智邦 (2345)-統一-新竹券商分點個股進出

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
532
漲跌
▼12
漲幅
-2.21%
成交量
4,882張
產業
上市通信網路類股
1018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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/06/07	1	539.00	0	0.00	532.00	1	4,157	0.02%
2024/06/06	0	550.00	2.1	551.00	544.00	-2.1	4,211	-0.05%
2024/06/04	0	0.00	2.1	535.00	535.00	-2.1	4,235	-0.05%
2024/06/03	2	522.00	1	522.02	525.00	1	4,223	0.02%
2024/05/31	1	521.00	0	0.00	504.00	1	4,224	0.02%
2024/05/30	0	0.00	2	532.98	525.00	-2	4,183	-0.05%
2024/05/29	0	0.00	4.2	527.95	527.00	-4.2	4,144	-0.10%
2024/05/28	1	503.16	0	0.00	502.00	1	4,089	0.02%
2024/05/27	0.1	513.09	0	517.00	514.00	0	4,133	0.00%
2024/05/24	1	511.86	3	519.66	512.00	-2	4,197	-0.05%
2024/05/23	0	0.00	2	515.00	510.00	-2	4,241	-0.05%
2024/05/22	0	0.00	2.2	509.80	506.00	-2.2	4,236	-0.05%
2024/05/21	0	499.50	0	0.00	500.00	0	4,268	0.00%
2024/05/20	0	499.50	2.3	502.72	504.00	-2.3	4,270	-0.05%
2024/05/17	0	499.50	4	502.25	499.50	-4	4,271	-0.09%
2024/05/16	0.1	497.50	5.2	495.89	494.50	-5.2	4,254	-0.12%
2024/05/15	1.1	469.86	1	472.00	469.50	0.1	4,164	0.00%
2024/05/14	0	0.00	0	464.00	470.00	0	4,316	0.00%
2024/05/13	0	456.50	0.1	460.68	454.00	-0.1	4,308	0.00%
2024/05/10	0	0.00	3	466.00	461.50	-3	4,318	-0.07%
2024/05/09	1.1	447.00	1	453.75	444.00	0	4,257	0.00%
2024/05/08	2	439.07	1	445.50	445.00	1	4,247	0.02%
2024/05/07	3	445.67	1	449.00	446.00	2	4,223	0.05%
2024/05/06	0	0.00	2	455.50	458.50	-2	4,185	-0.05%
2024/05/03	3	453.00	1.5	447.97	442.50	1.5	4,140	0.04%
2024/05/02	0	458.00	1	474.99	469.00	-1	4,051	-0.02%
2024/04/30	0	0.00	0.5	466.50	461.50	-0.5	3,998	-0.01%
2024/04/29	1.3	448.44	4	456.38	447.50	-2.7	3,941	-0.07%
2024/04/26	0	0.00	1	430.50	428.00	-1	3,879	-0.03%
2024/04/25	2	402.25	0	0.00	401.00	2	3,829	0.05%
2024/04/24	2	413.50	0	0.00	412.00	2	3,817	0.05%
2024/04/23	1	404.50	0	0.00	405.00	1	3,785	0.03%
2024/04/22	2.2	395.45	0	0.00	384.50	2.2	3,700	0.06%
2024/04/19	2	398.00	0.1	406.00	401.00	2	3,676	0.05%
2024/04/18	1.1	404.92	2	409.50	409.00	-0.9	3,640	-0.02%
2024/04/17	3.6	411.44	0	0.00	408.00	3.6	3,619	0.10%
2024/04/15	2	438.78	0	0.00	431.00	2	3,569	0.06%
2024/04/12	0	458.00	0	0.00	456.00	0	3,523	0.00%
2024/04/02	1	456.00	0	0.00	456.00	1	3,482	0.03%
2024/04/01	2	463.25	0	0.00	460.50	2	3,484	0.06%
2024/03/28	1	458.00	0	0.00	458.50	1	3,485	0.03%
2024/03/27	0	0.00	0.1	458.50	453.00	-0.1	3,495	0.00%
2024/03/26	1	467.00	0.5	465.62	465.50	0.5	3,520	0.01%
2024/03/22	1.5	480.57	4	479.38	481.00	-2.5	3,568	-0.07%
2024/03/21	0.1	459.00	0.1	446.50	459.00	0	3,514	0.00%
2024/03/20	1.2	439.57	2	439.50	437.50	-0.8	3,487	-0.02%
2024/03/19	1.1	448.58	3	449.00	444.00	-1.9	3,419	-0.06%
2024/03/18	0	0.00	1	463.50	457.50	-1	3,448	-0.03%
2024/03/15	2	456.51	0	0.00	454.00	2	3,417	0.06%
2024/03/14	2	470.47	1	465.50	465.50	1	3,370	0.03%
2024/03/13	2.1	465.10	1.1	463.62	465.00	1.1	3,340	0.03%
2024/03/12	4	478.50	1	475.00	475.50	3	3,268	0.09%
2024/03/11	1.1	485.31	0	0.00	491.00	1.1	3,173	0.03%
2024/03/08	4.4	492.71	5	493.00	491.00	-0.6	3,130	-0.02%
2024/03/07	2	511.00	1	509.00	507.00	1	3,057	0.03%
2024/03/05	3	513.67	1	516.00	514.00	2	3,052	0.07%
2024/02/29	1	503.00	0	0.00	519.00	1	3,047	0.03%
2024/02/27	2.2	507.09	0	0.00	502.00	2.2	2,991	0.07%
2024/02/26	2	516.50	0	0.00	520.00	2	2,925	0.07%
2024/02/23	1	538.00	1	540.00	532.00	0	2,864	0.00%
2024/02/22	2	540.50	0	0.00	535.00	2	2,896	0.07%
2024/02/21	1.1	552.18	2	549.00	547.00	-0.9	2,908	-0.03%
2024/02/20	1	575.00	6	573.83	569.00	-5	2,895	-0.17%
2024/02/19	1	562.00	4.3	565.39	564.00	-3.3	2,893	-0.11%
2024/02/16	1	545.00	0	0.00	558.00	1	2,919	0.03%
2024/02/15	2	521.00	0	0.00	539.00	2	2,918	0.07%
2024/02/02	0	0.00	4	558.75	562.00	-4	2,802	-0.14%
2024/01/30	0	0.00	0	516.00	515.00	0	2,776	0.00%
2024/01/29	0	0.00	1.1	522.00	519.00	-1.1	2,777	-0.04%
2024/01/26	1	510.00	0	0.00	510.00	1	2,836	0.04%
2024/01/25	1	521.00	1.2	515.76	513.00	-0.2	2,866	-0.01%
2024/01/19	0	0.00	2	513.00	517.00	-2	2,931	-0.07%
2024/01/16	1	513.00	1	513.00	513.00	0	2,965	0.00%
2024/01/11	3	511.00	3	517.00	520.00	0	3,079	0.00%
2024/01/09	0	0.00	2	516.50	516.00	-2	3,204	-0.06%
2024/01/05	1	490.50	1	494.50	486.50	0	3,212	0.00%
2024/01/04	0	0.00	2	490.50	491.00	-2	3,234	-0.06%
2024/01/03	1	482.00	4	489.38	490.00	-3	3,323	-0.09%
2024/01/02	4.2	500.39	1	493.50	493.50	3.2	3,320	0.10%
2023/12/29	2	520.50	1	521.00	523.00	1	3,387	0.03%
2023/12/28	1	521.05	1	524.00	523.00	0	3,441	0.00%
2023/12/27	0	0.00	3	517.33	519.00	-3	3,452	-0.09%
2023/12/26	1	499.00	1	507.00	510.00	0	3,468	0.00%
2023/12/21	1	489.00	2	483.50	488.50	-1	3,559	-0.03%
2023/12/20	6	492.25	5	498.30	496.00	1	3,581	0.03%
2023/12/19	3	514.00	0	0.00	512.00	3	3,540	0.08%
2023/12/15	3	513.67	3	518.00	506.00	0	3,707	0.00%
2023/12/13	2	528.00	1	528.00	533.00	1	3,736	0.03%
2023/12/11	2	533.00	0	0.00	533.00	2	3,971	0.05%
2023/12/07	3	527.00	0	0.00	528.00	3	3,996	0.08%
2023/12/06	1	532.00	1	535.00	534.00	0	3,999	0.00%
2023/12/05	2	526.00	1	526.00	527.00	1	4,010	0.02%
2023/12/04	12	529.75	3	518.00	521.00	9	4,002	0.22%
2023/12/01	2	537.50	1	534.00	536.00	1	3,966	0.03%
2023/11/30	3	535.00	0	0.00	533.00	3	3,986	0.08%
2023/11/28	1	526.00	0	0.00	538.00	1	3,958	0.03%
2023/11/27	1	532.00	0	0.00	527.00	1	3,975	0.03%
2023/11/24	4	543.00	1	539.00	540.00	3	3,990	0.08%
2023/11/21	0	0.00	4	566.25	560.00	-4	4,138	-0.10%
2023/11/20	0	0.00	2	553.50	555.00	-2	4,199	-0.05%
2023/11/17	1	540.00	1	541.00	532.00	0	4,224	0.00%
2023/11/16	4	529.75	3	524.33	525.00	1	4,391	0.02%
2023/11/15	1	550.00	5	550.41	534.00	-4	4,448	-0.09%
2023/11/14	5	531.20	0	0.00	524.00	5	4,446	0.11%
2023/11/13	3	533.00	0	0.00	533.00	3	4,445	0.07%
2023/11/08	0	0.00	4	550.00	554.00	-4	4,497	-0.09%
2023/11/07	0	0.00	6	536.98	550.00	-6	4,517	-0.13%
2023/11/06	0	0.00	4.1	537.06	535.00	-4.1	4,513	-0.09%
2023/11/03	3	523.73	6.1	534.18	536.00	-3.1	4,515	-0.07%
2023/11/02	5	511.00	0	0.00	511.00	5	4,486	0.11%
2023/11/01	29	497.91	8	495.13	497.50	21	4,495	0.47%
2023/10/31	0	0.00	2	525.00	498.50	-2	4,477	-0.04%
2023/10/27	0	0.00	0	510.00	511.00	0	4,596	0.00%
2023/10/26	1	493.50	4	501.24	491.00	-3	4,599	-0.07%
2023/10/25	1	511.00	17	507.89	506.00	-16	4,607	-0.35%
2023/10/24	19	504.47	1	500.22	511.00	18	4,658	0.39%
2023/10/23	1	508.00	20	499.85	500.00	-19	4,629	-0.41%
2023/10/20	0	0.00	1	492.25	507.00	-1	4,629	-0.02%
2023/10/19	16	499.50	1	495.00	496.00	15	4,629	0.32%
2023/10/18	8	489.88	0	0.00	484.00	8	4,561	0.18%
2023/10/17	3	533.67	17.1	525.45	526.00	-14.1	4,455	-0.32%
2023/10/16	3	534.00	0	0.00	534.00	3	4,464	0.07%
2023/10/13	3	543.66	8	545.00	545.00	-5	4,475	-0.11%
2023/10/12	4	529.25	1	531.00	530.00	3	4,451	0.07%
2023/10/11	3	549.00	8	540.63	536.00	-5	4,459	-0.11%
2023/10/06	1	523.00	0	0.00	522.00	1	4,449	0.02%
2023/10/05	5	510.00	7	510.55	516.00	-2	4,491	-0.05%
2023/10/04	10	469.90	0	0.00	490.50	10	4,418	0.23%
2023/10/03	2	487.00	0	0.00	482.00	2	4,376	0.05%
2023/10/02	1	506.00	2	506.50	500.00	-1	4,381	-0.02%
2023/09/28	0	0.00	1	494.00	493.00	-1	4,373	-0.02%
2023/09/27	0	0.00	9	478.17	486.50	-9	4,338	-0.21%
2023/09/26	0	0.00	1	487.50	486.50	-1	4,321	-0.02%
2023/09/25	0	0.00	4	482.00	481.50	-4	4,346	-0.09%
2023/09/22	7	460.14	8	459.13	463.50	-1	4,280	-0.02%
2023/09/21	8	455.88	0	0.00	453.50	8	4,243	0.19%
2023/09/20	5	476.20	2	483.00	472.00	3	4,159	0.07%
2023/09/19	5	507.40	9	520.89	503.00	-4	4,068	-0.10%
2023/09/18	0	500.00	0	0.00	493.50	0	4,013	0.00%
2023/09/15	0	496.75	3	496.33	503.00	-3	3,993	-0.07%
2023/09/14	0	485.25	2.1	482.62	482.50	-2.1	3,783	-0.06%
2023/09/13	1	446.50	1	443.00	454.00	0	3,696	0.00%
2023/09/12	1	446.00	1.5	457.33	452.50	-0.5	3,754	-0.01%
2023/09/11	0.1	452.00	0	0.00	455.00	0.1	3,806	0.00%
2023/09/08	2.5	459.60	1	461.00	460.50	1.5	3,835	0.04%
2023/09/06	2	477.00	0	0.00	477.00	2	3,856	0.05%
2023/09/05	1	476.00	1	479.00	472.00	0	3,872	0.00%
2023/09/04	0	0.00	4	468.00	470.00	-4	3,897	-0.10%
2023/09/01	1.1	469.74	2	466.00	470.00	-1	3,915	-0.02%
2023/08/31	0	0.00	12.8	484.71	478.00	-12.8	3,960	-0.32%
2023/08/30	8	477.81	1	482.50	477.00	7	3,946	0.18%
2023/08/29	1	472.04	1	473.50	473.50	0	4,014	0.00%
2023/08/28	4	473.84	4.2	479.46	480.00	-0.1	4,098	0.00%
2023/08/25	15.1	485.24	8	475.49	472.00	7.1	4,200	0.17%
2023/08/24	3.1	496.87	8.8	503.32	514.00	-5.7	4,354	-0.13%
2023/08/23	4	467.76	0	0.00	468.00	4	4,373	0.09%
2023/08/22	11	466.69	8	458.00	473.00	3	4,443	0.07%
2023/08/21	6	432.92	7.5	436.50	452.50	-1.5	4,313	-0.03%
2023/08/18	2.4	406.90	4	412.63	411.50	-1.6	4,233	-0.04%
2023/08/17	1	397.00	6	401.92	403.00	-5	4,169	-0.12%
2023/08/16	0	396.50	3.1	395.32	398.50	-3.1	4,153	-0.07%
2023/08/15	5	386.10	1	384.00	384.00	4	4,113	0.10%
2023/08/14	1	384.50	1	385.00	385.00	0	4,092	0.00%
2023/08/11	0	0.00	2.1	385.74	384.00	-2.1	4,072	-0.05%
2023/08/10	4.1	364.88	0	0.00	366.00	4.1	4,049	0.10%
2023/08/08	1	392.50	2	390.00	388.00	-1	4,040	-0.02%
2023/08/07	0	0.00	2.2	388.97	390.00	-2.2	4,026	-0.05%
2023/08/02	3.2	374.84	0	0.00	366.00	3.2	3,972	0.08%
2023/08/01	1.1	401.64	4.7	410.07	394.50	-3.6	3,923	-0.09%
2023/07/31	8	390.94	7	382.50	382.00	1	3,883	0.03%
2023/07/28	0	0.00	0.1	390.50	390.00	-0.1	3,855	0.00%
2023/07/27	6.2	378.00	3	377.67	382.50	3.2	3,860	0.08%
2023/07/26	0.5	397.41	1	405.50	394.50	-0.5	3,816	-0.01%
2023/07/25	0	0.00	10	400.00	400.00	-10	3,827	-0.26%
2023/07/24	0	0.00	0.2	400.43	401.50	-0.2	3,844	-0.01%
2023/07/21	10	387.50	0	0.00	389.00	10	3,849	0.26%
2023/07/19	0.4	386.66	0	0.00	385.50	0.4	3,832	0.01%
2023/07/18	0	391.98	0	0.00	394.00	0	3,837	0.00%
2023/07/17	1.1	394.10	1	395.55	394.50	0	3,866	0.00%
2023/07/14	1.2	398.37	1	402.65	403.00	0.2	3,856	0.01%
2023/07/13	1.6	409.83	1.3	416.96	408.50	0.4	3,823	0.01%
2023/07/12	1	376.05	1	391.88	390.00	0	3,751	0.00%
2023/07/11	0	370.64	2.1	369.87	369.50	-2.1	3,698	-0.06%
2023/07/10	0	0.00	0	359.33	357.50	0	3,710	0.00%
2023/07/07	0.1	354.43	0	0.00	351.00	0.1	3,724	0.00%
2023/07/06	1.2	360.45	5	365.50	361.00	-3.8	3,714	-0.10%
2023/07/05	0	0.00	1	373.49	371.00	-1	3,716	-0.03%
2023/07/04	0	374.00	10.1	372.74	370.50	-10.1	3,744	-0.27%
2023/07/03	0	368.64	1.2	368.81	367.50	-1.1	3,823	-0.03%
2023/06/30	0	341.00	0	349.00	349.00	0	3,800	0.00%
2023/06/29	0.1	345.40	0	0.00	347.00	0.1	3,814	0.00%
2023/06/28	0	341.00	0	0.00	341.00	0	3,806	0.00%
2023/06/27	0	348.50	0	346.50	341.00	0	3,837	0.00%
2023/06/26	16.1	343.47	0	0.00	350.00	16.1	3,855	0.42%
2023/06/21	0.1	355.07	0	355.00	358.00	0.1	3,852	0.00%
2023/06/20	0	359.50	0.1	360.71	359.00	-0.1	3,845	0.00%
2023/06/19	0	364.00	0	0.00	364.50	0	3,892	0.00%
2023/06/16	2.1	364.90	32	359.45	363.00	-29.9	3,944	-0.76%
2023/06/15	0	381.67	1	377.93	382.00	-1	3,863	-0.03%
2023/06/14	0	363.10	7	362.80	370.00	-7	3,848	-0.18%
2023/06/13	0	359.00	21.1	356.62	359.00	-21.1	3,862	-0.55%
2023/06/12	0	348.50	10	349.75	348.50	-10	3,885	-0.26%
2023/06/09	0	343.75	1	344.00	343.00	-1	3,918	-0.02%
2023/06/08	34	341.90	0	0.00	339.50	34	3,924	0.87%
2023/06/07	0	355.00	1	355.00	355.50	-1	3,913	-0.03%
2023/06/06	0	0.00	14	355.29	354.00	-14	3,900	-0.36%
2023/06/05	30	342.20	0	0.00	345.00	30	3,859	0.78%
2023/06/02	14	344.21	1	345.05	343.00	13	3,923	0.33%
2023/06/01	5	340.71	2	341.99	342.00	3	3,906	0.08%
2023/05/31	3	353.14	4	356.27	353.00	-1	3,799	-0.03%
2023/05/30	10	368.05	11	356.83	354.00	-1	3,669	-0.03%
2023/05/29	3	353.83	5	356.51	357.50	-2	3,442	-0.06%
2023/05/26	0	316.50	7.1	322.87	325.00	-7	3,339	-0.21%
2023/05/25	0	0.00	0.2	296.48	295.50	-0.2	3,219	-0.01%
2023/05/24	0.1	283.19	0	0.00	283.00	0.1	3,198	0.00%
2023/05/23	0	287.50	0	0.00	286.00	0	3,196	0.00%
2023/05/22	0.1	283.81	0	0.00	284.00	0.1	3,223	0.00%
2023/05/19	0.1	291.80	0	0.00	291.00	0.1	3,268	0.00%
2023/05/18	0	298.00	0	298.75	296.50	0	3,269	0.00%
2023/05/17	0.1	295.40	0	297.50	295.50	0	3,285	0.00%
2023/05/16	0	0.00	1.3	292.61	295.50	-1.3	3,296	-0.04%
2023/05/15	0	285.88	0	0.00	287.50	0	3,287	0.00%
2023/05/12	0.1	282.17	0	0.00	288.00	0.1	3,317	0.00%
2023/05/11	0.1	282.17	0	0.00	282.00	0.1	3,324	0.00%
2023/05/10	1.1	285.26	0	292.75	286.50	1.1	3,358	0.03%
2023/05/09	0	293.50	0	0.00	292.50	0	3,446	0.00%
2023/05/08	1	295.50	2	295.48	295.00	-1	3,455	-0.03%
2023/05/05	3	292.30	2	289.00	288.50	1	3,453	0.03%
2023/05/04	2	294.27	1	294.50	298.00	1	3,452	0.03%
2023/05/03	1	294.50	1.1	295.96	295.00	-0.1	3,490	0.00%
2023/05/02	3	299.50	3	298.50	298.00	0	3,532	0.00%
2023/04/28	1	293.00	0	298.00	299.00	1	3,573	0.03%
2023/04/27	1	290.51	0	0.00	289.00	1	3,562	0.03%
2023/04/26	0	293.00	0	0.00	292.50	0	3,534	0.00%
2023/04/25	0	291.00	0	0.00	287.50	0	3,524	0.00%
2023/04/24	0	295.00	0	298.50	298.50	0	3,515	0.00%
2023/04/21	0.1	294.10	2	296.50	295.50	-1.9	3,529	-0.05%
2023/04/20	1.2	303.93	0	0.00	298.50	1.2	3,539	0.03%
2023/04/14	0	0.00	0.2	310.65	315.50	-0.2	3,603	0.00%
2023/04/13	0.2	304.66	0	308.00	302.50	0.2	3,577	0.00%
2023/04/12	0	312.00	0	313.00	313.00	0	3,534	0.00%
2023/04/11	1	309.00	1	311.53	311.50	0	3,507	0.00%
2023/04/10	1	307.50	0	0.00	308.50	1	3,486	0.03%
2023/04/07	1.1	322.29	0	317.00	309.00	1	3,456	0.03%
2023/04/06	0	311.58	1	317.08	316.50	-1	3,429	-0.03%
2023/03/31	0	316.50	0.1	313.00	319.00	0	3,372	0.00%
2023/03/30	1	310.00	0	0.00	312.00	1	3,328	0.03%
2023/03/29	0	0.00	0	308.00	307.00	0	3,311	0.00%
2023/03/28	2.1	308.82	1	304.00	305.50	1.1	3,310	0.03%
2023/03/27	0	307.00	0	310.20	305.00	0	3,252	0.00%
2023/03/24	8	315.87	9	313.94	315.50	-1	3,235	-0.03%
2023/03/23	3	313.50	4	312.99	313.00	-1	3,212	-0.03%
2023/03/22	0	307.75	0	0.00	309.50	0	3,218	0.00%
2023/03/21	0	0.00	0.2	306.00	304.50	-0.2	3,173	0.00%
2023/03/20	0	0.00	0	294.50	294.50	0	3,106	0.00%
2023/03/17	0	294.00	0	297.44	294.50	0	3,121	0.00%
2023/03/16	2	295.00	2	294.00	295.50	0	3,086	0.00%
2023/03/15	0	0.00	0.5	295.29	302.00	-0.5	3,075	-0.02%
2023/03/14	1	290.05	1	291.03	290.50	0	3,042	0.00%
2023/03/13	0.1	293.50	1	294.50	300.50	-0.9	3,040	-0.03%
2023/03/10	0	298.50	0	0.00	298.00	0	3,085	0.00%
2023/03/09	0	0.00	0	304.50	305.50	0	3,062	0.00%
2023/03/08	0.1	299.50	0	299.50	300.00	0	3,055	0.00%
2023/03/07	1.1	304.45	0	0.00	303.50	1.1	3,018	0.03%
2023/03/06	0	0.00	2.1	301.63	305.50	-2.1	2,918	-0.07%
2023/03/03	0	286.25	0	0.00	285.50	0	2,843	0.00%
2023/03/02	0.1	283.00	0.2	283.00	284.50	0	2,842	0.00%
2023/03/01	0	0.00	10	289.05	287.50	-10	2,824	-0.35%
2023/02/24	1	284.00	0	0.00	283.00	1	2,805	0.04%
2023/02/23	0	0.00	0	276.50	283.50	0	2,789	0.00%
2023/02/22	0	272.00	0	0.00	276.00	0	2,768	0.00%
2023/02/20	1	280.50	0	276.50	276.50	1	2,767	0.04%
2023/02/17	0	284.25	0	0.00	283.00	0	2,752	0.00%
2023/02/16	0	0.00	1	281.46	283.50	-1	2,717	-0.04%
2023/02/15	0	274.75	0	0.00	274.50	0	2,733	0.00%
2023/02/13	1	269.50	1	271.50	271.00	0	2,744	0.00%
2023/02/10	0	0.00	0	273.00	273.50	0	2,749	0.00%
2023/02/09	0	272.50	0	271.50	274.00	0	2,725	0.00%
2023/02/08	1	273.47	3.1	274.13	274.00	-2	2,711	-0.07%
2023/02/07	0	265.25	0	0.00	273.00	0	2,676	0.00%
2023/02/06	0	0.00	1	258.50	257.50	-1	2,582	-0.04%
2023/02/03	0	254.50	0	0.00	256.50	0	2,586	0.00%
2023/02/01	1	247.49	0	0.00	247.50	1	2,589	0.04%
2023/01/31	0	0.00	1	254.87	243.50	-1	2,693	-0.04%
2023/01/30	0	252.00	1	252.00	251.50	-1	2,741	-0.04%
2023/01/11	0	0.00	1	253.50	253.50	-1	2,855	-0.04%
2023/01/10	0	0.00	1	252.50	253.00	-1	2,868	-0.03%
2023/01/09	3	247.17	0.3	248.83	248.00	2.7	2,890	0.09%
2023/01/06	0	0.00	4	255.50	255.50	-4	2,861	-0.14%
2023/01/03	0	240.00	0	0.00	242.00	0	2,898	0.00%
2022/12/30	0	236.50	0	0.00	234.50	0	2,939	0.00%
2022/12/29	0	229.50	0	0.00	232.50	0	2,965	0.00%
2022/12/28	2	233.77	0	0.00	233.50	2	3,002	0.07%
2022/12/27	0	239.43	0	0.00	238.00	0	3,044	0.00%
2022/12/26	1	235.05	0	0.00	236.50	1	3,060	0.03%
2022/12/23	1	236.54	1	237.50	237.50	0	3,068	0.00%
2022/12/22	0	255.00	0	0.00	254.00	0	3,072	0.00%
2022/12/21	0.1	251.20	0	0.00	253.00	0.1	3,119	0.00%
2022/12/20	1	256.89	1.1	247.50	245.50	-0.1	3,137	0.00%
2022/12/19	0	254.00	0	0.00	256.00	0	3,161	0.00%
2022/12/16	0.1	257.10	0	0.00	255.00	0.1	3,196	0.00%
2022/12/15	0	260.00	0	0.00	262.50	0	3,224	0.00%
2022/12/14	0	251.00	0	0.00	258.00	0	3,225	0.00%
2022/12/12	0	249.50	0	0.00	249.00	0	3,254	0.00%
2022/12/09	1	250.50	0	0.00	250.50	1	3,275	0.03%
2022/12/08	2	246.75	0	249.00	248.50	2	3,280	0.06%
2022/12/07	0	253.25	0	254.50	248.50	0	3,304	0.00%
2022/12/06	0	260.00	0	260.00	260.00	0	3,292	0.00%
2022/12/05	2	256.51	0	0.00	258.00	2	3,328	0.06%
2022/12/02	0	259.50	0	0.00	259.00	0	3,324	0.00%
2022/12/01	0	0.00	0	276.42	272.00	0	3,289	0.00%
2022/11/29	0	267.00	0	0.00	268.00	0	3,304	0.00%
2022/11/28	0	262.50	0	0.00	266.50	0	3,397	0.00%
2022/11/25	0	269.00	0	266.50	265.50	0	3,525	0.00%
2022/11/22	0	260.50	0	0.00	260.50	0	3,583	0.00%
2022/11/18	0	0.00	0	260.00	259.50	0	3,626	0.00%
2022/11/17	0	261.28	0	0.00	259.00	0	3,623	0.00%
2022/11/15	0	0.00	0	253.50	256.50	0	3,656	0.00%
2022/11/14	0	256.00	0	254.50	254.00	0	3,714	0.00%
2022/11/11	0	260.00	0	259.50	261.50	0	3,722	0.00%
2022/11/10	1	241.07	2	243.00	245.00	-1	3,719	-0.03%
2022/11/08	1	253.00	0	252.00	249.00	1	3,729	0.03%
2022/11/07	0	247.00	1	247.00	249.50	-1	3,792	-0.03%
2022/11/04	1	252.00	0	247.00	250.00	1	3,884	0.02%
2022/11/03	0	246.00	0	0.00	247.50	0	3,976	0.00%
2022/11/02	0	0.00	0	242.50	242.50	0	4,126	0.00%
2022/11/01	0	0.00	0.1	243.00	244.00	-0.1	4,162	0.00%
2022/10/31	0	0.00	1.2	241.44	243.00	-1.2	4,199	-0.03%
2022/10/28	0	0.00	0	237.50	237.00	0	4,211	0.00%
2022/10/27	1	228.50	2	234.73	233.00	-1	4,199	-0.02%
2022/10/26	0	212.00	0	0.00	215.50	0	4,112	0.00%
2022/10/25	1	221.47	0	0.00	221.00	1	4,047	0.03%
2022/10/24	0	227.75	0	0.00	225.50	0	4,046	0.00%
2022/10/21	1	225.53	0	0.00	225.00	1	4,049	0.03%
2022/10/20	0	231.17	0	0.00	233.00	0	3,988	0.00%
2022/10/19	2	243.75	0	0.00	241.50	2	3,927	0.05%
2022/10/18	0	250.50	0	0.00	249.00	0	3,927	0.00%
2022/10/17	0	243.00	0.1	245.50	243.50	-0.1	3,930	0.00%
2022/10/14	1	255.93	0	0.00	247.50	1	3,904	0.03%
2022/10/13	3	263.47	0	0.00	254.50	3	3,949	0.08%
2022/10/12	3	263.16	1	266.50	266.50	2	3,958	0.05%
2022/10/11	0	274.00	0	0.00	270.50	0	4,026	0.00%
2022/10/06	0	286.50	0	0.00	289.00	0	4,192	0.00%
2022/10/04	0	0.00	2	282.49	283.00	-2	4,204	-0.05%
2022/10/03	2	264.50	0	0.00	266.50	2	4,183	0.05%
2022/09/30	0	264.50	0	0.00	272.50	0	4,205	0.00%
2022/09/29	0	0.00	1	272.00	272.00	-1	4,263	-0.02%
2022/09/28	3	273.17	0	272.50	262.00	3	4,255	0.07%
2022/09/26	0	274.50	0	0.00	274.00	0	4,334	0.00%
2022/09/20	0	0.00	1	290.50	290.50	-1	4,318	-0.02%
2022/09/19	0	0.00	0	279.50	281.00	0	4,303	0.00%
2022/09/15	0	284.00	0	0.00	284.50	0	4,320	0.00%
2022/09/14	0	0.00	1	280.00	286.50	-1	4,323	-0.02%
2022/09/12	0	0.00	9.1	285.88	284.50	-9.1	4,375	-0.21%
2022/09/07	0	260.00	0	0.00	264.00	0	4,400	0.00%
2022/09/06	3	260.01	1	267.50	262.00	2	4,402	0.05%
2022/09/05	1	267.00	1	264.00	263.50	0	4,415	0.00%
2022/09/02	2	263.75	1	262.00	262.00	1	4,416	0.02%
2022/09/01	6	261.74	1	266.00	266.00	5	4,397	0.11%
2022/08/31	2	280.00	0	0.00	283.50	2	4,318	0.05%
2022/08/29	1	275.00	0	0.00	276.00	1	4,320	0.02%
2022/08/26	1	288.00	1	285.50	285.50	0	4,329	0.00%
2022/08/25	1	279.00	1	288.00	287.50	0	4,301	0.00%
2022/08/19	10	289.50	10	282.00	283.00	0	4,345	0.00%
2022/08/18	10	284.50	11	284.59	285.50	-1	4,319	-0.02%
2022/08/17	0	0.00	1	284.50	284.50	-1	4,295	-0.02%
2022/08/15	0	0.00	2	279.97	279.00	-2	4,245	-0.05%
2022/08/12	1	276.00	1	275.00	276.50	0	4,229	0.00%
2022/08/11	1	270.00	2	280.50	278.50	-1	4,182	-0.02%
2022/08/10	1	277.00	1	276.50	280.00	0	4,086	0.00%
2022/08/09	3	279.83	4	267.63	280.00	-1	4,026	-0.02%
2022/08/08	0	0.00	3	263.67	261.50	-3	3,890	-0.08%
2022/08/05	6	258.83	3	258.49	257.50	3	3,908	0.08%
2022/08/04	1	255.00	1	254.60	253.50	0	3,902	0.00%
2022/08/03	1	259.84	2	256.25	253.00	-1	3,920	-0.02%
2022/08/02	1	257.00	3	256.83	255.00	-2	3,937	-0.05%
2022/08/01	1	253.38	6.4	256.19	253.00	-5.4	3,874	-0.14%
2022/07/29	1	248.00	0	0.00	248.00	1	3,836	0.03%
2022/07/28	2	248.75	1	249.50	248.00	1	3,806	0.03%
2022/07/26	0	245.50	0	0.00	245.00	0	3,796	0.00%
2022/07/22	1	252.95	0	0.00	248.00	1	3,843	0.03%
2022/07/21	1	258.00	2	253.00	250.50	-1	3,835	-0.03%
2022/07/20	4	257.75	2	253.75	253.50	2	3,806	0.05%
2022/07/18	2	257.00	4	263.63	265.00	-2	3,680	-0.05%
2022/07/15	2	249.50	1	247.00	247.00	1	3,565	0.03%
2022/07/14	3	242.17	5	246.77	249.00	-2	3,427	-0.06%
2022/07/13	1	220.27	2	230.71	232.50	-1	3,315	-0.03%
2022/07/12	1	210.54	1	211.50	211.50	0	3,264	0.00%
2022/07/11	0	221.00	0	0.00	222.00	0	3,241	0.00%
2022/07/08	1	234.50	1	232.50	230.00	0	3,219	0.00%
2022/07/07	2	219.50	2.2	218.72	222.00	-0.2	3,187	-0.01%
2022/07/06	0	209.00	0	0.00	208.00	0	3,143	0.00%
2022/07/05	0	212.50	0.1	210.00	213.00	0	3,143	0.00%
2022/07/04	2.1	201.05	0	0.00	204.00	2.1	3,091	0.07%
2022/07/01	1.1	220.10	0	0.00	215.00	1.1	3,064	0.03%
2022/06/30	0.1	239.61	1	240.00	238.50	-1	3,091	-0.03%
2022/06/29	0	242.50	0	0.00	243.50	0	3,140	0.00%
2022/06/28	0	240.50	0	0.00	240.50	0	3,220	0.00%
2022/06/27	0	247.50	0	249.50	245.50	0	3,294	0.00%
2022/06/24	0	0.00	1	244.45	242.50	-1	3,276	-0.03%
2022/06/23	1	242.00	0	0.00	240.00	1	3,322	0.03%
2022/06/22	2	245.97	0	0.00	245.00	2	3,343	0.06%
2022/06/21	0	0.00	3	248.50	252.00	-3	3,319	-0.09%
2022/06/20	1	230.50	1	237.00	233.50	0	3,270	0.00%
2022/06/16	1	243.50	1	242.50	242.50	0	3,236	0.00%
2022/06/15	0	0.00	1	239.50	240.00	-1	3,225	-0.03%
2022/06/14	2	237.00	1	240.00	238.00	1	3,205	0.03%
2022/06/13	1	236.00	0	0.00	236.00	1	3,179	0.03%
2022/06/10	2	242.50	5.1	242.40	242.00	-3.1	3,147	-0.10%
2022/06/09	0	0.00	2	233.75	234.00	-2	3,082	-0.06%
2022/06/07	1	219.50	0	0.00	223.50	1	3,025	0.03%
2022/06/02	0	0.00	3	226.33	226.00	-3	3,053	-0.10%
2022/06/01	2	226.00	0	0.00	225.50	2	3,085	0.06%
2022/05/31	1	219.00	1	229.00	232.00	0	3,083	0.00%
2022/05/30	2	218.50	2	220.50	217.50	0	3,010	0.00%
2022/05/26	1	215.00	0	0.00	206.00	1	2,945	0.03%
2022/05/23	3	217.17	1	213.50	213.50	2	2,867	0.07%
2022/05/20	1	221.00	0	0.00	218.50	1	2,851	0.04%
2022/05/18	1	228.50	1	231.00	230.00	0	2,793	0.00%
2022/05/17	2	226.50	2	226.75	225.50	0	2,778	0.00%
2022/05/13	0	0.00	1.1	233.95	234.50	-1.1	2,716	-0.04%
2022/05/12	1	227.00	3	226.50	223.50	-2	2,661	-0.08%
2022/05/11	1	210.00	3	217.00	219.00	-2	2,615	-0.08%
2022/05/10	1	203.50	0	0.00	207.00	1	2,550	0.04%
2022/05/05	3	237.17	2	234.50	232.00	1	2,546	0.04%
2022/05/04	2	235.25	1	232.00	234.00	1	2,563	0.04%
2022/04/29	6	230.92	8	233.00	233.00	-2	2,580	-0.08%
2022/04/28	3.1	219.77	0	0.00	219.50	3.1	2,516	0.12%
2022/04/27	1	216.00	1	215.50	215.50	0	2,506	0.00%
2022/04/26	2	218.50	2	219.75	221.00	0	2,477	0.00%
2022/04/25	1	211.00	0	0.00	211.00	1	2,459	0.04%
2022/04/08	1	230.00	3	225.33	226.00	-2	2,506	-0.08%
2022/04/07	2	231.25	2	232.25	231.00	0	2,473	0.00%
2022/04/06	1	233.00	3	236.00	238.50	-2	2,426	-0.08%
2022/04/01	2	227.00	3.7	228.80	230.00	-1.7	2,349	-0.07%
2022/03/31	0	0.00	6	223.16	222.50	-6	2,269	-0.27%
2022/03/30	3	213.33	2	216.50	215.00	1	2,168	0.05%
2022/03/29	2	206.50	0	0.00	207.00	2	2,100	0.10%
2022/03/28	2	199.75	0.2	203.00	204.00	1.8	2,099	0.09%
2022/03/25	4.2	207.72	1	213.00	203.00	3.2	2,039	0.16%
2022/03/24	4	214.38	4	215.88	215.50	0	2,027	0.00%
2022/03/23	0.1	217.50	0	0.00	216.50	0.1	2,142	0.00%
2022/03/22	1.1	215.56	0	0.00	217.50	1.1	2,206	0.05%
2022/03/21	1.1	218.05	1	219.00	219.00	0.1	2,182	0.00%
2022/03/18	6.4	216.45	0	0.00	216.00	6.4	2,155	0.29%
2022/03/17	1	232.00	2	234.50	236.50	-1	2,075	-0.05%
2022/03/16	2	220.00	0	0.00	219.50	2	2,058	0.10%
2022/03/15	2	223.75	0	0.00	219.00	2	2,057	0.10%
2022/03/10	0	0.00	1	239.00	235.50	-1	2,052	-0.05%
2022/03/09	3	227.00	2	229.00	228.00	1	2,062	0.05%
2022/03/08	1	231.00	1	227.50	226.50	0	2,055	0.00%
2022/03/07	5	244.00	4	242.75	237.00	1	2,008	0.05%
2022/03/04	7	254.71	0	0.00	253.50	7	1,993	0.35%
2022/03/03	2	263.25	1	264.00	267.00	1	1,983	0.05%
2022/02/25	2	253.25	0	0.00	252.00	2	1,983	0.10%
2022/02/24	1.2	256.67	2	254.50	254.50	-0.8	1,984	-0.04%
2022/02/22	0	0.00	1	268.00	262.00	-1	1,979	-0.05%
2022/02/18	1	274.50	0	0.00	275.00	1	1,995	0.05%
2022/02/17	0	0.00	1	274.50	272.50	-1	2,040	-0.05%
2022/02/16	1	272.00	2	272.50	274.00	-1	2,073	-0.05%
2022/02/15	1	261.00	0	0.00	259.50	1	2,105	0.05%
2022/02/11	1	272.50	1	270.00	271.50	0	2,166	0.00%
2022/02/10	1	270.50	0	270.50	274.50	1	2,191	0.04%
2022/02/08	0	261.50	0	0.00	260.50	0	2,355	0.00%
2022/01/26	1	265.01	0	0.00	265.00	1	2,383	0.04%
2022/01/25	0	0.00	1	279.00	274.50	-1	2,383	-0.04%
2022/01/18	0	0.00	1	269.50	269.00	-1	2,415	-0.04%
2022/01/17	0	0.00	0.5	267.50	270.50	-0.5	2,413	-0.02%
2022/01/14	0	261.00	0	0.00	260.00	0	2,403	0.00%
2022/01/06	1	265.00	0	0.00	266.00	1	2,412	0.04%
2022/01/05	0	0.00	2	272.00	274.00	-2	2,402	-0.08%
2022/01/04	1	265.00	0	0.00	266.50	1	2,379	0.04%
2022/01/03	1	262.50	0	0.00	261.00	1	2,390	0.04%
2021/12/27	0	0.00	0	260.00	259.50	0	2,513	0.00%
2021/12/23	0	260.98	1.3	262.79	260.00	-1.2	2,581	-0.05%
2021/12/22	2	258.25	0	0.00	257.50	2	2,586	0.08%
2021/12/21	1	260.50	0	0.00	259.00	1	2,577	0.04%
2021/12/20	1	262.00	1	262.00	260.50	0	2,571	0.00%
2021/12/17	6.5	259.00	0	0.00	257.50	6.5	2,517	0.26%
2021/12/16	5	276.00	0	0.00	275.50	5	2,396	0.21%
2021/12/09	0	0.00	3	301.00	302.50	-3	2,357	-0.13%
2021/12/07	1	282.00	1	286.50	293.00	0	2,344	0.00%
2021/12/06	0	0.00	1	282.00	283.50	-1	2,327	-0.04%
2021/12/03	2	277.50	0	0.00	277.00	2	2,331	0.09%
2021/11/26	1	300.50	0	0.00	299.50	1	2,441	0.04%
2021/11/24	0	0.00	1	310.00	300.00	-1	2,499	-0.04%
2021/11/23	0	0.00	0.7	292.88	295.00	-0.7	2,487	-0.03%
2021/11/19	0	0.00	1	292.00	292.00	-1	2,503	-0.04%
2021/11/18	0	0.00	1	292.00	294.00	-1	2,522	-0.04%
2021/11/16	2.3	293.09	8	284.13	292.00	-5.7	2,524	-0.23%
2021/11/12	0	280.50	0.4	275.50	288.00	-0.4	2,546	-0.02%
2021/11/11	0	0.00	1.4	292.19	291.00	-1.4	2,594	-0.05%
2021/11/10	0	0.00	2	292.75	296.00	-2	2,694	-0.07%
2021/11/05	4	290.25	6	286.50	283.00	-2	2,581	-0.08%
2021/11/04	1	262.00	0	0.00	271.50	1	2,454	0.04%
2021/11/03	0	0.00	1	259.50	260.50	-1	2,403	-0.04%
2021/11/02	0.1	257.00	0	252.00	251.00	0	2,361	0.00%
2021/10/29	0	244.00	0	0.00	243.50	0	2,304	0.00%
2021/10/28	0	249.50	0	0.00	248.00	0	2,289	0.00%
2021/10/27	0.1	248.05	0	0.00	250.00	0.1	2,296	0.00%
2021/10/26	0	241.50	0	0.00	245.00	0	2,259	0.00%
2021/10/20	0	236.00	0	0.00	236.50	0	2,241	0.00%
2021/10/18	1	238.50	0	0.00	233.00	1	2,218	0.05%
2021/10/15	1	244.00	2	250.00	245.00	-1	2,169	-0.05%
2021/10/14	0.1	258.90	0	0.00	251.50	0.1	2,134	0.00%
2021/10/13	2	262.00	0	0.00	255.50	2	2,141	0.09%
2021/10/12	0.5	258.99	1	254.50	257.50	-0.5	2,144	-0.02%
2021/10/08	0	0.00	0	257.00	257.50	0	2,142	0.00%
2021/10/07	1	249.00	2	251.25	250.50	-1	2,169	-0.05%
2021/10/06	2	234.49	0	0.00	229.00	2	2,148	0.09%
2021/10/01	1	254.00	0	0.00	254.00	1	2,096	0.05%
2021/09/30	1	263.50	0	0.00	263.00	1	2,062	0.05%
2021/09/27	1	273.50	0	0.00	271.50	1	2,067	0.05%
2021/09/22	1	269.50	1	265.00	269.50	0	2,103	0.00%
2021/09/17	1	268.00	1	270.50	266.00	0	2,107	0.00%
2021/09/16	0	269.50	0	0.00	268.00	0	2,139	0.00%
2021/09/14	4	278.13	1	277.50	278.50	3	2,147	0.14%
2021/09/08	2	274.25	0	276.50	273.00	2	2,199	0.09%
2021/09/07	0	0.00	3	271.00	278.00	-3	2,192	-0.14%
2021/09/06	0	0.00	1	287.50	286.50	-1	2,162	-0.05%
2021/09/02	1	284.00	1	298.00	285.00	0	2,142	0.00%
2021/09/01	1	278.00	0	0.00	280.00	1	2,075	0.05%
2021/08/26	0	0.00	0.2	305.00	288.00	-0.2	2,027	-0.01%
2021/08/25	1	293.50	0	0.00	293.50	1	2,015	0.05%
2021/08/24	0	0.00	1	294.00	296.00	-1	2,005	-0.05%
2021/08/23	1	289.00	1.6	288.93	288.00	-0.6	1,995	-0.03%
2021/08/20	1	286.00	0	0.00	284.50	1	1,999	0.05%
2021/08/19	11	285.77	12	288.96	289.00	-1	2,032	-0.05%
2021/08/18	2	282.00	1	281.50	286.00	1	1,989	0.05%
2021/08/17	4	267.25	9	270.89	271.00	-5	1,944	-0.26%
2021/08/16	1	272.07	20	273.38	267.50	-19	1,860	-1.02%
2021/08/13	1.2	297.00	5	297.00	297.00	-3.8	1,757	-0.22%
2021/08/06	1	333.50	0	0.00	332.50	1	1,869	0.05%
2021/07/29	0	0.00	1	335.50	335.50	-1	2,052	-0.05%
2021/07/28	0	0.00	1	327.00	327.50	-1	2,071	-0.05%
2021/07/27	2	334.25	1	332.00	335.50	1	2,111	0.05%
2021/07/21	1	343.50	0	0.00	341.50	1	2,280	0.04%
2021/07/20	0	0.00	0	349.50	343.00	0	2,348	0.00%
2021/07/15	1	334.50	1	345.50	347.00	0	2,427	0.00%
2021/07/13	0	0.00	2	347.25	349.50	-2	2,365	-0.08%
2021/07/12	0	0.00	3	342.00	342.00	-3	2,350	-0.13%
2021/07/06	1	331.00	0	0.00	334.50	1	2,335	0.04%
2021/07/02	0	0.00	1	329.00	326.00	-1	2,336	-0.04%
2021/06/25	1	327.00	8	331.56	331.00	-7	2,351	-0.30%
2021/06/24	0	0.00	1	313.00	314.00	-1	2,336	-0.04%
2021/06/23	0	0.00	3	312.33	315.50	-3	2,356	-0.13%
2021/06/22	2	298.75	2	299.50	300.00	0	2,334	0.00%
2021/06/21	0	0.00	1	298.00	298.00	-1	2,330	-0.04%
2021/06/17	0	0.00	0.1	290.50	293.00	-0.1	2,328	0.00%
2021/06/16	2	295.00	0	0.00	295.00	2	2,380	0.08%
2021/06/15	0	0.00	0	298.00	298.00	0	2,394	0.00%
2021/06/11	0	295.50	0	0.00	295.00	0	2,397	0.00%
2021/06/10	0	0.00	1	294.00	292.50	-1	2,385	-0.04%
2021/06/09	1	282.51	0	0.00	288.00	1	2,374	0.04%
2021/06/08	0	287.40	0	0.00	286.50	0	2,395	0.00%
2021/06/07	0	283.75	0	0.00	293.50	0	2,389	0.00%
2021/06/04	0	290.00	0	0.00	291.00	0	2,378	0.00%
2021/06/03	4	292.76	0	0.00	293.00	4	2,386	0.17%
2021/06/01	0	0.00	0	305.00	306.50	0	2,409	0.00%
2021/05/31	0	298.10	2	306.00	307.50	-2	2,444	-0.08%
2021/05/27	0	297.00	1	299.50	295.00	-1	2,474	-0.04%
2021/05/26	0	0.00	0	304.00	300.00	0	2,475	0.00%
2021/05/25	0	304.18	0	306.00	303.00	0	2,480	0.00%
2021/05/24	0	301.25	4	301.38	307.50	-4	2,495	-0.16%
2021/05/21	0	0.00	0	296.00	295.00	0	2,488	0.00%
2021/05/20	2	293.26	2	295.00	295.50	0	2,504	0.00%
2021/05/19	0	0.00	7.1	298.96	295.50	-7.1	2,514	-0.28%
2021/05/18	0	0.00	15.1	289.39	295.00	-15.1	2,508	-0.60%
2021/05/17	0.1	268.40	0.6	266.99	273.00	-0.6	2,543	-0.02%
2021/05/14	3	271.83	5	276.80	271.50	-2	2,526	-0.08%
2021/05/13	7	265.29	7	270.57	269.50	0	2,518	0.00%
2021/05/12	7	259.27	7	264.86	264.00	0	2,521	0.00%
2021/05/11	9.1	261.85	0	0.00	259.00	9.1	2,508	0.36%
2021/05/10	4	285.76	0	0.00	285.50	4	2,507	0.16%
2021/05/07	2	290.00	2	293.50	290.00	0	2,573	0.00%
2021/05/06	2	286.51	2.1	299.95	291.00	-0.1	2,615	0.00%
2021/05/05	2	295.00	0	0.00	291.00	2	2,610	0.08%
2021/05/04	1.1	295.27	0.1	314.00	303.00	1	2,622	0.04%
2021/05/03	1	303.00	2.1	316.57	315.50	-1.1	2,602	-0.04%
2021/04/29	7	317.71	16	313.43	318.00	-9	2,589	-0.35%
2021/04/28	1.1	297.05	7	301.64	303.50	-5.9	2,564	-0.23%
2021/04/27	1	291.00	3	294.67	296.00	-2	2,537	-0.08%
2021/04/26	2	294.00	6	294.67	296.00	-4	2,519	-0.16%
2021/04/23	2	286.75	14	287.40	291.50	-12	2,478	-0.49%
2021/04/22	4	276.25	3	277.02	275.00	1	2,455	0.04%
2021/04/21	2	272.50	0	0.00	271.00	2	2,467	0.08%
2021/04/19	0	0.00	1	278.00	273.50	-1	2,552	-0.04%
2021/04/16	0	0.00	3	272.50	275.50	-3	2,599	-0.12%
2021/04/15	3	266.00	2	269.00	267.50	1	2,614	0.04%
2021/04/14	2	266.99	0	0.00	266.00	2	2,639	0.08%
2021/04/13	1	273.94	6	274.00	266.00	-5	2,667	-0.19%
2021/04/12	12	272.04	0	0.00	270.50	12	2,705	0.44%
2021/04/09	0	0.00	3.2	280.00	279.50	-3.2	2,726	-0.12%
2021/04/08	3	277.00	0	0.00	277.00	3	2,749	0.11%
2021/04/07	0	0.00	3	279.50	279.50	-3	2,769	-0.11%
2021/04/06	3	276.50	0	0.00	276.00	3	2,788	0.11%
2021/04/01	2	275.50	1	281.00	275.50	1	2,819	0.04%
2021/03/31	0	278.25	0	0.00	276.00	0	2,780	0.00%
2021/03/29	2	274.49	4	274.75	279.50	-2	2,751	-0.07%
2021/03/26	3	266.00	1	268.00	268.00	2	2,712	0.07%
2021/03/25	0	262.00	1	268.00	270.00	-1	2,731	-0.04%
2021/03/24	0.3	269.50	1.1	271.77	268.00	-0.8	2,767	-0.03%
2021/03/23	1.2	266.69	1	269.50	269.00	0.2	2,872	0.01%
2021/03/22	1.4	267.43	0	0.00	266.00	1.4	2,934	0.05%
2021/03/19	0.2	271.50	7	270.79	273.50	-6.9	2,968	-0.23%
2021/03/18	0	264.00	3	262.00	262.50	-3	2,976	-0.10%
2021/03/17	0	263.50	3.3	265.95	265.50	-3.3	3,033	-0.11%
2021/03/16	2	265.75	0.1	265.00	265.50	1.9	3,090	0.06%
2021/03/15	0.1	262.50	2	261.75	262.00	-1.9	3,097	-0.06%
2021/03/12	8.1	259.63	7	263.29	262.50	1.1	3,119	0.04%
2021/03/11	2	253.52	0.1	255.00	254.50	1.9	3,118	0.06%
2021/03/10	2	253.51	4	255.00	253.50	-2	3,142	-0.06%
2021/03/09	4	252.01	0	0.00	251.00	4	3,191	0.13%
2021/03/08	3	260.50	3	264.00	259.50	0	3,193	0.00%
2021/03/05	3	250.68	1	256.50	256.00	2	3,199	0.06%
2021/03/04	3	255.51	3	263.00	256.50	0	3,226	0.00%
2021/03/03	7	261.36	0	0.00	265.50	7	3,217	0.22%
2021/03/02	1	271.50	114	270.96	266.50	-113	3,233	-3.49%	大賣/鉅額交易
2021/02/26	54	263.76	0	0.00	262.50	54	3,256	1.66%
2021/02/25	1	272.00	0	0.00	272.00	1	3,213	0.03%
2021/02/24	12	270.25	10	277.00	268.50	2	3,235	0.06%
2021/02/23	30	272.17	0	0.00	272.00	30	3,214	0.93%
2021/02/19	1	277.00	5	278.50	275.50	-4	3,242	-0.12%
2021/02/18	0	0.00	3	276.00	275.50	-3	3,284	-0.09%
2021/02/17	2	265.47	2	270.00	269.50	0	3,328	0.00%
2021/02/05	26	272.88	0	0.00	271.50	26	3,289	0.79%
2021/02/04	5	272.80	1	270.50	272.00	4	3,393	0.12%
2021/02/03	3	288.14	1	285.50	280.50	2	3,374	0.06%
2021/02/02	2	293.00	30	287.97	293.00	-28	3,375	-0.83%
2021/02/01	1	273.51	1	277.00	275.00	0	3,318	0.00%
2021/01/29	2	270.75	1	275.50	269.50	1	3,276	0.03%
2021/01/28	25	275.46	0	0.00	273.00	25	3,204	0.78%
2021/01/27	9	288.50	0	0.00	288.00	9	3,155	0.29%
2021/01/26	11	290.05	5	292.20	291.00	6	3,141	0.19%
2021/01/25	2	289.50	1	293.50	288.50	1	3,110	0.03%
2021/01/22	1	291.34	1	293.00	291.50	0	3,099	0.00%
2021/01/21	1	286.00	2	287.50	285.50	-1	3,077	-0.03%
2021/01/20	0	282.50	2	282.75	281.00	-2	3,043	-0.07%
2021/01/19	0	284.00	1	283.50	283.00	-1	3,043	-0.03%
2021/01/18	4	280.25	0	0.00	282.00	4	3,062	0.13%
2021/01/15	0	277.00	0	0.00	277.00	0	3,093	0.00%
2021/01/14	5	285.60	0	0.00	282.50	5	3,070	0.16%
2021/01/13	3	289.83	2	291.75	291.50	1	3,042	0.03%
2021/01/12	1	291.45	1.1	287.18	287.00	-0.1	2,984	0.00%
2021/01/11	1	293.01	1	295.50	294.00	0	2,963	0.00%
2021/01/08	0	293.25	0	0.00	291.50	0	2,923	0.00%
2021/01/07	3	294.84	1	297.50	296.00	2	2,903	0.07%
2021/01/06	1	294.94	1	295.50	296.00	0	2,894	0.00%
2021/01/05	1	296.07	1.1	297.50	297.50	-0.1	2,879	0.00%
2021/01/04	2	308.98	0	0.00	301.00	2	2,860	0.07%
2020/12/31	7	313.71	9	311.50	316.00	-2	2,850	-0.07%
2020/12/30	7.1	311.76	5	313.00	316.00	2.1	2,862	0.07%
2020/12/29	3.1	304.00	6	304.00	306.50	-2.9	2,870	-0.10%
2020/12/28	4	297.63	3	300.00	298.50	1	2,920	0.03%
2020/12/24	1	286.50	2	289.75	289.00	-1	2,967	-0.03%
2020/12/23	1	286.50	0	0.00	285.50	1	3,028	0.03%
2020/12/18	1	296.00	1.3	293.44	293.50	-0.3	3,190	-0.01%
2020/12/17	8	291.31	4.5	295.72	287.50	3.5	3,146	0.11%
2020/12/16	3	295.33	5	297.40	305.00	-2	3,044	-0.07%
2020/12/15	1	288.00	7.1	287.17	288.00	-6.1	2,991	-0.20%
2020/12/14	7	285.79	7	286.64	285.00	0	2,956	0.00%
2020/12/11	4	276.75	5.2	273.36	277.00	-1.2	2,909	-0.04%
2020/12/10	1	267.50	5	267.70	265.00	-4	2,861	-0.14%
2020/12/09	0	0.00	3	261.50	259.00	-3	2,825	-0.11%
2020/12/08	0	0.00	1	260.00	259.00	-1	2,861	-0.03%
2020/12/07	1	256.50	3	254.17	256.00	-2	2,908	-0.07%
2020/12/03	0	0.00	12	250.25	252.00	-12	2,920	-0.41%
2020/12/02	1	241.50	3	244.33	245.00	-2	2,880	-0.07%
2020/12/01	1	242.00	3	243.17	243.00	-2	2,928	-0.07%
2020/11/30	2	239.00	1	239.00	239.00	1	2,939	0.03%
2020/11/27	0	0.00	2	238.00	243.50	-2	2,909	-0.07%
2020/11/26	0	0.00	9	233.44	237.00	-9	2,909	-0.31%
2020/11/25	16	229.94	1	228.00	228.00	15	2,932	0.51%
2020/11/24	2	236.50	1	235.50	236.50	1	2,950	0.03%
2020/11/23	2	238.50	0	0.00	237.50	2	3,004	0.07%
2020/11/19	0	0.00	1	249.50	242.50	-1	3,117	-0.03%
2020/11/17	1.1	239.82	2	242.28	244.00	-0.9	3,190	-0.03%
2020/11/16	1	235.00	3	237.67	239.00	-2	3,205	-0.06%
2020/11/13	1	226.00	2	228.75	229.50	-1	3,182	-0.03%
2020/11/12	2	223.75	12	225.92	223.00	-10	3,192	-0.31%
2020/11/11	10	214.55	2	217.25	220.00	8	3,169	0.25%
2020/11/10	1	223.00	7	221.57	217.50	-6	3,260	-0.18%
2020/11/09	0	0.00	4	216.25	217.50	-4	3,317	-0.12%
2020/11/06	1	213.00	1	214.50	214.50	0	3,387	0.00%
2020/11/05	0	0.00	4	211.00	212.00	-4	3,498	-0.11%
2020/11/04	0	211.00	0	0.00	210.50	0	3,536	0.00%
2020/11/03	1	208.00	0	0.00	209.50	1	3,591	0.03%
2020/11/02	2	206.50	0	0.00	206.00	2	3,630	0.06%
2020/10/30	0	0.00	3	208.00	207.50	-3	3,674	-0.08%
2020/10/29	3	205.33	1	204.50	206.50	2	3,722	0.05%
2020/10/28	0	0.00	4	209.50	209.00	-4	3,765	-0.11%
2020/10/27	6	208.92	0	0.00	210.00	6	3,787	0.16%
2020/10/26	0	0.00	5	211.00	214.00	-5	3,805	-0.13%
2020/10/23	8	208.94	1	208.50	208.50	7	3,835	0.18%
2020/10/22	4	213.00	0	0.00	214.00	4	3,820	0.10%
2020/10/21	3	220.83	2	222.25	218.00	1	3,818	0.03%
2020/10/19	0	0.00	1	222.00	221.00	-1	3,865	-0.03%
2020/10/16	0	0.00	2	218.00	218.00	-2	3,895	-0.05%
2020/10/15	0	0.00	1	221.50	221.50	-1	3,908	-0.03%
2020/10/14	0	0.00	1	222.00	220.00	-1	3,923	-0.03%
2020/10/13	3	216.67	1	220.00	219.00	2	3,952	0.05%
2020/10/12	2	218.00	2	217.75	217.50	0	3,993	0.00%
2020/10/08	1.1	219.13	1	217.50	219.00	0.1	4,017	0.00%
2020/10/07	4	220.75	0	0.00	219.00	4	4,015	0.10%
2020/10/06	1.1	225.86	0	0.00	226.00	1.1	4,019	0.03%
2020/10/05	3	219.00	4	226.75	218.50	-1	4,006	-0.02%
2020/09/30	1	223.00	1	222.50	222.50	0	3,963	0.00%
2020/09/29	3	221.67	0.4	221.00	221.00	2.6	3,987	0.07%
2020/09/28	0.1	218.00	6	216.58	219.00	-5.9	4,000	-0.15%
2020/09/25	6	210.17	4	210.00	211.50	2	4,044	0.05%
2020/09/24	5	206.40	11	208.14	206.50	-6	4,087	-0.15%
2020/09/23	13	210.54	4	214.00	210.00	9	4,056	0.22%
2020/09/22	0	0.00	2	218.50	216.50	-2	4,010	-0.05%
2020/09/21	0	0.00	3	218.33	218.00	-3	4,041	-0.07%
2020/09/18	1	217.00	5	217.40	219.50	-4	4,069	-0.10%
2020/09/17	4	216.50	0	0.00	216.00	4	4,081	0.10%
2020/09/15	0.1	220.50	0	0.00	220.50	0.1	4,075	0.00%
2020/09/14	0	0.00	3	219.34	218.50	-3	4,159	-0.07%
2020/09/11	9	217.17	0	0.00	215.50	9	4,142	0.22%
2020/09/10	0	0.00	12	227.71	222.00	-12	4,135	-0.29%
2020/09/09	6	216.92	0	0.00	218.50	6	4,104	0.15%
2020/09/08	6	223.33	1	222.50	222.50	5	4,108	0.12%
2020/09/07	2	225.25	3	225.33	224.00	-1	4,150	-0.02%
2020/09/04	7	226.36	0	0.00	230.00	7	4,242	0.16%
2020/09/03	4	234.50	4.2	235.79	233.50	-0.2	4,283	0.00%
2020/09/02	1.3	237.85	6	240.00	240.00	-4.7	4,385	-0.11%
2020/09/01	1	236.50	1	239.00	237.00	0	4,557	0.00%
2020/08/31	4	234.38	3	238.00	234.00	1	4,592	0.02%
2020/08/28	0	0.00	8	240.50	241.00	-8	4,611	-0.17%
2020/08/27	1	235.50	8	235.50	236.00	-7	4,669	-0.15%
2020/08/26	7	230.21	0	0.00	230.00	7	4,781	0.15%
2020/08/25	2	237.75	0	0.00	237.50	2	4,745	0.04%
2020/08/24	0	0.00	7	237.79	244.00	-7	4,769	-0.15%
2020/08/21	2	224.50	0	0.00	228.00	2	4,827	0.04%
2020/08/20	0	0.00	2.1	221.76	222.00	-2.1	4,818	-0.04%
2020/08/19	6	233.58	0	0.00	232.50	6	4,815	0.12%
2020/08/18	2	238.00	1	235.00	235.00	1	4,938	0.02%
2020/08/17	1	231.50	10	235.45	238.00	-9	4,950	-0.18%
2020/08/14	2	227.25	6	226.00	228.50	-4	4,896	-0.08%
2020/08/13	2	211.75	3	216.33	220.00	-1	4,843	-0.02%
2020/08/12	3	214.67	6	214.00	215.00	-3	4,865	-0.06%
2020/08/11	5	211.30	3	211.50	209.00	2	4,956	0.04%
2020/08/10	4	219.88	1	221.00	220.00	3	4,916	0.06%
2020/08/07	11	227.73	4.1	229.09	226.00	6.9	4,988	0.14%
2020/08/06	5	239.60	0	0.00	237.00	5	4,987	0.10%
2020/08/05	2	248.50	2	249.25	247.00	0	5,040	0.00%
2020/08/04	2.1	242.43	10	240.35	245.50	-7.9	5,047	-0.16%
2020/08/03	2	235.00	6	235.67	233.00	-4	5,058	-0.08%
2020/07/31	2	232.00	2	230.75	229.50	0	5,057	0.00%
2020/07/30	5	232.60	0	0.00	232.00	5	5,127	0.10%
2020/07/29	5	233.20	2	233.00	232.00	3	5,198	0.06%
2020/07/28	5	230.90	1	234.00	229.00	4	5,252	0.08%
2020/07/27	3	235.33	0	0.00	235.00	3	5,333	0.06%
2020/07/24	5	238.00	10.1	241.06	236.50	-5.1	5,641	-0.09%
2020/07/23	2	240.25	1	241.50	240.50	1	5,899	0.02%
2020/07/22	5.1	247.00	2	248.50	247.00	3.1	5,995	0.05%
2020/07/20	1	236.50	0	0.00	237.50	1	6,246	0.02%
2020/07/17	2	238.25	1	241.00	236.50	1	6,366	0.02%
2020/07/16	5	245.60	2	246.00	241.50	3	6,520	0.05%
2020/07/15	7	257.57	2.1	256.55	252.50	4.9	6,752	0.07%
2020/07/14	4	259.00	8	257.88	259.00	-4	7,003	-0.06%
2020/07/13	6	261.50	7	261.79	261.50	-1	7,093	-0.01%
2020/07/10	1	257.50	1	258.50	255.00	0	7,128	0.00%
2020/07/08	3	254.33	3.1	254.52	255.50	-0.1	7,161	0.00%
2020/07/07	6	258.92	7.2	261.63	256.50	-1.2	7,269	-0.02%
2020/07/06	10	256.05	7	258.50	256.50	3	7,267	0.04%
2020/07/03	7.1	243.61	4	243.75	242.00	3.1	7,244	0.04%
2020/07/02	3	229.50	2	233.00	237.50	1	7,322	0.01%
2020/07/01	3	230.83	4	231.75	230.50	-1	7,396	-0.01%
2020/06/30	1	229.50	1	226.50	228.00	0	7,439	0.00%
2020/06/29	1	225.50	0	0.00	225.50	1	7,495	0.01%
2020/06/24	1	227.00	2	226.75	223.50	-1	7,515	-0.01%
2020/06/22	2	228.25	0	0.00	229.00	2	7,665	0.03%
2020/06/19	2	229.50	7	230.21	230.00	-5	7,826	-0.06%
2020/06/17	1	222.00	2	222.50	224.50	-1	8,006	-0.01%
2020/06/16	3	226.17	8	226.13	226.50	-5	8,327	-0.06%
2020/06/15	4	224.50	6	222.50	220.50	-2	8,462	-0.02%
2020/06/12	2	221.25	6	224.75	226.50	-4	8,552	-0.05%
2020/06/11	3	224.50	4	222.38	223.50	-1	8,639	-0.01%
2020/06/10	1	214.00	6	214.42	217.50	-5	8,614	-0.06%
2020/06/09	11	212.27	4	211.38	209.50	7	8,722	0.08%
2020/06/08	6	214.75	5	216.80	213.00	1	8,742	0.01%
2020/06/05	1	223.50	1	224.00	223.50	0	8,626	0.00%
2020/06/04	13	224.85	5	226.10	227.00	8	8,629	0.09%
2020/06/03	3	224.67	2.6	225.31	223.50	0.4	8,638	0.00%
2020/06/02	9	230.33	3	233.83	228.00	6	8,589	0.07%
2020/06/01	6	242.25	7	242.43	242.50	-1	8,567	-0.01%
2020/05/29	2	236.50	10	236.50	241.50	-8	8,583	-0.09%
2020/05/28	14	239.29	11	240.09	236.00	3	8,568	0.04%
2020/05/27	5	231.00	5	231.20	229.00	0	8,506	0.00%
2020/05/26	3	231.17	5	231.20	229.00	-2	8,598	-0.02%
2020/05/25	10	225.15	13	225.77	229.00	-3	8,592	-0.03%
2020/05/22	3	218.17	11	218.64	217.50	-8	8,479	-0.09%
2020/05/21	3	218.00	0	0.00	216.50	3	8,499	0.04%
2020/05/20	1	213.50	4	214.13	215.00	-3	8,540	-0.04%
2020/05/19	14	214.00	8	213.38	212.00	6	8,614	0.07%
2020/05/18	6.1	215.70	11	216.95	218.00	-4.9	8,556	-0.06%
2020/05/15	10	211.75	5	212.10	209.00	5	8,454	0.06%
2020/05/14	1	213.00	6	212.42	211.00	-5	8,438	-0.06%
2020/05/13	4	204.75	6	206.83	209.50	-2	8,385	-0.02%
2020/05/12	4	202.88	1	205.00	204.50	3	8,424	0.04%
2020/05/11	1	209.00	2	210.00	209.00	-1	8,494	-0.01%
2020/05/08	4	208.75	2	209.25	209.50	2	8,584	0.02%
2020/05/07	1	213.50	1	211.50	211.50	0	8,665	0.00%
2020/05/06	20	210.50	21	208.00	212.50	-1	8,746	-0.01%
2020/05/05	0	0.00	7	213.43	209.50	-7	8,723	-0.08%
2020/05/04	3	209.17	6	209.92	208.50	-3	8,699	-0.03%
2020/04/30	11	218.55	1	218.50	217.50	10	8,678	0.12%
2020/04/29	7	223.14	4	224.63	223.50	3	8,647	0.03%
2020/04/28	3	203.50	12	209.29	212.50	-9	8,389	-0.11%
2020/04/27	3	197.00	4	199.88	196.50	-1	8,214	-0.01%
2020/04/24	3	191.83	14	193.39	195.00	-11	8,157	-0.13%
2020/04/23	21	190.52	21	192.26	190.00	0	8,121	0.00%
2020/04/22	5	185.70	4	186.38	186.50	1	7,975	0.01%
2020/04/21	4	191.88	3	192.00	184.00	1	7,892	0.01%
2020/04/20	8	194.75	2	193.00	193.00	6	7,764	0.08%
2020/04/17	7	201.71	16	203.75	206.00	-9	7,499	-0.12%
2020/04/16	3	184.50	4	185.88	188.00	-1	7,257	-0.01%
2020/04/15	2	181.00	14	182.71	183.00	-12	7,214	-0.17%
2020/04/14	1	179.00	1	181.50	179.50	0	7,185	0.00%
2020/04/13	13	180.85	14	178.64	178.00	-1	7,238	-0.01%
2020/04/10	6	178.58	39	178.76	178.50	-33	7,203	-0.46%
2020/04/09	2	173.00	3	174.00	174.50	-1	7,156	-0.01%
2020/04/08	2	177.50	0	0.00	177.50	2	7,196	0.03%
2020/04/07	8	177.13	10.2	175.82	174.50	-2.2	7,282	-0.03%
2020/04/06	0	0.00	46	169.79	176.00	-46	7,158	-0.64%
2020/04/01	8	164.56	10	165.55	166.50	-2	7,084	-0.03%
2020/03/31	34	160.03	38	159.13	163.00	-4	7,053	-0.06%
2020/03/30	33	155.47	9	156.11	158.00	24	7,007	0.34%
2020/03/27	8	157.50	7	157.71	156.50	1	7,048	0.01%
2020/03/26	1	153.50	10	154.25	155.00	-9	6,947	-0.13%
2020/03/25	8	150.94	8	151.63	154.00	0	6,898	0.00%
2020/03/24	6	140.50	7	143.14	144.00	-1	6,735	-0.01%
2020/03/23	14	137.93	5	138.30	137.00	9	6,592	0.14%
2020/03/20	26	152.00	113	148.80	152.00	-87	6,518	-1.33%	大賣/
2020/03/19	11	152.36	4	158.63	149.00	7	6,193	0.11%
2020/03/18	15	167.00	12	169.00	165.50	3	6,053	0.05%
2020/03/17	8	158.69	18	166.33	168.50	-10	5,976	-0.17%
2020/03/16	5	166.40	8	168.81	163.00	-3	5,875	-0.05%
2020/03/13	11	153.45	16	158.25	169.00	-5	5,834	-0.09%
2020/03/12	21	165.36	12	163.88	164.00	9	5,738	0.16%
2020/03/11	1	173.50	9	173.06	172.50	-8	5,735	-0.14%
2020/03/10	1	171.50	2	169.75	171.00	-1	5,777	-0.02%
2020/03/09	9	170.00	1	172.50	168.00	8	5,805	0.14%
2020/03/06	4	175.50	2.2	176.43	178.00	1.8	5,764	0.03%
2020/03/05	2	175.50	23	174.91	179.00	-21	5,756	-0.36%
2020/03/04	2	163.75	10	167.05	168.50	-8	5,689	-0.14%
2020/03/03	4	165.63	2	166.50	165.50	2	5,747	0.03%
2020/03/02	4	161.13	5	162.70	162.00	-1	5,824	-0.02%
2020/02/27	15	165.93	2	165.50	163.50	13	6,678	0.19%
2020/02/26	13	172.54	3	174.50	171.50	10	6,654	0.15%
2020/02/25	0	0.00	1	176.00	175.50	-1	6,720	-0.01%
2020/02/24	4	174.75	1	175.00	176.00	3	6,758	0.04%
2020/02/21	3	182.33	6	184.00	179.50	-3	6,747	-0.04%
2020/02/20	14	184.86	17	184.85	183.50	-3	6,728	-0.04%
2020/02/19	2	182.75	3	183.33	182.00	-1	6,713	-0.01%
2020/02/18	8	181.50	3	181.83	180.50	5	6,723	0.07%
2020/02/17	6	181.67	2	182.00	183.50	4	6,721	0.06%
2020/02/14	2	181.00	1	182.50	182.50	1	6,741	0.01%
2020/02/13	2	182.25	2	182.75	179.50	0	6,792	0.00%
2020/02/12	5	183.30	7	185.36	183.00	-2	6,780	-0.03%
2020/02/11	3	184.33	6	183.92	184.00	-3	6,835	-0.04%
2020/02/10	5	179.20	8	179.50	181.50	-3	6,866	-0.04%
2020/02/07	6	176.50	7	176.21	174.00	-1	6,840	-0.01%
2020/02/06	3	176.00	38	175.54	176.00	-35	6,788	-0.52%
2020/02/05	4	173.75	13	173.54	173.50	-9	6,903	-0.13%
2020/02/04	3	164.67	13	167.08	171.00	-10	6,982	-0.14%
2020/02/03	8	154.50	11	158.09	164.00	-3	6,950	-0.04%
2020/01/30	5	161.20	1	164.00	159.00	4	6,976	0.06%
2020/01/20	1	172.00	3	175.00	174.00	-2	6,879	-0.03%
2020/01/17	4	171.63	13	172.65	173.50	-9	6,831	-0.13%
2020/01/16	1.2	168.57	0	0.00	168.50	1.2	6,773	0.02%
2020/01/15	1.1	166.62	1	168.00	168.00	0.1	6,766	0.00%
2020/01/14	7.2	168.99	0	0.00	168.50	7.2	6,761	0.11%
2020/01/13	0.1	169.00	0	0.00	168.00	0.1	6,713	0.00%
2020/01/10	3.1	165.52	4	168.25	165.50	-0.9	6,797	-0.01%
2020/01/09	4	166.25	6	166.00	168.00	-2	6,848	-0.03%
2020/01/08	1	162.00	4	163.63	165.00	-3	6,875	-0.04%
2020/01/07	9	164.05	1	166.50	162.00	8	6,957	0.12%
2020/01/03	4	174.75	3	176.33	171.50	1	7,075	0.01%
2020/01/02	3.1	173.69	48	172.79	175.00	-45	7,049	-0.64%
2019/12/31	29.1	169.26	46	169.34	168.00	-17	7,053	-0.24%
2019/12/30	23.3	163.64	6	163.42	164.00	17.3	6,952	0.25%
2019/12/27	0	0.00	12	161.54	162.50	-12	7,065	-0.17%
2019/12/26	5	157.50	1	157.50	157.50	4	7,105	0.06%
2019/12/25	34	158.65	0	0.00	160.00	34	7,122	0.48%
2019/12/24	15	161.90	1	161.00	160.50	14	7,108	0.20%
2019/12/23	1	169.50	1	167.50	168.00	0	7,086	0.00%
2019/12/20	0	0.00	8	168.25	168.50	-8	7,175	-0.11%
2019/12/19	6	166.83	2	166.50	167.00	4	7,206	0.06%
2019/12/18	2	165.75	3	166.00	165.50	-1	7,347	-0.01%
2019/12/17	1	166.00	26	165.88	166.00	-25	7,414	-0.34%
2019/12/16	1	165.00	23	165.57	166.50	-22	7,527	-0.29%
2019/12/13	21	163.14	2	163.00	164.50	19	7,608	0.25%
2019/12/12	1	163.50	10	166.15	164.00	-9	7,635	-0.12%
2019/12/11	1	163.50	1	165.50	165.50	0	7,643	0.00%
2019/12/10	1	164.00	3	164.67	164.50	-2	7,658	-0.03%
2019/12/09	5	161.20	16	163.50	164.50	-11	7,704	-0.14%
2019/12/06	43	160.77	10	160.00	160.50	33	7,672	0.43%
2019/12/05	2	164.50	8	162.81	164.50	-6	7,640	-0.08%
2019/12/04	10	159.00	33	159.03	157.50	-23	7,569	-0.30%
2019/12/03	2	157.50	9	157.50	157.00	-7	7,551	-0.09%
2019/12/02	14	157.11	3	156.17	158.00	11	7,554	0.15%
2019/11/29	38	161.12	5	161.50	159.00	33	7,611	0.43%
2019/11/28	20	162.53	7.6	160.54	160.00	12.4	7,680	0.16%
2019/11/27	29	164.60	18	163.56	163.50	11	7,696	0.14%
2019/11/26	56	169.03	188	170.00	170.00	-132	7,602	-1.74%	大賣/鉅額交易
2019/11/25	3	169.17	15.1	169.31	171.00	-12.1	6,820	-0.18%
2019/11/22	27	163.59	22	167.20	166.50	5	6,895	0.07%
2019/11/21	28	166.29	11	167.23	166.50	17	6,840	0.25%
2019/11/20	11	169.14	6	169.08	169.00	5	6,799	0.07%
2019/11/19	1	171.00	1	173.00	173.00	0	6,804	0.00%
2019/11/18	56	173.06	5	171.00	171.00	51	6,827	0.75%
2019/11/15	2	176.75	7	177.36	178.00	-5	6,801	-0.07%
2019/11/14	27	176.46	6	176.50	175.50	21	6,785	0.31%
2019/11/13	3	174.83	9	176.00	176.00	-6	6,770	-0.09%
2019/11/12	13	171.12	7	169.93	174.00	6	6,777	0.09%
2019/11/11	32	172.95	32	174.97	173.00	0	6,724	0.00%
2019/11/08	95	174.88	37	177.66	172.00	58	6,774	0.86%
2019/11/07	26	173.42	5	173.10	174.00	21	6,760	0.31%
2019/11/06	18	178.86	19	179.13	180.50	-1	6,751	-0.01%
2019/11/05	9	175.06	7	175.50	175.50	2	6,860	0.03%
2019/11/04	10	169.85	14.4	172.58	173.00	-4.4	6,915	-0.06%
2019/11/01	15	175.27	3	174.17	174.50	12	6,890	0.17%
2019/10/31	2	183.00	4	184.50	181.50	-2	6,804	-0.03%
2019/10/30	8	182.81	10.4	185.86	182.50	-2.4	6,796	-0.04%
2019/10/29	13	183.58	9	184.61	182.50	4	6,741	0.06%
2019/10/28	0	0.00	1	189.50	189.00	-1	6,749	-0.01%
2019/10/25	2	188.00	3	187.17	188.00	-1	6,767	-0.01%
2019/10/24	3	188.33	1	188.00	188.50	2	6,793	0.03%
2019/10/23	2	189.25	1	189.00	191.00	1	6,807	0.01%
2019/10/22	1	188.50	6	189.25	188.50	-5	6,818	-0.07%
2019/10/21	1	187.00	0	0.00	187.00	1	6,844	0.01%
2019/10/18	7	189.43	2	190.00	189.50	5	6,945	0.07%
2019/10/17	2	186.25	1	185.51	187.00	1	6,881	0.01%
2019/10/16	5	191.30	7	190.64	190.00	-2	6,789	-0.03%
2019/10/15	3	191.50	8	191.25	195.00	-5	6,717	-0.07%
2019/10/14	9	184.89	1	185.00	186.50	8	6,618	0.12%
2019/10/09	1	184.00	2	183.00	185.00	-1	6,542	-0.02%
2019/10/08	2	179.75	5	179.10	180.00	-3	6,436	-0.05%
2019/10/07	21	179.52	6	178.33	177.00	15	6,407	0.23%
2019/10/04	2	173.50	11	174.68	172.50	-9	6,343	-0.14%
2019/10/03	1	175.00	8	170.19	175.00	-7	6,282	-0.11%
2019/10/02	1	166.50	1	167.50	167.00	0	6,165	0.00%
2019/10/01	4	162.25	3	162.50	162.00	1	6,110	0.02%
2019/09/27	2	164.50	3	164.50	163.50	-1	6,078	-0.02%
2019/09/26	2	163.75	3	164.83	165.00	-1	6,237	-0.02%
2019/09/25	3	162.83	3	162.17	162.50	0	6,350	0.00%
2019/09/24	3	166.00	5.1	164.71	165.00	-2.1	6,374	-0.03%
2019/09/23	15	164.67	5	165.00	163.50	10	6,348	0.16%
2019/09/20	7	169.21	4	171.25	169.00	3	6,289	0.05%
2019/09/19	11	171.73	5	173.60	172.00	6	6,328	0.09%
2019/09/18	1	175.00	3	175.67	177.50	-2	6,459	-0.03%
2019/09/17	1	173.50	2	171.75	172.50	-1	6,372	-0.02%
2019/09/12	0	0.00	3	170.00	170.50	-3	6,386	-0.05%
2019/09/11	2	167.00	2	166.00	166.00	0	6,402	0.00%
2019/09/10	1	166.00	2	167.00	168.00	-1	6,357	-0.02%
2019/09/09	32	167.58	32	164.61	166.00	0	6,343	0.00%
2019/09/06	1	163.50	4.8	164.32	164.00	-3.8	6,333	-0.06%
2019/09/05	5	161.90	2	163.00	162.50	3	6,348	0.05%
2019/09/04	2	162.50	1	163.00	163.00	1	6,311	0.02%
2019/09/03	2	161.25	4	163.88	161.50	-2	6,320	-0.03%
2019/09/02	9	165.61	3	165.00	164.00	6	6,286	0.10%
2019/08/30	6	165.50	6	166.17	165.50	0	6,202	0.00%
2019/08/29	27	161.89	26	160.58	162.50	1	6,103	0.02%
2019/08/28	4	160.00	6	160.50	161.50	-2	6,115	-0.03%
2019/08/27	5	159.10	10	158.75	156.50	-5	6,005	-0.08%
2019/08/23	2	154.50	1	154.00	153.50	1	5,873	0.02%
2019/08/22	28	157.79	32	157.69	155.00	-4	5,853	-0.07%
2019/08/21	26	152.96	31	153.05	156.00	-5	5,857	-0.09%
2019/08/20	126	153.22	26	153.00	153.00	100	5,898	1.70%	大買/
2019/08/19	5	152.70	0	0.00	152.00	5	5,841	0.09%
2019/08/16	1	153.50	4	152.50	153.00	-3	5,830	-0.05%
2019/08/15	4	150.13	110	151.51	152.00	-106	5,818	-1.82%	大賣/鉅額交易
2019/08/14	9	151.28	2	151.00	150.50	7	5,779	0.12%
2019/08/13	2	151.00	0	0.00	149.00	2	5,809	0.03%
2019/08/12	2	150.50	10	153.55	156.00	-8	5,805	-0.14%
2019/08/08	2	147.50	6	148.17	151.00	-4	5,647	-0.07%
2019/08/07	8	144.56	22	144.91	147.50	-14	5,552	-0.25%
2019/08/06	3	135.67	4	139.63	140.50	-1	5,462	-0.02%
2019/08/05	0	0.00	15	138.07	138.00	-15	5,371	-0.28%
2019/08/02	8	131.81	5	131.80	133.00	3	5,329	0.06%
2019/08/01	1	132.00	8	136.00	136.50	-7	5,322	-0.13%
2019/07/31	2	132.00	3	133.67	134.00	-1	5,381	-0.02%
2019/07/30	119	139.68	4	137.00	133.00	115	5,470	2.10%	大買/鉅額交易
2019/07/25	2.2	137.91	4	137.12	134.50	-1.8	5,479	-0.03%
2019/07/24	3	134.67	1	136.00	136.00	2	5,464	0.04%
2019/07/23	4	135.25	3	136.50	134.00	1	5,510	0.02%
2019/07/22	4	135.63	13	135.12	136.50	-9	5,570	-0.16%
2019/07/19	0	0.00	20	131.63	132.00	-20	5,508	-0.36%
2019/07/17	0	0.00	1	129.50	130.00	-1	5,744	-0.02%
2019/07/16	3	129.17	1	129.50	128.50	2	5,749	0.03%
2019/07/15	7	128.57	1	128.50	129.00	6	5,758	0.10%
2019/07/11	5	129.60	0	0.00	129.00	5	5,788	0.09%
2019/07/10	0	0.00	60.3	133.00	133.00	-60.3	5,762	-1.05%
2019/07/09	0	0.00	1.2	130.50	130.00	-1.2	5,784	-0.02%
2019/07/08	2	130.00	2	132.00	130.00	0	5,823	0.00%
2019/07/05	1	130.50	3	130.17	130.50	-2	5,850	-0.03%
2019/07/04	4	129.50	4	129.38	130.00	0	5,889	0.00%
2019/07/03	32	131.66	6	128.83	127.50	26	5,922	0.44%
2019/07/02	1	136.00	9	136.11	136.50	-8	5,770	-0.14%
2019/07/01	31	134.08	40	135.74	134.00	-9	5,637	-0.16%
2019/06/28	7	131.14	7	130.79	131.50	0	5,646	0.00%
2019/06/27	7	129.79	8	132.38	128.50	-1	5,752	-0.02%
2019/06/26	7	128.64	9	128.56	131.00	-2	5,772	-0.03%
2019/06/25	101	127.67	106	128.27	129.00	-5	5,685	-0.09%	大買/大賣/
2019/06/24	1	121.00	2	122.00	122.00	-1	5,437	-0.02%
2019/06/21	12	123.25	1	122.00	123.00	11	5,584	0.20%
2019/06/19	3	124.00	9	123.33	124.50	-6	5,691	-0.11%
2019/06/18	2	119.50	3	120.17	121.50	-1	5,690	-0.02%
2019/06/17	3	119.00	1	119.50	119.00	2	5,781	0.03%
2019/06/14	11	121.09	1	122.00	121.00	10	5,938	0.17%
2019/06/13	0	0.00	3	126.33	126.00	-3	6,152	-0.05%
2019/06/12	1	124.00	0	0.00	124.00	1	6,167	0.02%
2019/06/10	0	0.00	6	121.83	123.50	-6	6,167	-0.10%
2019/06/06	4	116.63	2	119.00	117.50	2	6,114	0.03%
2019/06/05	7	119.93	1	120.00	120.00	6	6,085	0.10%
2019/06/04	2	119.75	2	121.50	118.00	0	6,137	0.00%
2019/06/03	11	119.95	16	120.75	120.50	-5	6,148	-0.08%
2019/05/31	4	122.13	8	119.81	122.50	-4	6,153	-0.06%
2019/05/30	1	119.00	3	117.83	119.00	-2	6,150	-0.03%
2019/05/29	7	114.00	9	116.06	116.50	-2	6,226	-0.03%
2019/05/28	3	115.33	14.6	114.41	116.50	-11.6	6,299	-0.18%
2019/05/27	15	113.00	0	0.00	111.50	15	6,303	0.24%
2019/05/24	1	118.50	2	118.00	118.50	-1	6,346	-0.02%
2019/05/23	14	117.68	7.1	118.30	119.50	6.9	6,538	0.11%
2019/05/22	1	120.50	0	0.00	119.00	1	6,588	0.02%
2019/05/21	1	117.00	2	120.50	122.00	-1	6,602	-0.02%
2019/05/20	4	118.63	2	119.75	118.50	2	6,600	0.03%
2019/05/17	4	122.50	7	124.36	121.50	-3	6,609	-0.05%
2019/05/16	5	129.10	1	130.50	125.50	4	6,692	0.06%
2019/05/15	2	128.50	1.7	130.50	131.00	0.3	6,748	0.00%
2019/05/14	8	122.63	6	123.17	126.00	2	6,819	0.03%
2019/05/13	0	0.00	1	130.00	130.50	-1	6,761	-0.01%
2019/05/10	10	129.00	2	126.75	130.00	8	6,910	0.12%
2019/05/09	5	130.00	5	130.80	129.00	0	6,958	0.00%
2019/05/08	7	131.86	3	132.67	133.50	4	6,971	0.06%
2019/05/07	7	135.71	6	136.92	135.00	1	6,890	0.01%
2019/05/06	7	132.79	2	132.25	133.50	5	6,819	0.07%
2019/05/03	0	0.00	4	136.00	136.50	-4	6,808	-0.06%
2019/05/02	2	133.25	6	133.25	134.00	-4	6,843	-0.06%
2019/04/30	1	129.50	2	129.50	131.00	-1	6,922	-0.01%
2019/04/29	5	128.60	12	125.42	129.50	-7	6,959	-0.10%
2019/04/26	19	128.61	5	128.30	128.50	14	6,957	0.20%
2019/04/25	3	134.00	1	135.00	133.00	2	7,051	0.03%
2019/04/24	2	136.50	4	139.13	136.50	-2	7,212	-0.03%
2019/04/23	4	136.75	14	135.86	139.50	-10	7,563	-0.13%
2019/04/22	0	0.00	2	130.00	131.00	-2	7,474	-0.03%
2019/04/19	0	0.00	1	129.49	128.50	-1	7,539	-0.01%
2019/04/18	9	130.72	5	129.00	128.00	4	7,572	0.05%
2019/04/17	2	132.50	0	0.00	131.50	2	7,691	0.03%
2019/04/16	0	0.00	1	132.00	132.50	-1	7,808	-0.01%
2019/04/15	2	133.75	11	135.50	131.00	-9	7,926	-0.11%
2019/04/12	4	131.00	5	131.00	133.00	-1	8,001	-0.01%
2019/04/11	15	129.83	18	132.14	130.50	-3	8,123	-0.04%
2019/04/10	1	130.50	1	134.50	133.00	0	8,272	0.00%
2019/04/09	2	132.25	3	132.50	131.50	-1	8,336	-0.01%
2019/04/08	2	129.75	14	129.25	129.00	-12	8,552	-0.14%
2019/04/03	8	127.19	0	0.00	129.50	8	8,649	0.09%
2019/04/02	13	128.84	14	129.36	129.00	-1	8,718	-0.01%
2019/04/01	10	128.35	16.2	128.67	130.50	-6.2	8,677	-0.07%
2019/03/29	7	124.93	2	124.75	124.50	5	8,527	0.06%
2019/03/28	0	0.00	5	122.00	122.50	-5	8,518	-0.06%
2019/03/27	5	120.00	0	0.00	121.00	5	8,522	0.06%
2019/03/26	13	124.85	17	124.00	121.00	-4	8,535	-0.05%
2019/03/25	2	117.75	11	119.23	120.00	-9	8,412	-0.11%
2019/03/22	0	0.00	18	121.00	118.50	-18	8,390	-0.21%
2019/03/20	15	119.33	6	120.25	120.00	9	8,254	0.11%
2019/03/19	3	120.50	45	119.54	116.50	-42	8,210	-0.51%
2019/03/18	17	116.79	28	116.96	118.50	-11	8,121	-0.14%
2019/03/15	1	111.00	36	110.89	110.00	-35	7,962	-0.44%
2019/03/14	2	109.75	3	110.50	108.00	-1	8,065	-0.01%
2019/03/13	0	0.00	9	108.94	109.00	-9	8,113	-0.11%
2019/03/12	1	106.00	11	106.55	106.00	-10	8,185	-0.12%
2019/03/11	0	0.00	1	108.00	108.50	-1	8,231	-0.01%
2019/03/08	2	106.00	7	107.29	108.00	-5	8,369	-0.06%
2019/03/07	4	104.00	1	104.00	106.50	3	8,340	0.04%
2019/03/06	8	105.75	1	106.50	105.50	7	8,406	0.08%
2019/03/05	3	107.17	1	107.00	107.00	2	8,442	0.02%
2019/03/04	4	108.38	0	0.00	108.00	4	8,439	0.05%
2019/02/27	2	108.50	3	107.17	108.50	-1	8,350	-0.01%
2019/02/26	5	108.20	6	108.08	108.00	-1	8,274	-0.01%
2019/02/25	2	107.75	27.1	107.36	108.50	-25.1	8,270	-0.30%
2019/02/22	21	105.81	35	105.13	106.50	-14	8,268	-0.17%
2019/02/21	5	101.14	5	101.40	102.00	0	8,227	0.00%
2019/02/20	3	101.33	12	101.08	101.50	-9	8,287	-0.11%
2019/02/19	2	100.75	9	101.56	101.50	-7	8,289	-0.08%
2019/02/18	16	100.53	2.6	100.11	100.50	13.4	8,283	0.16%
2019/02/15	50	100.32	6	103.85	99.50	44	8,274	0.53%
2019/02/14	21	103.48	1	104.50	103.00	20	8,116	0.25%
2019/02/13	13	106.08	1	111.50	106.00	12	8,065	0.15%
2019/02/12	13	109.50	5	109.50	109.50	8	7,979	0.10%
2019/02/11	6	110.50	11	109.59	109.00	-5	7,970	-0.06%
2019/01/30	5	107.00	9	106.89	107.50	-4	7,854	-0.05%
2019/01/29	3	104.00	1	104.50	104.00	2	7,758	0.03%
2019/01/28	3	106.67	4	106.63	106.50	-1	7,729	-0.01%
2019/01/25	1	106.50	3	106.50	106.50	-2	7,785	-0.03%
2019/01/24	3	107.17	3	107.00	106.50	0	7,861	0.00%
2019/01/23	5	106.30	5	106.70	107.00	0	7,914	0.00%
2019/01/22	5	105.60	6	106.17	104.50	-1	7,953	-0.01%
2019/01/21	1	106.50	1	107.50	107.00	0	8,018	0.00%
2019/01/18	1	106.50	2	106.25	107.00	-1	8,055	-0.01%
2019/01/17	11	106.64	2	105.50	104.50	9	8,092	0.11%
2019/01/16	5	110.00	13	109.92	112.00	-8	7,965	-0.10%
2019/01/15	6	111.50	25	110.78	108.50	-19	7,798	-0.24%
2019/01/14	15	104.33	14	104.89	105.00	1	7,425	0.01%
2019/01/11	2	101.50	4	102.63	103.00	-2	7,429	-0.03%
2019/01/10	5	101.00	5	101.50	100.00	0	7,516	0.00%
2019/01/09	14	102.93	14	103.75	102.50	0	7,634	0.00%
2019/01/08	6	101.08	5	102.00	102.00	1	7,594	0.01%
2019/01/07	8	100.29	8	101.70	99.70	0	7,521	0.00%
2019/01/04	2	100.00	28	100.50	101.00	-26	7,543	-0.34%
2019/01/03	2	99.95	6	99.65	99.90	-4	7,657	-0.05%
2019/01/02	9	97.61	7	97.63	98.20	2	7,585	0.03%
2018/12/28	1	98.40	3	98.37	98.60	-2	7,456	-0.03%
2018/12/27	14	98.27	20	99.24	98.10	-6	7,472	-0.08%
2018/12/26	2	94.30	26	93.97	94.00	-24	7,290	-0.33%
2018/12/25	11	92.36	3	92.93	90.60	8	7,327	0.11%
2018/12/24	7	96.19	3	96.80	94.20	4	7,315	0.05%
2018/12/22	1	97.30	1	97.50	97.60	0	7,344	0.00%
2018/12/21	14	98.15	9	97.38	96.90	5	7,605	0.07%
2018/12/20	2	96.15	7	96.16	97.40	-5	7,879	-0.06%
2018/12/19	4	95.10	4	96.45	95.00	0	8,041	0.00%
2018/12/18	5	96.90	7	96.53	96.80	-2	8,094	-0.02%
2018/12/17	4	98.20	2	99.40	97.20	2	8,302	0.02%
2018/12/14	3	98.90	2	99.20	99.00	1	8,664	0.01%
2018/12/13	12	99.98	3	100.47	99.60	9	8,787	0.10%
2018/12/12	1	99.10	2	99.65	99.10	-1	8,763	-0.01%
2018/12/11	2	96.75	10	95.42	98.20	-8	8,715	-0.09%
2018/12/10	8	94.04	5	94.40	92.00	3	8,747	0.03%
2018/12/07	11	98.90	5	99.90	95.80	6	8,690	0.07%
2018/12/06	10	96.31	5	97.30	98.90	5	8,705	0.06%
2018/12/05	4	100.15	16	102.25	98.70	-12	8,872	-0.14%
2018/12/04	5	102.10	9	102.22	102.00	-4	8,912	-0.04%
2018/12/03	12	100.33	17.2	101.85	101.50	-5.2	9,057	-0.06%
2018/11/30	2	97.35	3	97.87	97.50	-1	8,955	-0.01%
2018/11/29	3	97.90	5	98.26	96.30	-2	9,035	-0.02%
2018/11/28	4	97.63	2	96.20	96.20	2	8,935	0.02%
2018/11/27	1	95.30	1	94.90	97.40	0	9,106	0.00%
2018/11/26	2	92.90	1	93.80	94.00	1	9,148	0.01%
2018/11/23	3	93.23	3	93.70	92.50	0	9,186	0.00%
2018/11/22	6	94.37	10	95.13	93.00	-4	9,193	-0.04%
2018/11/21	6	94.27	3	94.20	95.00	3	9,175	0.03%
2018/11/20	10	96.02	4	96.30	94.20	6	9,073	0.07%
2018/11/19	5	99.46	11	98.74	101.50	-6	8,940	-0.07%
2018/11/16	1	95.30	3	95.30	95.20	-2	8,865	-0.02%
2018/11/15	1	93.00	10	93.50	94.20	-9	8,882	-0.10%
2018/11/14	1	93.20	8	93.63	92.80	-7	8,890	-0.08%
2018/11/13	2	88.80	2	89.95	92.60	0	8,895	0.00%
2018/11/09	6	91.33	6	90.60	91.60	0	9,269	0.00%
2018/11/08	54	91.00	3	92.03	90.20	51	9,715	0.52%
2018/11/07	0	0.00	5	89.90	90.30	-5	9,717	-0.05%
2018/11/06	2	88.45	1	89.60	87.40	1	9,762	0.01%
2018/11/05	1	89.00	6	89.13	89.20	-5	9,823	-0.05%
2018/11/02	5	88.96	7	89.04	89.10	-2	9,807	-0.02%
2018/11/01	0	0.00	3	89.13	89.00	-3	9,888	-0.03%
2018/10/31	2	84.45	21	83.27	85.20	-19	9,823	-0.19%
2018/10/30	3	77.00	6	78.65	79.40	-3	9,747	-0.03%
2018/10/29	25	78.23	3	81.67	78.40	22	9,711	0.23%
2018/10/26	11	85.53	6	86.93	84.00	5	9,691	0.05%
2018/10/25	9	84.71	8	85.69	85.70	1	9,714	0.01%
2018/10/24	3	88.97	44	89.91	88.70	-41	9,647	-0.42%
2018/10/23	3	87.67	6	88.28	87.50	-3	9,622	-0.03%
2018/10/22	2	88.15	7	88.01	87.60	-5	9,712	-0.05%
2018/10/19	9	88.36	4	88.03	88.20	5	9,710	0.05%
2018/10/18	3	89.83	1	91.20	91.50	2	9,729	0.02%
2018/10/17	8	90.05	18	89.36	91.00	-10	9,722	-0.10%
2018/10/16	3	85.47	10	85.65	85.70	-7	9,711	-0.07%
2018/10/15	10	83.22	1	83.50	84.10	9	9,766	0.09%
2018/10/12	30	82.38	2	83.90	81.80	28	9,924	0.28%
2018/10/11	10	77.67	36	78.97	83.40	-26	9,957	-0.26%
2018/10/09	34.3	82.23	32	83.01	82.20	2.3	9,934	0.02%
2018/10/08	3	83.23	10	83.81	84.30	-7	10,252	-0.07%
2018/10/05	23	81.28	12	82.78	82.90	11	10,492	0.10%
2018/10/04	6	83.52	8	84.10	84.50	-2	10,446	-0.02%
2018/10/03	24	84.53	11	85.21	83.30	13	10,534	0.12%
2018/10/02	5	86.82	10	88.08	88.50	-5	10,517	-0.05%
2018/10/01	6	83.53	12	85.56	87.20	-6	10,594	-0.06%
2018/09/28	30	84.66	36	84.74	85.00	-6	10,777	-0.06%
2018/09/27	25	83.53	9	83.42	82.30	16	10,602	0.15%
2018/09/26	13	88.08	4	88.08	87.60	9	10,329	0.09%
2018/09/25	3	89.83	11	90.36	91.90	-8	10,299	-0.08%
2018/09/21	6	88.43	10	87.94	92.00	-4	10,261	-0.04%
2018/09/20	32	88.86	5	87.78	86.70	27	10,166	0.27%
2018/09/19	6	96.05	10	96.20	96.30	-4	9,857	-0.04%
2018/09/18	13	96.45	5	97.32	96.50	8	9,735	0.08%
2018/09/17	0	0.00	3	98.27	98.90	-3	9,787	-0.03%
2018/09/14	4	94.33	7	96.56	97.40	-3	9,783	-0.03%
2018/09/13	2	92.55	0	0.00	91.50	2	9,721	0.02%
2018/09/12	2	91.50	2	91.70	91.00	0	9,721	0.00%
2018/09/11	12	94.14	4	96.33	96.00	8	9,686	0.08%
2018/09/10	10	100.48	7.2	99.95	98.30	2.8	9,484	0.03%
2018/09/07	13	106.31	10	107.00	105.00	3	9,377	0.03%
2018/09/06	5	109.50	8	108.50	110.00	-3	9,233	-0.03%
2018/09/05	6	110.33	11	110.36	110.00	-5	9,264	-0.05%
2018/09/04	4	108.63	2	108.75	109.00	2	9,229	0.02%
2018/09/03	4	108.88	7	110.64	109.00	-3	9,213	-0.03%
2018/08/31	2	108.25	13	109.31	109.50	-11	9,043	-0.12%
2018/08/30	4	105.63	12	106.21	107.50	-8	9,042	-0.09%
2018/08/29	6	104.83	2.2	105.46	105.00	3.8	9,152	0.04%
2018/08/28	1.2	104.40	1	106.50	104.50	0.2	9,253	0.00%
2018/08/27	7	104.14	0	0.00	104.50	7	9,388	0.07%
2018/08/24	2	102.00	3	101.83	103.00	-1	9,607	-0.01%
2018/08/23	2	102.25	2	101.00	103.00	0	9,680	0.00%
2018/08/22	3	100.70	1	101.50	100.00	2	9,718	0.02%
2018/08/21	3	101.83	1	101.50	102.00	2	9,801	0.02%
2018/08/20	0	0.00	1	102.50	103.00	-1	9,839	-0.01%
2018/08/17	2	100.75	3.1	100.68	101.50	-1.1	9,844	-0.01%
2018/08/16	14	91.30	11	92.87	99.00	3	9,826	0.03%
2018/08/15	48.1	99.05	12	102.99	96.10	36.1	9,895	0.36%
2018/08/14	4	105.13	8	105.31	106.00	-4	9,683	-0.04%
2018/08/13	6	103.75	13	103.04	105.00	-7	9,738	-0.07%
2018/08/10	1	100.00	10.1	102.65	103.50	-9.1	9,685	-0.09%
2018/08/09	2	100.50	1	99.40	100.50	1	9,638	0.01%
2018/08/08	7	101.36	6	100.92	101.00	1	9,683	0.01%
2018/08/07	14	98.29	1	98.30	97.60	13	9,699	0.13%
2018/08/06	0	0.00	4	99.70	99.70	-4	9,737	-0.04%
2018/08/03	7	99.34	1	101.50	99.30	6	9,836	0.06%
2018/08/02	16.1	101.23	6	102.45	99.30	10.1	9,828	0.10%
2018/08/01	2	105.25	4.1	103.89	105.00	-2.1	9,855	-0.02%
2018/07/31	4	102.00	3	102.33	102.00	1	9,988	0.01%
2018/07/30	5	103.70	3	104.50	103.00	2	10,038	0.02%
2018/07/27	5	104.20	6	105.17	104.00	-1	10,238	-0.01%
2018/07/26	6	101.08	2	102.25	101.50	4	10,511	0.04%
2018/07/25	1.1	102.00	7	102.07	101.50	-5.9	10,717	-0.06%
2018/07/24	1	101.00	6.1	103.94	106.00	-5.1	10,875	-0.05%
2018/07/23	7	99.84	2	100.35	99.40	5	10,838	0.05%
2018/07/20	2	100.15	5	101.30	102.00	-3	11,023	-0.03%
2018/07/19	5.1	100.33	4	100.38	100.00	1.1	10,982	0.01%
2018/07/18	4	102.75	5	104.40	103.50	-1	11,023	-0.01%
2018/07/17	4	103.75	3	105.00	104.00	1	11,292	0.01%
2018/07/16	5	103.90	4	104.38	103.50	1	11,324	0.01%
2018/07/13	6	99.30	17	100.64	100.00	-11	10,966	-0.10%
2018/07/12	4	93.33	5	95.32	95.40	-1	10,727	-0.01%
2018/07/11	3	93.50	1	94.00	92.50	2	10,773	0.02%
2018/07/10	3	98.93	2	98.05	97.20	1	10,628	0.01%
2018/07/09	1	97.00	4	96.03	96.30	-3	10,494	-0.03%
2018/07/06	3	93.13	27	92.76	93.80	-24	10,379	-0.23%
2018/07/05	0	0.00	1	88.70	89.50	-1	10,176	-0.01%
2018/07/04	4	89.83	10	90.18	88.60	-6	10,270	-0.06%
2018/07/03	0	0.00	9	89.97	90.10	-9	10,415	-0.09%
2018/06/29	1	88.10	10	87.65	88.20	-9	10,334	-0.09%
2018/06/28	4	83.75	3	84.30	84.00	1	10,230	0.01%
2018/06/27	1	81.30	0	0.00	80.60	1	10,314	0.01%
2018/06/26	6	80.82	3	80.53	80.50	3	10,512	0.03%
2018/06/22	2	83.35	1	84.00	83.30	1	10,875	0.01%
2018/06/21	6	84.35	4	85.60	85.40	2	11,105	0.02%
2018/06/20	6	85.25	6	83.60	83.00	0	11,124	0.00%
2018/06/19	0	0.00	1	90.00	88.00	-1	11,045	-0.01%
2018/06/15	0	0.00	2	89.05	89.20	-2	11,074	-0.02%
2018/06/14	11	89.87	3	89.77	89.20	8	11,043	0.07%
2018/06/13	5	89.78	4	89.35	89.50	1	10,972	0.01%
2018/06/12	3	93.70	6	93.00	91.00	-3	10,910	-0.03%
2018/06/11	5	90.02	0	0.00	92.00	5	10,850	0.05%
2018/06/08	1	92.60	1	93.50	91.00	0	10,839	0.00%
2018/06/07	2	92.00	2	92.85	91.70	0	10,771	0.00%
2018/06/06	6	94.67	14	93.81	92.20	-8	10,697	-0.07%
2018/06/05	2	91.10	8	90.70	92.00	-6	10,565	-0.06%
2018/06/04	2	90.75	4	90.23	90.20	-2	10,513	-0.02%
2018/06/01	6	89.77	5	90.66	90.20	1	10,342	0.01%
2018/05/31	0	0.00	12	85.82	86.30	-12	10,089	-0.12%
2018/05/30	6	82.88	2	83.05	82.90	4	10,025	0.04%
2018/05/29	2	86.45	10	86.37	85.30	-8	9,978	-0.08%
2018/05/28	6	84.55	5	84.92	84.00	1	9,920	0.01%
2018/05/25	12	84.87	9	85.28	85.20	3	9,932	0.03%
2018/05/24	16	84.91	3	84.90	84.80	13	9,888	0.13%
2018/05/23	16	84.56	13	85.85	85.70	3	9,782	0.03%
2018/05/22	3	81.00	20	80.32	80.20	-17	9,455	-0.18%
2018/05/21	4	75.13	4	74.50	75.00	0	9,232	0.00%
2018/05/18	2	72.30	1	72.40	72.30	1	9,160	0.01%
2018/05/17	2	74.15	7	73.49	74.00	-5	9,163	-0.05%
2018/05/16	5	72.16	9	72.54	72.30	-4	9,173	-0.04%
2018/05/15	23	72.72	17	73.25	71.70	6	9,175	0.07%
2018/05/14	5	73.06	13	74.05	73.00	-8	9,180	-0.09%
2018/05/11	10	73.12	2	74.60	72.80	8	9,148	0.09%
2018/05/10	6	74.98	2	75.95	74.50	4	9,070	0.04%
2018/05/09	9	76.29	4	75.30	75.30	5	9,025	0.06%
2018/05/08	3	73.57	7	76.31	78.40	-4	8,899	-0.04%
2018/05/07	2	75.60	2	76.40	75.30	0	8,716	0.00%
2018/05/04	3.2	76.06	10	78.50	74.70	-6.8	8,697	-0.08%
2018/05/03	12	77.48	6	76.12	77.70	6	8,575	0.07%
2018/05/02	5	72.24	8	72.09	72.20	-3	8,262	-0.04%
2018/04/30	19	68.51	19	68.92	68.40	0	8,059	0.00%
2018/04/27	8	72.35	2	71.95	72.00	6	7,900	0.08%
2018/04/26	10	72.64	8	72.88	70.80	2	7,895	0.03%
2018/04/25	9	70.39	3	70.63	70.30	6	7,613	0.08%
2018/04/24	8	69.48	12	69.60	69.00	-4	7,543	-0.05%
2018/04/23	12	71.17	25	71.32	68.90	-13	7,395	-0.18%
2018/04/20	12	78.63	46	79.60	76.40	-34	7,001	-0.49%
2018/04/19	1	85.20	0	0.00	83.60	1	6,875	0.01%
2018/04/18	2	84.35	1	85.10	84.80	1	7,061	0.01%
2018/04/17	4	82.13	30	83.02	82.60	-26	7,055	-0.37%
2018/04/16	12	86.10	1	87.90	85.20	11	6,989	0.16%
2018/04/13	23	87.45	24.7	87.19	87.20	-1.7	7,004	-0.02%
2018/04/12	6	86.37	7	87.61	87.10	-1	7,033	-0.01%
2018/04/11	4	87.93	3	88.13	86.20	1	7,088	0.01%
2018/04/10	3	85.63	13	84.29	85.00	-10	7,211	-0.14%
2018/04/09	62	88.47	61	89.11	86.00	1	7,137	0.01%
2018/04/03	41	91.88	25	91.52	92.50	16	7,018	0.23%
2018/04/02	27	94.67	3	94.20	93.80	24	6,991	0.34%
2018/03/31	51	99.57	50	97.00	96.60	1	7,049	0.01%
2018/03/30	24	96.34	32	98.10	98.60	-8	7,018	-0.11%
2018/03/29	11	94.89	12	94.77	95.00	-1	6,854	-0.01%
2018/03/28	12	92.40	30	91.49	90.20	-18	6,644	-0.27%
2018/03/27	19	93.68	13	94.18	94.50	6	6,475	0.09%
2018/03/26	91	99.05	125	97.77	95.00	-34	6,184	-0.55%	大賣/
2018/03/23	34	104.32	114	104.23	105.00	-80	5,915	-1.35%	大賣/
2018/03/22	3	110.33	50	111.73	110.00	-47	5,846	-0.80%
2018/03/21	15	112.20	2	113.25	111.00	13	5,866	0.22%
2018/03/20	8	110.31	6	112.92	113.50	2	6,027	0.03%
2018/03/19	0	0.00	3	111.33	111.00	-3	6,086	-0.05%
2018/03/16	33	110.59	25.6	110.66	110.50	7.4	6,165	0.12%
2018/03/15	1	111.50	1	113.00	112.50	0	6,212	0.00%
2018/03/14	62	112.94	5	114.30	113.00	57	6,265	0.91%
2018/03/13	69	114.86	4	115.00	116.00	65	6,319	1.03%
2018/03/12	10	115.00	16	117.34	115.00	-6	6,364	-0.09%
2018/03/09	1	113.50	6	114.08	114.50	-5	6,394	-0.08%
2018/03/08	15	112.37	146	114.31	112.00	-131	6,437	-2.03%	大賣/鉅額交易
2018/03/07	2	112.75	24	112.73	112.00	-22	6,385	-0.34%
2018/03/06	7	112.57	1	113.50	113.00	6	6,470	0.09%
2018/03/05	67	112.99	2	114.50	111.00	65	6,577	0.99%
2018/03/02	37	114.16	2	115.75	117.00	35	6,624	0.53%
2018/03/01	1	112.00	22	115.00	116.50	-21	6,602	-0.32%
2018/02/27	6	112.75	9	113.56	112.00	-3	6,648	-0.05%
2018/02/26	3	109.67	8	110.31	109.50	-5	6,667	-0.07%
2018/02/23	3	107.17	11	106.50	107.50	-8	6,738	-0.12%
2018/02/22	36	105.63	1	105.00	105.00	35	6,809	0.51%
2018/02/21	14	108.04	27	107.09	108.50	-13	6,802	-0.19%
2018/02/12	2	104.50	33	104.12	103.00	-31	6,817	-0.45%
2018/02/09	76	102.33	7	101.33	105.50	69	6,970	0.99%
2018/02/08	124	104.62	63	103.82	104.00	61	7,152	0.85%	大買/
2018/02/07	9	109.11	70	110.64	109.00	-61	7,253	-0.84%
2018/02/06	61	106.69	166	107.89	106.00	-105	7,563	-1.39%	大賣/鉅額交易
2018/02/05	1	116.00	5	111.40	116.00	-4	7,467	-0.05%
2018/02/02	43	114.84	3	114.83	114.50	40	7,431	0.54%
2018/02/01	0	0.00	20	115.50	117.00	-20	7,434	-0.27%
2018/01/31	1	117.00	22	116.52	117.00	-21	7,401	-0.28%
2018/01/30	22	112.93	50	113.00	111.50	-28	7,330	-0.38%
2018/01/29	15	114.50	14	115.43	115.00	1	7,260	0.01%
2018/01/26	1	109.50	4	111.25	116.00	-3	7,221	-0.04%
2018/01/25	30	109.35	36.2	110.49	107.50	-6.2	7,112	-0.09%
2018/01/24	5	111.80	6	113.25	112.50	-1	7,025	-0.01%
2018/01/23	5	115.10	3	116.00	115.00	2	6,989	0.03%
2018/01/22	38	113.95	19	113.47	115.00	19	6,955	0.27%
2018/01/19	1	108.00	4	109.25	109.50	-3	6,926	-0.04%
2018/01/18	5	107.10	2	107.25	108.00	3	6,907	0.04%
2018/01/17	37	108.05	9	107.17	105.50	28	6,891	0.41%
2018/01/16	17	104.91	2	104.50	104.00	15	6,919	0.22%
2018/01/15	1	105.00	23.2	105.78	108.00	-22.2	6,935	-0.32%
2018/01/12	28	111.77	17	108.59	108.00	11	6,825	0.16%
2018/01/11	39	116.64	26	116.69	114.00	13	6,647	0.20%
2018/01/10	97	115.45	17	115.79	116.50	80	6,651	1.20%
2018/01/09	33	118.58	10	119.90	119.00	23	6,605	0.35%
2018/01/08	73	120.63	3	120.67	121.50	70	6,644	1.05%
2018/01/05	26.1	121.57	2	122.50	121.50	24.1	6,618	0.36%
2018/01/04	13	118.58	20	118.23	120.50	-7	6,568	-0.11%
2018/01/03	7	111.93	21	112.93	113.00	-14	6,414	-0.22%
2018/01/02	42	110.55	22	111.05	111.50	20	6,374	0.31%

智邦：網路、運算需求強勁UDN聯合新聞網－21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

統一-新竹券商分點個股進出
統一-新竹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

統一-新竹 券商分點個股進出 統一-新竹 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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析