智邦 (2345)-美好-富順券商分點個股進出

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

智邦

(2345)

可現股當沖

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

立即追蹤
本地時間:14:30

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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	5	505.20	1	511.00	510.00	4	4,241	0.09%
2024/05/22	3	503.00	1	509.00	506.00	2	4,236	0.05%
2024/05/21	1	504.00	0	0.00	500.00	1	4,268	0.02%
2024/05/20	1	499.00	4	500.75	504.00	-3	4,270	-0.07%
2024/05/17	1	493.50	2	499.00	499.50	-1	4,271	-0.02%
2024/05/16	1	493.00	8	500.06	494.50	-7	4,254	-0.16%
2024/05/15	1	470.00	1	474.00	469.50	0	4,164	0.00%
2024/05/14	0	0.00	8	467.19	470.00	-8	4,316	-0.19%
2024/05/13	8	453.19	0	0.00	454.00	8	4,308	0.19%
2024/05/10	0	0.00	15	468.47	461.50	-15	4,318	-0.35%
2024/05/09	2	449.00	2	448.75	444.00	0	4,257	0.00%
2024/05/08	9	442.44	4	447.38	445.00	5	4,247	0.12%
2024/05/07	9	445.83	0	0.00	446.00	9	4,223	0.21%
2024/05/06	0	0.00	13	460.31	458.50	-13	4,185	-0.31%
2024/05/03	20	453.73	3	442.50	442.50	17	4,140	0.41%
2024/05/02	9	462.33	1	472.50	469.00	8	4,051	0.20%
2024/04/30	3	461.50	8	482.00	461.50	-5	3,998	-0.13%
2024/04/29	0	0.00	1	451.00	447.50	-1	3,941	-0.03%
2024/04/26	2	411.25	9	424.17	428.00	-7	3,879	-0.18%
2024/04/25	15	410.83	2	401.00	401.00	13	3,829	0.34%
2024/04/17	1	409.50	1	408.00	408.00	0	3,619	0.00%
2024/04/16	5	420.00	0	0.00	416.50	5	3,571	0.14%
2024/04/15	1	438.00	1	431.00	431.00	0	3,569	0.00%
2024/04/12	3	462.50	1	456.00	456.00	2	3,523	0.06%
2024/04/11	0	0.00	2	479.25	473.00	-2	3,496	-0.06%
2024/04/10	0	0.00	1	476.00	476.00	-1	3,481	-0.03%
2024/04/09	2	484.50	1	498.00	465.00	1	3,502	0.03%
2024/04/08	1	468.50	0	0.00	466.00	1	3,496	0.03%
2024/04/03	0	0.00	0	455.50	461.00	0	3,473	0.00%
2024/04/02	0	0.00	0	462.00	456.00	0	3,482	0.00%
2024/03/28	1	455.00	1	458.50	458.50	0	3,485	0.00%
2024/03/27	1	452.00	1	453.00	453.00	0	3,495	0.00%
2024/03/26	1	465.50	0	0.00	465.50	1	3,520	0.03%
2024/03/25	0	0.00	1	476.50	475.00	-1	3,583	-0.03%
2024/03/22	1	481.00	7	471.71	481.00	-6	3,568	-0.17%
2024/03/21	1	460.00	1	459.00	459.00	0	3,514	0.00%
2024/03/20	2	440.00	0	0.00	437.50	2	3,487	0.06%
2024/03/18	1	453.00	1	462.50	457.50	0	3,448	0.00%
2024/03/15	3	453.50	4	455.38	454.00	-1	3,417	-0.03%
2024/03/14	0	0.00	1	466.50	465.50	-1	3,370	-0.03%
2024/03/12	5	478.40	1	475.50	475.50	4	3,268	0.12%
2024/03/11	1	480.00	1	485.00	491.00	0	3,173	0.00%
2024/03/08	3	501.00	2	497.50	491.00	1	3,130	0.03%
2024/03/07	0	0.00	1	525.00	507.00	-1	3,057	-0.03%
2024/03/06	1	505.00	3	513.67	515.00	-2	3,017	-0.07%
2024/03/05	1	518.00	2	516.00	514.00	-1	3,052	-0.03%
2024/03/04	1	513.00	0	0.00	508.00	1	3,049	0.03%
2024/03/01	1	504.00	0	0.00	504.00	1	3,063	0.03%
2024/02/29	2	501.00	2	513.50	519.00	0	3,047	0.00%
2024/02/27	2	510.00	0	0.00	502.00	2	2,991	0.07%
2024/02/26	1	520.00	0	0.00	520.00	1	2,925	0.03%
2024/02/21	3	545.67	0	0.00	547.00	3	2,908	0.10%
2024/02/20	5	566.00	8	568.13	569.00	-3	2,895	-0.10%
2024/02/16	0	0.00	8	553.63	558.00	-8	2,919	-0.27%
2024/02/15	8	515.25	6	517.83	539.00	2	2,918	0.07%
2024/02/05	8	545.75	2	548.00	548.00	6	2,802	0.21%
2024/02/02	0	0.00	2	555.00	562.00	-2	2,802	-0.07%
2024/02/01	0	0.00	1	535.00	542.00	-1	2,774	-0.04%
2024/01/31	0	0.00	2	526.00	529.00	-2	2,771	-0.07%
2024/01/26	2	514.00	0	0.00	510.00	2	2,836	0.07%
2024/01/23	1	540.00	1	522.00	522.00	0	2,951	0.00%
2024/01/22	1	538.00	2	539.50	542.00	-1	2,932	-0.03%
2024/01/11	0	0.00	1	521.00	520.00	-1	3,079	-0.03%
2024/01/03	2	490.00	0	0.00	490.00	2	3,323	0.06%
2023/12/27	1	519.00	0	0.00	519.00	1	3,452	0.03%
2023/12/26	0	0.00	6	502.00	510.00	-6	3,468	-0.17%
2023/12/22	1	490.00	0	0.00	489.50	1	3,541	0.03%
2023/12/21	6	489.42	1	488.50	488.50	5	3,559	0.14%
2023/12/20	2	491.50	1	496.00	496.00	1	3,581	0.03%
2023/12/15	1	520.00	0	0.00	506.00	1	3,707	0.03%
2023/12/14	1	533.00	0	0.00	530.00	1	3,727	0.03%
2023/12/13	1	520.00	1	525.00	533.00	0	3,736	0.00%
2023/12/12	0	0.00	1	546.00	526.00	-1	3,892	-0.03%
2023/12/06	10	535.00	10	534.00	534.00	0	3,999	0.00%
2023/12/04	1	525.00	0	0.00	521.00	1	4,002	0.02%
2023/12/01	1	535.00	1	538.00	536.00	0	3,966	0.00%
2023/11/30	1	541.00	0	0.00	533.00	1	3,986	0.03%
2023/11/29	0	0.00	1	548.00	538.00	-1	3,961	-0.03%
2023/11/27	1	543.00	0	0.00	527.00	1	3,975	0.03%
2023/11/24	2	539.50	1	543.00	540.00	1	3,990	0.03%
2023/11/22	0	0.00	3	564.67	562.00	-3	4,051	-0.07%
2023/11/20	0	0.00	2	554.50	555.00	-2	4,199	-0.05%
2023/11/15	0	0.00	1	544.00	534.00	-1	4,448	-0.02%
2023/11/14	5	531.00	0	0.00	524.00	5	4,446	0.11%
2023/11/03	0	0.00	1	527.00	536.00	-1	4,515	-0.02%
2023/11/02	0	0.00	1	505.00	511.00	-1	4,486	-0.02%
2023/11/01	3	498.67	2	497.50	497.50	1	4,495	0.02%
2023/10/31	0	0.00	1.1	515.45	498.50	-1.1	4,477	-0.02%
2023/10/30	1.1	509.98	1	511.00	507.00	0.1	4,494	0.00%
2023/10/27	10	507.30	13	499.00	511.00	-3	4,596	-0.07%
2023/10/26	10	506.39	10	499.90	491.00	0	4,599	0.00%
2023/10/25	1	509.95	2	512.50	506.00	-1	4,607	-0.02%
2023/10/24	1	500.00	7	510.00	511.00	-6	4,658	-0.13%
2023/10/23	1	500.00	1	504.00	500.00	0	4,629	0.00%
2023/10/20	2	493.50	4	500.75	507.00	-2	4,629	-0.04%
2023/10/19	0	0.00	1	499.00	496.00	-1	4,629	-0.02%
2023/10/18	8	488.00	0	0.00	484.00	8	4,561	0.18%
2023/10/17	0	529.00	0	0.00	526.00	0	4,455	0.00%
2023/10/16	0	533.00	0	0.00	534.00	0	4,464	0.00%
2023/10/13	1	538.00	1	543.00	545.00	0	4,475	0.00%
2023/10/11	1	536.00	1	550.00	536.00	0	4,459	0.00%
2023/10/06	1	524.00	2	522.00	522.00	-1	4,449	-0.02%
2023/10/05	5	501.60	13	510.46	516.00	-8	4,491	-0.18%
2023/10/04	3	470.83	8	480.94	490.50	-5	4,418	-0.11%
2023/10/03	9	489.67	1	488.50	482.00	8	4,376	0.18%
2023/10/02	2	501.75	10	507.60	500.00	-8	4,381	-0.18%
2023/09/28	7	483.93	2	490.00	493.00	5	4,373	0.11%
2023/09/27	1	484.00	2	488.25	486.50	-1	4,338	-0.02%
2023/09/26	0	0.00	1	491.00	486.50	-1	4,321	-0.02%
2023/09/25	1	485.00	1	481.29	481.50	0	4,346	0.00%
2023/09/22	1	466.00	1	462.50	463.50	0	4,280	0.00%
2023/09/21	3	454.17	2	457.50	453.50	1	4,243	0.02%
2023/09/20	13.1	478.33	1	484.50	472.00	12.1	4,159	0.29%
2023/09/19	2	511.00	1	533.00	503.00	1	4,068	0.02%
2023/09/15	3	488.33	8	497.38	503.00	-5	3,993	-0.13%
2023/09/14	1	463.50	14	481.79	482.50	-13	3,783	-0.34%
2023/09/11	2	459.00	0	0.00	455.00	2	3,806	0.05%
2023/09/08	5	458.20	4	461.38	460.50	1	3,835	0.03%
2023/09/07	1	470.00	0	0.00	470.00	1	3,850	0.03%
2023/09/05	0	0.00	0	478.70	472.00	0	3,872	0.00%
2023/09/04	2	470.48	4	468.00	470.00	-2	3,897	-0.05%
2023/09/01	5	472.90	3	470.00	470.00	2	3,915	0.05%
2023/08/31	6	484.08	0	0.00	478.00	6	3,960	0.15%
2023/08/30	0	0.00	1	480.00	477.00	-1	3,946	-0.03%
2023/08/29	3	467.83	3	474.50	473.50	0	4,014	0.00%
2023/08/28	1	475.50	4	480.75	480.00	-3	4,098	-0.07%
2023/08/25	18	480.33	3	472.67	472.00	15	4,200	0.36%
2023/08/24	2	506.00	9	490.56	514.00	-7	4,354	-0.16%
2023/08/23	6	468.17	0	0.00	468.00	6	4,373	0.14%
2023/08/22	9	451.94	7	464.36	473.00	2	4,443	0.05%
2023/08/21	4	415.25	2	437.75	452.50	2	4,313	0.05%
2023/08/16	0	0.00	3	395.67	398.50	-3	4,153	-0.07%
2023/08/15	2	385.50	1	384.00	384.00	1	4,113	0.02%
2023/08/11	0	0.00	1	388.00	384.00	-1	4,072	-0.02%
2023/08/10	1	362.00	1	366.00	366.00	0	4,049	0.00%
2023/08/09	2	381.00	0	0.00	380.00	2	4,043	0.05%
2023/08/08	1	385.00	1	389.00	388.00	0	4,040	0.00%
2023/08/07	0	0.00	1	383.00	390.00	-1	4,026	-0.02%
2023/08/02	1	378.00	0	0.00	366.00	1	3,972	0.03%
2023/08/01	0	0.00	2	415.00	394.50	-2	3,923	-0.05%
2023/07/31	2	397.50	0	0.00	382.00	2	3,883	0.05%
2023/07/27	2	374.00	1	382.50	382.50	1	3,860	0.03%
2023/07/24	0	0.00	1	402.50	401.50	-1	3,844	-0.03%
2023/07/21	0	0.00	1	388.50	389.00	-1	3,849	-0.03%
2023/07/20	1	383.00	0	0.00	384.00	1	3,846	0.03%
2023/07/19	2	385.00	1	385.50	385.50	1	3,832	0.03%
2023/07/18	1	389.00	1	392.00	394.00	0	3,837	0.00%
2023/07/14	1	388.00	1	399.00	403.00	0	3,856	0.00%
2023/07/11	1	361.00	2	367.25	369.50	-1	3,698	-0.03%
2023/07/10	1	353.00	1	356.00	357.50	0	3,710	0.00%
2023/07/07	1	350.00	1	353.00	351.00	0	3,724	0.00%
2023/07/03	0	0.00	2	361.25	367.50	-2	3,823	-0.05%
2023/06/30	0	0.00	1	350.00	349.00	-1	3,800	-0.03%
2023/06/28	1	349.00	0	0.00	341.00	1	3,806	0.03%
2023/06/26	1	333.00	0	0.00	350.00	1	3,855	0.03%
2023/06/20	1	361.00	0	0.00	359.00	1	3,845	0.03%
2023/06/19	1	365.00	1	366.50	364.50	0	3,892	0.00%
2023/06/13	0	0.00	1	362.00	359.00	-1	3,862	-0.03%
2023/06/12	0	0.00	2	348.75	348.50	-2	3,885	-0.05%
2023/06/08	4	341.38	1	339.50	339.50	3	3,924	0.08%
2023/06/07	1	353.00	1	355.00	355.50	0	3,913	0.00%
2023/06/06	2	352.75	3	355.33	354.00	-1	3,900	-0.03%
2023/06/05	0	0.00	0.1	342.00	345.00	-0.1	3,859	0.00%
2023/06/02	2	336.50	2.1	343.86	343.00	-0.1	3,923	0.00%
2023/06/01	2	339.00	2.2	340.14	342.00	-0.2	3,906	0.00%
2023/05/31	1.3	352.62	2.5	358.55	353.00	-1.2	3,799	-0.03%
2023/05/30	1.5	357.83	0.1	369.50	354.00	1.4	3,669	0.04%
2023/05/26	1.1	318.81	3	315.33	325.00	-2	3,339	-0.06%
2023/05/25	0	0.00	3	294.00	295.50	-3	3,219	-0.09%
2023/05/19	5	293.20	2	293.50	291.00	3	3,268	0.09%
2023/05/18	0	0.00	1	299.50	296.50	-1	3,269	-0.03%
2023/05/17	1	295.00	0	0.00	295.50	1	3,285	0.03%
2023/05/15	1	285.00	3	288.33	287.50	-2	3,287	-0.06%
2023/05/10	2	286.50	0	0.00	286.50	2	3,358	0.06%
2023/05/08	0	0.00	1	294.00	295.00	-1	3,455	-0.03%
2023/05/05	3	290.33	2	288.50	288.50	1	3,453	0.03%
2023/05/03	1	295.00	0	0.00	295.00	1	3,490	0.03%
2023/04/26	1	285.00	1	291.00	292.50	0	3,534	0.00%
2023/04/25	1	288.00	1	287.50	287.50	0	3,524	0.00%
2023/04/21	0	0.00	1	290.00	295.50	-1	3,529	-0.03%
2023/04/20	2	303.50	1	298.50	298.50	1	3,539	0.03%
2023/04/14	0	0.00	1	315.50	315.50	-1	3,603	-0.03%
2023/04/13	1	305.00	1	302.50	302.50	0	3,577	0.00%
2023/04/12	2	311.00	2	313.00	313.00	0	3,534	0.00%
2023/04/10	1	305.00	1	308.00	308.50	0	3,486	0.00%
2023/04/07	1	308.00	1	309.00	309.00	0	3,456	0.00%
2023/04/06	2	310.50	2	316.25	316.50	0	3,429	0.00%
2023/03/31	2	316.00	2	319.00	319.00	0	3,372	0.00%
2023/03/21	1	297.00	2	306.00	304.50	-1	3,173	-0.03%
2023/03/20	3	294.67	2	294.50	294.50	1	3,106	0.03%
2023/03/17	0	0.00	2	293.50	294.50	-2	3,121	-0.06%
2023/03/15	0	0.00	2	302.00	302.00	-2	3,075	-0.07%
2023/03/14	2	292.00	0	0.00	290.50	2	3,042	0.07%
2023/03/13	2	296.00	0	0.00	300.50	2	3,040	0.07%
2023/03/09	0	0.00	1	304.50	305.50	-1	3,062	-0.03%
2023/03/07	1	305.50	0	0.00	303.50	1	3,018	0.03%
2023/03/06	0	0.00	1	304.50	305.50	-1	2,918	-0.03%
2023/02/24	0	0.00	2	282.00	283.00	-2	2,805	-0.07%
2023/02/22	3	272.33	1	273.00	276.00	2	2,768	0.07%
2023/02/17	1	283.00	0.1	285.00	283.00	0.9	2,752	0.03%
2023/02/10	1	271.00	1	273.50	273.50	0	2,749	0.00%
2023/02/07	3	265.17	6	268.75	273.00	-3	2,676	-0.11%
2023/02/06	0	0.00	3	259.50	257.50	-3	2,582	-0.12%
2023/02/02	1	255.00	0	0.00	255.50	1	2,613	0.04%
2023/01/13	1	247.00	1	243.00	243.00	0	2,805	0.00%
2023/01/09	1	244.00	1	248.00	248.00	0	2,890	0.00%
2023/01/05	0	0.00	1	247.50	248.50	-1	2,832	-0.04%
2022/12/16	1	255.00	1	255.00	255.00	0	3,196	0.00%
2022/12/15	2	259.50	1	261.00	262.50	1	3,224	0.03%
2022/12/14	1	256.50	0	0.00	258.00	1	3,225	0.03%
2022/12/09	1	245.50	1	250.50	250.50	0	3,275	0.00%
2022/12/05	1	258.00	0	0.00	258.00	1	3,328	0.03%
2022/12/02	1	268.00	0	0.00	259.00	1	3,324	0.03%
2022/11/30	0	0.00	1	273.00	271.50	-1	3,293	-0.03%
2022/11/11	0.1	259.50	1	256.50	261.50	-1	3,722	-0.03%
2022/11/10	1	240.50	1	245.00	245.00	0	3,719	0.00%
2022/11/09	1	253.50	0	0.00	254.00	1	3,709	0.03%
2022/10/28	0	0.00	1	238.00	237.00	-1	4,211	-0.02%
2022/10/19	1	246.50	1	243.50	241.50	0	3,927	0.00%
2022/10/14	4	253.75	0	0.00	247.50	4	3,904	0.10%
2022/10/12	1	265.00	1	269.00	266.50	0	3,958	0.00%
2022/10/11	1	270.00	0	0.00	270.50	1	4,026	0.02%
2022/10/06	1	287.50	1	288.50	289.00	0	4,192	0.00%
2022/10/03	2	266.50	2	267.25	266.50	0	4,183	0.00%
2022/09/30	0	0.00	1	273.00	272.50	-1	4,205	-0.02%
2022/09/29	1	270.00	1	274.00	272.00	0	4,263	0.00%
2022/09/28	2	270.00	1	262.00	262.00	1	4,255	0.02%
2022/09/26	1	270.00	1.1	274.93	274.00	-0.1	4,334	0.00%
2022/09/22	1	288.00	1	287.00	287.00	0	4,354	0.00%
2022/09/12	0	0.00	1	280.00	284.50	-1	4,375	-0.02%
2022/09/08	0	0.00	4	271.00	270.50	-4	4,355	-0.09%
2022/09/07	3	265.33	3	262.33	264.00	0	4,400	0.00%
2022/09/05	0	0.00	2	263.50	263.50	-2	4,415	-0.05%
2022/09/02	2	257.75	2	261.75	262.00	0	4,416	0.00%
2022/09/01	5	259.60	1	264.00	266.00	4	4,397	0.09%
2022/08/31	1	284.00	0	0.00	283.50	1	4,318	0.02%
2022/08/26	0	0.00	1	284.00	285.50	-1	4,329	-0.02%
2022/08/22	0	0.00	0.2	275.00	276.50	-0.2	4,363	-0.01%
2022/08/19	1	283.00	1	283.00	283.00	0	4,345	0.00%
2022/08/17	0	0.00	1	283.00	284.50	-1	4,295	-0.02%
2022/08/12	2	278.00	2	276.75	276.50	0	4,229	0.00%
2022/08/11	2	272.50	2	277.50	278.50	0	4,182	0.00%
2022/08/10	1	275.00	0.1	277.00	280.00	0.9	4,086	0.02%
2022/08/04	0	0.00	1	255.00	253.50	-1	3,902	-0.03%
2022/08/01	1	253.50	2	253.00	253.00	-1	3,874	-0.03%
2022/07/29	1	248.00	1	248.00	248.00	0	3,836	0.00%
2022/07/28	0	246.48	0	0.00	248.00	0	3,806	0.00%
2022/07/27	0	244.50	0	0.00	247.00	0	3,783	0.00%
2022/07/22	0	0.00	6	247.50	248.00	-6	3,843	-0.16%
2022/07/21	0	0.00	3	252.50	250.50	-3	3,835	-0.08%
2022/07/20	4	257.00	1	253.00	253.50	3	3,806	0.08%
2022/07/19	2	261.00	0	0.00	260.00	2	3,716	0.05%
2022/07/18	5	255.00	2	252.50	265.00	3	3,680	0.08%
2022/07/15	4	248.25	0	0.00	247.00	4	3,565	0.11%
2022/07/13	0	0.00	1	219.00	232.50	-1	3,315	-0.03%
2022/07/12	1	212.00	0	0.00	211.50	1	3,264	0.03%
2022/07/08	0	0.00	5	232.20	230.00	-5	3,219	-0.16%
2022/07/07	3	215.67	3	217.67	222.00	0	3,187	0.00%
2022/07/06	4	208.00	0	0.00	208.00	4	3,143	0.13%
2022/07/01	1	230.00	0	0.00	215.00	1	3,064	0.03%
2022/06/20	0	0.00	1	233.00	233.50	-1	3,270	-0.03%
2022/06/17	1	230.00	0	0.00	227.50	1	3,246	0.03%
2022/06/10	0	0.00	1	235.00	242.00	-1	3,147	-0.03%
2022/06/09	0	0.00	5	232.60	234.00	-5	3,082	-0.16%
2022/06/07	1	217.00	1	223.50	223.50	0	3,025	0.00%
2022/06/06	2	219.00	0	0.00	219.50	2	3,022	0.07%
2022/06/02	4	226.25	1	227.00	226.00	3	3,053	0.10%
2022/06/01	2	229.25	2	225.50	225.50	0	3,085	0.00%
2022/05/30	2	214.00	2	216.50	217.50	0	3,010	0.00%
2022/05/19	1	232.00	0	0.00	225.00	1	2,826	0.04%
2022/05/18	1	230.50	2	228.00	230.00	-1	2,793	-0.04%
2022/05/17	2	225.50	1	225.50	225.50	1	2,778	0.04%
2022/05/11	1	213.50	4	219.00	219.00	-3	2,615	-0.11%
2022/05/10	5	208.70	3	207.00	207.00	2	2,550	0.08%
2022/05/09	2	218.75	1	221.00	218.50	1	2,507	0.04%
2022/04/25	1	210.00	1	213.00	211.00	0	2,459	0.00%
2022/04/13	1	221.50	0	0.00	222.00	1	2,556	0.04%
2022/04/12	1	215.00	1	217.50	215.00	0	2,581	0.00%
2022/04/06	0	0.00	22	237.00	238.50	-22	2,426	-0.91%
2022/04/01	0	0.00	1	229.00	230.00	-1	2,349	-0.04%
2022/03/31	0	0.00	7	223.14	222.50	-7	2,269	-0.31%
2022/03/30	2	210.50	0	0.00	215.00	2	2,168	0.09%
2022/03/29	1	204.00	2	205.25	207.00	-1	2,100	-0.05%
2022/03/28	1	199.00	0	0.00	204.00	1	2,099	0.05%
2022/03/25	22	208.64	0	0.00	203.00	22	2,039	1.08%
2022/03/23	2	215.00	0	0.00	216.50	2	2,142	0.09%
2022/03/22	2	218.25	1	217.50	217.50	1	2,206	0.05%
2022/03/18	2	221.50	2	216.00	216.00	0	2,155	0.00%
2022/03/07	3	243.00	0	0.00	237.00	3	2,008	0.15%
2022/03/04	1	257.50	1	261.00	253.50	0	1,993	0.00%
2022/02/11	1	269.00	1	271.50	271.50	0	2,166	0.00%
2022/02/07	3	259.33	3	260.33	258.50	0	2,385	0.00%
2022/01/26	2	269.75	1	265.00	265.00	1	2,383	0.04%
2022/01/21	1	258.00	1	264.00	263.50	0	2,357	0.00%
2022/01/20	1	263.00	1	263.50	263.50	0	2,366	0.00%
2022/01/18	1	268.00	1	269.00	269.00	0	2,415	0.00%
2022/01/13	0	0.00	2	264.50	266.00	-2	2,411	-0.08%
2022/01/12	2	254.25	1	255.50	255.50	1	2,397	0.04%
2022/01/11	1	258.00	1	257.50	257.50	0	2,399	0.00%
2022/01/10	1	259.00	1	262.50	262.50	0	2,433	0.00%
2022/01/06	1	265.00	1	266.00	266.00	0	2,412	0.00%
2022/01/04	1	264.00	1	266.50	266.50	0	2,379	0.00%
2021/12/29	0	0.00	3	261.50	259.50	-3	2,481	-0.12%
2021/12/28	0	0.00	2	262.50	262.00	-2	2,489	-0.08%
2021/12/27	1	259.00	0	0.00	259.50	1	2,513	0.04%
2021/12/24	1	259.00	1	259.00	259.00	0	2,570	0.00%
2021/12/23	1	263.00	1	260.00	260.00	0	2,581	0.00%
2021/12/22	1	257.00	0	0.00	257.50	1	2,586	0.04%
2021/12/21	1	260.50	0	0.00	259.00	1	2,577	0.04%
2021/12/17	1	261.50	1	257.50	257.50	0	2,517	0.00%
2021/12/16	4	277.75	3	276.50	275.50	1	2,396	0.04%
2021/12/15	3	293.50	2	292.50	292.50	1	2,326	0.04%
2021/12/14	1	290.00	2	299.50	298.00	-1	2,353	-0.04%
2021/12/13	4	302.00	1	297.00	297.00	3	2,350	0.13%
2021/12/10	0	0.00	1	304.00	304.00	-1	2,367	-0.04%
2021/12/06	0	0.00	1	284.00	283.50	-1	2,327	-0.04%
2021/12/03	1	278.00	0	0.00	277.00	1	2,331	0.04%
2021/12/02	1	287.50	2	284.00	284.00	-1	2,346	-0.04%
2021/11/29	1	290.00	0	0.00	290.50	1	2,421	0.04%
2021/11/16	0	0.00	2	294.75	292.00	-2	2,524	-0.08%
2021/11/15	2	280.50	1	280.50	280.50	1	2,528	0.04%
2021/11/12	3	278.83	2	285.00	288.00	1	2,546	0.04%
2021/11/10	0	0.00	1	295.00	296.00	-1	2,694	-0.04%
2021/10/29	1	248.00	1	243.00	243.50	0	2,304	0.00%
2021/10/26	0	0.00	1	243.50	245.00	-1	2,259	-0.04%
2021/10/25	1	235.50	0	0.00	234.00	1	2,249	0.04%
2021/10/08	18	258.14	18	256.56	257.50	0	2,142	0.00%
2021/10/06	1	230.50	2	228.50	229.00	-1	2,148	-0.05%
2021/10/04	1	253.00	1	258.00	247.50	0	2,115	0.00%
2021/10/01	3	255.00	1	254.00	254.00	2	2,096	0.10%
2021/09/29	1	264.00	1	262.00	262.00	0	2,068	0.00%
2021/09/22	0	0.00	1	270.00	269.50	-1	2,103	-0.05%
2021/09/15	1	269.50	0	0.00	269.50	1	2,125	0.05%
2021/09/13	1	276.00	1	273.50	275.50	0	2,157	0.00%
2021/09/10	1	270.00	1	275.50	276.00	0	2,171	0.00%
2021/09/07	1	275.00	1	279.00	278.00	0	2,192	0.00%
2021/09/06	1	285.00	1	287.50	286.50	0	2,162	0.00%
2021/09/03	1	280.00	0	0.00	283.00	1	2,162	0.05%
2021/09/02	2	284.50	2	285.00	285.00	0	2,142	0.00%
2021/09/01	0	0.00	1	280.00	280.00	-1	2,075	-0.05%
2021/08/30	1	284.50	0	0.00	287.00	1	2,031	0.05%
2021/08/26	1	283.50	1	287.50	288.00	0	2,027	0.00%
2021/08/19	0	0.00	1	283.00	289.00	-1	2,032	-0.05%
2021/08/18	1	278.50	2	281.00	286.00	-1	1,989	-0.05%
2021/08/17	1	263.00	2	270.50	271.00	-1	1,944	-0.05%
2021/08/16	3	272.67	0	0.00	267.50	3	1,860	0.16%
2021/08/12	0	0.00	4	330.50	330.00	-4	1,722	-0.23%
2021/08/11	4	326.00	0	0.00	325.00	4	1,752	0.23%
2021/08/09	0	0.00	5	324.50	325.50	-5	1,833	-0.27%
2021/08/06	5	331.00	0	0.00	332.50	5	1,869	0.27%
2021/07/20	1	351.50	1	340.50	343.00	0	2,348	0.00%
2021/07/19	1	340.50	1	340.00	340.00	0	2,418	0.00%
2021/07/14	1	330.50	1	337.00	335.00	0	2,413	0.00%
2021/07/13	1	348.00	0	0.00	349.50	1	2,365	0.04%
2021/06/23	0	0.00	1	312.50	315.50	-1	2,356	-0.04%
2021/06/21	2	292.00	2	297.00	298.00	0	2,330	0.00%
2021/06/16	0	0.00	1	302.00	295.00	-1	2,380	-0.04%
2021/06/10	2	289.00	2	292.50	292.50	0	2,385	0.00%
2021/06/09	1	281.50	1	288.00	288.00	0	2,374	0.00%
2021/06/08	2	287.00	2	286.50	286.50	0	2,395	0.00%
2021/06/07	1	283.50	1	293.00	293.50	0	2,389	0.00%
2021/06/04	2	290.75	2	291.00	291.00	0	2,378	0.00%
2021/06/03	1	292.50	1	293.00	293.00	0	2,386	0.00%
2021/06/02	1	299.00	0	0.00	297.00	1	2,386	0.04%
2021/05/31	0	0.00	1	300.00	307.50	-1	2,444	-0.04%
2021/05/28	2	291.50	3	294.00	293.00	-1	2,461	-0.04%
2021/05/27	2	299.00	0	0.00	295.00	2	2,474	0.08%
2021/05/26	2	299.50	2	300.00	300.00	0	2,475	0.00%
2021/05/24	0	0.00	1	302.00	307.50	-1	2,495	-0.04%
2021/05/21	1	299.00	1	294.00	295.00	0	2,488	0.00%
2021/05/18	1	292.00	2	294.00	295.00	-1	2,508	-0.04%
2021/05/13	0	0.00	1	272.00	269.50	-1	2,518	-0.04%
2021/05/12	0	0.00	1	271.50	264.00	-1	2,521	-0.04%
2021/05/11	2	267.00	0	0.00	259.00	2	2,508	0.08%
2021/05/10	1	290.00	1	295.00	285.50	0	2,507	0.00%
2021/05/07	2	291.00	2	293.00	290.00	0	2,573	0.00%
2021/05/06	1	291.00	0	0.00	291.00	1	2,615	0.04%
2021/05/05	0	0.00	0.3	291.00	291.00	-0.3	2,610	-0.01%
2021/05/04	0	0.00	5	304.00	303.00	-5	2,622	-0.19%
2021/05/03	1	318.50	2.6	313.77	315.50	-1.6	2,602	-0.06%
2021/04/29	0	0.00	2	312.50	318.00	-2	2,589	-0.08%
2021/04/28	5	301.50	0	0.00	303.50	5	2,564	0.19%
2021/04/27	1	299.50	0	0.00	296.00	1	2,537	0.04%
2021/04/26	0	0.00	3	295.67	296.00	-3	2,519	-0.12%
2021/04/23	0	0.00	1	282.00	291.50	-1	2,478	-0.04%
2021/04/16	0	0.00	1	268.50	275.50	-1	2,599	-0.04%
2021/04/15	1	266.50	0	0.00	267.50	1	2,614	0.04%
2021/04/09	1	279.50	0	0.00	279.50	1	2,726	0.04%
2021/03/31	1	278.50	1	279.00	276.00	0	2,780	0.00%
2021/03/29	1	270.50	2.1	274.14	279.50	-1.1	2,751	-0.04%
2021/03/26	2	264.25	1	268.00	268.00	1	2,712	0.04%
2021/03/22	1	266.00	1	266.00	266.00	0	2,934	0.00%
2021/03/19	1	273.50	0	0.00	273.50	1	2,968	0.03%
2021/03/18	0	0.00	1	263.50	262.50	-1	2,976	-0.03%
2021/03/15	0.1	261.50	0	0.00	262.00	0.1	3,097	0.00%
2021/03/10	1	259.50	0	0.00	253.50	1	3,142	0.03%
2021/03/05	0	257.00	0	0.00	256.00	0	3,199	0.00%
2021/02/22	1	279.50	1	275.00	274.00	0	3,237	0.00%
2021/02/18	1	269.50	1	276.00	275.50	0	3,284	0.00%
2021/02/04	1	273.50	1	275.50	272.00	0	3,393	0.00%
2021/02/03	1	285.00	1	289.00	280.50	0	3,374	0.00%
2021/02/02	1	293.00	1	290.00	293.00	0	3,375	0.00%
2021/01/29	0	0.00	1	277.00	269.50	-1	3,276	-0.03%
2021/01/27	2	287.25	0	0.00	288.00	2	3,155	0.06%
2021/01/25	1	289.00	0	0.00	288.50	1	3,110	0.03%
2021/01/22	0	0.00	5	290.60	291.50	-5	3,099	-0.16%
2021/01/14	1	283.00	0	0.00	282.50	1	3,070	0.03%
2021/01/13	5	291.50	5	288.90	291.50	0	3,042	0.00%
2021/01/12	1	289.00	1	287.00	287.00	0	2,984	0.00%
2021/01/07	1	296.00	0	0.00	296.00	1	2,903	0.03%
2021/01/05	2	298.50	1	297.50	297.50	1	2,879	0.03%
2021/01/04	1	302.00	1	303.00	301.00	0	2,860	0.00%
2020/12/31	1	312.00	1	313.50	316.00	0	2,850	0.00%
2020/12/21	1	286.00	1	287.50	287.50	0	3,141	0.00%
2020/12/18	2	295.50	3	295.33	293.50	-1	3,190	-0.03%
2020/12/17	1	288.00	0	0.00	287.50	1	3,146	0.03%
2020/12/16	1	299.00	4	295.88	305.00	-3	3,044	-0.10%
2020/12/15	4	291.50	1	286.00	288.00	3	2,991	0.10%
2020/12/14	4	283.13	4	283.50	285.00	0	2,956	0.00%
2020/12/10	0	0.00	1.1	268.05	265.00	-1.1	2,861	-0.04%
2020/12/08	0	0.00	0.3	258.00	259.00	-0.3	2,861	-0.01%
2020/12/04	0.1	249.00	0	0.00	250.00	0.1	2,920	0.00%
2020/12/03	0	0.00	1	250.00	252.00	-1	2,920	-0.03%
2020/12/02	0.1	243.50	0	0.00	245.00	0.1	2,880	0.00%
2020/11/30	0.1	241.50	0	0.00	239.00	0.1	2,939	0.00%
2020/11/27	0	240.00	1	241.50	243.50	-1	2,909	-0.03%
2020/11/26	1	235.99	0	0.00	237.00	1	2,909	0.03%
2020/11/18	1	244.50	0	0.00	246.00	1	3,175	0.03%
2020/11/17	0.1	240.00	3	241.50	244.00	-2.9	3,190	-0.09%
2020/11/16	1	238.00	2	237.50	239.00	-1	3,205	-0.03%
2020/11/13	3	229.17	4	228.63	229.50	-1	3,182	-0.03%
2020/11/12	11	222.59	12	232.79	223.00	-1	3,192	-0.03%
2020/11/11	0	0.00	2	211.50	220.00	-2	3,169	-0.06%
2020/11/10	0	0.00	1	220.50	217.50	-1	3,260	-0.03%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/04	0	0.00	2	209.00	210.50	-2	3,536	-0.06%
2020/10/30	2	208.00	1	209.00	207.50	1	3,674	0.03%
2020/10/29	3	204.17	0	0.00	206.50	3	3,722	0.08%
2020/10/23	2	209.25	0	0.00	208.50	2	3,835	0.05%
2020/10/21	1	219.50	0	0.00	218.00	1	3,818	0.03%
2020/10/19	0	0.00	2	221.75	221.00	-2	3,865	-0.05%
2020/10/16	1	222.00	0	0.00	218.00	1	3,895	0.03%
2020/10/14	0	0.00	1	220.00	220.00	-1	3,923	-0.03%
2020/10/13	1	215.00	0	0.00	219.00	1	3,952	0.03%
2020/10/12	2	217.75	1	220.00	217.50	1	3,993	0.03%
2020/10/08	1	220.50	1	218.50	219.00	0	4,017	0.00%
2020/10/07	3	221.00	2	221.00	219.00	1	4,015	0.02%
2020/10/06	1	221.00	4	222.00	226.00	-3	4,019	-0.07%
2020/10/05	2	219.25	0	0.00	218.50	2	4,006	0.05%
2020/09/30	0	0.00	1	221.00	222.50	-1	3,963	-0.03%
2020/09/29	3	218.67	3	219.83	221.00	0	3,987	0.00%
2020/09/28	0	0.00	10	218.50	219.00	-10	4,000	-0.25%
2020/09/25	0	0.00	3	209.50	211.50	-3	4,044	-0.07%
2020/09/24	8	212.81	9	209.61	206.50	-1	4,087	-0.02%
2020/09/23	4	211.75	1	210.00	210.00	3	4,056	0.07%
2020/09/22	1	217.50	0	0.00	216.50	1	4,010	0.02%
2020/09/18	1	217.50	1	218.00	219.50	0	4,069	0.00%
2020/09/17	2	219.50	1	220.00	216.00	1	4,081	0.02%
2020/09/15	10	221.00	0	0.00	220.50	10	4,075	0.25%
2020/09/14	1	219.00	0	0.00	218.50	1	4,159	0.02%
2020/09/11	3.5	217.00	2	217.50	215.50	1.5	4,142	0.04%
2020/09/10	1	223.00	0	0.00	222.00	1	4,135	0.02%
2020/09/04	2	225.00	2	231.00	230.00	0	4,242	0.00%
2020/09/02	0	0.00	2	238.50	240.00	-2	4,385	-0.05%
2020/08/28	0	0.00	2	241.50	241.00	-2	4,611	-0.04%
2020/08/27	1	232.50	0	0.00	236.00	1	4,669	0.02%
2020/08/26	1	228.50	0	0.00	230.00	1	4,781	0.02%
2020/08/25	2	238.50	0	0.00	237.50	2	4,745	0.04%
2020/08/24	0	0.00	2.2	239.32	244.00	-2.2	4,769	-0.05%
2020/08/21	0	0.00	2	229.50	228.00	-2	4,827	-0.04%
2020/08/18	1	237.00	0	0.00	235.00	1	4,938	0.02%
2020/08/14	2.2	227.14	0	0.00	228.50	2.2	4,896	0.04%
2020/08/13	0	0.00	1	220.00	220.00	-1	4,843	-0.02%
2020/08/11	0	0.00	1	211.00	209.00	-1	4,956	-0.02%
2020/08/10	1.5	222.67	0	0.00	220.00	1.5	4,916	0.03%
2020/08/07	1	231.00	0	0.00	226.00	1	4,988	0.02%
2020/08/06	1	236.50	0	0.00	237.00	1	4,987	0.02%
2020/08/05	0	0.00	3	248.83	247.00	-3	5,040	-0.06%
2020/08/04	0	0.00	2	241.00	245.50	-2	5,047	-0.04%
2020/08/03	1	237.00	1	236.50	233.00	0	5,058	0.00%
2020/07/31	1	232.50	0	0.00	229.50	1	5,057	0.02%
2020/07/30	1	234.00	1	232.50	232.00	0	5,127	0.00%
2020/07/29	2	231.00	0	0.00	232.00	2	5,198	0.04%
2020/07/24	2	240.00	4	236.75	236.50	-2	5,641	-0.04%
2020/07/21	1	242.00	0	0.00	242.00	1	6,090	0.02%
2020/07/20	1	235.50	1	237.50	237.50	0	6,246	0.00%
2020/07/16	2	246.75	1	241.50	241.50	1	6,520	0.02%
2020/07/15	4	259.75	2	252.50	252.50	2	6,752	0.03%
2020/07/13	2	256.50	3	261.83	261.50	-1	7,093	-0.01%
2020/07/09	0	0.00	2	259.50	258.00	-2	7,139	-0.03%
2020/07/08	2	252.50	1	255.50	255.50	1	7,161	0.01%
2020/07/07	1	262.00	0	0.00	256.50	1	7,269	0.01%
2020/07/06	3	250.50	4	262.00	256.50	-1	7,267	-0.01%
2020/07/02	1	236.50	0	0.00	237.50	1	7,322	0.01%
2020/07/01	0	0.00	1	229.50	230.50	-1	7,396	-0.01%
2020/06/30	1	226.00	0	0.00	228.00	1	7,439	0.01%
2020/06/29	0	0.00	1	226.50	225.50	-1	7,495	-0.01%
2020/06/24	1	226.00	0	0.00	223.50	1	7,515	0.01%
2020/06/23	1	226.00	4	227.50	225.00	-3	7,599	-0.04%
2020/06/22	1	227.00	2	228.50	229.00	-1	7,665	-0.01%
2020/06/19	3	232.00	3	232.00	230.00	0	7,826	0.00%
2020/06/15	0	0.00	1	223.00	220.50	-1	8,462	-0.01%
2020/06/12	5	218.50	7	220.14	226.50	-2	8,552	-0.02%
2020/06/11	0	0.00	3	222.83	223.50	-3	8,639	-0.03%
2020/06/10	2	212.25	3	214.67	217.50	-1	8,614	-0.01%
2020/06/09	6	211.42	1	210.50	209.50	5	8,722	0.06%
2020/06/08	4	212.75	2	213.50	213.00	2	8,742	0.02%
2020/06/05	1	226.00	1	223.50	223.50	0	8,626	0.00%
2020/06/04	5	225.20	4	226.50	227.00	1	8,629	0.01%
2020/06/03	5	224.40	6	224.67	223.50	-1	8,638	-0.01%
2020/06/02	7	229.14	1	228.00	228.00	6	8,589	0.07%
2020/05/29	1	234.00	14	236.93	241.50	-13	8,583	-0.15%
2020/05/28	9	241.89	6	240.17	236.00	3	8,568	0.04%
2020/05/27	0	0.00	1	233.50	229.00	-1	8,506	-0.01%
2020/05/26	11	230.73	8	230.63	229.00	3	8,598	0.03%
2020/05/25	6	226.50	7	224.93	229.00	-1	8,592	-0.01%
2020/05/22	1	219.00	1	220.00	217.50	0	8,479	0.00%
2020/05/20	0	0.00	1	215.00	215.00	-1	8,540	-0.01%
2020/05/19	2	211.00	0	0.00	212.00	2	8,614	0.02%
2020/05/18	0	0.00	2	216.00	218.00	-2	8,556	-0.02%
2020/05/15	2	212.50	1	210.00	209.00	1	8,454	0.01%
2020/05/14	2	214.50	1	212.00	211.00	1	8,438	0.01%
2020/05/13	2	206.00	2	207.00	209.50	0	8,385	0.00%
2020/05/12	1	203.50	1	204.50	204.50	0	8,424	0.00%
2020/05/11	1	208.00	3	213.00	209.00	-2	8,494	-0.02%
2020/05/08	3	208.50	1	209.50	209.50	2	8,584	0.02%
2020/05/07	2	211.50	2	216.00	211.50	0	8,665	0.00%
2020/05/06	0	0.00	4	210.25	212.50	-4	8,746	-0.05%
2020/05/05	6	208.08	3	210.00	209.50	3	8,723	0.03%
2020/05/04	1	208.00	0	0.00	208.50	1	8,699	0.01%
2020/04/30	8	217.75	0	0.00	217.50	8	8,678	0.09%
2020/04/29	0	0.00	1.5	223.00	223.50	-1.5	8,647	-0.02%
2020/04/28	0	0.00	1	205.00	212.50	-1	8,389	-0.01%
2020/04/27	0	0.00	1	197.50	196.50	-1	8,214	-0.01%
2020/04/24	0	0.00	2	193.00	195.00	-2	8,157	-0.02%
2020/04/23	2	190.75	12	191.75	190.00	-10	8,121	-0.12%
2020/04/22	10.1	184.67	2	187.25	186.50	8.1	7,975	0.10%
2020/04/21	5.1	187.33	0	0.00	184.00	5.1	7,892	0.06%
2020/04/20	2.1	193.24	2	194.75	193.00	0.1	7,764	0.00%
2020/04/17	3.2	203.25	4	202.75	206.00	-0.8	7,499	-0.01%
2020/04/16	3	184.33	2	188.00	188.00	1	7,257	0.01%
2020/04/13	1	178.00	2	180.00	178.00	-1	7,238	-0.01%
2020/04/10	0	0.00	11	178.68	178.50	-11	7,203	-0.15%
2020/04/09	3	173.00	1	178.00	174.50	2	7,156	0.03%
2020/04/08	0	0.00	1	177.50	177.50	-1	7,196	-0.01%
2020/04/07	3	174.83	2	178.50	174.50	1	7,282	0.01%
2020/04/06	1	173.00	12	173.88	176.00	-11	7,158	-0.15%
2020/04/01	1	163.00	23	163.50	166.50	-22	7,084	-0.31%
2020/03/31	0	0.00	2	163.00	163.00	-2	7,053	-0.03%
2020/03/30	3	156.50	2	157.50	158.00	1	7,007	0.01%
2020/03/27	23	158.48	3	157.00	156.50	20	7,048	0.28%
2020/03/26	1	149.50	12	152.21	155.00	-11	6,947	-0.16%
2020/03/25	0	0.00	4	151.38	154.00	-4	6,898	-0.06%
2020/03/24	1	141.00	5	142.10	144.00	-4	6,735	-0.06%
2020/03/23	8	138.00	2	137.25	137.00	6	6,592	0.09%
2020/03/20	8	146.19	5	153.20	152.00	3	6,518	0.05%
2020/03/19	4	150.25	1	149.50	149.00	3	6,193	0.05%
2020/03/18	3	169.33	0	0.00	165.50	3	6,053	0.05%
2020/03/17	2	167.00	3	167.83	168.50	-1	5,976	-0.02%
2020/03/16	1	165.00	1	169.00	163.00	0	5,875	0.00%
2020/03/13	4	162.25	1	168.00	169.00	3	5,834	0.05%
2020/03/12	0	0.00	1	166.00	164.00	-1	5,738	-0.02%
2020/03/10	0	0.00	1	171.50	171.00	-1	5,777	-0.02%
2020/03/09	2	169.50	0	0.00	168.00	2	5,805	0.03%
2020/03/06	0	0.00	6	176.50	178.00	-6	5,764	-0.10%
2020/03/05	1	178.50	5	175.90	179.00	-4	5,756	-0.07%
2020/03/03	2	165.50	0	0.00	165.50	2	5,747	0.03%
2020/03/02	6	162.50	10	158.50	162.00	-4	5,824	-0.07%
2020/02/27	6	167.58	5	164.00	163.50	1	6,678	0.01%
2020/02/26	12	171.83	4	175.00	171.50	8	6,654	0.12%
2020/02/25	0	0.00	1	175.50	175.50	-1	6,720	-0.01%
2020/02/24	3	175.50	0	0.00	176.00	3	6,758	0.04%
2020/02/21	6	180.83	0	0.00	179.50	6	6,747	0.09%
2020/02/20	1	186.50	2	187.00	183.50	-1	6,728	-0.01%
2020/02/19	1	183.50	5	183.20	182.00	-4	6,713	-0.06%
2020/02/18	6	181.17	1	180.50	180.50	5	6,723	0.07%
2020/02/17	0	0.00	4	181.50	183.50	-4	6,721	-0.06%
2020/02/14	0	0.00	1	181.50	182.50	-1	6,741	-0.01%
2020/02/13	2	180.00	1	179.50	179.50	1	6,792	0.01%
2020/02/12	2	184.75	1	183.50	183.00	1	6,780	0.01%
2020/02/11	3	181.83	2	184.50	184.00	1	6,835	0.01%
2020/02/10	1	171.00	3	177.33	181.50	-2	6,866	-0.03%
2020/02/07	0	0.00	11	178.91	174.00	-11	6,840	-0.16%
2020/02/06	1	177.00	2	175.25	176.00	-1	6,788	-0.01%
2020/02/05	0	0.00	4	173.63	173.50	-4	6,903	-0.06%
2020/02/03	2	154.00	0	0.00	164.00	2	6,950	0.03%
2020/01/31	0	0.00	2	161.50	163.00	-2	6,949	-0.03%
2020/01/30	4	163.38	1	167.00	159.00	3	6,976	0.04%
2020/01/20	1	174.50	1	175.00	174.00	0	6,879	0.00%
2020/01/17	0	0.00	9	171.61	173.50	-9	6,831	-0.13%
2020/01/16	1	170.50	2.4	168.79	168.50	-1.4	6,773	-0.02%
2020/01/15	1	167.00	6	168.67	168.00	-5	6,766	-0.07%
2020/01/14	2	171.00	2	171.00	168.50	0	6,761	0.00%
2020/01/13	0	0.00	13	166.00	168.00	-13	6,713	-0.19%
2020/01/10	0	0.00	1	170.50	165.50	-1	6,797	-0.01%
2020/01/09	3	167.00	1	166.50	168.00	2	6,848	0.03%
2020/01/08	0	0.00	2	163.00	165.00	-2	6,875	-0.03%
2020/01/07	7	165.71	0	0.00	162.00	7	6,957	0.10%
2020/01/03	4	174.00	4	177.13	171.50	0	7,075	0.00%
2020/01/02	1	173.00	6	173.50	175.00	-5	7,049	-0.07%
2019/12/31	4	168.88	18	166.72	168.00	-14	7,053	-0.20%
2019/12/30	2	164.50	9	164.06	164.00	-7	6,952	-0.10%
2019/12/27	1	161.00	11	161.00	162.50	-10	7,065	-0.14%
2019/12/26	8	157.88	2	157.50	157.50	6	7,105	0.08%
2019/12/25	8	158.81	0	0.00	160.00	8	7,122	0.11%
2019/12/24	18	161.75	2	161.00	160.50	16	7,108	0.23%
2019/12/23	0	0.00	1	168.00	168.00	-1	7,086	-0.01%
2019/12/18	10	165.05	3	165.67	165.50	7	7,347	0.10%
2019/12/17	6	166.67	5	166.40	166.00	1	7,414	0.01%
2019/12/16	0	0.00	3	165.67	166.50	-3	7,527	-0.04%
2019/12/13	0	0.00	5	164.50	164.50	-5	7,608	-0.07%
2019/12/12	1	163.00	1	166.00	164.00	0	7,635	0.00%
2019/12/11	3	163.83	0	0.00	165.50	3	7,643	0.04%
2019/12/10	0	0.00	1	164.50	164.50	-1	7,658	-0.01%
2019/12/09	1	161.00	3	164.33	164.50	-2	7,704	-0.03%
2019/12/06	5	161.60	2	161.25	160.50	3	7,672	0.04%
2019/12/05	2	161.25	13	163.88	164.50	-11	7,640	-0.14%
2019/12/04	0	0.00	7	159.00	157.50	-7	7,569	-0.09%
2019/12/03	5	157.60	4	157.00	157.00	1	7,551	0.01%
2019/12/02	3	156.67	2	157.00	158.00	1	7,554	0.01%
2019/11/28	18	162.06	12	160.00	160.00	6	7,680	0.08%
2019/11/27	37	164.80	19	163.50	163.50	18	7,696	0.23%
2019/11/26	24	168.00	7	169.36	170.00	17	7,602	0.22%
2019/11/25	1	170.00	1	171.00	171.00	0	6,820	0.00%
2019/11/22	5	165.80	2	166.50	166.50	3	6,895	0.04%
2019/11/21	2	167.25	0	0.00	166.50	2	6,840	0.03%
2019/11/20	1	169.00	0	0.00	169.00	1	6,799	0.01%
2019/11/19	2	173.50	0	0.00	173.00	2	6,804	0.03%
2019/11/18	5	173.40	1	171.00	171.00	4	6,827	0.06%
2019/11/14	1	178.00	1	175.50	175.50	0	6,785	0.00%
2019/11/13	0	0.00	1	177.50	176.00	-1	6,770	-0.01%
2019/11/12	2	170.75	3	174.00	174.00	-1	6,777	-0.01%
2019/11/11	1	174.00	1	173.00	173.00	0	6,724	0.00%
2019/11/08	2	173.50	5	173.60	172.00	-3	6,774	-0.04%
2019/11/07	2	172.50	1	174.00	174.00	1	6,760	0.01%
2019/11/06	16	180.50	20	178.88	180.50	-4	6,751	-0.06%
2019/11/05	5	175.30	18	175.47	175.50	-13	6,860	-0.19%
2019/11/04	2	171.00	3	173.00	173.00	-1	6,915	-0.01%
2019/11/01	3	174.67	1	174.50	174.50	2	6,890	0.03%
2019/10/31	1	184.00	0	0.00	181.50	1	6,804	0.01%
2019/10/30	1	183.50	0	0.00	182.50	1	6,796	0.01%
2019/10/29	0	0.00	1	185.50	182.50	-1	6,741	-0.01%
2019/10/28	5	188.00	1	188.50	189.00	4	6,749	0.06%
2019/10/25	10	186.00	0	0.00	188.00	10	6,767	0.15%
2019/10/24	1	188.00	0	0.00	188.50	1	6,793	0.01%
2019/10/23	1	189.50	0	0.00	191.00	1	6,807	0.01%
2019/10/22	1	191.00	1	191.00	188.50	0	6,818	0.00%
2019/10/18	1	189.50	5	188.30	189.50	-4	6,945	-0.06%
2019/10/16	7	190.43	2	189.00	190.00	5	6,789	0.07%
2019/10/15	15	193.70	16	192.81	195.00	-1	6,717	-0.01%
2019/10/14	6	187.50	2	185.25	186.50	4	6,618	0.06%
2019/10/09	1	181.00	3	183.33	185.00	-2	6,542	-0.03%
2019/10/08	1	180.00	3	179.33	180.00	-2	6,436	-0.03%
2019/10/07	13	177.19	21	177.45	177.00	-8	6,407	-0.12%
2019/10/04	2	175.25	0	0.00	172.50	2	6,343	0.03%
2019/10/03	1	169.00	3	171.83	175.00	-2	6,282	-0.03%
2019/10/02	12	167.00	18	166.33	167.00	-6	6,165	-0.10%
2019/10/01	6	163.67	0	0.00	162.00	6	6,110	0.10%
2019/09/27	0	0.00	4	165.50	163.50	-4	6,078	-0.07%
2019/09/26	0	0.00	0	165.00	165.00	0	6,237	0.00%
2019/09/25	0	0.00	20	163.50	162.50	-20	6,350	-0.31%
2019/09/24	13	164.54	11	165.41	165.00	2	6,374	0.03%
2019/09/23	7	166.21	0	0.00	163.50	7	6,348	0.11%
2019/09/20	1	169.00	3	169.00	169.00	-2	6,289	-0.03%
2019/09/19	6	170.92	0	0.00	172.00	6	6,328	0.09%
2019/09/18	3	175.50	0	0.00	177.50	3	6,459	0.05%
2019/09/17	2	170.50	4	170.50	172.50	-2	6,372	-0.03%
2019/09/12	6	167.92	0.1	170.00	170.50	5.9	6,386	0.09%
2019/09/11	1	169.50	0	0.00	166.00	1	6,402	0.02%
2019/09/10	2	167.00	0	0.00	168.00	2	6,357	0.03%
2019/09/09	0	0.00	3	168.67	166.00	-3	6,343	-0.05%
2019/09/06	4	165.50	2	165.50	164.00	2	6,333	0.03%
2019/09/05	0	0.00	1	165.00	162.50	-1	6,348	-0.02%
2019/09/04	1	162.00	1	162.50	163.00	0	6,311	0.00%
2019/09/03	2	163.00	0	0.00	161.50	2	6,320	0.03%
2019/09/02	13	166.81	3	167.67	164.00	10	6,286	0.16%
2019/08/30	18	165.14	21	167.48	165.50	-3	6,202	-0.05%
2019/08/29	2	161.00	4	161.63	162.50	-2	6,103	-0.03%
2019/08/28	13	161.23	14	160.57	161.50	-1	6,115	-0.02%
2019/08/27	9	156.61	1	159.50	156.50	8	6,005	0.13%
2019/08/26	0	0.00	2	154.00	153.00	-2	5,905	-0.03%
2019/08/23	0	0.00	0.1	153.50	153.50	-0.1	5,873	0.00%
2019/08/20	1	154.00	2	153.25	153.00	-1	5,898	-0.02%
2019/08/19	10	152.00	2	152.75	152.00	8	5,841	0.14%
2019/08/16	1	151.00	1	151.50	153.00	0	5,830	0.00%
2019/08/15	1	147.00	2	150.00	152.00	-1	5,818	-0.02%
2019/08/14	2	150.75	3	152.33	150.50	-1	5,779	-0.02%
2019/08/13	26	150.81	4	151.50	149.00	22	5,809	0.38%
2019/08/12	13	148.77	15	152.60	156.00	-2	5,805	-0.03%
2019/08/08	2	145.75	4	147.50	151.00	-2	5,647	-0.04%
2019/08/07	4	145.13	3	146.33	147.50	1	5,552	0.02%
2019/08/06	21	138.31	21	140.48	140.50	0	5,462	0.00%
2019/08/05	0	0.00	2	137.00	138.00	-2	5,371	-0.04%
2019/08/02	1	130.00	0	0.00	133.00	1	5,329	0.02%
2019/08/01	0	0.00	1	136.00	136.50	-1	5,322	-0.02%
2019/07/31	1	132.00	0	0.00	134.00	1	5,381	0.02%
2019/07/30	2	133.75	1	134.50	133.00	1	5,470	0.02%
2019/07/29	0	0.00	1	137.00	137.50	-1	5,430	-0.02%
2019/07/26	0	0.00	7	137.00	136.50	-7	5,462	-0.13%
2019/07/25	0	0.00	1	138.50	134.50	-1	5,479	-0.02%
2019/07/23	2	138.00	3	135.67	134.00	-1	5,510	-0.02%
2019/07/22	0	0.00	5	134.60	136.50	-5	5,570	-0.09%
2019/07/19	1	131.50	0	0.00	132.00	1	5,508	0.02%
2019/07/17	0	0.00	1	129.50	130.00	-1	5,744	-0.02%
2019/07/15	1	129.00	0	0.00	129.00	1	5,758	0.02%
2019/07/12	0	0.00	4	130.50	128.50	-4	5,783	-0.07%
2019/07/10	0	0.00	1.2	132.08	133.00	-1.2	5,762	-0.02%
2019/07/08	1	131.00	1	130.00	130.00	0	5,823	0.00%
2019/07/04	9	129.06	0	0.00	130.00	9	5,889	0.15%
2019/07/03	5	130.50	4	127.75	127.50	1	5,922	0.02%
2019/07/02	4	137.00	1	136.50	136.50	3	5,770	0.05%
2019/07/01	8	134.00	4	134.13	134.00	4	5,637	0.07%
2019/06/28	3	129.50	20	130.60	131.50	-17	5,646	-0.30%
2019/06/27	6	130.50	6	130.83	128.50	0	5,752	0.00%
2019/06/26	10	129.00	10	128.50	131.00	0	5,772	0.00%
2019/06/25	16	128.78	19	127.71	129.00	-3	5,685	-0.05%
2019/06/24	5	122.00	0	0.00	122.00	5	5,437	0.09%
2019/06/21	8	123.25	0	0.00	123.00	8	5,584	0.14%
2019/06/20	0	0.00	1	126.00	125.50	-1	5,584	-0.02%
2019/06/19	10	122.50	1	123.00	124.50	9	5,691	0.16%
2019/06/17	1	119.00	0	0.00	119.00	1	5,781	0.02%
2019/06/14	2	121.50	0	0.00	121.00	2	5,938	0.03%
2019/06/13	0	0.00	6	125.75	126.00	-6	6,152	-0.10%
2019/06/11	0	0.00	1	123.50	123.50	-1	6,177	-0.02%
2019/06/10	2	121.75	15	122.60	123.50	-13	6,167	-0.21%
2019/06/06	4	116.00	0	0.00	117.50	4	6,114	0.07%
2019/06/05	0	0.00	11	120.09	120.00	-11	6,085	-0.18%
2019/06/04	5	119.90	0	0.00	118.00	5	6,137	0.08%
2019/06/03	4	120.63	1	120.50	120.50	3	6,148	0.05%
2019/05/31	0	0.00	122	120.47	122.50	-122	6,153	-1.98%	大賣/鉅額交易
2019/05/28	3	113.00	6	115.08	116.50	-3	6,299	-0.05%
2019/05/27	115	113.56	111	115.91	111.50	4	6,303	0.06%	大買/大賣/
2019/05/24	1	119.00	2	120.00	118.50	-1	6,346	-0.02%
2019/05/23	0	0.00	10	120.00	119.50	-10	6,538	-0.15%
2019/05/22	17	120.50	15	124.00	119.00	2	6,588	0.03%
2019/05/21	1	122.00	0	0.00	122.00	1	6,602	0.02%
2019/05/20	110	119.99	0	0.00	118.50	110	6,600	1.67%	大買/鉅額交易
2019/05/17	1	122.00	0	0.00	121.50	1	6,609	0.02%
2019/05/16	0	0.00	3	126.67	125.50	-3	6,692	-0.04%
2019/05/14	2	121.50	10	121.75	126.00	-8	6,819	-0.12%
2019/05/13	6	130.33	0	0.00	130.50	6	6,761	0.09%
2019/05/10	2	128.75	0	0.00	130.00	2	6,910	0.03%
2019/05/09	5	130.90	0	0.00	129.00	5	6,958	0.07%
2019/05/06	1	132.00	4	133.13	133.50	-3	6,819	-0.04%
2019/05/03	0	0.00	1	136.50	136.50	-1	6,808	-0.01%
2019/05/02	1	133.50	4	134.25	134.00	-3	6,843	-0.04%
2019/04/30	0	0.00	1	127.00	131.00	-1	6,922	-0.01%
2019/04/29	0	0.00	8	129.50	129.50	-8	6,959	-0.11%
2019/04/26	12	127.13	0	0.00	128.50	12	6,957	0.17%
2019/04/25	6	133.50	0	0.00	133.00	6	7,051	0.09%
2019/04/24	11	138.32	11	136.50	136.50	0	7,212	0.00%
2019/04/23	4	137.25	11	135.00	139.50	-7	7,563	-0.09%
2019/04/19	0	0.00	3	130.33	128.50	-3	7,539	-0.04%
2019/04/18	10	128.50	5	130.10	128.00	5	7,572	0.07%
2019/04/17	1	132.00	0	0.00	131.50	1	7,691	0.01%
2019/04/16	0	0.00	3	132.33	132.50	-3	7,808	-0.04%
2019/04/15	18	133.69	12	131.17	131.00	6	7,926	0.08%
2019/04/12	20	129.00	2	131.00	133.00	18	8,001	0.22%
2019/04/11	1	130.00	1	130.00	130.50	0	8,123	0.00%
2019/04/10	2	132.25	3	132.50	133.00	-1	8,272	-0.01%
2019/04/09	0	0.00	2	133.00	131.50	-2	8,336	-0.02%
2019/04/08	0	0.00	11	131.77	129.00	-11	8,552	-0.13%
2019/04/03	5	127.00	1	129.50	129.50	4	8,649	0.05%
2019/04/02	3	127.50	0	0.00	129.00	3	8,718	0.03%
2019/04/01	4	125.63	7	127.57	130.50	-3	8,677	-0.03%
2019/03/29	21	123.57	21	124.50	124.50	0	8,527	0.00%
2019/03/28	20	122.50	2	122.50	122.50	18	8,518	0.21%
2019/03/27	3	120.33	3	121.33	121.00	0	8,522	0.00%
2019/03/26	8	122.06	16	124.06	121.00	-8	8,535	-0.09%
2019/03/25	1	117.50	0	0.00	120.00	1	8,412	0.01%
2019/03/22	18	119.97	0	0.00	118.50	18	8,390	0.21%
2019/03/20	0	0.00	3	118.67	120.00	-3	8,254	-0.04%
2019/03/19	1	116.50	0	0.00	116.50	1	8,210	0.01%
2019/03/18	4	117.63	5	116.30	118.50	-1	8,121	-0.01%
2019/03/15	0	109.50	34	110.00	110.00	-34	7,962	-0.43%
2019/03/13	3	109.00	0	0.00	109.00	3	8,113	0.04%
2019/03/12	11	106.27	1	109.00	106.00	10	8,185	0.12%
2019/03/11	0	0.00	1	108.50	108.50	-1	8,231	-0.01%
2019/03/08	0	0.00	1	107.00	108.00	-1	8,369	-0.01%
2019/03/07	0	0.00	1	107.00	106.50	-1	8,340	-0.01%
2019/03/06	3	105.50	0	0.00	105.50	3	8,406	0.04%
2019/03/05	1	107.00	1	108.50	107.00	0	8,442	0.00%
2019/03/04	0	0.00	1	109.50	108.00	-1	8,439	-0.01%
2019/02/27	1	107.00	4	108.50	108.50	-3	8,350	-0.04%
2019/02/26	1	108.00	12	108.96	108.00	-11	8,274	-0.13%
2019/02/25	0	0.00	9	108.78	108.50	-9	8,270	-0.11%
2019/02/22	12	105.38	9	104.61	106.50	3	8,268	0.04%
2019/02/21	1	99.90	1	100.50	102.00	0	8,227	0.00%
2019/02/20	1	101.50	0	0.00	101.50	1	8,287	0.01%
2019/02/19	0	0.00	10	101.50	101.50	-10	8,289	-0.12%
2019/02/18	12	100.00	11	100.05	100.50	1	8,283	0.01%
2019/02/15	10	100.64	21	104.05	99.50	-11	8,274	-0.13%
2019/02/14	3	104.00	8	104.50	103.00	-5	8,116	-0.06%
2019/02/13	16	106.31	17	105.65	106.00	-1	8,065	-0.01%
2019/02/12	22	109.50	0	0.00	109.50	22	7,979	0.28%
2019/02/11	2	107.75	2	109.50	109.00	0	7,970	0.00%
2019/01/30	5	107.50	8	107.06	107.50	-3	7,854	-0.04%
2019/01/29	3	103.50	3	104.00	104.00	0	7,758	0.00%
2019/01/28	12	106.42	2	106.25	106.50	10	7,729	0.13%
2019/01/25	2	107.25	1	106.00	106.50	1	7,785	0.01%
2019/01/23	2	107.00	3	106.33	107.00	-1	7,914	-0.01%
2019/01/22	12	104.63	16	105.88	104.50	-4	7,953	-0.05%
2019/01/21	2	107.00	0	0.00	107.00	2	8,018	0.02%
2019/01/18	0	0.00	10	106.50	107.00	-10	8,055	-0.12%
2019/01/17	27	108.30	2	105.25	104.50	25	8,092	0.31%
2019/01/16	9	108.72	15.7	110.07	112.00	-6.7	7,965	-0.08%
2019/01/15	15	110.90	147	108.24	108.50	-132	7,798	-1.69%	大賣/鉅額交易
2019/01/14	0	0.00	1	104.50	105.00	-1	7,425	-0.01%
2019/01/10	15	100.83	4	101.75	100.00	11	7,516	0.15%
2019/01/09	145	104.10	5	103.20	102.50	140	7,634	1.83%	大買/鉅額交易
2019/01/08	2	101.25	137	101.97	102.00	-135	7,594	-1.78%	大賣/鉅額交易
2019/01/07	8	100.43	1	103.00	99.70	7	7,521	0.09%
2019/01/04	0	0.00	1	100.50	101.00	-1	7,543	-0.01%
2019/01/03	11	99.35	5	99.70	99.90	6	7,657	0.08%
2019/01/02	8	98.33	7	99.17	98.20	1	7,585	0.01%
2018/12/28	0	0.00	1	98.10	98.60	-1	7,456	-0.01%
2018/12/27	3	98.37	11	98.46	98.10	-8	7,472	-0.11%
2018/12/26	1	92.30	10	93.98	94.00	-9	7,290	-0.12%
2018/12/25	10	91.56	11	92.41	90.60	-1	7,327	-0.01%
2018/12/24	14	95.76	3	96.17	94.20	11	7,315	0.15%
2018/12/22	1	97.00	0	0.00	97.60	1	7,344	0.01%
2018/12/21	0	0.00	7	98.56	96.90	-7	7,605	-0.09%
2018/12/20	2	96.00	1	93.80	97.40	1	7,879	0.01%
2018/12/19	5	95.76	1	95.10	95.00	4	8,041	0.05%
2018/12/18	1	97.20	5	96.84	96.80	-4	8,094	-0.05%
2018/12/17	8	97.39	2	98.10	97.20	6	8,302	0.07%
2018/12/14	7	98.99	0	0.00	99.00	7	8,664	0.08%
2018/12/13	3	100.03	6	99.88	99.60	-3	8,787	-0.03%
2018/12/12	136	99.47	18	99.65	99.10	118	8,763	1.35%	大買/鉅額交易
2018/12/11	10	97.46	12	96.00	98.20	-2	8,715	-0.02%
2018/12/10	11	92.88	32	95.54	92.00	-21	8,747	-0.24%
2018/12/07	33	99.47	23	98.40	95.80	10	8,690	0.12%
2018/12/06	6	95.68	2	95.80	98.90	4	8,705	0.05%
2018/12/05	5	100.20	4	99.85	98.70	1	8,872	0.01%
2018/12/04	6	102.00	13	103.35	102.00	-7	8,912	-0.08%
2018/12/03	40	102.16	16	101.69	101.50	24	9,057	0.26%
2018/11/30	5	97.90	7	98.06	97.50	-2	8,955	-0.02%
2018/11/29	8	96.68	4	97.90	96.30	4	9,035	0.04%
2018/11/28	6	96.85	2	97.40	96.20	4	8,935	0.04%
2018/11/27	0	0.00	7	96.57	97.40	-7	9,106	-0.08%
2018/11/26	1	93.20	1	93.90	94.00	0	9,148	0.00%
2018/11/23	1	92.90	3	93.33	92.50	-2	9,186	-0.02%
2018/11/22	4	94.15	6	95.50	93.00	-2	9,193	-0.02%
2018/11/21	11	94.41	4	95.45	95.00	7	9,175	0.08%
2018/11/20	10	97.56	3	96.47	94.20	7	9,073	0.08%
2018/11/19	0	0.00	5	97.20	101.50	-5	8,940	-0.06%
2018/11/16	4	94.50	12	95.28	95.20	-8	8,865	-0.09%
2018/11/15	1	93.00	2	94.20	94.20	-1	8,882	-0.01%
2018/11/14	8	93.18	10	93.94	92.80	-2	8,890	-0.02%
2018/11/13	2	88.85	4	91.33	92.60	-2	8,895	-0.02%
2018/11/12	2	91.15	3	92.23	91.50	-1	8,992	-0.01%
2018/11/09	21	91.17	23	90.91	91.60	-2	9,269	-0.02%
2018/11/08	11	91.47	8.1	92.46	90.20	2.9	9,715	0.03%
2018/11/07	7	89.74	5	90.34	90.30	2	9,717	0.02%
2018/11/06	8	89.34	6	90.10	87.40	2	9,762	0.02%
2018/11/05	3	89.80	5	89.94	89.20	-2	9,823	-0.02%
2018/11/02	7	89.34	8	89.88	89.10	-1	9,807	-0.01%
2018/11/01	7	89.00	4	87.95	89.00	3	9,888	0.03%
2018/10/31	4	83.83	14	83.33	85.20	-10	9,823	-0.10%
2018/10/30	8	77.13	9	78.64	79.40	-1	9,747	-0.01%
2018/10/29	16	79.53	11	78.48	78.40	5	9,711	0.05%
2018/10/26	1	82.80	11	86.24	84.00	-10	9,691	-0.10%
2018/10/25	15	84.83	8	87.00	85.70	7	9,714	0.07%
2018/10/24	1	89.90	10	90.12	88.70	-9	9,647	-0.09%
2018/10/23	4	88.30	5	87.74	87.50	-1	9,622	-0.01%
2018/10/22	4	87.98	4	89.30	87.60	0	9,712	0.00%
2018/10/19	9.1	88.09	4	88.85	88.20	5.1	9,710	0.05%
2018/10/18	4	89.15	6	90.08	91.50	-2	9,729	-0.02%
2018/10/17	1	90.40	13	89.72	91.00	-12	9,722	-0.12%
2018/10/16	3	85.03	2	86.10	85.70	1	9,711	0.01%
2018/10/15	1	83.40	8	83.65	84.10	-7	9,766	-0.07%
2018/10/12	2	81.80	5	82.90	81.80	-3	9,924	-0.03%
2018/10/11	2	76.40	10	78.79	83.40	-8	9,957	-0.08%
2018/10/09	5	82.24	2	81.20	82.20	3	9,934	0.03%
2018/10/08	2	83.50	4	83.53	84.30	-2	10,252	-0.02%
2018/10/05	10	80.92	6	80.22	82.90	4	10,492	0.04%
2018/10/04	2	82.85	3	84.20	84.50	-1	10,446	-0.01%
2018/10/03	8	85.58	6	84.92	83.30	2	10,534	0.02%
2018/10/02	2	86.80	9	87.88	88.50	-7	10,517	-0.07%
2018/10/01	4	84.60	5	85.76	87.20	-1	10,594	-0.01%
2018/09/28	3	84.33	14	84.38	85.00	-11	10,777	-0.10%
2018/09/27	26	83.57	9	84.31	82.30	17	10,602	0.16%
2018/09/26	15	88.33	6	89.50	87.60	9	10,329	0.09%
2018/09/25	6	90.63	4	90.78	91.90	2	10,299	0.02%
2018/09/21	9	87.30	17	89.80	92.00	-8	10,261	-0.08%
2018/09/20	34	90.59	6	92.90	86.70	28	10,166	0.28%
2018/09/19	10	94.75	9	95.12	96.30	1	9,857	0.01%
2018/09/18	2	96.20	2	96.85	96.50	0	9,735	0.00%
2018/09/17	1	98.10	2	96.90	98.90	-1	9,787	-0.01%
2018/09/14	2	96.00	14	96.53	97.40	-12	9,783	-0.12%
2018/09/13	4	91.68	4	93.15	91.50	0	9,721	0.00%
2018/09/12	12	91.34	9	91.88	91.00	3	9,721	0.03%
2018/09/11	9	93.26	5	94.14	96.00	4	9,686	0.04%
2018/09/10	7	98.96	6	99.60	98.30	1	9,484	0.01%
2018/09/07	1	105.00	0	0.00	105.00	1	9,377	0.01%
2018/09/06	1	108.00	1	108.00	110.00	0	9,233	0.00%
2018/09/05	0	0.00	1	111.50	110.00	-1	9,264	-0.01%
2018/09/04	2	107.75	2	109.75	109.00	0	9,229	0.00%
2018/09/03	17	109.71	11	112.55	109.00	6	9,213	0.07%
2018/08/31	0	0.00	2	109.00	109.50	-2	9,043	-0.02%
2018/08/30	5	105.00	1	106.50	107.50	4	9,042	0.04%
2018/08/29	10	105.00	0	0.00	105.00	10	9,152	0.11%
2018/08/28	2	105.75	2	105.75	104.50	0	9,253	0.00%
2018/08/27	0	0.00	1	105.00	104.50	-1	9,388	-0.01%
2018/08/20	2	101.50	3	101.17	103.00	-1	9,839	-0.01%
2018/08/17	0	0.00	1	100.00	101.50	-1	9,844	-0.01%
2018/08/16	20	92.16	27	92.82	99.00	-7	9,826	-0.07%
2018/08/15	23	102.67	48	100.82	96.10	-25	9,895	-0.25%
2018/08/14	0	0.00	5	105.00	106.00	-5	9,683	-0.05%
2018/08/13	6	104.17	1	103.50	105.00	5	9,738	0.05%
2018/08/10	0	0.00	5	103.60	103.50	-5	9,685	-0.05%
2018/08/09	3	99.40	1	99.70	100.50	2	9,638	0.02%
2018/08/08	5	100.12	14	101.16	101.00	-9	9,683	-0.09%
2018/08/07	8	98.40	6	97.88	97.60	2	9,699	0.02%
2018/08/06	9	100.00	2	100.25	99.70	7	9,737	0.07%
2018/08/03	4	97.95	3	99.57	99.30	1	9,836	0.01%
2018/08/02	17	100.24	5	101.12	99.30	12	9,828	0.12%
2018/08/01	29	105.03	10	103.80	105.00	19	9,855	0.19%
2018/07/31	2	102.75	4	101.75	102.00	-2	9,988	-0.02%
2018/07/30	3	104.17	2	103.00	103.00	1	10,038	0.01%
2018/07/27	3	104.83	8	104.75	104.00	-5	10,238	-0.05%
2018/07/26	3	102.00	3	101.83	101.50	0	10,511	0.00%
2018/07/25	8	102.69	2	102.50	101.50	6	10,717	0.06%
2018/07/24	1	102.00	4	103.25	106.00	-3	10,875	-0.03%
2018/07/23	22	98.88	25	98.82	99.40	-3	10,838	-0.03%
2018/07/20	14	101.17	13	101.65	102.00	1	11,023	0.01%
2018/07/19	11	100.12	7	100.47	100.00	4	10,982	0.04%
2018/07/18	12	102.96	11	104.91	103.50	1	11,023	0.01%
2018/07/17	7	105.71	8	104.94	104.00	-1	11,292	-0.01%
2018/07/16	6	106.67	5	103.90	103.50	1	11,324	0.01%
2018/07/13	7	100.43	16	97.91	100.00	-9	10,966	-0.08%
2018/07/12	7	94.49	3	93.83	95.40	4	10,727	0.04%
2018/07/11	4	93.15	1	94.00	92.50	3	10,773	0.03%
2018/07/10	2	97.60	0	0.00	97.20	2	10,628	0.02%
2018/07/09	5	96.30	1	97.20	96.30	4	10,494	0.04%
2018/07/06	1	91.60	8	92.78	93.80	-7	10,379	-0.07%
2018/07/04	5	88.80	27	90.56	88.60	-22	10,270	-0.21%
2018/07/03	2	89.15	1	89.90	90.10	1	10,415	0.01%
2018/07/02	1	88.70	6	88.38	87.60	-5	10,342	-0.05%
2018/06/29	6	87.07	4	87.50	88.20	2	10,334	0.02%
2018/06/28	21	82.00	3	84.00	84.00	18	10,230	0.18%
2018/06/26	1	80.30	1	81.00	80.50	0	10,512	0.00%
2018/06/25	2	82.60	1	82.40	82.60	1	10,581	0.01%
2018/06/22	4	83.05	7	83.39	83.30	-3	10,875	-0.03%
2018/06/21	4	84.30	2	85.55	85.40	2	11,105	0.02%
2018/06/20	21	83.11	16	83.48	83.00	5	11,124	0.04%
2018/06/19	1	88.00	2	89.75	88.00	-1	11,045	-0.01%
2018/06/15	2	89.20	4.3	89.21	89.20	-2.3	11,074	-0.02%
2018/06/14	6	89.17	0	0.00	89.20	6	11,043	0.05%
2018/06/13	6	89.53	0	0.00	89.50	6	10,972	0.05%
2018/06/12	1	91.00	2	92.30	91.00	-1	10,910	-0.01%
2018/06/11	1	90.60	3	91.50	92.00	-2	10,850	-0.02%
2018/06/08	2	92.85	0	0.00	91.00	2	10,839	0.02%
2018/06/07	0	0.00	5	92.30	91.70	-5	10,771	-0.05%
2018/06/05	0	0.00	11	91.17	92.00	-11	10,565	-0.10%
2018/06/04	12	89.67	7	91.61	90.20	5	10,513	0.05%
2018/06/01	7	90.09	6	89.92	90.20	1	10,342	0.01%
2018/05/31	8	86.01	11	86.05	86.30	-3	10,089	-0.03%
2018/05/30	10	83.04	11	83.38	82.90	-1	10,025	-0.01%
2018/05/29	4	85.93	6	85.98	85.30	-2	9,978	-0.02%
2018/05/28	10	84.10	12	84.37	84.00	-2	9,920	-0.02%
2018/05/25	11	84.84	9	85.33	85.20	2	9,932	0.02%
2018/05/24	17	85.80	3	85.73	84.80	14	9,888	0.14%
2018/05/23	8	84.01	14	83.81	85.70	-6	9,782	-0.06%
2018/05/22	3	76.20	11	77.70	80.20	-8	9,455	-0.08%
2018/05/21	2	73.00	12	74.68	75.00	-10	9,232	-0.11%
2018/05/18	0	0.00	3	74.70	72.30	-3	9,160	-0.03%
2018/05/17	14	72.86	2	73.00	74.00	12	9,163	0.13%
2018/05/16	1	72.30	2	72.60	72.30	-1	9,173	-0.01%
2018/05/15	11	72.74	8	73.80	71.70	3	9,175	0.03%
2018/05/14	6	73.27	6	73.17	73.00	0	9,180	0.00%
2018/05/11	11	74.28	9	73.78	72.80	2	9,148	0.02%
2018/05/10	10	74.90	18	75.39	74.50	-8	9,070	-0.09%
2018/05/09	21	75.90	20	76.47	75.30	1	9,025	0.01%
2018/05/08	4	71.58	10	76.15	78.40	-6	8,899	-0.07%
2018/05/07	10	75.83	8	75.59	75.30	2	8,716	0.02%
2018/05/04	7	76.19	5	77.60	74.70	2	8,697	0.02%
2018/05/03	9	75.50	18	76.94	77.70	-9	8,575	-0.10%
2018/05/02	0	0.00	13	72.47	72.20	-13	8,262	-0.16%
2018/04/30	43	68.90	29	69.10	68.40	14	8,059	0.17%
2018/04/27	5	72.66	8	72.71	72.00	-3	7,900	-0.04%
2018/04/26	46	72.99	75	72.49	70.80	-29	7,895	-0.37%
2018/04/25	19	70.90	3	70.73	70.30	16	7,613	0.21%
2018/04/24	18	69.39	12	69.69	69.00	6	7,543	0.08%
2018/04/23	69	71.57	55	69.67	68.90	14	7,395	0.19%
2018/04/20	23	78.77	11	76.87	76.40	12	7,001	0.17%
2018/04/19	10	84.14	10	84.46	83.60	0	6,875	0.00%
2018/04/18	1	85.10	4	84.85	84.80	-3	7,061	-0.04%
2018/04/17	27	83.31	24	83.41	82.60	3	7,055	0.04%
2018/04/16	10	85.36	11	85.88	85.20	-1	6,989	-0.01%
2018/04/13	3	87.20	1	86.90	87.20	2	7,004	0.03%
2018/04/12	3	86.93	7	87.09	87.10	-4	7,033	-0.06%
2018/04/11	4	87.15	7	87.81	86.20	-3	7,088	-0.04%
2018/04/10	16	85.42	17	86.40	85.00	-1	7,211	-0.01%
2018/04/09	42	88.35	32	87.63	86.00	10	7,137	0.14%
2018/04/03	4	91.43	6	91.68	92.50	-2	7,018	-0.03%
2018/04/02	15	94.48	9	94.51	93.80	6	6,991	0.09%
2018/03/31	0	0.00	2	98.60	96.60	-2	7,049	-0.03%
2018/03/30	5	98.40	22	98.38	98.60	-17	7,018	-0.24%
2018/03/29	2	91.95	9.1	94.06	95.00	-7.1	6,854	-0.10%
2018/03/28	7	92.13	1	92.20	90.20	6	6,644	0.09%
2018/03/27	4	94.85	1	94.90	94.50	3	6,475	0.05%
2018/03/26	13	99.15	0	0.00	95.00	13	6,184	0.21%
2018/03/22	0	0.00	2	113.50	110.00	-2	5,846	-0.03%
2018/03/21	12	110.63	0	0.00	111.00	12	5,866	0.20%
2018/03/09	1	115.50	1	113.50	114.50	0	6,394	0.00%
2018/03/08	2	115.00	2	113.00	112.00	0	6,437	0.00%
2018/03/06	0	0.00	1	113.50	113.00	-1	6,470	-0.02%
2018/03/05	4	114.50	4	113.50	111.00	0	6,577	0.00%
2018/03/02	17	116.32	2	118.00	117.00	15	6,624	0.23%
2018/03/01	3	115.33	1	115.50	116.50	2	6,602	0.03%
2018/02/27	1	113.00	0	0.00	112.00	1	6,648	0.02%
2018/02/26	0	0.00	10	109.50	109.50	-10	6,667	-0.15%
2018/02/23	0	0.00	1	107.00	107.50	-1	6,738	-0.01%
2018/02/22	11	104.86	2	106.00	105.00	9	6,809	0.13%
2018/02/21	10	105.50	14	107.36	108.50	-4	6,802	-0.06%
2018/02/12	2	101.75	0	0.00	103.00	2	6,817	0.03%
2018/02/09	4	98.80	6	102.10	105.50	-2	6,970	-0.03%
2018/02/08	1	104.00	3	105.67	104.00	-2	7,152	-0.03%
2018/01/29	0	0.00	5	116.50	115.00	-5	7,260	-0.07%
2018/01/26	5	113.50	1	110.00	116.00	4	7,221	0.06%
2018/01/25	1	109.00	0	0.00	107.50	1	7,112	0.01%
2018/01/17	0	0.00	2	105.50	105.50	-2	6,891	-0.03%
2018/01/16	1	104.50	1	104.50	104.00	0	6,919	0.00%
2018/01/15	2	105.00	0	0.00	108.00	2	6,935	0.03%
2018/01/12	1	108.00	1	111.50	108.00	0	6,825	0.00%
2018/01/11	1	118.50	12	118.04	114.00	-11	6,647	-0.17%
2018/01/10	4	114.25	1	115.00	116.50	3	6,651	0.05%
2018/01/09	0	0.00	1	119.50	119.00	-1	6,605	-0.02%
2018/01/05	0	0.00	10	121.85	121.50	-10	6,618	-0.15%
2018/01/04	0	0.00	1	120.50	120.50	-1	6,568	-0.02%
2018/01/03	22	113.89	0	0.00	113.00	22	6,414	0.34%
2018/01/02	0	0.00	12	110.50	111.50	-12	6,374	-0.19%

智邦：網路、運算需求強勁UDN聯合新聞網－6天前

智邦

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

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

智邦

券商分點績效/獲利分析

美好-富順券商分點個股進出
美好-富順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

美好-富順 券商分點個股進出 美好-富順 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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析