50	9	177.94	178.00	-8	5,764	-0.14%
2020/03/05	0	0.00	2	172.50	179.00	-2	5,756	-0.03%
2020/03/04	2	164.50	2	168.25	168.50	0	5,689	0.00%
2020/03/03	8	166.38	2	166.25	165.50	6	5,747	0.10%
2020/03/02	1	162.50	0	0.00	162.00	1	5,824	0.02%
2020/02/27	3	169.33	2	168.50	163.50	1	6,678	0.01%
2020/02/26	2	174.50	0	0.00	171.50	2	6,654	0.03%
2020/02/25	3	175.50	1	176.00	175.50	2	6,720	0.03%
2020/02/24	3	175.33	1	176.50	176.00	2	6,758	0.03%
2020/02/21	5	180.30	0	0.00	179.50	5	6,747	0.07%
2020/02/20	3	185.17	2	184.00	183.50	1	6,728	0.01%
2020/02/19	1	182.50	0	0.00	182.00	1	6,713	0.01%
2020/02/18	17	181.15	7	180.64	180.50	10	6,723	0.15%
2020/02/17	1	182.00	2	181.50	183.50	-1	6,721	-0.01%
2020/02/14	1	180.00	1	181.00	182.50	0	6,741	0.00%
2020/02/13	6	181.67	3	179.50	179.50	3	6,792	0.04%
2020/02/12	17	186.35	16	183.47	183.00	1	6,780	0.01%
2020/02/11	3	182.67	4	181.88	184.00	-1	6,835	-0.01%
2020/02/10	1	176.50	1	178.50	181.50	0	6,866	0.00%
2020/02/07	1	179.50	1	174.00	174.00	0	6,840	0.00%
2020/02/04	3	165.33	3	166.83	171.00	0	6,982	0.00%
2020/02/03	2	155.00	1	156.50	164.00	1	6,950	0.01%
2020/01/31	0	0.00	1	162.00	163.00	-1	6,949	-0.01%
2020/01/30	1	161.00	0	0.00	159.00	1	6,976	0.01%
2020/01/16	1	168.00	0	0.00	168.50	1	6,773	0.01%
2020/01/14	4	170.63	3	168.83	168.50	1	6,761	0.01%
2020/01/10	0	0.00	38	168.04	165.50	-38	6,797	-0.56%
2020/01/09	22	165.91	2	167.50	168.00	20	6,848	0.29%
2020/01/08	0	0.00	12	158.50	165.00	-12	6,875	-0.17%
2020/01/07	8	164.81	20	162.38	162.00	-12	6,957	-0.17%
2020/01/06	24	169.48	0	0.00	170.00	24	6,965	0.34%
2020/01/03	23	173.46	27	172.61	171.50	-4	7,075	-0.06%
2020/01/02	2	174.00	2	174.50	175.00	0	7,049	0.00%
2019/12/31	28	166.98	36	167.18	168.00	-8	7,053	-0.11%
2019/12/30	3	162.00	8	164.06	164.00	-5	6,952	-0.07%
2019/12/27	30	161.55	3	161.33	162.50	27	7,065	0.38%
2019/12/26	1	161.50	1	158.00	157.50	0	7,105	0.00%
2019/12/23	1	169.00	1	167.50	168.00	0	7,086	0.00%
2019/12/20	2	167.50	7	167.21	168.50	-5	7,175	-0.07%
2019/12/19	1	166.50	2	166.00	167.00	-1	7,206	-0.01%
2019/12/18	0	0.00	1	166.50	165.50	-1	7,347	-0.01%
2019/12/17	1	167.00	0	0.00	166.00	1	7,414	0.01%
2019/12/16	1	165.50	0	0.00	166.50	1	7,527	0.01%
2019/12/12	4	166.00	4	163.38	164.00	0	7,635	0.00%
2019/12/10	1	164.50	1	165.50	164.50	0	7,658	0.00%
2019/12/09	22	161.50	1	164.00	164.50	21	7,704	0.27%
2019/12/06	1	164.00	12	160.50	160.50	-11	7,672	-0.14%
2019/12/05	11	162.32	22	162.73	164.50	-11	7,640	-0.14%
2019/12/04	13	159.42	2	157.50	157.50	11	7,569	0.15%
2019/12/03	2	159.50	0	0.00	157.00	2	7,551	0.03%
2019/11/29	2	160.00	0	0.00	159.00	2	7,611	0.03%
2019/11/28	6	164.50	6	160.00	160.00	0	7,680	0.00%
2019/11/27	6	164.00	10	165.00	163.50	-4	7,696	-0.05%
2019/11/26	3	169.50	3	171.17	170.00	0	7,602	0.00%
2019/11/25	1	168.50	1	171.00	171.00	0	6,820	0.00%
2019/11/21	4	167.88	9	167.89	166.50	-5	6,840	-0.07%
2019/11/20	2	170.00	2	168.75	169.00	0	6,799	0.00%
2019/11/19	0	0.00	2	172.75	173.00	-2	6,804	-0.03%
2019/11/18	4	175.38	0	0.00	171.00	4	6,827	0.06%
2019/11/15	1	177.50	1	177.00	178.00	0	6,801	0.00%
2019/11/14	1	176.00	1	176.50	175.50	0	6,785	0.00%
2019/11/13	1	175.50	2	176.25	176.00	-1	6,770	-0.01%
2019/11/12	1	174.00	3	174.17	174.00	-2	6,777	-0.03%
2019/11/11	3	172.67	3	174.00	173.00	0	6,724	0.00%
2019/11/08	10	177.30	5	173.20	172.00	5	6,774	0.07%
2019/11/07	16	176.53	1	173.50	174.00	15	6,760	0.22%
2019/11/06	5	179.00	9	179.33	180.50	-4	6,751	-0.06%
2019/11/05	1	177.00	1	175.50	175.50	0	6,860	0.00%
2019/11/04	1	169.50	1	172.50	173.00	0	6,915	0.00%
2019/11/01	5	177.90	15	175.43	174.50	-10	6,890	-0.15%
2019/10/31	2	183.25	2	183.00	181.50	0	6,804	0.00%
2019/10/30	2	183.00	2	186.00	182.50	0	6,796	0.00%
2019/10/29	2	185.75	2	188.50	182.50	0	6,741	0.00%
2019/10/28	4	189.00	4	190.00	189.00	0	6,749	0.00%
2019/10/25	7	187.00	6	188.25	188.00	1	6,767	0.01%
2019/10/24	1	189.00	7	189.57	188.50	-6	6,793	-0.09%
2019/10/23	4	189.75	5	190.00	191.00	-1	6,807	-0.01%
2019/10/22	4	188.75	5	189.20	188.50	-1	6,818	-0.01%
2019/10/21	6	187.58	5	188.20	187.00	1	6,844	0.01%
2019/10/17	1	186.50	1	187.00	187.00	0	6,881	0.00%
2019/10/15	1	195.00	0	0.00	195.00	1	6,717	0.01%
2019/10/14	0	0.00	2	188.50	186.50	-2	6,618	-0.03%
2019/10/09	7	184.07	5	184.00	185.00	2	6,542	0.03%
2019/10/08	5	178.50	33	178.61	180.00	-28	6,436	-0.44%
2019/10/07	13	179.31	11	177.95	177.00	2	6,407	0.03%
2019/10/04	3	174.83	3	174.17	172.50	0	6,343	0.00%
2019/10/03	3	169.50	8	170.44	175.00	-5	6,282	-0.08%
2019/10/02	6	166.58	7	166.00	167.00	-1	6,165	-0.02%
2019/10/01	31	161.61	0	0.00	162.00	31	6,110	0.51%
2019/09/24	1	165.00	1	166.00	165.00	0	6,374	0.00%
2019/09/23	3	165.67	2	164.75	163.50	1	6,348	0.02%
2019/09/20	8	170.13	1	171.50	169.00	7	6,289	0.11%
2019/09/19	2	174.50	10	173.00	172.00	-8	6,328	-0.13%
2019/09/17	1	170.50	2	174.00	172.50	-1	6,372	-0.02%
2019/09/16	2	170.75	0	0.00	171.00	2	6,381	0.03%
2019/09/12	3	170.50	4	168.13	170.50	-1	6,386	-0.02%
2019/09/11	4	166.00	5	168.40	166.00	-1	6,402	-0.02%
2019/09/10	5	166.80	25	166.66	168.00	-20	6,357	-0.31%
2019/09/09	20	164.65	24	166.21	166.00	-4	6,343	-0.06%
2019/09/06	1	162.50	19	163.87	164.00	-18	6,333	-0.28%
2019/09/05	1	164.00	12	163.25	162.50	-11	6,348	-0.17%
2019/09/04	20	162.93	4	163.00	163.00	16	6,311	0.25%
2019/09/03	1	162.00	2	162.00	161.50	-1	6,320	-0.02%
2019/09/02	12	164.08	4	165.13	164.00	8	6,286	0.13%
2019/08/30	8	164.56	6	167.42	165.50	2	6,202	0.03%
2019/08/29	3	161.50	4	161.88	162.50	-1	6,103	-0.02%
2019/08/28	3	159.00	5	161.50	161.50	-2	6,115	-0.03%
2019/08/27	6	158.83	4	158.25	156.50	2	6,005	0.03%
2019/08/26	14	153.29	4	154.13	153.00	10	5,905	0.17%
2019/08/22	1	155.00	0	0.00	155.00	1	5,853	0.02%
2019/08/21	20	154.50	0	0.00	156.00	20	5,857	0.34%
2019/08/20	2	153.25	2	153.25	153.00	0	5,898	0.00%
2019/08/15	1	152.00	1	151.50	152.00	0	5,818	0.00%
2019/08/14	0	0.00	1	153.00	150.50	-1	5,779	-0.02%
2019/08/13	3	149.17	0	0.00	149.00	3	5,809	0.05%
2019/08/12	1	146.00	1	153.50	156.00	0	5,805	0.00%
2019/08/08	3	148.17	17	150.32	151.00	-14	5,647	-0.25%
2019/08/07	2	140.25	3	144.00	147.50	-1	5,552	-0.02%
2019/08/06	1	134.50	5	139.30	140.50	-4	5,462	-0.07%
2019/08/05	0	0.00	2	139.00	138.00	-2	5,371	-0.04%
2019/08/02	7	132.14	38	132.99	133.00	-31	5,329	-0.58%
2019/08/01	0	0.00	10	135.50	136.50	-10	5,322	-0.19%
2019/07/31	1	132.50	1	134.50	134.00	0	5,381	0.00%
2019/07/30	3	136.67	11	133.00	133.00	-8	5,470	-0.15%
2019/07/24	0	0.00	1	134.50	136.00	-1	5,464	-0.02%
2019/07/23	2	134.50	1	138.00	134.00	1	5,510	0.02%
2019/07/22	1	135.50	2	134.00	136.50	-1	5,570	-0.02%
2019/07/19	3	132.00	0	0.00	132.00	3	5,508	0.05%
2019/07/18	0	0.00	1	128.50	128.50	-1	5,561	-0.02%
2019/07/17	1	129.00	0	0.00	130.00	1	5,744	0.02%
2019/07/16	0	0.00	1	128.50	128.50	-1	5,749	-0.02%
2019/07/15	1	128.00	1	129.00	129.00	0	5,758	0.00%
2019/07/11	1	130.00	0	0.00	129.00	1	5,788	0.02%
2019/07/10	10	133.00	0	0.00	133.00	10	5,762	0.17%
2019/07/09	10	130.00	2	130.00	130.00	8	5,784	0.14%
2019/07/04	4	129.00	0	0.00	130.00	4	5,889	0.07%
2019/07/03	4	130.88	0	0.00	127.50	4	5,922	0.07%
2019/07/02	9	136.00	6	136.25	136.50	3	5,770	0.05%
2019/07/01	19	134.50	6	135.50	134.00	13	5,637	0.23%
2019/06/28	3	129.33	3	130.83	131.50	0	5,646	0.00%
2019/06/27	10	130.50	0	0.00	128.50	10	5,752	0.17%
2019/06/26	3	128.17	4	129.88	131.00	-1	5,772	-0.02%
2019/06/25	18	128.31	12	128.79	129.00	6	5,685	0.11%
2019/06/21	2	122.75	0	0.00	123.00	2	5,584	0.04%
2019/06/20	1	125.50	2	125.75	125.50	-1	5,584	-0.02%
2019/06/19	3	124.00	6	124.83	124.50	-3	5,691	-0.05%
2019/06/17	1	118.50	0	0.00	119.00	1	5,781	0.02%
2019/06/14	6	121.25	0	0.00	121.00	6	5,938	0.10%
2019/06/13	5	125.00	6	126.75	126.00	-1	6,152	-0.02%
2019/06/10	0	0.00	3	122.00	123.50	-3	6,167	-0.05%
2019/06/06	3	119.00	0	0.00	117.50	3	6,114	0.05%
2019/06/03	4	119.25	0	0.00	120.50	4	6,148	0.07%
2019/05/31	2	117.00	5	121.90	122.50	-3	6,153	-0.05%
2019/05/30	1	119.00	3	119.00	119.00	-2	6,150	-0.03%
2019/05/28	5	112.20	8	114.88	116.50	-3	6,299	-0.05%
2019/05/27	8	112.63	3	114.00	111.50	5	6,303	0.08%
2019/05/24	1	120.00	0	0.00	118.50	1	6,346	0.02%
2019/05/23	4	115.50	2	116.50	119.50	2	6,538	0.03%
2019/05/22	3	121.00	3	124.00	119.00	0	6,588	0.00%
2019/05/21	3	118.00	7	119.86	122.00	-4	6,602	-0.06%
2019/05/17	2	122.00	0	0.00	121.50	2	6,609	0.03%
2019/05/16	5	127.20	0	0.00	125.50	5	6,692	0.07%
2019/05/15	3	128.00	6	130.08	131.00	-3	6,748	-0.04%
2019/05/14	0	0.00	3	124.83	126.00	-3	6,819	-0.04%
2019/05/13	2	131.50	2	130.50	130.50	0	6,761	0.00%
2019/05/10	2	131.00	0	0.00	130.00	2	6,910	0.03%
2019/05/08	5	131.50	5	132.70	133.50	0	6,971	0.00%
2019/05/07	2	135.25	2	136.00	135.00	0	6,890	0.00%
2019/05/06	3	132.50	3	133.50	133.50	0	6,819	0.00%
2019/05/03	1	135.50	3	136.17	136.50	-2	6,808	-0.03%
2019/05/02	1	131.50	3	133.17	134.00	-2	6,843	-0.03%
2019/04/30	2	129.00	0	0.00	131.00	2	6,922	0.03%
2019/04/29	0	0.00	6	130.00	129.50	-6	6,959	-0.09%
2019/04/25	3	136.67	1	133.50	133.00	2	7,051	0.03%
2019/04/24	2	137.50	3	137.83	136.50	-1	7,212	-0.01%
2019/04/23	3	136.17	5	137.00	139.50	-2	7,563	-0.03%
2019/04/22	0	0.00	2	131.50	131.00	-2	7,474	-0.03%
2019/04/19	2	128.50	0	0.00	128.50	2	7,539	0.03%
2019/04/18	0	0.00	2	128.50	128.00	-2	7,572	-0.03%
2019/04/17	6	133.08	7	132.50	131.50	-1	7,691	-0.01%
2019/04/15	8	134.88	4	131.50	131.00	4	7,926	0.05%
2019/04/12	2	130.00	0	0.00	133.00	2	8,001	0.02%
2019/04/10	1	132.50	26	132.73	133.00	-25	8,272	-0.30%
2019/04/09	0	0.00	16	131.69	131.50	-16	8,336	-0.19%
2019/04/08	0	0.00	2	130.00	129.00	-2	8,552	-0.02%
2019/04/03	1	127.00	0	0.00	129.50	1	8,649	0.01%
2019/04/02	3	130.00	2	128.00	129.00	1	8,718	0.01%
2019/04/01	2	128.00	4	128.13	130.50	-2	8,677	-0.02%
2019/03/28	3	121.50	5	122.70	122.50	-2	8,518	-0.02%
2019/03/27	9	121.00	0	0.00	121.00	9	8,522	0.11%
2019/03/26	3	123.00	4	125.38	121.00	-1	8,535	-0.01%
2019/03/25	5	117.30	6	118.42	120.00	-1	8,412	-0.01%
2019/03/22	8	120.38	7	118.86	118.50	1	8,390	0.01%
2019/03/21	2	121.75	1	119.50	118.50	1	8,260	0.01%
2019/03/20	3	118.67	1	120.50	120.00	2	8,254	0.02%
2019/03/19	4	118.50	13	118.69	116.50	-9	8,210	-0.11%
2019/03/18	13	117.88	10	115.70	118.50	3	8,121	0.04%
2019/03/15	1	111.50	0	0.00	110.00	1	7,962	0.01%
2019/03/14	5	110.50	1	108.00	108.00	4	8,065	0.05%
2019/03/13	0	0.00	2	108.75	109.00	-2	8,113	-0.02%
2019/03/12	12	107.50	3	106.50	106.00	9	8,185	0.11%
2019/03/11	1	108.50	1	108.50	108.50	0	8,231	0.00%
2019/03/08	3	105.33	3	108.00	108.00	0	8,369	0.00%
2019/03/07	0	0.00	5	104.50	106.50	-5	8,340	-0.06%
2019/03/06	1	106.00	0	0.00	105.50	1	8,406	0.01%
2019/03/05	2	107.50	3	107.00	107.00	-1	8,442	-0.01%
2019/03/04	4	108.50	4	108.00	108.00	0	8,439	0.00%
2019/02/27	2	108.00	3	107.83	108.50	-1	8,350	-0.01%
2019/02/26	0	0.00	5	108.00	108.00	-5	8,274	-0.06%
2019/02/25	3	107.00	4	108.75	108.50	-1	8,270	-0.01%
2019/02/22	9	103.94	14	105.39	106.50	-5	8,268	-0.06%
2019/02/21	1	100.00	5	101.90	102.00	-4	8,227	-0.05%
2019/02/19	6	101.00	6	101.50	101.50	0	8,289	0.00%
2019/02/18	4	100.25	1	100.00	100.50	3	8,283	0.04%
2019/02/15	7	103.00	2	99.50	99.50	5	8,274	0.06%
2019/02/13	0	0.00	4	106.75	106.00	-4	8,065	-0.05%
2019/02/12	2	110.00	2	109.50	109.50	0	7,979	0.00%
2019/02/11	0	0.00	1	110.00	109.00	-1	7,970	-0.01%
2019/01/30	7	107.79	1	107.00	107.50	6	7,854	0.08%
2019/01/29	10	104.00	10	104.00	104.00	0	7,758	0.00%
2019/01/25	0	0.00	3	107.50	106.50	-3	7,785	-0.04%
2019/01/24	9	107.28	4	107.50	106.50	5	7,861	0.06%
2019/01/22	4	105.50	4	104.25	104.50	0	7,953	0.00%
2019/01/21	6	107.08	0	0.00	107.00	6	8,018	0.07%
2019/01/18	4	106.13	2	106.25	107.00	2	8,055	0.02%
2019/01/17	8	108.38	2	105.75	104.50	6	8,092	0.07%
2019/01/16	15	110.00	1	110.00	112.00	14	7,965	0.18%
2019/01/15	13	110.96	65	111.12	108.50	-52	7,798	-0.67%
2019/01/14	2	104.75	1	105.00	105.00	1	7,425	0.01%
2019/01/11	4	101.88	1	101.50	103.00	3	7,429	0.04%
2019/01/10	0	0.00	12	100.50	100.00	-12	7,516	-0.16%
2019/01/09	67	104.34	72	103.21	102.50	-5	7,634	-0.07%
2019/01/08	4	101.00	4	101.25	102.00	0	7,594	0.00%
2019/01/07	0	0.00	16	101.25	99.70	-16	7,521	-0.21%
2019/01/04	10	100.09	8	99.81	101.00	2	7,543	0.03%
2019/01/03	2	99.90	2	99.70	99.90	0	7,657	0.00%
2019/01/02	2	98.90	0	0.00	98.20	2	7,585	0.03%
2018/12/28	23	98.12	2	98.60	98.60	21	7,456	0.28%
2018/12/27	13	98.22	55	97.98	98.10	-42	7,472	-0.56%
2018/12/26	55	93.74	3	94.47	94.00	52	7,290	0.71%
2018/12/25	1	93.00	2	91.05	90.60	-1	7,327	-0.01%
2018/12/24	49	94.67	0	0.00	94.20	49	7,315	0.67%
2018/12/22	0	0.00	4	97.10	97.60	-4	7,344	-0.05%
2018/12/21	3	98.20	1	98.40	96.90	2	7,605	0.03%
2018/12/20	2	94.95	2	96.20	97.40	0	7,879	0.00%
2018/12/18	2	97.45	2	96.65	96.80	0	8,094	0.00%
2018/12/17	3	99.17	3.3	97.95	97.20	-0.3	8,302	0.00%
2018/12/14	1	99.00	1	98.90	99.00	0	8,664	0.00%
2018/12/13	3	100.50	2	99.45	99.60	1	8,787	0.01%
2018/12/12	2	99.20	2	99.15	99.10	0	8,763	0.00%
2018/12/11	10	95.73	8	97.18	98.20	2	8,715	0.02%
2018/12/10	4	94.80	5	91.52	92.00	-1	8,747	-0.01%
2018/12/07	17	97.26	5	99.50	95.80	12	8,690	0.14%
2018/12/06	0	0.00	12	97.14	98.90	-12	8,705	-0.14%
2018/12/05	16.3	100.30	14	99.01	98.70	2.3	8,872	0.03%
2018/12/04	8	102.13	6	102.42	102.00	2	8,912	0.02%
2018/12/03	2	102.00	67	100.46	101.50	-65	9,057	-0.72%
2018/11/30	2	97.80	0	0.00	97.50	2	8,955	0.02%
2018/11/29	13	98.33	0.3	96.40	96.30	12.7	9,035	0.14%
2018/11/28	16	97.69	8	96.28	96.20	8	8,935	0.09%
2018/11/27	8	94.88	15	96.37	97.40	-7	9,106	-0.08%
2018/11/26	6	93.70	0	0.00	94.00	6	9,148	0.07%
2018/11/23	1	93.60	1	93.00	92.50	0	9,186	0.00%
2018/11/22	2	95.80	1	96.70	93.00	1	9,193	0.01%
2018/11/21	2	95.15	1	95.80	95.00	1	9,175	0.01%
2018/11/20	6	99.20	1	95.80	94.20	5	9,073	0.06%
2018/11/19	2	98.25	6	99.43	101.50	-4	8,940	-0.04%
2018/11/16	2	94.95	1	95.10	95.20	1	8,865	0.01%
2018/11/15	4	93.70	5	93.56	94.20	-1	8,882	-0.01%
2018/11/14	4	94.25	5	93.66	92.80	-1	8,890	-0.01%
2018/11/13	2	89.15	2	91.00	92.60	0	8,895	0.00%
2018/11/12	5	91.40	4	90.70	91.50	1	8,992	0.01%
2018/11/09	0	0.00	2	91.50	91.60	-2	9,269	-0.02%
2018/11/08	5	92.18	4	90.70	90.20	1	9,715	0.01%
2018/11/07	4	90.40	3	90.40	90.30	1	9,717	0.01%
2018/11/06	7	90.39	7	90.39	87.40	0	9,762	0.00%
2018/11/05	4	89.93	6	89.53	89.20	-2	9,823	-0.02%
2018/11/02	11.2	89.47	9	89.20	89.10	2.2	9,807	0.02%
2018/11/01	7	88.61	18	89.03	89.00	-11	9,888	-0.11%
2018/10/31	2	82.80	5	84.08	85.20	-3	9,823	-0.03%
2018/10/30	3	76.53	5	77.30	79.40	-2	9,747	-0.02%
2018/10/29	8	78.49	5	77.58	78.40	3	9,711	0.03%
2018/10/26	1	84.60	5	87.90	84.00	-4	9,691	-0.04%
2018/10/25	11	85.88	5	86.10	85.70	6	9,714	0.06%
2018/10/24	5	88.32	30	89.79	88.70	-25	9,647	-0.26%
2018/10/23	6	88.17	1	87.60	87.50	5	9,622	0.05%
2018/10/22	6	88.77	6	89.62	87.60	0	9,712	0.00%
2018/10/19	35	88.16	4	87.95	88.20	31	9,710	0.32%
2018/10/18	11	90.87	10	91.56	91.50	1	9,729	0.01%
2018/10/17	8	90.10	10	88.72	91.00	-2	9,722	-0.02%
2018/10/16	10	86.09	8	86.08	85.70	2	9,711	0.02%
2018/10/15	3	83.20	2	83.70	84.10	1	9,766	0.01%
2018/10/12	1	82.30	0	0.00	81.80	1	9,924	0.01%
2018/10/11	0	0.00	8	76.83	83.40	-8	9,957	-0.08%
2018/10/09	7	83.53	13	82.78	82.20	-6	9,934	-0.06%
2018/10/08	6	83.65	4	84.30	84.30	2	10,252	0.02%
2018/10/05	2	81.00	2	81.70	82.90	0	10,492	0.00%
2018/10/03	10	86.43	7	83.67	83.30	3	10,534	0.03%
2018/10/02	6	88.20	7	88.11	88.50	-1	10,517	-0.01%
2018/10/01	13	85.91	14	85.98	87.20	-1	10,594	-0.01%
2018/09/28	7	85.70	2	85.85	85.00	5	10,777	0.05%
2018/09/27	35	82.77	3	83.00	82.30	32	10,602	0.30%
2018/09/26	6	89.30	5	87.60	87.60	1	10,329	0.01%
2018/09/25	9	89.83	9	91.27	91.90	0	10,299	0.00%
2018/09/21	2.1	87.19	3	91.07	92.00	-0.9	10,261	-0.01%
2018/09/20	9	90.64	119	94.70	86.70	-110	10,166	-1.08%	大賣/鉅額交易
2018/09/19	8	95.69	3	96.43	96.30	5	9,857	0.05%
2018/09/18	2	96.50	2	96.50	96.50	0	9,735	0.00%
2018/09/14	0	0.00	2	97.20	97.40	-2	9,783	-0.02%
2018/09/13	0	0.00	2	91.50	91.50	-2	9,721	-0.02%
2018/09/12	7	93.20	8	91.20	91.00	-1	9,721	-0.01%
2018/09/11	9	94.61	12	94.68	96.00	-3	9,686	-0.03%
2018/09/10	5	99.26	8	98.83	98.30	-3	9,484	-0.03%
2018/09/07	3	106.83	12	107.25	105.00	-9	9,377	-0.10%
2018/09/06	21	108.29	33	109.61	110.00	-12	9,233	-0.13%
2018/09/05	38	109.50	2	111.00	110.00	36	9,264	0.39%
2018/09/04	2	109.00	11	108.59	109.00	-9	9,229	-0.10%
2018/09/03	104	113.30	1	112.50	109.00	103	9,213	1.12%	大買/鉅額交易
2018/08/31	11	108.23	13	108.88	109.50	-2	9,043	-0.02%
2018/08/30	12	107.00	3	107.17	107.50	9	9,042	0.10%
2018/08/29	3	105.50	0	0.00	105.00	3	9,152	0.03%
2018/08/28	5	105.60	7	107.00	104.50	-2	9,253	-0.02%
2018/08/27	1	104.00	1	105.00	104.50	0	9,388	0.00%
2018/08/24	3	102.33	7	102.57	103.00	-4	9,607	-0.04%
2018/08/23	10	102.35	3	102.00	103.00	7	9,680	0.07%
2018/08/22	6	99.82	6	99.80	100.00	0	9,718	0.00%
2018/08/21	1	101.50	0	0.00	102.00	1	9,801	0.01%
2018/08/20	1	102.00	1	102.50	103.00	0	9,839	0.00%
2018/08/17	3	100.83	7	100.57	101.50	-4	9,844	-0.04%
2018/08/16	19	95.40	24	93.77	99.00	-5	9,826	-0.05%
2018/08/15	26	102.17	18	105.12	96.10	8	9,895	0.08%
2018/08/14	3	104.33	4	104.75	106.00	-1	9,683	-0.01%
2018/08/13	2	105.00	1	103.00	105.00	1	9,738	0.01%
2018/08/10	2	103.00	1	103.50	103.50	1	9,685	0.01%
2018/08/08	9	99.62	1	101.50	101.00	8	9,683	0.08%
2018/08/03	21	97.00	25	99.34	99.30	-4	9,836	-0.04%
2018/08/02	3	104.50	21	104.15	99.30	-18	9,828	-0.18%
2018/08/01	2	104.00	0	0.00	105.00	2	9,855	0.02%
2018/07/30	2	104.00	1.2	103.82	103.00	0.8	10,038	0.01%
2018/07/27	9	104.61	11	104.86	104.00	-2	10,238	-0.02%
2018/07/26	5	102.20	5	100.70	101.50	0	10,511	0.00%
2018/07/25	3	102.83	3	101.83	101.50	0	10,717	0.00%
2018/07/24	3	101.50	6	105.00	106.00	-3	10,875	-0.03%
2018/07/23	2	100.00	9	98.78	99.40	-7	10,838	-0.06%
2018/07/20	8	102.19	3	101.00	102.00	5	11,023	0.05%
2018/07/19	14	99.98	45	99.76	100.00	-31	10,982	-0.28%
2018/07/18	15	105.50	260	104.09	103.50	-245	11,023	-2.22%	大賣/鉅額交易
2018/07/17	13	104.58	286	104.93	104.00	-273	11,292	-2.42%	大賣/鉅額交易
2018/07/16	7	105.64	1,175	105.26	103.50	-1,168	11,324	-10.31%	大賣/鉅額交易
2018/07/13	12	99.98	760	99.97	100.00	-748	10,966	-6.82%	大賣/鉅額交易
2018/07/12	3	91.80	63	93.94	95.40	-60	10,727	-0.56%
2018/07/11	18	93.64	2	92.50	92.50	16	10,773	0.15%
2018/07/10	11	98.58	12	98.72	97.20	-1	10,628	-0.01%
2018/07/09	3	96.07	26	96.54	96.30	-23	10,494	-0.22%
2018/07/06	19	94.98	53	92.88	93.80	-34	10,379	-0.33%
2018/07/05	380	89.32	5	89.40	89.50	375	10,176	3.69%	大買/鉅額交易
2018/07/04	162	89.48	0	0.00	88.60	162	10,270	1.58%	大買/鉅額交易
2018/07/03	0	0.00	28	89.86	90.10	-28	10,415	-0.27%
2018/06/29	33	88.18	21	89.29	88.20	12	10,334	0.12%
2018/06/28	8	83.55	3	84.17	84.00	5	10,230	0.05%
2018/06/27	17	80.65	0	0.00	80.60	17	10,314	0.16%
2018/06/26	1	80.10	1	80.70	80.50	0	10,512	0.00%
2018/06/25	0	0.00	70	83.04	82.60	-70	10,581	-0.66%
2018/06/22	2	83.10	0	0.00	83.30	2	10,875	0.02%
2018/06/21	18	84.62	0	0.00	85.40	18	11,105	0.16%
2018/06/20	75	83.64	7	83.43	83.00	68	11,124	0.61%
2018/06/19	5	88.92	11	89.91	88.00	-6	11,045	-0.05%
2018/06/15	4	89.18	2	89.20	89.20	2	11,074	0.02%
2018/06/14	7	89.34	7	89.49	89.20	0	11,043	0.00%
2018/06/13	24	90.28	4	89.35	89.50	20	10,972	0.18%
2018/06/12	11	93.69	5	92.76	91.00	6	10,910	0.05%
2018/06/11	2	91.60	10	90.10	92.00	-8	10,850	-0.07%
2018/06/08	3	92.97	32	92.71	91.00	-29	10,839	-0.27%
2018/06/07	5	92.64	3	91.90	91.70	2	10,771	0.02%
2018/06/06	5	93.56	5	94.70	92.20	0	10,697	0.00%
2018/06/05	5	90.62	5	91.28	92.00	0	10,565	0.00%
2018/06/04	16	89.49	6	90.03	90.20	10	10,513	0.10%
2018/06/01	31	90.92	6	90.62	90.20	25	10,342	0.24%
2018/05/31	2	85.90	6	86.10	86.30	-4	10,089	-0.04%
2018/05/30	48	83.03	0	0.00	82.90	48	10,025	0.48%
2018/05/29	8	86.64	7	86.63	85.30	1	9,978	0.01%
2018/05/28	46	84.55	6	84.27	84.00	40	9,920	0.40%
2018/05/25	18	84.53	2	85.20	85.20	16	9,932	0.16%
2018/05/24	18	84.82	15	86.81	84.80	3	9,888	0.03%
2018/05/23	33	84.84	177	82.67	85.70	-144	9,782	-1.47%	大賣/鉅額交易
2018/05/22	57	80.29	10	78.45	80.20	47	9,455	0.50%
2018/05/21	8	75.50	0	0.00	75.00	8	9,232	0.09%
2018/05/18	35	72.61	2	72.10	72.30	33	9,160	0.36%
2018/05/17	22	73.46	3	73.20	74.00	19	9,163	0.21%
2018/05/16	30	72.67	0	0.00	72.30	30	9,173	0.33%
2018/05/15	72	72.17	1	71.70	71.70	71	9,175	0.77%
2018/05/14	53	73.93	141	73.76	73.00	-88	9,180	-0.96%	大賣/
2018/05/11	252	73.70	2	73.90	72.80	250	9,148	2.73%	大買/鉅額交易
2018/05/10	35	74.63	10	75.45	74.50	25	9,070	0.28%
2018/05/09	32	75.50	2	75.30	75.30	30	9,025	0.33%
2018/05/08	207	75.75	50	75.49	78.40	157	8,899	1.76%	大買/鉅額交易
2018/05/07	7	74.87	11	76.05	75.30	-4	8,716	-0.05%
2018/05/04	35	75.54	6	75.30	74.70	29	8,697	0.33%
2018/05/03	311	74.99	316	77.48	77.70	-5	8,575	-0.06%	大買/大賣/
2018/05/02	2	70.90	3	72.47	72.20	-1	8,262	-0.01%
2018/04/30	81	69.53	17	69.18	68.40	64	8,059	0.79%
2018/04/27	3	72.10	18	72.80	72.00	-15	7,900	-0.19%
2018/04/26	16	71.91	40	72.07	70.80	-24	7,895	-0.30%
2018/04/25	165	70.96	8	70.69	70.30	157	7,613	2.06%	大買/鉅額交易
2018/04/24	31	69.15	7	69.66	69.00	24	7,543	0.32%
2018/04/23	99	71.67	12	72.06	68.90	87	7,395	1.18%
2018/04/20	143	79.78	152	78.64	76.40	-9	7,001	-0.13%	大買/大賣/
2018/04/18	6	84.83	0	0.00	84.80	6	7,061	0.08%
2018/04/17	224	83.34	10	83.45	82.60	214	7,055	3.03%	大買/鉅額交易
2018/04/16	97	86.37	0	0.00	85.20	97	6,989	1.39%
2018/04/13	4	86.60	0	0.00	87.20	4	7,004	0.06%
2018/04/12	0	0.00	8	87.54	87.10	-8	7,033	-0.11%
2018/04/11	0	0.00	33	88.28	86.20	-33	7,088	-0.47%
2018/04/10	116	84.98	23	88.47	85.00	93	7,211	1.29%	大買/
2018/04/09	280	88.67	6	86.85	86.00	274	7,137	3.84%	大買/鉅額交易
2018/04/03	96	91.28	20	91.50	92.50	76	7,018	1.08%
2018/04/02	101	94.28	0	0.00	93.80	101	6,991	1.44%	大買/鉅額交易
2018/03/31	0	0.00	52	97.78	96.60	-52	7,049	-0.74%
2018/03/30	35	98.49	60	97.89	98.60	-25	7,018	-0.36%
2018/03/29	44	94.23	9	94.07	95.00	35	6,854	0.51%
2018/03/28	114	91.76	21	91.83	90.20	93	6,644	1.40%	大買/
2018/03/27	140	93.25	0	0.00	94.50	140	6,475	2.16%	大買/鉅額交易
2018/03/26	158	94.75	2	99.60	95.00	156	6,184	2.52%	大買/鉅額交易
2018/03/23	71	105.87	111	104.91	105.00	-40	5,915	-0.68%	大賣/
2018/03/22	59	112.41	4	110.50	110.00	55	5,846	0.94%
2018/03/21	9	111.33	20	111.58	111.00	-11	5,866	-0.19%
2018/03/20	2	111.75	3	111.50	113.50	-1	6,027	-0.02%
2018/03/16	3	111.33	0	0.00	110.50	3	6,165	0.05%
2018/03/15	2	111.50	2	112.25	112.50	0	6,212	0.00%
2018/03/14	9	113.28	3	113.00	113.00	6	6,265	0.10%
2018/03/13	0	0.00	1	115.00	116.00	-1	6,319	-0.02%
2018/03/12	4	116.13	10	115.00	115.00	-6	6,364	-0.09%
2018/03/09	0	0.00	3	113.67	114.50	-3	6,394	-0.05%
2018/03/08	1	116.00	10	115.40	112.00	-9	6,437	-0.14%
2018/03/07	0	0.00	2	112.00	112.00	-2	6,385	-0.03%
2018/03/06	2	112.00	2	112.25	113.00	0	6,470	0.00%
2018/03/05	2	115.00	3	114.00	111.00	-1	6,577	-0.02%
2018/03/02	16	115.31	2	116.00	117.00	14	6,624	0.21%
2018/03/01	1	115.50	3.7	113.15	116.50	-2.7	6,602	-0.04%
2018/02/27	9	113.00	7	113.64	112.00	2	6,648	0.03%
2018/02/26	0	0.00	1	110.50	109.50	-1	6,667	-0.01%
2018/02/23	4	106.75	4	107.38	107.50	0	6,738	0.00%
2018/02/22	4	105.13	7	105.29	105.00	-3	6,809	-0.04%
2018/02/21	5	106.60	2	106.50	108.50	3	6,802	0.04%
2018/02/12	12	103.54	5	103.90	103.00	7	6,817	0.10%
2018/02/09	5	103.54	18	99.11	105.50	-13	6,970	-0.19%
2018/02/08	2	104.50	2	105.00	104.00	0	7,152	0.00%
2018/02/07	8	110.56	10	110.15	109.00	-2	7,253	-0.03%
2018/02/06	5	109.90	4	109.25	106.00	1	7,563	0.01%
2018/02/05	5	115.10	1	111.00	116.00	4	7,467	0.05%
2018/02/02	1	114.50	1	115.50	114.50	0	7,431	0.00%
2018/02/01	2	115.75	2	116.50	117.00	0	7,434	0.00%
2018/01/31	4	111.75	3	115.17	117.00	1	7,401	0.01%
2018/01/30	3	113.17	3	113.67	111.50	0	7,330	0.00%
2018/01/29	3	113.67	10	115.60	115.00	-7	7,260	-0.10%
2018/01/26	6	110.17	13	110.38	116.00	-7	7,221	-0.10%
2018/01/25	5	111.00	2	109.25	107.50	3	7,112	0.04%
2018/01/24	3	112.83	8	113.00	112.50	-5	7,025	-0.07%
2018/01/23	4	115.25	4	115.50	115.00	0	6,989	0.00%
2018/01/22	14	110.86	8	112.69	115.00	6	6,955	0.09%
2018/01/19	3	108.33	2	108.25	109.50	1	6,926	0.01%
2018/01/18	4	107.38	9	107.50	108.00	-5	6,907	-0.07%
2018/01/17	12	107.29	7	106.57	105.50	5	6,891	0.07%
2018/01/16	5	106.10	3	104.00	104.00	2	6,919	0.03%
2018/01/15	8	107.19	5	107.90	108.00	3	6,935	0.04%
2018/01/12	11	110.91	3	111.50	108.00	8	6,825	0.12%
2018/01/11	2	117.00	9	115.94	114.00	-7	6,647	-0.11%
2018/01/10	5	114.60	4	116.00	116.50	1	6,651	0.02%
2018/01/09	3	118.00	0	0.00	119.00	3	6,605	0.05%
2018/01/08	13	121.77	4	121.00	121.50	9	6,644	0.14%
2018/01/05	7	121.79	5	122.10	121.50	2	6,618	0.03%
2018/01/04	12	119.00	17	119.35	120.50	-5	6,568	-0.08%
2018/01/03	7	112.14	12	112.67	113.00	-5	6,414	-0.08%
2018/01/02	2	111.50	2	108.75	111.50	0	6,374	0.00%

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

國票-長城券商分點個股進出
國票-長城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

國票-長城 券商分點個股進出 國票-長城 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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析