智邦 (2345)-元大-南海券商分點個股進出

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
▲14.0
漲幅
+3.13%
成交量
6,024張
產業
上市通信網路類股
1010人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智邦 (2345)籌碼相關－元大-南海券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3	393.67	3	384.86	384.50	0	3,700	0.00%
2024/04/19	1	401.97	1	403.00	401.00	0	3,676	0.00%
2024/04/18	0	408.99	0	0.00	409.00	0	3,640	0.00%
2024/04/17	1	409.51	2	414.50	408.00	-1	3,619	-0.03%
2024/04/16	0	424.50	0.2	424.53	416.50	-0.1	3,571	0.00%
2024/04/15	1	442.00	0	0.00	431.00	1	3,569	0.03%
2024/03/26	0	0.00	3	468.00	465.50	-3	3,520	-0.09%
2024/03/21	3	458.47	3	459.33	459.00	0	3,514	0.00%
2024/03/20	1	445.99	1	437.50	437.50	0	3,487	0.00%
2024/03/19	3	452.33	0	0.00	444.00	3	3,419	0.09%
2024/03/18	1	457.00	1	457.50	457.50	0	3,448	0.00%
2024/03/15	1	457.00	1	456.00	454.00	0	3,417	0.00%
2024/03/13	1	469.00	1	465.00	465.00	0	3,340	0.00%
2024/03/12	2	477.49	2	476.75	475.50	0	3,268	0.00%
2024/03/11	1	480.50	1	483.00	491.00	0	3,173	0.00%
2024/03/05	1	509.00	1	511.00	514.00	0	3,052	0.00%
2024/03/01	2	507.00	37	506.38	504.00	-35	3,063	-1.14%
2024/02/20	17	571.18	17	561.00	569.00	0	2,895	0.00%
2024/02/19	1	562.00	1	564.00	564.00	0	2,893	0.00%
2024/02/16	1	551.00	4	555.50	558.00	-3	2,919	-0.10%
2024/02/15	3.2	507.38	0	0.00	539.00	3.2	2,918	0.11%
2024/02/02	2	555.00	8	559.50	562.00	-6	2,802	-0.21%
2024/02/01	35	537.89	0	0.00	542.00	35	2,774	1.26%
2024/01/22	6	538.17	0	0.00	542.00	6	2,932	0.20%
2024/01/19	0	0.00	0.1	516.00	517.00	-0.1	2,931	0.00%
2024/01/03	0	0.00	83	486.12	490.00	-83	3,323	-2.50%
2023/12/29	0	0.00	1	521.00	523.00	-1	3,387	-0.03%
2023/12/28	1	523.00	3	522.00	523.00	-2	3,441	-0.06%
2023/12/21	0	0.00	1	492.00	488.50	-1	3,559	-0.03%
2023/12/20	1	488.00	0	0.00	496.00	1	3,581	0.03%
2023/12/15	1	509.00	0	0.00	506.00	1	3,707	0.03%
2023/12/08	37.1	536.91	0	0.00	532.00	37.1	3,989	0.93%
2023/12/01	2	537.00	0	0.00	536.00	2	3,966	0.05%
2023/11/01	0.1	496.70	0	0.00	497.50	0.1	4,495	0.00%
2023/10/31	16	526.38	1	502.00	498.50	15	4,477	0.34%
2023/10/13	1	536.00	1	543.00	545.00	0	4,475	0.00%
2023/10/11	0	0.00	2	539.00	536.00	-2	4,459	-0.04%
2023/10/06	31	522.65	0	0.00	522.00	31	4,449	0.70%
2023/10/02	0	0.00	2	508.00	500.00	-2	4,381	-0.05%
2023/09/26	2	490.75	0	0.00	486.50	2	4,321	0.05%
2023/09/19	1	523.00	0	0.00	503.00	1	4,068	0.02%
2023/09/14	2	477.00	2	479.50	482.50	0	3,783	0.00%
2023/09/13	2	444.50	2	449.50	454.00	0	3,696	0.00%
2023/09/11	0	0.00	0.2	453.40	455.00	-0.2	3,806	0.00%
2023/08/31	0	0.00	1	481.00	478.00	-1	3,960	-0.03%
2023/08/25	2	489.00	0	0.00	472.00	2	4,200	0.05%
2023/08/24	0	0.00	0.1	514.00	514.00	-0.1	4,354	0.00%
2023/08/22	1	453.00	2	469.25	473.00	-1	4,443	-0.02%
2023/08/21	1	425.00	1	435.50	452.50	0	4,313	0.00%
2023/08/17	0.2	400.00	0	0.00	403.00	0.2	4,169	0.00%
2023/08/10	0	0.00	0.1	366.50	366.00	-0.1	4,049	0.00%
2023/08/01	8	392.50	8	390.75	394.50	0	3,923	0.00%
2023/07/31	1	404.00	1	383.00	382.00	0	3,883	0.00%
2023/07/27	0	0.00	0.1	370.50	382.50	-0.1	3,860	0.00%
2023/07/20	0	0.00	0.1	384.00	384.00	-0.1	3,846	0.00%
2023/07/19	0	0.00	0.4	390.00	385.50	-0.4	3,832	-0.01%
2023/07/18	0	0.00	19	389.42	394.00	-19	3,837	-0.50%
2023/07/13	5.1	408.64	0.3	410.00	408.50	4.9	3,823	0.13%
2023/07/12	0.2	389.00	0.3	391.00	390.00	-0.2	3,751	0.00%
2023/07/11	3	372.33	0	0.00	369.50	3	3,698	0.08%
2023/07/10	3	359.33	0	0.00	357.50	3	3,710	0.08%
2023/07/06	8	365.94	0	0.00	361.00	8	3,714	0.22%
2023/06/29	0	0.00	1	346.50	347.00	-1	3,814	-0.03%
2023/06/27	0	0.00	17	344.21	341.00	-17	3,837	-0.44%
2023/06/26	0	0.00	10	334.45	350.00	-10	3,855	-0.26%
2023/06/16	10	365.95	5	359.60	363.00	5	3,944	0.13%
2023/06/15	3	383.50	0	0.00	382.00	3	3,863	0.08%
2023/06/14	18	364.78	3	358.50	370.00	15	3,848	0.39%
2023/06/12	3	350.50	0	0.00	348.50	3	3,885	0.08%
2023/06/05	0	0.00	1	346.00	345.00	-1	3,859	-0.03%
2023/06/02	2	339.00	0	0.00	343.00	2	3,923	0.05%
2023/06/01	0	0.00	0.3	340.16	342.00	-0.3	3,906	-0.01%
2023/05/31	2	347.25	1	348.50	353.00	1	3,799	0.03%
2023/05/30	1	347.00	4	361.50	354.00	-3	3,669	-0.08%
2023/05/29	0	0.00	0.1	357.50	357.50	-0.1	3,442	0.00%
2023/05/26	3	318.00	1.6	325.00	325.00	1.4	3,339	0.04%
2023/05/17	0	0.00	0	297.00	295.50	0	3,285	0.00%
2023/04/25	0	0.00	0.5	289.50	287.50	-0.5	3,524	-0.01%
2023/04/21	0	0.00	0.1	292.00	295.50	-0.1	3,529	0.00%
2023/04/14	0.1	305.50	0	0.00	315.50	0.1	3,603	0.00%
2023/03/06	1	307.50	1	305.50	305.50	0	2,918	0.00%
2023/02/17	0	0.00	13	289.50	283.00	-13	2,752	-0.47%
2023/02/15	13	278.19	0	0.00	274.50	13	2,733	0.48%
2023/01/09	1	245.00	1	248.00	248.00	0	2,890	0.00%
2022/11/30	2	270.00	2	271.50	271.50	0	3,293	0.00%
2022/11/18	0	0.00	1	258.50	259.50	-1	3,626	-0.03%
2022/11/15	1	253.50	0	0.00	256.50	1	3,656	0.03%
2022/10/31	0	0.00	1	243.00	243.00	-1	4,199	-0.02%
2022/10/28	1	236.50	17	236.24	237.00	-16	4,211	-0.38%
2022/10/27	18	232.53	2	234.25	233.00	16	4,199	0.38%
2022/10/19	1	245.00	0	0.00	241.50	1	3,927	0.03%
2022/10/05	2	285.50	2	286.00	285.00	0	4,216	0.00%
2022/10/03	2	268.00	2	267.00	266.50	0	4,183	0.00%
2022/09/23	1	285.00	1	282.00	282.50	0	4,354	0.00%
2022/09/16	1	283.00	1	285.00	284.00	0	4,308	0.00%
2022/09/15	0	0.00	1	288.50	284.50	-1	4,320	-0.02%
2022/09/06	0.1	266.50	0	0.00	262.00	0.1	4,402	0.00%
2022/08/31	1	282.00	0	0.00	283.50	1	4,318	0.02%
2022/08/30	0	0.00	1.1	288.88	286.50	-1.1	4,326	-0.02%
2022/08/26	1	285.50	0	0.00	285.50	1	4,329	0.02%
2022/08/11	0.1	268.50	0	0.00	278.50	0.1	4,182	0.00%
2022/08/09	1	273.50	1	277.00	280.00	0	4,026	0.00%
2022/07/25	0	0.00	0.1	251.00	249.50	-0.1	3,862	0.00%
2022/07/21	0.2	253.50	0	0.00	250.50	0.2	3,835	0.01%
2022/07/18	0	0.00	1	253.00	265.00	-1	3,680	-0.03%
2022/07/15	1	249.50	0	0.00	247.00	1	3,565	0.03%
2022/07/13	0	0.00	1	222.21	232.50	-1	3,315	-0.03%
2022/07/12	1	210.00	0	0.00	211.50	1	3,264	0.03%
2022/07/04	0	0.00	1	211.00	204.00	-1	3,091	-0.03%
2022/07/01	0	215.00	0	0.00	215.00	0	3,064	0.00%
2022/06/28	0	240.50	0	0.00	240.50	0	3,220	0.00%
2022/06/27	2	246.00	1	245.50	245.50	1	3,294	0.03%
2022/06/24	2	245.00	2	242.00	242.50	0	3,276	0.00%
2022/06/23	1	242.50	1	243.50	240.00	0	3,322	0.00%
2022/06/21	0	0.00	3	249.50	252.00	-3	3,319	-0.09%
2022/06/17	0	0.00	74	233.28	227.50	-74	3,246	-2.28%
2022/06/16	0	0.00	1	250.50	242.50	-1	3,236	-0.03%
2022/06/14	1	237.50	0	0.00	238.00	1	3,205	0.03%
2022/06/10	2	233.25	2	236.50	242.00	0	3,147	0.00%
2022/06/09	74	232.61	1	232.00	234.00	73	3,082	2.37%
2022/06/08	1	229.00	0	230.00	228.50	1	3,056	0.03%
2022/05/20	3	220.00	0	0.00	218.50	3	2,851	0.11%
2022/05/17	0.2	230.50	0	0.00	225.50	0.2	2,778	0.01%
2022/05/10	0.1	208.00	0	0.00	207.00	0.1	2,550	0.00%
2022/04/29	0	0.00	1	225.50	233.00	-1	2,580	-0.04%
2022/04/26	1	222.00	0	0.00	221.00	1	2,477	0.04%
2022/04/25	0	0.00	1	216.00	211.00	-1	2,459	-0.04%
2022/04/21	0.2	228.00	0	0.00	225.50	0.2	2,452	0.01%
2022/04/12	0.1	217.00	0	0.00	215.00	0.1	2,581	0.00%
2022/04/08	1.3	229.19	0	0.00	226.00	1.3	2,506	0.05%
2022/04/01	1	229.50	11	227.18	230.00	-10	2,349	-0.43%
2022/03/31	20	224.75	10	223.75	222.50	10	2,269	0.44%
2022/03/30	0	216.10	0	0.00	215.00	0	2,168	0.00%
2022/03/29	0.2	205.50	0	0.00	207.00	0.2	2,100	0.01%
2022/03/11	0.2	235.00	0	0.00	234.50	0.2	2,066	0.01%
2022/03/08	0.1	229.50	0	0.00	226.50	0.1	2,055	0.00%
2022/03/07	0.2	240.00	0	0.00	237.00	0.2	2,008	0.01%
2022/02/21	0	273.50	0	0.00	273.00	0	1,976	0.00%
2022/02/15	0.2	260.00	0	0.00	259.50	0.2	2,105	0.01%
2022/01/12	0	0.00	0	255.00	255.50	0	2,397	0.00%
2021/12/30	0.1	260.00	0	0.00	260.00	0.1	2,441	0.00%
2021/12/20	0	0.00	1	260.50	260.50	-1	2,571	-0.04%
2021/12/17	1	258.00	0	0.00	257.50	1	2,517	0.04%
2021/12/15	2	295.75	2	292.50	292.50	0	2,326	0.00%
2021/12/07	1	283.00	1	293.00	293.00	0	2,344	0.00%
2021/12/06	0	0.00	1	285.00	283.50	-1	2,327	-0.04%
2021/12/03	1	280.00	0	0.00	277.00	1	2,331	0.04%
2021/11/23	0	0.00	2	293.75	295.00	-2	2,487	-0.08%
2021/11/22	2	290.75	1	293.50	292.00	1	2,494	0.04%
2021/11/19	0	0.00	1	294.00	292.00	-1	2,503	-0.04%
2021/11/17	1	292.50	0	0.00	291.50	1	2,529	0.04%
2021/11/16	0	0.00	2	290.25	292.00	-2	2,524	-0.08%
2021/11/15	2	281.00	0	0.00	280.50	2	2,528	0.08%
2021/11/12	1	276.00	1	280.50	288.00	0	2,546	0.00%
2021/11/11	1	292.00	0	0.00	291.00	1	2,594	0.04%
2021/11/10	2	283.75	2	296.75	296.00	0	2,694	0.00%
2021/11/09	2	283.25	2	289.50	290.00	0	2,683	0.00%
2021/11/03	0	0.00	2	261.00	260.50	-2	2,403	-0.08%
2021/11/02	2	251.75	2	251.00	251.00	0	2,361	0.00%
2021/11/01	0	0.00	1	252.50	252.00	-1	2,332	-0.04%
2021/10/28	2	248.25	0	0.00	248.00	2	2,289	0.09%
2021/10/27	1	248.50	0	0.00	250.00	1	2,296	0.04%
2021/10/26	0	0.00	1	244.00	245.00	-1	2,259	-0.04%
2021/10/25	1	234.50	0	0.00	234.00	1	2,249	0.04%
2021/10/22	0	0.00	1	240.00	240.50	-1	2,251	-0.04%
2021/10/21	1	238.00	0	0.00	236.50	1	2,254	0.04%
2021/10/07	1	245.00	1	249.00	250.50	0	2,169	0.00%
2021/10/06	1	242.00	0	0.00	229.00	1	2,148	0.05%
2021/10/05	0	0.00	1	245.00	246.50	-1	2,115	-0.05%
2021/09/30	1	262.00	1	263.00	263.00	0	2,062	0.00%
2021/09/07	0	0.00	10	278.20	278.00	-10	2,192	-0.46%
2021/09/06	10	288.50	0	0.00	286.50	10	2,162	0.46%
2021/09/02	1	284.50	1	288.50	285.00	0	2,142	0.00%
2021/08/20	2	284.75	2	284.25	284.50	0	1,999	0.00%
2021/08/18	0	0.00	2	279.50	286.00	-2	1,989	-0.10%
2021/08/17	4	268.00	2	273.00	271.00	2	1,944	0.10%
2021/08/16	0.2	268.00	0	0.00	267.50	0.2	1,860	0.01%
2021/08/13	0.2	297.59	0	0.00	297.00	0.2	1,757	0.01%
2021/07/23	1	342.00	1	334.00	337.50	0	2,227	0.00%
2021/07/07	0	0.00	0	332.00	332.50	0	2,341	0.00%
2021/07/01	0	320.50	0	0.00	320.00	0	2,326	0.00%
2021/06/29	0.1	327.73	0	0.00	330.00	0.1	2,346	0.00%
2021/06/28	0.2	332.72	0	0.00	331.00	0.2	2,359	0.01%
2021/06/25	0	0.00	2	324.75	331.00	-2	2,351	-0.09%
2021/06/24	1	316.50	0	0.00	314.00	1	2,336	0.04%
2021/06/23	2	304.25	6	314.67	315.50	-4	2,356	-0.17%
2021/06/22	2	295.75	2	298.75	300.00	0	2,334	0.00%
2021/06/21	1	291.00	1	298.00	298.00	0	2,330	0.00%
2021/06/18	3	293.50	3	295.50	295.00	0	2,332	0.00%
2021/06/10	1	289.00	1	292.50	292.50	0	2,385	0.00%
2021/06/09	1	286.50	1	288.00	288.00	0	2,374	0.00%
2021/06/07	0	0.00	1	293.50	293.50	-1	2,389	-0.04%
2021/06/02	3	306.17	0	0.00	297.00	3	2,386	0.13%
2021/06/01	4	309.00	2	306.00	306.50	2	2,409	0.08%
2021/05/31	0	0.00	1	305.50	307.50	-1	2,444	-0.04%
2021/05/27	0	0.00	0.1	300.00	295.00	-0.1	2,474	0.00%
2021/05/25	0	0.00	2	304.50	303.00	-2	2,480	-0.08%
2021/05/24	0	0.00	1	307.50	307.50	-1	2,495	-0.04%
2021/05/20	0.1	298.00	0	0.00	295.50	0.1	2,504	0.00%
2021/05/19	2	298.25	2	295.50	295.50	0	2,514	0.00%
2021/05/17	1	268.00	1	271.00	273.00	0	2,543	0.00%
2021/05/14	1	272.00	1	271.50	271.50	0	2,526	0.00%
2021/05/13	0	0.00	1	269.50	269.50	-1	2,518	-0.04%
2021/05/12	0	0.00	1	271.00	264.00	-1	2,521	-0.04%
2021/05/07	3	292.00	2	290.00	290.00	1	2,573	0.04%
2021/05/06	1	291.50	1	291.00	291.00	0	2,615	0.00%
2021/05/04	3	314.33	1	319.50	303.00	2	2,622	0.08%
2021/05/03	2	308.00	2	314.75	315.50	0	2,602	0.00%
2021/04/29	2	307.00	3	314.50	318.00	-1	2,589	-0.04%
2021/04/28	1	298.00	1	303.50	303.50	0	2,564	0.00%
2021/04/27	3	295.00	2.1	295.90	296.00	0.9	2,537	0.04%
2021/04/26	3.1	294.33	3	294.67	296.00	0.1	2,519	0.00%
2021/04/23	1	288.00	5	287.60	291.50	-4	2,478	-0.16%
2021/04/22	2	276.75	1	276.50	275.00	1	2,455	0.04%
2021/04/19	1	276.00	5	274.30	273.50	-4	2,552	-0.16%
2021/04/16	1	270.50	3	274.83	275.50	-2	2,599	-0.08%
2021/04/13	0	0.00	8	273.81	266.00	-8	2,667	-0.30%
2021/04/09	0	0.00	1	280.50	279.50	-1	2,726	-0.04%
2021/04/08	1	280.00	0	0.00	277.00	1	2,749	0.04%
2021/04/07	1	276.50	2	279.75	279.50	-1	2,769	-0.04%
2021/04/01	1	284.00	1	275.50	275.50	0	2,819	0.00%
2021/03/31	2	279.75	0	0.00	276.00	2	2,780	0.07%
2021/03/30	1	276.50	1	278.50	278.50	0	2,751	0.00%
2021/03/29	0	0.00	1	279.50	279.50	-1	2,751	-0.04%
2021/03/26	2	265.25	2	268.00	268.00	0	2,712	0.00%
2021/03/25	2	262.00	2	268.00	270.00	0	2,731	0.00%
2021/03/23	1	265.50	1	271.50	269.00	0	2,872	0.00%
2021/03/22	1	268.50	0	0.00	266.00	1	2,934	0.03%
2021/03/19	0	0.00	2	272.25	273.50	-2	2,968	-0.07%
2021/03/17	0.1	265.50	0	0.00	265.50	0.1	3,033	0.00%
2021/03/16	1	265.00	1	265.50	265.50	0	3,090	0.00%
2021/03/12	2	258.00	4	262.38	262.50	-2	3,119	-0.06%
2021/03/11	1	255.00	1	254.50	254.50	0	3,118	0.00%
2021/03/10	2	255.00	1	253.50	253.50	1	3,142	0.03%
2021/03/09	1	253.00	1	251.00	251.00	0	3,191	0.00%
2021/03/05	0	0.00	0	257.50	256.00	0	3,199	0.00%
2021/03/04	2	259.75	1	256.50	256.50	1	3,226	0.03%
2021/02/26	3	263.17	3	262.67	262.50	0	3,256	0.00%
2021/02/25	0	0.00	2	271.75	272.00	-2	3,213	-0.06%
2021/02/24	1	273.00	1	268.50	268.50	0	3,235	0.00%
2021/02/23	1	271.50	2	272.00	272.00	-1	3,214	-0.03%
2021/02/22	1	273.00	1	274.00	274.00	0	3,237	0.00%
2021/02/19	2	274.75	1	275.50	275.50	1	3,242	0.03%
2021/02/17	2	262.50	2	270.25	269.50	0	3,328	0.00%
2021/02/05	0	0.00	1	271.50	271.50	-1	3,289	-0.03%
2021/02/04	1	275.00	1	272.00	272.00	0	3,393	0.00%
2021/02/03	3	287.50	1	280.50	280.50	2	3,374	0.06%
2021/02/02	0	0.00	2	290.50	293.00	-2	3,375	-0.06%
2021/01/28	5	276.80	3	273.00	273.00	2	3,204	0.06%
2021/01/26	5	291.50	5	292.10	291.00	0	3,141	0.00%
2021/01/25	1	291.00	1	288.50	288.50	0	3,110	0.00%
2021/01/22	4	288.38	4	291.75	291.50	0	3,099	0.00%
2021/01/21	1	284.00	2	288.25	285.50	-1	3,077	-0.03%
2021/01/20	1	279.50	2	284.75	281.00	-1	3,043	-0.03%
2021/01/18	3	275.67	3	282.33	282.00	0	3,062	0.00%
2021/01/15	2	283.75	2	277.00	277.00	0	3,093	0.00%
2021/01/14	5	285.40	2	282.50	282.50	3	3,070	0.10%
2021/01/13	3	287.33	3	291.33	291.50	0	3,042	0.00%
2021/01/12	11	290.50	2	287.00	287.00	9	2,984	0.30%
2021/01/11	10	292.55	3	294.00	294.00	7	2,963	0.24%
2021/01/08	2	293.25	1	291.50	291.50	1	2,923	0.03%
2021/01/06	3	293.67	4	295.88	296.00	-1	2,894	-0.03%
2021/01/05	5	298.90	6	297.50	297.50	-1	2,879	-0.03%
2021/01/04	5	309.90	2	301.00	301.00	3	2,860	0.10%
2020/12/31	5	312.30	5	315.40	316.00	0	2,850	0.00%
2020/12/30	7	312.86	6	314.08	316.00	1	2,862	0.03%
2020/12/29	2	301.00	4	304.13	306.50	-2	2,870	-0.07%
2020/12/28	1	300.50	5	298.00	298.50	-4	2,920	-0.14%
2020/12/25	2	288.50	1	287.50	287.50	1	2,898	0.03%
2020/12/24	4	287.88	4	289.38	289.00	0	2,967	0.00%
2020/12/23	3	284.00	3	285.50	285.50	0	3,028	0.00%
2020/12/22	3	286.67	3	285.50	285.50	0	3,059	0.00%
2020/12/21	3	288.33	2	288.25	287.50	1	3,141	0.03%
2020/12/18	1	293.00	2	293.50	293.50	-1	3,190	-0.03%
2020/12/17	8	295.31	4	287.50	287.50	4	3,146	0.13%
2020/12/16	3	291.50	2	305.00	305.00	1	3,044	0.03%
2020/12/15	3	287.67	3	288.33	288.00	0	2,991	0.00%
2020/12/14	6	283.75	5	285.30	285.00	1	2,956	0.03%
2020/12/11	3	273.17	4	275.25	277.00	-1	2,909	-0.03%
2020/12/10	0	269.50	0	0.00	265.00	0	2,861	0.00%
2020/12/09	3	258.33	4	259.38	259.00	-1	2,825	-0.04%
2020/12/08	4	259.00	4	259.00	259.00	0	2,861	0.00%
2020/12/07	3	249.83	5	255.80	256.00	-2	2,908	-0.07%
2020/12/04	3	249.67	3	250.00	250.00	0	2,920	0.00%
2020/12/03	2	245.75	5	251.40	252.00	-3	2,920	-0.10%
2020/12/02	3	241.50	6	244.83	245.00	-3	2,880	-0.10%
2020/11/30	8	241.75	3	239.00	239.00	5	2,939	0.17%
2020/11/27	3	236.67	5	243.10	243.50	-2	2,909	-0.07%
2020/11/26	2	231.50	7	234.93	237.00	-5	2,909	-0.17%
2020/11/25	6	230.50	4	228.00	228.00	2	2,932	0.07%
2020/11/24	3	235.67	3	237.17	236.50	0	2,950	0.00%
2020/11/23	7	239.36	5	237.50	237.50	2	3,004	0.07%
2020/11/20	2	243.25	2	243.50	243.50	0	3,050	0.00%
2020/11/19	4	245.88	2	242.50	242.50	2	3,117	0.06%
2020/11/18	2	240.50	3	244.83	246.00	-1	3,175	-0.03%
2020/11/17	5	242.20	5	242.30	244.00	0	3,190	0.00%
2020/11/16	4	238.00	5	237.10	239.00	-1	3,205	-0.03%
2020/11/13	0	0.00	1	229.50	229.50	-1	3,182	-0.03%
2020/11/12	4	224.38	2	229.25	223.00	2	3,192	0.06%
2020/11/11	1	212.50	2	218.00	220.00	-1	3,169	-0.03%
2020/11/10	2	219.00	2	217.50	217.50	0	3,260	0.00%
2020/11/06	1	213.00	2	214.25	214.50	-1	3,387	-0.03%
2020/11/03	0	0.00	1	209.50	209.50	-1	3,591	-0.03%
2020/10/30	0	0.00	1	208.00	207.50	-1	3,674	-0.03%
2020/10/29	2	204.75	2	206.25	206.50	0	3,722	0.00%
2020/10/27	1	209.00	1	210.00	210.00	0	3,787	0.00%
2020/10/26	0	0.00	4	212.88	214.00	-4	3,805	-0.11%
2020/10/23	4	209.38	2	208.50	208.50	2	3,835	0.05%
2020/10/22	2	214.00	0	0.00	214.00	2	3,820	0.05%
2020/10/21	1	219.00	1	218.00	218.00	0	3,818	0.00%
2020/10/20	1	222.50	1	222.00	222.00	0	3,840	0.00%
2020/10/19	1	218.50	1	221.00	221.00	0	3,865	0.00%
2020/10/16	2	219.50	2	218.00	218.00	0	3,895	0.00%
2020/10/15	2	218.25	3	221.33	221.50	-1	3,908	-0.03%
2020/10/14	3	220.67	3	220.00	220.00	0	3,923	0.00%
2020/10/13	1	214.00	1	219.00	219.00	0	3,952	0.00%
2020/10/08	1	218.00	1	219.00	219.00	0	4,017	0.00%
2020/10/07	2	220.75	2	219.00	219.00	0	4,015	0.00%
2020/10/05	7	224.93	5	218.50	218.50	2	4,006	0.05%
2020/09/30	2	220.25	2	222.50	222.50	0	3,963	0.00%
2020/09/29	4	219.25	5	221.40	221.00	-1	3,987	-0.03%
2020/09/28	0	0.00	1	216.00	219.00	-1	4,000	-0.02%
2020/09/25	0	0.00	1	211.50	211.50	-1	4,044	-0.02%
2020/09/24	2	204.00	1.1	206.07	206.50	1	4,087	0.02%
2020/09/23	3	210.17	3	209.33	210.00	0	4,056	0.00%
2020/09/22	1	218.50	1	216.50	216.50	0	4,010	0.00%
2020/09/21	4	218.75	3	218.33	218.00	1	4,041	0.02%
2020/09/16	5	220.60	5	219.50	219.50	0	4,073	0.00%
2020/09/14	2	219.25	3	218.50	218.50	-1	4,159	-0.02%
2020/09/11	3	218.50	2	215.50	215.50	1	4,142	0.02%
2020/09/10	2	224.50	3	222.00	222.00	-1	4,135	-0.02%
2020/09/09	3	216.17	3	218.83	218.50	0	4,104	0.00%
2020/09/07	6	226.67	4	224.25	224.00	2	4,150	0.05%
2020/09/04	8	225.94	8	229.00	230.00	0	4,242	0.00%
2020/09/03	6	235.17	4	234.25	233.50	2	4,283	0.05%
2020/09/02	1	237.00	2	240.00	240.00	-1	4,385	-0.02%
2020/08/31	6	237.42	5	234.00	234.00	1	4,592	0.02%
2020/08/28	3.1	239.34	4	240.63	241.00	-1	4,611	-0.02%
2020/08/27	0	0.00	1	236.00	236.00	-1	4,669	-0.02%
2020/08/26	6	230.67	4	230.00	230.00	2	4,781	0.04%
2020/08/25	5	240.90	3	238.00	237.50	2	4,745	0.04%
2020/08/24	3	242.50	6	241.33	244.00	-3	4,769	-0.06%
2020/08/21	5	228.30	6	228.42	228.00	-1	4,827	-0.02%
2020/08/20	5	225.50	4	225.50	222.00	1	4,818	0.02%
2020/08/19	3	237.67	3	232.50	232.50	0	4,815	0.00%
2020/08/18	3	236.33	3	236.33	235.00	0	4,938	0.00%
2020/08/17	1	230.50	5	234.90	238.00	-4	4,950	-0.08%
2020/08/14	0	0.00	2	228.50	228.50	-2	4,896	-0.04%
2020/08/13	2	211.00	10	218.80	220.00	-8	4,843	-0.17%
2020/08/11	9	214.28	0	0.00	209.00	9	4,956	0.18%
2020/08/10	4	220.25	4	222.75	220.00	0	4,916	0.00%
2020/08/07	3	227.50	4	229.38	226.00	-1	4,988	-0.02%
2020/08/06	5	243.70	2	237.00	237.00	3	4,987	0.06%
2020/08/05	5	248.80	2	247.00	247.00	3	5,040	0.06%
2020/08/04	1	241.00	9	242.72	245.50	-8	5,047	-0.16%
2020/08/03	5	234.10	7	237.36	233.00	-2	5,058	-0.04%
2020/07/31	2	230.00	1	229.50	229.50	1	5,057	0.02%
2020/07/30	3	232.83	3	232.00	232.00	0	5,127	0.00%
2020/07/29	4	233.00	6	235.33	232.00	-2	5,198	-0.04%
2020/07/28	7	231.79	2	230.75	229.00	5	5,252	0.10%
2020/07/27	3	237.33	4	235.50	235.00	-1	5,333	-0.02%
2020/07/23	6	240.42	4	240.50	240.50	2	5,899	0.03%
2020/07/22	2	244.50	8	247.81	247.00	-6	5,995	-0.10%
2020/07/21	0	0.00	1	243.50	242.00	-1	6,090	-0.02%
2020/07/20	1	232.50	2	240.25	237.50	-1	6,246	-0.02%
2020/07/17	5	240.60	5	236.50	236.50	0	6,366	0.00%
2020/07/16	9	243.83	0	0.00	241.50	9	6,520	0.14%
2020/07/15	10	258.65	7	252.71	252.50	3	6,752	0.04%
2020/07/14	4	257.88	4	259.00	259.00	0	7,003	0.00%
2020/07/13	3	258.50	3	262.83	261.50	0	7,093	0.00%
2020/07/10	5	255.40	4	256.50	255.00	1	7,128	0.01%
2020/07/09	2	256.75	5	258.40	258.00	-3	7,139	-0.04%
2020/07/08	5	254.00	3	255.00	255.50	2	7,161	0.03%
2020/07/07	6	259.17	0	0.00	256.50	6	7,269	0.08%
2020/07/06	2	258.50	5	258.50	256.50	-3	7,267	-0.04%
2020/07/03	2	239.50	4	244.50	242.00	-2	7,244	-0.03%
2020/07/02	1	229.00	7	234.57	237.50	-6	7,322	-0.08%
2020/07/01	0	0.00	4	233.38	230.50	-4	7,396	-0.05%
2020/06/30	4	227.00	3	229.83	228.00	1	7,439	0.01%
2020/06/29	0	0.00	3	225.50	225.50	-3	7,495	-0.04%
2020/06/24	5	226.50	0	0.00	223.50	5	7,515	0.07%
2020/06/23	9	229.17	4	225.00	225.00	5	7,599	0.07%
2020/06/19	1	232.50	2	230.00	230.00	-1	7,826	-0.01%
2020/06/18	1	221.50	1	223.00	223.00	0	7,892	0.00%
2020/06/17	2	222.75	0	0.00	224.50	2	8,006	0.02%
2020/06/16	2	222.75	4	225.75	226.50	-2	8,327	-0.02%
2020/06/12	0	0.00	2	226.50	226.50	-2	8,552	-0.02%
2020/06/11	0	0.00	5	222.30	223.50	-5	8,639	-0.06%
2020/06/10	0	0.00	2	217.75	217.50	-2	8,614	-0.02%
2020/06/09	5	212.60	6	211.33	209.50	-1	8,722	-0.01%
2020/06/08	18	216.33	8	213.00	213.00	10	8,742	0.11%
2020/06/04	2	221.50	2	224.00	227.00	0	8,629	0.00%
2020/06/03	5	224.60	4	223.50	223.50	1	8,638	0.01%
2020/06/02	18	231.42	3	228.00	228.00	15	8,589	0.17%
2020/06/01	8	241.63	4	242.50	242.50	4	8,567	0.05%
2020/05/29	1	234.50	10	237.05	241.50	-9	8,583	-0.10%
2020/05/28	21	235.02	23	238.11	236.00	-2	8,568	-0.02%
2020/05/27	7	228.00	7	228.86	229.00	0	8,506	0.00%
2020/05/26	11	230.05	2	229.75	229.00	9	8,598	0.10%
2020/05/25	2	226.75	9	222.11	229.00	-7	8,592	-0.08%
2020/05/22	1	216.50	6	219.17	217.50	-5	8,479	-0.06%
2020/05/21	2	216.75	1	217.50	216.50	1	8,499	0.01%
2020/05/20	1	214.00	4	214.25	215.00	-3	8,540	-0.04%
2020/05/19	11	215.09	4	211.75	212.00	7	8,614	0.08%
2020/05/18	19	219.26	26	217.44	218.00	-7	8,556	-0.08%
2020/05/15	13	211.54	7	211.50	209.00	6	8,454	0.07%
2020/05/14	3	212.83	6	212.08	211.00	-3	8,438	-0.04%
2020/05/13	2	207.00	11	207.14	209.50	-9	8,385	-0.11%
2020/05/12	14	203.25	9	203.83	204.50	5	8,424	0.06%
2020/05/11	9	210.22	6	210.33	209.00	3	8,494	0.04%
2020/05/08	4	208.50	4	208.50	209.50	0	8,584	0.00%
2020/05/07	12	212.25	9	212.56	211.50	3	8,665	0.03%
2020/05/06	8	212.38	13	212.38	212.50	-5	8,746	-0.06%
2020/05/05	15	210.33	9	210.56	209.50	6	8,723	0.07%
2020/05/04	10	208.40	6	208.00	208.50	4	8,699	0.05%
2020/04/30	9	217.67	7	219.86	217.50	2	8,678	0.02%
2020/04/29	22	221.73	22	223.86	223.50	0	8,647	0.00%
2020/04/28	13	207.88	24	207.40	212.50	-11	8,389	-0.13%
2020/04/27	7	195.79	4	198.75	196.50	3	8,214	0.04%
2020/04/24	1	195.00	11	194.00	195.00	-10	8,157	-0.12%
2020/04/23	12	190.88	8	192.44	190.00	4	8,121	0.05%
2020/04/22	0	0.00	3	186.00	186.50	-3	7,975	-0.04%
2020/04/21	9	185.67	5	184.00	184.00	4	7,892	0.05%
2020/04/20	13	195.23	133	193.05	193.00	-120	7,764	-1.55%	大賣/鉅額交易
2020/04/17	8	198.75	68	198.73	206.00	-60	7,499	-0.80%
2020/04/16	6	183.25	10	186.75	188.00	-4	7,257	-0.06%
2020/04/15	0	0.00	4	182.88	183.00	-4	7,214	-0.06%
2020/04/13	8	178.88	5	178.40	178.00	3	7,238	0.04%
2020/04/10	4	178.25	12	178.00	178.50	-8	7,203	-0.11%
2020/04/09	16	175.31	7	175.93	174.50	9	7,156	0.13%
2020/04/08	3	176.17	3	177.33	177.50	0	7,196	0.00%
2020/04/07	17	176.88	15	177.00	174.50	2	7,282	0.03%
2020/04/06	9	173.61	10	174.45	176.00	-1	7,158	-0.01%
2020/04/01	4	165.00	7	164.50	166.50	-3	7,084	-0.04%
2020/03/31	4	161.50	8	161.31	163.00	-4	7,053	-0.06%
2020/03/30	10	155.10	5	155.20	158.00	5	7,007	0.07%
2020/03/27	4	157.38	6	156.92	156.50	-2	7,048	-0.03%
2020/03/26	64	152.31	10	151.70	155.00	54	6,947	0.78%
2020/03/25	135	153.00	6	151.67	154.00	129	6,898	1.87%	大買/鉅額交易
2020/03/24	4	143.00	6	141.33	144.00	-2	6,735	-0.03%
2020/03/23	10	139.50	9	139.67	137.00	1	6,592	0.02%
2020/03/20	13	150.00	10	153.05	152.00	3	6,518	0.05%
2020/03/19	4	155.50	4	163.50	149.00	0	6,193	0.00%
2020/03/18	12	168.54	10	168.40	165.50	2	6,053	0.03%
2020/03/17	18	167.19	22	165.93	168.50	-4	5,976	-0.07%
2020/03/16	3	169.00	0	0.00	163.00	3	5,875	0.05%
2020/03/13	29	159.62	29	158.97	169.00	0	5,834	0.00%
2020/03/12	44	163.94	44	165.05	164.00	0	5,738	0.00%
2020/03/11	0	0.00	61	173.75	172.50	-61	5,735	-1.06%
2020/03/10	5	168.90	70	170.29	171.00	-65	5,777	-1.13%
2020/03/09	11	172.91	3	168.00	168.00	8	5,805	0.14%
2020/03/06	8	175.06	8	177.63	178.00	0	5,764	0.00%
2020/03/05	1	173.50	10	178.45	179.00	-9	5,756	-0.16%
2020/03/04	2	164.50	2	168.00	168.50	0	5,689	0.00%
2020/03/03	1	166.00	0	0.00	165.50	1	5,747	0.02%
2020/02/27	8	169.25	5	163.50	163.50	3	6,678	0.04%
2020/02/26	8	173.56	8	171.50	171.50	0	6,654	0.00%
2020/02/25	2	173.50	2	176.50	175.50	0	6,720	0.00%
2020/02/24	8	174.69	6	176.33	176.00	2	6,758	0.03%
2020/02/21	8	181.31	4	180.63	179.50	4	6,747	0.06%
2020/02/20	11	183.95	10	185.20	183.50	1	6,728	0.01%
2020/02/19	0	0.00	2	182.00	182.00	-2	6,713	-0.03%
2020/02/18	5	182.40	0	0.00	180.50	5	6,723	0.07%
2020/02/17	0	0.00	4	182.88	183.50	-4	6,721	-0.06%
2020/02/14	3	181.00	2	181.50	182.50	1	6,741	0.01%
2020/02/13	0	0.00	3	183.67	179.50	-3	6,792	-0.04%
2020/02/12	15	184.70	11	184.64	183.00	4	6,780	0.06%
2020/02/11	10	183.05	7	184.00	184.00	3	6,835	0.04%
2020/02/10	0	0.00	12	180.08	181.50	-12	6,866	-0.17%
2020/02/07	10	176.85	0	0.00	174.00	10	6,840	0.15%
2020/02/06	5	175.30	7	176.00	176.00	-2	6,788	-0.03%
2020/02/05	3	171.17	5	173.00	173.50	-2	6,903	-0.03%
2020/02/04	0	0.00	8	169.00	171.00	-8	6,982	-0.11%
2020/02/03	6	157.00	8	159.88	164.00	-2	6,950	-0.03%
2020/01/31	1	161.50	1	165.50	163.00	0	6,949	0.00%
2020/01/30	15	163.53	3	158.00	159.00	12	6,976	0.17%
2020/01/20	5	172.20	11	174.36	174.00	-6	6,879	-0.09%
2020/01/17	0	0.00	14	172.46	173.50	-14	6,831	-0.20%
2020/01/16	1	168.50	0	0.00	168.50	1	6,773	0.01%
2020/01/15	6	167.00	5	168.10	168.00	1	6,766	0.01%
2020/01/14	8	168.63	5	168.50	168.50	3	6,761	0.04%
2020/01/13	2	165.50	1	167.00	168.00	1	6,713	0.01%
2020/01/10	5	166.80	3	165.50	165.50	2	6,797	0.03%
2020/01/09	6	164.83	7	167.71	168.00	-1	6,848	-0.01%
2020/01/08	0	0.00	1	163.50	165.00	-1	6,875	-0.01%
2020/01/07	14	165.93	22	164.82	162.00	-8	6,957	-0.11%
2020/01/06	0	0.00	3	169.33	170.00	-3	6,965	-0.04%
2020/01/03	5	170.90	6	171.58	171.50	-1	7,075	-0.01%
2020/01/02	0	0.00	2	174.50	175.00	-2	7,049	-0.03%
2019/12/31	4	168.13	23	168.54	168.00	-19	7,053	-0.27%
2019/12/30	0	0.00	2	163.50	164.00	-2	6,952	-0.03%
2019/12/27	16	161.66	13	162.19	162.50	3	7,065	0.04%
2019/12/26	6	157.50	0	0.00	157.50	6	7,105	0.08%
2019/12/25	5	159.00	0	0.00	160.00	5	7,122	0.07%
2019/12/24	22	162.05	3	160.50	160.50	19	7,108	0.27%
2019/12/23	3	168.17	3	168.00	168.00	0	7,086	0.00%
2019/12/20	0	0.00	1	168.50	168.50	-1	7,175	-0.01%
2019/12/19	0	0.00	2	167.00	167.00	-2	7,206	-0.03%
2019/12/18	0	0.00	2	165.50	165.50	-2	7,347	-0.03%
2019/12/17	6	166.42	3	166.00	166.00	3	7,414	0.04%
2019/12/16	1	165.50	11	165.05	166.50	-10	7,527	-0.13%
2019/12/13	0	0.00	4	164.25	164.50	-4	7,608	-0.05%
2019/12/12	19	163.82	18	165.11	164.00	1	7,635	0.01%
2019/12/11	15	163.20	15	165.03	165.50	0	7,643	0.00%
2019/12/09	0	0.00	1	165.00	164.50	-1	7,704	-0.01%
2019/12/06	4	163.00	4	160.50	160.50	0	7,672	0.00%
2019/12/05	62	162.06	7	162.36	164.50	55	7,640	0.72%
2019/12/04	64	158.77	0	0.00	157.50	64	7,569	0.85%
2019/12/03	3	157.17	3	157.00	157.00	0	7,551	0.00%
2019/11/29	5	159.00	0	0.00	159.00	5	7,611	0.07%
2019/11/28	13	161.12	0	0.00	160.00	13	7,680	0.17%
2019/11/27	7	165.50	2	163.50	163.50	5	7,696	0.06%
2019/11/26	11	170.55	10	170.00	170.00	1	7,602	0.01%
2019/11/25	5	168.10	6	169.83	171.00	-1	6,820	-0.01%
2019/11/22	3	164.17	3	166.50	166.50	0	6,895	0.00%
2019/11/21	4	167.00	3	166.50	166.50	1	6,840	0.01%
2019/11/20	3	169.00	0	0.00	169.00	3	6,799	0.04%
2019/11/19	1	171.50	0	0.00	173.00	1	6,804	0.01%
2019/11/18	7	175.79	0	0.00	171.00	7	6,827	0.10%
2019/11/15	2	175.25	4	177.88	178.00	-2	6,801	-0.03%
2019/11/14	2	174.00	3	175.50	175.50	-1	6,785	-0.01%
2019/11/13	7	175.50	6	176.00	176.00	1	6,770	0.01%
2019/11/12	5	173.00	5	174.20	174.00	0	6,777	0.00%
2019/11/11	3	172.67	4	173.00	173.00	-1	6,724	-0.01%
2019/11/08	18	176.39	15	172.60	172.00	3	6,774	0.04%
2019/11/07	7	172.64	5	174.00	174.00	2	6,760	0.03%
2019/11/06	0	0.00	4	180.00	180.50	-4	6,751	-0.06%
2019/11/05	4	175.50	3	175.50	175.50	1	6,860	0.01%
2019/11/04	4	170.50	3	172.67	173.00	1	6,915	0.01%
2019/11/01	24	176.27	6	174.83	174.50	18	6,890	0.26%
2019/10/31	4	183.00	5	182.90	181.50	-1	6,804	-0.01%
2019/10/30	8	183.25	5	183.10	182.50	3	6,796	0.04%
2019/10/29	9	185.89	8	182.50	182.50	1	6,741	0.01%
2019/10/28	3	188.50	4	189.00	189.00	-1	6,749	-0.01%
2019/10/25	3	187.17	3	188.00	188.00	0	6,767	0.00%
2019/10/24	6	188.75	6	188.50	188.50	0	6,793	0.00%
2019/10/23	3	189.50	3	191.00	191.00	0	6,807	0.00%
2019/10/22	2	188.50	3	188.50	188.50	-1	6,818	-0.01%
2019/10/21	4	187.63	4	187.00	187.00	0	6,844	0.00%
2019/10/18	7	188.36	6	189.75	189.50	1	6,945	0.01%
2019/10/17	8	186.38	6	187.17	187.00	2	6,881	0.03%
2019/10/16	10	189.95	4	189.75	190.00	6	6,789	0.09%
2019/10/15	0	0.00	6	194.00	195.00	-6	6,717	-0.09%
2019/10/14	12	185.96	11	186.55	186.50	1	6,618	0.02%
2019/10/09	2	181.25	11	181.59	185.00	-9	6,542	-0.14%
2019/10/08	5	178.40	7	179.36	180.00	-2	6,436	-0.03%
2019/10/07	2	178.50	2	180.00	177.00	0	6,407	0.00%
2019/10/04	5	174.70	6	172.83	172.50	-1	6,343	-0.02%
2019/10/03	3	170.67	18	169.47	175.00	-15	6,282	-0.24%
2019/10/02	0	0.00	3	167.00	167.00	-3	6,165	-0.05%
2019/10/01	5	162.90	2	162.00	162.00	3	6,110	0.05%
2019/09/27	4	165.13	4	163.75	163.50	0	6,078	0.00%
2019/09/26	3	163.67	3	165.00	165.00	0	6,237	0.00%
2019/09/25	2	162.00	2	162.50	162.50	0	6,350	0.00%
2019/09/24	4	165.13	3	165.00	165.00	1	6,374	0.02%
2019/09/23	10	165.50	6	163.50	163.50	4	6,348	0.06%
2019/09/20	8	169.75	5	169.00	169.00	3	6,289	0.05%
2019/09/19	13	172.54	5	172.90	172.00	8	6,328	0.13%
2019/09/18	5	173.30	7	176.57	177.50	-2	6,459	-0.03%
2019/09/17	3	170.33	5	172.30	172.50	-2	6,372	-0.03%
2019/09/16	2	170.00	1	171.00	171.00	1	6,381	0.02%
2019/09/12	2	166.50	5	168.90	170.50	-3	6,386	-0.05%
2019/09/11	7	166.64	6	166.58	166.00	1	6,402	0.02%
2019/09/10	1	166.00	2	167.75	168.00	-1	6,357	-0.02%
2019/09/09	7	165.50	7	167.00	166.00	0	6,343	0.00%
2019/09/06	1	162.00	3	165.50	164.00	-2	6,333	-0.03%
2019/09/05	7	162.64	9	162.83	162.50	-2	6,348	-0.03%
2019/09/04	1	161.50	1	163.00	163.00	0	6,311	0.00%
2019/09/03	6	161.58	4	161.50	161.50	2	6,320	0.03%
2019/09/02	9	163.83	6	164.33	164.00	3	6,286	0.05%
2019/08/30	9	164.06	10	165.85	165.50	-1	6,202	-0.02%
2019/08/29	5	161.00	6	162.50	162.50	-1	6,103	-0.02%
2019/08/28	9	159.22	11	161.86	161.50	-2	6,115	-0.03%
2019/08/27	8	155.19	7	156.43	156.50	1	6,005	0.02%
2019/08/26	3	152.50	3	153.83	153.00	0	5,905	0.00%
2019/08/23	4	153.50	3	153.50	153.50	1	5,873	0.02%
2019/08/22	10	157.05	7	155.71	155.00	3	5,853	0.05%
2019/08/21	2	152.00	6	155.67	156.00	-4	5,857	-0.07%
2019/08/20	6	153.00	4	153.00	153.00	2	5,898	0.03%
2019/08/19	5	152.50	4	152.00	152.00	1	5,841	0.02%
2019/08/16	5	151.60	5	153.00	153.00	0	5,830	0.00%
2019/08/15	0	0.00	4	153.00	152.00	-4	5,818	-0.07%
2019/08/14	5	151.80	0	0.00	150.50	5	5,779	0.09%
2019/08/13	11	151.18	6	149.00	149.00	5	5,809	0.09%
2019/08/12	4	149.38	7	154.07	156.00	-3	5,805	-0.05%
2019/08/08	9	147.50	9	148.94	151.00	0	5,647	0.00%
2019/08/07	7	142.00	11	146.64	147.50	-4	5,552	-0.07%
2019/08/06	3	134.50	6	139.50	140.50	-3	5,462	-0.05%
2019/08/05	6	134.83	21	138.14	138.00	-15	5,371	-0.28%
2019/08/02	7	131.43	8	132.88	133.00	-1	5,329	-0.02%
2019/08/01	0	0.00	2	136.50	136.50	-2	5,322	-0.04%
2019/07/30	18	135.19	2	133.00	133.00	16	5,470	0.29%
2019/07/29	3	136.67	3	137.50	137.50	0	5,430	0.00%
2019/07/26	2	134.50	2	136.50	136.50	0	5,462	0.00%
2019/07/25	3	136.67	4	137.63	134.50	-1	5,479	-0.02%
2019/07/24	1	134.00	1	134.00	136.00	0	5,464	0.00%
2019/07/23	14	136.89	6	135.17	134.00	8	5,510	0.15%
2019/07/22	3	133.83	26	135.52	136.50	-23	5,570	-0.41%
2019/07/19	0	0.00	6	132.00	132.00	-6	5,508	-0.11%
2019/07/18	2	129.75	2	128.50	128.50	0	5,561	0.00%
2019/07/17	2	128.50	3	129.67	130.00	-1	5,744	-0.02%
2019/07/16	4	129.13	3	128.50	128.50	1	5,749	0.02%
2019/07/12	1	129.00	1	128.50	128.50	0	5,783	0.00%
2019/07/11	11	129.55	3	129.00	129.00	8	5,788	0.14%
2019/07/10	3	130.83	4	132.75	133.00	-1	5,762	-0.02%
2019/07/09	1	130.00	1	130.00	130.00	0	5,784	0.00%
2019/07/08	2	131.00	2	130.00	130.00	0	5,823	0.00%
2019/07/05	2	129.50	2	130.50	130.50	0	5,850	0.00%
2019/07/04	4	129.00	2	130.00	130.00	2	5,889	0.03%
2019/07/03	22.4	130.08	5	127.50	127.50	17.4	5,922	0.29%
2019/07/02	5	136.10	8	136.25	136.50	-3	5,770	-0.05%
2019/07/01	9	134.72	14	135.29	134.00	-5	5,637	-0.09%
2019/06/27	5	130.90	4	129.25	128.50	1	5,752	0.02%
2019/06/26	3	127.83	5	129.70	131.00	-2	5,772	-0.03%
2019/06/25	5	127.90	12	128.46	129.00	-7	5,685	-0.12%
2019/06/24	4	121.50	4	122.00	122.00	0	5,437	0.00%
2019/06/21	7	124.64	5	123.00	123.00	2	5,584	0.04%
2019/06/20	4	124.25	4	125.50	125.50	0	5,584	0.00%
2019/06/19	2	122.50	5	123.80	124.50	-3	5,691	-0.05%
2019/06/17	2	119.50	2	119.00	119.00	0	5,781	0.00%
2019/06/14	13	123.42	8	121.00	121.00	5	5,938	0.08%
2019/06/13	3	125.00	3	125.67	126.00	0	6,152	0.00%
2019/06/12	2	123.25	2	124.00	124.00	0	6,167	0.00%
2019/06/11	3	122.33	7	123.14	123.50	-4	6,177	-0.06%
2019/06/10	1	119.50	6	122.83	123.50	-5	6,167	-0.08%
2019/06/06	3	118.83	3	117.50	117.50	0	6,114	0.00%
2019/06/05	4	120.38	4	120.00	120.00	0	6,085	0.00%
2019/06/04	11	121.91	4	118.00	118.00	7	6,137	0.11%
2019/06/03	2	120.00	2	120.50	120.50	0	6,148	0.00%
2019/05/31	15	120.50	3	122.33	122.50	12	6,153	0.19%
2019/05/30	1	118.00	1	119.00	119.00	0	6,150	0.00%
2019/05/29	6	116.25	1	116.50	116.50	5	6,226	0.08%
2019/05/27	3	113.67	2	111.50	111.50	1	6,303	0.02%
2019/05/24	3	120.00	2	118.50	118.50	1	6,346	0.02%
2019/05/23	3	117.67	3	119.50	119.50	0	6,538	0.00%
2019/05/22	4	122.25	4	119.00	119.00	0	6,588	0.00%
2019/05/21	2	118.00	2	121.75	122.00	0	6,602	0.00%
2019/05/20	1	118.00	1	118.50	118.50	0	6,600	0.00%
2019/05/17	8	125.50	7	121.50	121.50	1	6,609	0.02%
2019/05/16	2	130.50	2	125.50	125.50	0	6,692	0.00%
2019/05/15	3	127.33	3	130.67	131.00	0	6,748	0.00%
2019/05/14	3	122.00	3	125.00	126.00	0	6,819	0.00%
2019/05/13	5	129.40	5	130.50	130.50	0	6,761	0.00%
2019/05/10	3	130.67	5	129.70	130.00	-2	6,910	-0.03%
2019/05/09	5	132.80	6	129.33	129.00	-1	6,958	-0.01%
2019/05/08	14	131.82	17	133.74	133.50	-3	6,971	-0.04%
2019/05/07	9	136.22	8	136.06	135.00	1	6,890	0.01%
2019/05/06	3	132.50	5	133.20	133.50	-2	6,819	-0.03%
2019/05/03	3	135.00	3	136.17	136.50	0	6,808	0.00%
2019/05/02	7	133.29	13	133.00	134.00	-6	6,843	-0.09%
2019/04/30	3	128.17	3	130.50	131.00	0	6,922	0.00%
2019/04/29	2	126.75	8	129.69	129.50	-6	6,959	-0.09%
2019/04/26	17	128.68	10	128.50	128.50	7	6,957	0.10%
2019/04/25	9	134.11	0	0.00	133.00	9	7,051	0.13%
2019/04/24	3	138.33	0	0.00	136.50	3	7,212	0.04%
2019/04/23	3	136.33	10	136.75	139.50	-7	7,563	-0.09%
2019/04/22	1	131.00	3	131.33	131.00	-2	7,474	-0.03%
2019/04/18	5	129.00	2	128.00	128.00	3	7,572	0.04%
2019/04/17	2	132.75	3	132.33	131.50	-1	7,691	-0.01%
2019/04/16	3	131.67	2	132.50	132.50	1	7,808	0.01%
2019/04/15	8	132.38	147	131.84	131.00	-139	7,926	-1.75%	大賣/鉅額交易
2019/04/12	3	131.00	10	131.15	133.00	-7	8,001	-0.09%
2019/04/11	3	131.83	3	130.17	130.50	0	8,123	0.00%
2019/04/10	5	132.80	104	131.85	133.00	-99	8,272	-1.20%	大賣/
2019/04/09	0	0.00	5	132.80	131.50	-5	8,336	-0.06%
2019/04/08	1	130.00	1	131.50	129.00	0	8,552	0.00%
2019/04/03	2	127.50	2	129.50	129.50	0	8,649	0.00%
2019/04/02	16	129.09	7	130.00	129.00	9	8,718	0.10%
2019/04/01	5	129.00	7	128.86	130.50	-2	8,677	-0.02%
2019/03/29	5	123.70	51	125.86	124.50	-46	8,527	-0.54%
2019/03/28	0	0.00	3	122.50	122.50	-3	8,518	-0.04%
2019/03/27	1	119.50	0	0.00	121.00	1	8,522	0.01%
2019/03/26	7	121.07	5	122.10	121.00	2	8,535	0.02%
2019/03/25	32	119.28	2	119.50	120.00	30	8,412	0.36%
2019/03/22	8	119.38	7	119.57	118.50	1	8,390	0.01%
2019/03/21	3	119.83	4	119.25	118.50	-1	8,260	-0.01%
2019/03/20	7	119.93	5	119.60	120.00	2	8,254	0.02%
2019/03/19	6	117.83	4	118.50	116.50	2	8,210	0.02%
2019/03/18	6	116.08	3	117.00	118.50	3	8,121	0.04%
2019/03/15	3	108.67	4	110.38	110.00	-1	7,962	-0.01%
2019/03/14	2	109.50	2	108.00	108.00	0	8,065	0.00%
2019/03/13	0	0.00	2	108.00	109.00	-2	8,113	-0.02%
2019/03/12	4	107.25	0	0.00	106.00	4	8,185	0.05%
2019/03/11	1	108.50	4	108.13	108.50	-3	8,231	-0.04%
2019/03/08	2	106.75	2	106.75	108.00	0	8,369	0.00%
2019/03/07	3	105.83	6	106.00	106.50	-3	8,340	-0.04%
2019/03/06	2	105.75	1	106.00	105.50	1	8,406	0.01%
2019/03/05	1	107.00	1	106.50	107.00	0	8,442	0.00%
2019/03/04	7	109.07	6	108.42	108.00	1	8,439	0.01%
2019/02/27	0	0.00	1	107.50	108.50	-1	8,350	-0.01%
2019/02/26	2	107.75	2	108.00	108.00	0	8,274	0.00%
2019/02/25	8	106.19	16	108.66	108.50	-8	8,270	-0.10%
2019/02/22	128	104.02	15	105.57	106.50	113	8,268	1.37%	大買/鉅額交易
2019/02/20	1	102.50	8	102.50	101.50	-7	8,287	-0.08%
2019/02/19	18	101.42	3	101.67	101.50	15	8,289	0.18%
2019/02/18	4	100.13	3	100.50	100.50	1	8,283	0.01%
2019/02/15	16	101.87	28	101.63	99.50	-12	8,274	-0.15%
2019/02/14	5	102.90	2	103.00	103.00	3	8,116	0.04%
2019/02/13	8	107.81	3	106.00	106.00	5	8,065	0.06%
2019/02/12	14	110.25	6	109.58	109.50	8	7,979	0.10%
2019/02/11	6	108.75	2	109.00	109.00	4	7,970	0.05%
2019/01/30	11	107.55	6	107.58	107.50	5	7,854	0.06%
2019/01/29	3	104.00	2	104.00	104.00	1	7,758	0.01%
2019/01/28	2	107.00	4	106.75	106.50	-2	7,729	-0.03%
2019/01/25	8	106.69	2	106.50	106.50	6	7,785	0.08%
2019/01/24	3	107.17	3	106.50	106.50	0	7,861	0.00%
2019/01/23	2	106.50	10	106.65	107.00	-8	7,914	-0.10%
2019/01/22	3	106.00	1	104.50	104.50	2	7,953	0.03%
2019/01/21	4	107.63	1	107.00	107.00	3	8,018	0.04%
2019/01/18	2	105.25	4	107.00	107.00	-2	8,055	-0.02%
2019/01/17	5	109.00	0	0.00	104.50	5	8,092	0.06%
2019/01/16	5	108.70	17	111.79	112.00	-12	7,965	-0.15%
2019/01/15	149	111.07	15	111.90	108.50	134	7,798	1.72%	大買/鉅額交易
2019/01/14	0	0.00	6	103.58	105.00	-6	7,425	-0.08%
2019/01/11	0	0.00	2	102.50	103.00	-2	7,429	-0.03%
2019/01/10	7	102.07	0	0.00	100.00	7	7,516	0.09%
2019/01/09	3	102.67	16	102.75	102.50	-13	7,634	-0.17%
2019/01/08	6	100.58	8	101.81	102.00	-2	7,594	-0.03%
2019/01/07	8	101.43	6	100.25	99.70	2	7,521	0.03%
2019/01/04	0	0.00	5	100.70	101.00	-5	7,543	-0.07%
2019/01/03	1	99.90	13	99.04	99.90	-12	7,657	-0.16%
2019/01/02	15	98.37	2	98.20	98.20	13	7,585	0.17%
2018/12/28	2	98.10	7	98.60	98.60	-5	7,456	-0.07%
2018/12/27	11	97.96	75	99.20	98.10	-64	7,472	-0.86%
2018/12/26	4	94.50	28	93.78	94.00	-24	7,290	-0.33%
2018/12/25	24	91.38	3	90.60	90.60	21	7,327	0.29%
2018/12/24	33	95.35	0	0.00	94.20	33	7,315	0.45%
2018/12/22	10	97.28	3	97.60	97.60	7	7,344	0.10%
2018/12/21	1	97.70	1	98.80	96.90	0	7,605	0.00%
2018/12/20	1	96.40	3	96.93	97.40	-2	7,879	-0.03%
2018/12/19	5	96.56	8	95.13	95.00	-3	8,041	-0.04%
2018/12/18	6	96.07	13	96.66	96.80	-7	8,094	-0.09%
2018/12/17	4	99.20	2	98.60	97.20	2	8,302	0.02%
2018/12/14	11	99.18	27	98.98	99.00	-16	8,664	-0.18%
2018/12/13	9	99.79	4	99.93	99.60	5	8,787	0.06%
2018/12/12	6	98.90	7	99.30	99.10	-1	8,763	-0.01%
2018/12/11	50	95.91	11	96.89	98.20	39	8,715	0.45%
2018/12/10	8	93.20	6	92.18	92.00	2	8,747	0.02%
2018/12/07	10	98.37	6	96.67	95.80	4	8,690	0.05%
2018/12/06	7	96.97	9	98.22	98.90	-2	8,705	-0.02%
2018/12/05	6	100.83	86	99.73	98.70	-80	8,872	-0.90%
2018/12/04	55	102.68	2	102.00	102.00	53	8,912	0.59%
2018/12/03	3	102.50	6	102.50	101.50	-3	9,057	-0.03%
2018/11/30	0	0.00	5	97.60	97.50	-5	8,955	-0.06%
2018/11/29	42	97.41	9	97.18	96.30	33	9,035	0.37%
2018/11/28	7	96.56	5	96.56	96.20	2	8,935	0.02%
2018/11/27	3	95.20	9	96.33	97.40	-6	9,106	-0.07%
2018/11/26	5	93.26	5	93.58	94.00	0	9,148	0.00%
2018/11/23	0	0.00	1	92.60	92.50	-1	9,186	-0.01%
2018/11/22	7	94.16	80	94.28	93.00	-73	9,193	-0.79%
2018/11/21	14	94.43	19	95.66	95.00	-5	9,175	-0.05%
2018/11/20	42	96.60	16	94.45	94.20	26	9,073	0.29%
2018/11/19	0	0.00	13	99.87	101.50	-13	8,940	-0.15%
2018/11/16	2	94.65	0	0.00	95.20	2	8,865	0.02%
2018/11/15	2	93.10	2	94.20	94.20	0	8,882	0.00%
2018/11/14	65	93.79	8	93.44	92.80	57	8,890	0.64%
2018/11/13	18	89.31	3	92.60	92.60	15	8,895	0.17%
2018/11/12	6	91.43	11	91.83	91.50	-5	8,992	-0.06%
2018/11/09	3	90.93	6	91.50	91.60	-3	9,269	-0.03%
2018/11/08	5	91.80	4	90.63	90.20	1	9,715	0.01%
2018/11/07	4	89.40	4	90.23	90.30	0	9,717	0.00%
2018/11/06	4	89.65	6	88.97	87.40	-2	9,762	-0.02%
2018/11/05	2	88.20	4	89.75	89.20	-2	9,823	-0.02%
2018/11/02	12	88.91	7	89.29	89.10	5	9,807	0.05%
2018/11/01	19	87.58	27	89.21	89.00	-8	9,888	-0.08%
2018/10/31	0	0.00	6	84.97	85.20	-6	9,823	-0.06%
2018/10/30	4	77.20	4	78.98	79.40	0	9,747	0.00%
2018/10/29	11	81.45	82.7	79.73	78.40	-71.7	9,711	-0.74%
2018/10/26	12	86.88	12	85.78	84.00	0	9,691	0.00%
2018/10/25	18	85.58	147	85.19	85.70	-129	9,714	-1.33%	大賣/鉅額交易
2018/10/24	11	88.60	11	89.24	88.70	0	9,647	0.00%
2018/10/23	12	88.16	11	87.77	87.50	1	9,622	0.01%
2018/10/22	6	88.77	32	88.86	87.60	-26	9,712	-0.27%
2018/10/19	8	88.21	7	88.20	88.20	1	9,710	0.01%
2018/10/18	19	89.39	16	91.59	91.50	3	9,729	0.03%
2018/10/17	51	89.69	57	90.89	91.00	-6	9,722	-0.06%
2018/10/16	11	85.92	8	85.73	85.70	3	9,711	0.03%
2018/10/15	4	83.13	4	83.88	84.10	0	9,766	0.00%
2018/10/12	7	82.13	103	82.36	81.80	-96	9,924	-0.97%	大賣/
2018/10/11	7	78.07	19	78.75	83.40	-12	9,957	-0.12%
2018/10/09	5	84.02	11	81.45	82.20	-6	9,934	-0.06%
2018/10/08	5	83.40	7	84.29	84.30	-2	10,252	-0.02%
2018/10/05	10	81.98	8	82.23	82.90	2	10,492	0.02%
2018/10/04	3	82.67	2	84.35	84.50	1	10,446	0.01%
2018/10/03	18	86.08	5	85.30	83.30	13	10,534	0.12%
2018/10/02	99	88.09	11	87.99	88.50	88	10,517	0.84%
2018/10/01	110	86.22	16	86.18	87.20	94	10,594	0.89%	大買/
2018/09/28	123	85.27	52	85.04	85.00	71	10,777	0.66%	大買/
2018/09/27	51	84.93	8	82.35	82.30	43	10,602	0.41%
2018/09/26	16	88.12	16	87.96	87.60	0	10,329	0.00%
2018/09/25	2	88.85	2	91.60	91.90	0	10,299	0.00%
2018/09/21	2	85.30	4	89.78	92.00	-2	10,261	-0.02%
2018/09/20	26	91.02	13	92.15	86.70	13	10,166	0.13%
2018/09/19	18	94.67	18	95.29	96.30	0	9,857	0.00%
2018/09/18	12	96.48	5	96.50	96.50	7	9,735	0.07%
2018/09/17	8	96.93	17	98.28	98.90	-9	9,787	-0.09%
2018/09/14	6	94.45	10	96.18	97.40	-4	9,783	-0.04%
2018/09/13	12	93.01	9	92.00	91.50	3	9,721	0.03%
2018/09/12	25	91.72	15	91.20	91.00	10	9,721	0.10%
2018/09/11	48	93.61	26	94.58	96.00	22	9,686	0.23%
2018/09/10	10	101.04	203	99.23	98.30	-193	9,484	-2.03%	大賣/鉅額交易
2018/09/07	26	106.69	7	105.50	105.00	19	9,377	0.20%
2018/09/06	5	108.10	3	109.67	110.00	2	9,233	0.02%
2018/09/05	7	110.57	2	110.00	110.00	5	9,264	0.05%
2018/09/04	4	109.00	2	109.00	109.00	2	9,229	0.02%
2018/09/03	10	110.05	73	112.03	109.00	-63	9,213	-0.68%
2018/08/31	2	108.00	4	109.50	109.50	-2	9,043	-0.02%
2018/08/30	1	105.50	274	106.37	107.50	-273	9,042	-3.02%	大賣/鉅額交易
2018/08/29	2	105.50	2	105.00	105.00	0	9,152	0.00%
2018/08/28	5	104.90	6	105.08	104.50	-1	9,253	-0.01%
2018/08/27	4	104.25	9	104.50	104.50	-5	9,388	-0.05%
2018/08/24	1	101.50	1	102.00	103.00	0	9,607	0.00%
2018/08/23	2	101.25	4	102.38	103.00	-2	9,680	-0.02%
2018/08/22	8	100.10	8	100.10	100.00	0	9,718	0.00%
2018/08/21	3	102.00	2	102.00	102.00	1	9,801	0.01%
2018/08/20	2	102.50	2	103.00	103.00	0	9,839	0.00%
2018/08/17	3	99.13	4	101.13	101.50	-1	9,844	-0.01%
2018/08/16	6	91.78	22	97.24	99.00	-16	9,826	-0.16%
2018/08/15	34	102.83	8	99.65	96.10	26	9,895	0.26%
2018/08/14	1	104.00	1	105.00	106.00	0	9,683	0.00%
2018/08/13	5	102.60	5	104.50	105.00	0	9,738	0.00%
2018/08/10	2	99.95	5	104.00	103.50	-3	9,685	-0.03%
2018/08/09	9	99.52	2	100.00	100.50	7	9,638	0.07%
2018/08/08	2	98.05	13	100.81	101.00	-11	9,683	-0.11%
2018/08/07	2	98.35	2	97.60	97.60	0	9,699	0.00%
2018/08/06	1	99.80	1	100.50	99.70	0	9,737	0.00%
2018/08/03	6	99.95	10	99.02	99.30	-4	9,836	-0.04%
2018/08/02	8	101.33	1	102.50	99.30	7	9,828	0.07%
2018/08/01	0	0.00	3	105.50	105.00	-3	9,855	-0.03%
2018/07/31	8	102.19	3	101.83	102.00	5	9,988	0.05%
2018/07/30	2	103.25	5	104.60	103.00	-3	10,038	-0.03%
2018/07/27	3	104.00	9	104.22	104.00	-6	10,238	-0.06%
2018/07/26	5	100.40	3	101.50	101.50	2	10,511	0.02%
2018/07/25	5	102.40	3	101.83	101.50	2	10,717	0.02%
2018/07/24	3	101.67	38	103.86	106.00	-35	10,875	-0.32%
2018/07/23	6	99.35	6	99.38	99.40	0	10,838	0.00%
2018/07/20	11	100.99	18	101.69	102.00	-7	11,023	-0.06%
2018/07/19	12	99.84	9	100.39	100.00	3	10,982	0.03%
2018/07/18	8	102.69	5	102.90	103.50	3	11,023	0.03%
2018/07/17	17	103.12	0	0.00	104.00	17	11,292	0.15%
2018/07/16	14	107.25	62	105.80	103.50	-48	11,324	-0.42%
2018/07/13	9	99.97	78	100.15	100.00	-69	10,966	-0.63%
2018/07/12	9	94.20	12	95.13	95.40	-3	10,727	-0.03%
2018/07/11	13	93.50	5	94.80	92.50	8	10,773	0.07%
2018/07/10	31	97.61	21	98.35	97.20	10	10,628	0.09%
2018/07/09	20	95.31	27	96.63	96.30	-7	10,494	-0.07%
2018/07/06	7	91.63	28	92.99	93.80	-21	10,379	-0.20%
2018/07/05	0	0.00	1	89.90	89.50	-1	10,176	-0.01%
2018/07/04	9	90.20	205	90.39	88.60	-196	10,270	-1.91%	大賣/鉅額交易
2018/07/03	47	90.00	227	90.10	90.10	-180	10,415	-1.73%	大賣/鉅額交易
2018/07/02	1	88.90	6	89.17	87.60	-5	10,342	-0.05%
2018/06/29	36	88.28	19	87.92	88.20	17	10,334	0.16%
2018/06/28	4	84.00	5	84.78	84.00	-1	10,230	-0.01%
2018/06/27	0	0.00	11	81.16	80.60	-11	10,314	-0.11%
2018/06/26	1	80.50	0	0.00	80.50	1	10,512	0.01%
2018/06/22	28	83.35	13	84.10	83.30	15	10,875	0.14%
2018/06/21	32	84.86	4	85.80	85.40	28	11,105	0.25%
2018/06/20	20	84.36	5	83.20	83.00	15	11,124	0.13%
2018/06/19	1	88.70	1	90.50	88.00	0	11,045	0.00%
2018/06/15	1	88.60	5	88.90	89.20	-4	11,074	-0.04%
2018/06/14	5	89.52	5	89.18	89.20	0	11,043	0.00%
2018/06/13	21	89.61	22	89.45	89.50	-1	10,972	-0.01%
2018/06/12	20	92.84	21	93.40	91.00	-1	10,910	-0.01%
2018/06/11	9	90.37	8	90.54	92.00	1	10,850	0.01%
2018/06/08	11	91.87	1	92.90	91.00	10	10,839	0.09%
2018/06/07	21	92.93	11	93.83	91.70	10	10,771	0.09%
2018/06/06	57	94.13	3	94.70	92.20	54	10,697	0.50%
2018/06/05	3	91.00	7	91.41	92.00	-4	10,565	-0.04%
2018/06/04	7	89.67	7	90.44	90.20	0	10,513	0.00%
2018/06/01	218	91.02	28	90.12	90.20	190	10,342	1.84%	大買/鉅額交易
2018/05/31	9	85.89	26	85.90	86.30	-17	10,089	-0.17%
2018/05/30	14	83.18	4	83.65	82.90	10	10,025	0.10%
2018/05/29	36	85.49	39	85.91	85.30	-3	9,978	-0.03%
2018/05/28	7	84.16	1	84.00	84.00	6	9,920	0.06%
2018/05/25	3	84.37	2	85.60	85.20	1	9,932	0.01%
2018/05/24	22	85.15	10	84.98	84.80	12	9,888	0.12%
2018/05/23	76	84.22	25	85.20	85.70	51	9,782	0.52%
2018/05/22	139	78.60	37	78.86	80.20	102	9,455	1.08%	大買/鉅額交易
2018/05/21	50	75.09	20	74.95	75.00	30	9,232	0.32%
2018/05/18	15	72.90	0	0.00	72.30	15	9,160	0.16%
2018/05/17	0	0.00	14	73.97	74.00	-14	9,163	-0.15%
2018/05/16	0	0.00	15	72.30	72.30	-15	9,173	-0.16%
2018/05/15	10	73.60	0	0.00	71.70	10	9,175	0.11%
2018/05/14	1	72.90	1	73.00	73.00	0	9,180	0.00%
2018/05/11	11	73.76	1	72.80	72.80	10	9,148	0.11%
2018/05/10	5	74.20	0	0.00	74.50	5	9,070	0.06%
2018/05/09	10	76.31	4	75.30	75.30	6	9,025	0.07%
2018/05/08	34	74.10	43	75.21	78.40	-9	8,899	-0.10%
2018/05/07	2	76.00	10	75.90	75.30	-8	8,716	-0.09%
2018/05/04	29	75.82	16	75.86	74.70	13	8,697	0.15%
2018/05/03	15	75.90	48	75.97	77.70	-33	8,575	-0.38%
2018/05/02	5	72.00	17	71.96	72.20	-12	8,262	-0.15%
2018/04/30	25	68.89	10	69.28	68.40	15	8,059	0.19%
2018/04/27	22	72.60	6	72.67	72.00	16	7,900	0.20%
2018/04/26	126	72.67	7	72.91	70.80	119	7,895	1.51%	大買/鉅額交易
2018/04/25	1	70.70	5	69.10	70.30	-4	7,613	-0.05%
2018/04/24	70	69.94	6	68.82	69.00	64	7,543	0.85%
2018/04/23	9	71.82	2	70.70	68.90	7	7,395	0.09%
2018/04/20	26	78.58	9	79.12	76.40	17	7,001	0.24%
2018/04/18	1	84.90	0	0.00	84.80	1	7,061	0.01%
2018/04/17	25	82.52	25	83.63	82.60	0	7,055	0.00%
2018/04/16	143	86.62	5	86.30	85.20	138	6,989	1.97%	大買/鉅額交易
2018/04/13	19	87.14	0	0.00	87.20	19	7,004	0.27%
2018/04/12	64	86.29	30	87.54	87.10	34	7,033	0.48%
2018/04/11	20	86.20	4	87.90	86.20	16	7,088	0.23%
2018/04/10	11	86.18	27	88.60	85.00	-16	7,211	-0.22%
2018/04/09	45	88.00	20	88.90	86.00	25	7,137	0.35%
2018/03/31	16	97.46	13	99.55	96.60	3	7,049	0.04%
2018/03/29	12	95.10	37	94.02	95.00	-25	6,854	-0.36%
2018/03/28	30	91.46	6	92.20	90.20	24	6,644	0.36%
2018/03/27	40	94.00	26	94.93	94.50	14	6,475	0.22%
2018/03/26	97	97.75	0	0.00	95.00	97	6,184	1.57%
2018/03/23	19	104.76	6	105.33	105.00	13	5,915	0.22%
2018/03/22	1	111.00	1	110.00	110.00	0	5,846	0.00%
2018/03/21	2	112.50	2	111.00	111.00	0	5,866	0.00%
2018/03/20	0	0.00	1	112.50	113.50	-1	6,027	-0.02%
2018/03/19	1	110.50	0	0.00	111.00	1	6,086	0.02%
2018/03/14	1	113.00	0	0.00	113.00	1	6,265	0.02%
2018/03/12	0	0.00	1	115.50	115.00	-1	6,364	-0.02%
2018/03/09	0	0.00	1	114.50	114.50	-1	6,394	-0.02%
2018/03/08	22	116.77	20	113.00	112.00	2	6,437	0.03%
2018/03/06	1	113.00	0	0.00	113.00	1	6,470	0.02%
2018/03/05	1	112.50	1	111.00	111.00	0	6,577	0.00%
2018/03/02	3	114.83	0	0.00	117.00	3	6,624	0.05%
2018/03/01	0	0.00	3	114.83	116.50	-3	6,602	-0.05%
2018/02/27	2	113.50	5	112.50	112.00	-3	6,648	-0.05%
2018/02/26	0	0.00	3	109.67	109.50	-3	6,667	-0.04%
2018/02/23	2	107.00	1	107.50	107.50	1	6,738	0.01%
2018/02/21	2	108.00	0	0.00	108.50	2	6,802	0.03%
2018/02/09	0	0.00	2	97.60	105.50	-2	6,970	-0.03%
2018/02/06	23	107.98	4	106.63	106.00	19	7,563	0.25%
2018/02/05	0	0.00	2	115.75	116.00	-2	7,467	-0.03%
2018/02/02	2	114.50	0	0.00	114.50	2	7,431	0.03%
2018/02/01	2	116.00	14	115.82	117.00	-12	7,434	-0.16%
2018/01/31	2	116.50	11	115.41	117.00	-9	7,401	-0.12%
2018/01/30	4	112.25	0	0.00	111.50	4	7,330	0.05%
2018/01/29	13	116.65	0	0.00	115.00	13	7,260	0.18%
2018/01/26	3	114.33	9	113.44	116.00	-6	7,221	-0.08%
2018/01/25	7	110.29	40	109.43	107.50	-33	7,112	-0.46%
2018/01/24	2	111.50	1	112.50	112.50	1	7,025	0.01%
2018/01/23	3	115.17	2	115.50	115.00	1	6,989	0.01%
2018/01/22	4	112.13	4	113.88	115.00	0	6,955	0.00%
2018/01/19	2	107.50	3	109.83	109.50	-1	6,926	-0.01%
2018/01/18	4	106.50	4	108.00	108.00	0	6,907	0.00%
2018/01/17	6	106.50	6	108.00	105.50	0	6,891	0.00%
2018/01/16	6	105.58	2	104.00	104.00	4	6,919	0.06%
2018/01/15	4	105.75	14	107.79	108.00	-10	6,935	-0.14%
2018/01/12	8	110.56	12	108.71	108.00	-4	6,825	-0.06%
2018/01/11	1	116.50	0	0.00	114.00	1	6,647	0.02%
2018/01/10	13	114.19	3	116.17	116.50	10	6,651	0.15%
2018/01/09	1	120.00	11	119.45	119.00	-10	6,605	-0.15%
2018/01/08	32	120.88	26	119.94	121.50	6	6,644	0.09%
2018/01/05	4	121.63	2	123.50	121.50	2	6,618	0.03%
2018/01/04	6	118.75	8	120.00	120.50	-2	6,568	-0.03%
2018/01/03	14	113.11	11	111.18	113.00	3	6,414	0.05%
2018/01/02	10	109.00	14	106.82	111.50	-4	6,374	-0.06%

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

元大-南海券商分點個股進出
元大-南海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

元大-南海 券商分點個股進出 元大-南海 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

元大-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析