智邦 (2345)-新光券商分點個股進出

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
445.0
漲跌
▼1.0
漲幅
-0.22%
成交量
3,737張
產業
上市通信網路類股
1012人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智邦 (2345)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/08	8.3	442.32	2.2	447.97	445.00	6.1	4,247	0.14%
2024/05/07	7.3	446.13	6.3	447.85	446.00	1	4,223	0.02%
2024/05/06	2.2	460.77	8.7	455.63	458.50	-6.5	4,185	-0.15%
2024/05/03	19.5	449.40	9.3	447.87	442.50	10.2	4,140	0.25%
2024/05/02	11.1	468.17	20.4	471.14	469.00	-9.3	4,051	-0.23%
2024/04/30	23.1	464.24	26.1	465.15	461.50	-3	3,998	-0.08%
2024/04/29	15.2	454.31	25.9	453.88	447.50	-10.8	3,941	-0.27%
2024/04/26	4.1	419.04	20.2	421.24	428.00	-16.1	3,879	-0.41%
2024/04/25	14.1	406.53	8.2	407.90	401.00	6	3,829	0.16%
2024/04/24	7.1	413.29	6.1	418.69	412.00	1	3,817	0.03%
2024/04/23	12.1	404.93	16.4	402.58	405.00	-4.3	3,785	-0.11%
2024/04/22	12.3	390.16	8.3	389.94	384.50	4	3,700	0.11%
2024/04/19	8	398.09	7.3	400.29	401.00	0.7	3,676	0.02%
2024/04/18	10.8	404.87	9.1	405.67	409.00	1.7	3,640	0.05%
2024/04/17	15.9	410.21	9.6	413.07	408.00	6.3	3,619	0.18%
2024/04/16	17.8	421.66	17.2	423.77	416.50	0.6	3,571	0.02%
2024/04/15	19.6	437.94	4.5	438.76	431.00	15.1	3,569	0.42%
2024/04/12	23.9	461.03	4	460.50	456.00	19.9	3,523	0.56%
2024/04/11	2.4	476.33	3	479.82	473.00	-0.6	3,496	-0.02%
2024/04/10	1.2	477.87	9.6	477.64	476.00	-8.4	3,481	-0.24%
2024/04/09	11.2	481.19	11	483.68	465.00	0.2	3,502	0.01%
2024/04/08	6.5	468.98	11.1	471.89	466.00	-4.7	3,496	-0.13%
2024/04/03	2.3	458.11	2.4	455.48	461.00	-0.2	3,473	0.00%
2024/04/02	4.3	457.99	3.1	456.16	456.00	1.2	3,482	0.03%
2024/04/01	2	459.77	2	463.76	460.50	0	3,484	0.00%
2024/03/29	2.1	462.90	4.6	463.06	463.00	-2.5	3,488	-0.07%
2024/03/28	11.3	456.86	15	456.57	458.50	-3.7	3,485	-0.11%
2024/03/27	9.2	457.85	2.3	456.11	453.00	6.9	3,495	0.20%
2024/03/26	5.3	470.13	6	467.52	465.50	-0.7	3,520	-0.02%
2024/03/25	6.4	475.35	3.3	478.69	475.00	3.1	3,583	0.09%
2024/03/22	31.7	479.04	37.9	476.70	481.00	-6.2	3,568	-0.17%
2024/03/21	10.9	457.41	23.3	452.49	459.00	-12.4	3,514	-0.35%
2024/03/20	8.8	443.32	10	442.19	437.50	-1.3	3,487	-0.04%
2024/03/19	25.2	449.24	16	452.15	444.00	9.1	3,419	0.27%
2024/03/18	8.5	456.57	6.6	458.42	457.50	2	3,448	0.06%
2024/03/15	13.6	457.04	7.3	457.50	454.00	6.3	3,417	0.18%
2024/03/14	4.5	464.70	4.4	468.82	465.50	0.1	3,370	0.00%
2024/03/13	12.9	466.11	8.5	466.34	465.00	4.4	3,340	0.13%
2024/03/12	35.2	476.33	20.7	475.00	475.50	14.4	3,268	0.44%
2024/03/11	16.3	484.42	8	487.72	491.00	8.3	3,173	0.26%
2024/03/08	31.9	495.21	17.3	499.06	491.00	14.6	3,130	0.47%
2024/03/07	14.2	509.77	19.2	523.29	507.00	-5	3,057	-0.16%
2024/03/06	4.4	508.09	11.2	513.13	515.00	-6.8	3,017	-0.23%
2024/03/05	8.4	514.37	18.3	514.32	514.00	-9.9	3,052	-0.32%
2024/03/04	6.8	510.39	20.2	512.40	508.00	-13.4	3,049	-0.44%
2024/03/01	33.9	505.91	4.1	506.83	504.00	29.8	3,063	0.97%
2024/02/29	19.2	504.73	13.1	506.72	519.00	6.1	3,047	0.20%
2024/02/27	38.1	506.27	8.2	502.90	502.00	30	2,991	1.00%
2024/02/26	33.7	522.11	16.5	530.67	520.00	17.1	2,925	0.59%
2024/02/23	10.3	536.77	11.1	544.43	532.00	-0.9	2,864	-0.03%
2024/02/22	27.7	533.63	11.1	540.95	535.00	16.7	2,896	0.58%
2024/02/21	11.5	547.90	6	549.00	547.00	5.5	2,908	0.19%
2024/02/20	11.1	567.10	13.3	571.47	569.00	-2.1	2,895	-0.07%
2024/02/19	6.1	561.52	8.6	564.64	564.00	-2.6	2,893	-0.09%
2024/02/16	11.4	555.27	42.6	549.88	558.00	-31.2	2,919	-1.07%
2024/02/15	57	515.82	29.2	519.35	539.00	27.8	2,918	0.95%
2024/02/05	14.3	546.92	12	549.17	548.00	2.3	2,802	0.08%
2024/02/02	6.4	561.60	21.8	553.97	562.00	-15.3	2,802	-0.55%
2024/02/01	3.1	540.33	8.4	539.93	542.00	-5.4	2,774	-0.19%
2024/01/31	8.1	531.33	9.4	526.54	529.00	-1.3	2,771	-0.05%
2024/01/30	3.3	513.49	7	516.71	515.00	-3.7	2,776	-0.13%
2024/01/29	9.1	515.48	5	517.82	519.00	4.1	2,777	0.15%
2024/01/26	2.4	512.25	1	510.00	510.00	1.4	2,836	0.05%
2024/01/25	3	515.02	1	514.00	513.00	2	2,866	0.07%
2024/01/24	3.2	519.92	3	520.65	522.00	0.2	2,906	0.01%
2024/01/23	7.3	527.06	1.1	529.65	522.00	6.2	2,951	0.21%
2024/01/22	9.8	536.16	28.2	535.88	542.00	-18.4	2,932	-0.63%
2024/01/19	9	516.86	11.1	514.91	517.00	-2.1	2,931	-0.07%
2024/01/18	9.1	505.57	4.1	506.73	504.00	5	2,936	0.17%
2024/01/17	2.2	508.00	4	509.00	509.00	-1.8	2,943	-0.06%
2024/01/16	3	511.34	1	516.00	513.00	2	2,965	0.07%
2024/01/15	8	512.77	8.3	517.67	516.00	-0.3	2,982	-0.01%
2024/01/12	5.1	510.99	3.1	511.69	510.00	2	3,003	0.07%
2024/01/11	12	516.50	18.4	519.39	520.00	-6.4	3,079	-0.21%
2024/01/10	2	510.00	5.1	512.20	508.00	-3.1	3,179	-0.10%
2024/01/09	5.1	514.96	23.7	516.31	516.00	-18.5	3,204	-0.58%
2024/01/08	4	494.28	6	494.68	496.50	-2	3,169	-0.06%
2024/01/05	15.2	493.90	11.1	492.51	486.50	4.2	3,212	0.13%
2024/01/04	5	492.20	6	493.67	491.00	-1	3,234	-0.03%
2024/01/03	11.4	486.18	9	486.99	490.00	2.4	3,323	0.07%
2024/01/02	21	501.23	5	500.30	493.50	16	3,320	0.48%
2023/12/29	1.1	516.14	1	519.04	523.00	0.1	3,387	0.00%
2023/12/28	2	522.51	6.5	523.49	523.00	-4.5	3,441	-0.13%
2023/12/27	4.1	514.76	7.4	516.48	519.00	-3.3	3,452	-0.09%
2023/12/26	1	498.72	9.1	508.21	510.00	-8	3,468	-0.23%
2023/12/25	2.3	496.41	3.1	497.86	498.00	-0.9	3,499	-0.03%
2023/12/22	12.1	494.10	10.3	493.70	489.50	1.8	3,541	0.05%
2023/12/21	18.6	488.69	17	489.47	488.50	1.5	3,559	0.04%
2023/12/20	37.3	495.63	24.2	495.74	496.00	13.1	3,581	0.37%
2023/12/19	1.2	512.84	2.1	514.21	512.00	-0.9	3,540	-0.03%
2023/12/18	4.5	503.62	6	510.66	514.00	-1.5	3,635	-0.04%
2023/12/15	26	515.24	7.3	515.17	506.00	18.7	3,707	0.50%
2023/12/14	8.4	534.19	14.1	536.83	530.00	-5.8	3,727	-0.15%
2023/12/13	14.9	519.57	9.1	526.76	533.00	5.9	3,736	0.16%
2023/12/12	17.3	533.92	8.3	535.57	526.00	9	3,892	0.23%
2023/12/11	1.1	529.46	2	534.50	533.00	-0.9	3,971	-0.02%
2023/12/08	4.1	534.69	14.1	537.28	532.00	-10	3,989	-0.25%
2023/12/07	5.2	526.02	3	527.67	528.00	2.2	3,996	0.05%
2023/12/06	2	535.50	7.3	531.72	534.00	-5.3	3,999	-0.13%
2023/12/05	5	526.00	7	524.87	527.00	-2	4,010	-0.05%
2023/12/04	24.6	522.09	9	520.00	521.00	15.6	4,002	0.39%
2023/12/01	4.1	535.25	5	537.21	536.00	-0.9	3,966	-0.02%
2023/11/30	21.6	531.11	16	532.94	533.00	5.6	3,986	0.14%
2023/11/29	16.1	540.92	20.3	546.35	538.00	-4.2	3,961	-0.10%
2023/11/28	6.6	533.22	5.3	535.43	538.00	1.3	3,958	0.03%
2023/11/27	14.2	533.00	7.1	532.28	527.00	7.2	3,975	0.18%
2023/11/24	4.3	541.66	1.1	540.15	540.00	3.1	3,990	0.08%
2023/11/22	6.1	555.42	7.2	557.68	562.00	-1.1	4,051	-0.03%
2023/11/21	26.2	565.50	32.4	567.14	560.00	-6.2	4,138	-0.15%
2023/11/20	25.2	555.68	39.5	551.40	555.00	-14.3	4,199	-0.34%
2023/11/17	4.3	532.71	6	532.50	532.00	-1.7	4,224	-0.04%
2023/11/16	10.1	532.54	10	532.41	525.00	0.1	4,391	0.00%
2023/11/15	17.5	543.28	13.3	548.42	534.00	4.2	4,448	0.09%
2023/11/14	5.2	529.85	1.1	528.95	524.00	4.1	4,446	0.09%
2023/11/13	4.4	534.87	3.1	532.45	533.00	1.3	4,445	0.03%
2023/11/10	22.2	545.43	17	544.12	545.00	5.2	4,466	0.12%
2023/11/09	8.4	553.90	4	554.01	554.00	4.4	4,474	0.10%
2023/11/08	4	558.98	8.4	553.86	554.00	-4.4	4,497	-0.10%
2023/11/07	1	549.00	4.3	543.62	550.00	-3.3	4,517	-0.07%
2023/11/06	7	538.57	10	539.50	535.00	-3	4,513	-0.07%
2023/11/03	18.2	529.99	18.4	531.75	536.00	-0.3	4,515	-0.01%
2023/11/02	8	509.38	11	512.91	511.00	-3	4,486	-0.07%
2023/11/01	5	498.70	1	500.00	497.50	4	4,495	0.09%
2023/10/31	8.1	512.67	9.2	518.26	498.50	-1.1	4,477	-0.03%
2023/10/30	4.1	510.74	1.5	510.55	507.00	2.5	4,494	0.06%
2023/10/27	11.1	504.74	15.2	502.13	511.00	-4.1	4,596	-0.09%
2023/10/26	6.2	497.58	4.1	502.09	491.00	2.1	4,599	0.05%
2023/10/25	4	506.75	5	510.20	506.00	-1	4,607	-0.02%
2023/10/24	3.1	496.13	3	503.00	511.00	0.1	4,658	0.00%
2023/10/23	3.1	504.24	6.1	508.74	500.00	-3	4,629	-0.07%
2023/10/20	20	503.77	22.2	500.32	507.00	-2.2	4,629	-0.05%
2023/10/19	24	495.00	23.1	497.71	496.00	0.9	4,629	0.02%
2023/10/18	20.7	493.14	5.1	494.09	484.00	15.5	4,561	0.34%
2023/10/17	5.7	529.43	3.1	531.03	526.00	2.5	4,455	0.06%
2023/10/16	7.4	536.81	14.2	539.57	534.00	-6.9	4,464	-0.15%
2023/10/13	18.1	545.65	6.5	546.77	545.00	11.6	4,475	0.26%
2023/10/12	5.1	529.96	4	531.25	530.00	1.1	4,451	0.02%
2023/10/11	17.3	539.22	63.1	540.83	536.00	-45.8	4,459	-1.03%
2023/10/06	46.2	520.28	47.3	516.16	522.00	-1.1	4,449	-0.03%
2023/10/05	72.1	512.97	67.4	511.59	516.00	4.7	4,491	0.10%
2023/10/04	47	475.29	48	478.68	490.50	-1	4,418	-0.02%
2023/10/03	40.1	486.90	31	484.19	482.00	9.1	4,376	0.21%
2023/10/02	17.2	501.75	15.2	506.14	500.00	1.9	4,381	0.04%
2023/09/28	22.1	489.99	29.2	489.72	493.00	-7.1	4,373	-0.16%
2023/09/27	31	477.10	23.1	482.04	486.50	7.9	4,338	0.18%
2023/09/26	19	487.74	24.1	487.75	486.50	-5.1	4,321	-0.12%
2023/09/25	46.1	485.69	47.2	484.31	481.50	-1.1	4,346	-0.03%
2023/09/22	33	462.13	32.1	458.32	463.50	0.9	4,280	0.02%
2023/09/21	17.2	458.49	16	460.28	453.50	1.2	4,243	0.03%
2023/09/20	37.7	479.87	24.3	483.39	472.00	13.4	4,159	0.32%
2023/09/19	24	516.24	39.4	512.70	503.00	-15.4	4,068	-0.38%
2023/09/18	18.1	496.11	18.1	498.74	493.50	0.1	4,013	0.00%
2023/09/15	23.3	492.76	31.4	492.91	503.00	-8.2	3,993	-0.20%
2023/09/14	56.6	472.72	38.7	478.46	482.50	17.9	3,783	0.47%
2023/09/13	5.1	444.23	5	448.60	454.00	0.1	3,696	0.00%
2023/09/12	2	452.91	4	456.92	452.50	-2	3,754	-0.05%
2023/09/11	10.2	451.66	2	453.26	455.00	8.2	3,806	0.22%
2023/09/08	16.2	459.20	13.7	461.23	460.50	2.5	3,835	0.07%
2023/09/07	22.1	468.91	20.2	471.14	470.00	1.9	3,850	0.05%
2023/09/06	5	474.08	8	476.63	477.00	-3	3,856	-0.08%
2023/09/05	12.3	471.84	6	475.50	472.00	6.3	3,872	0.16%
2023/09/04	21.1	467.09	20	469.52	470.00	1.1	3,897	0.03%
2023/09/01	30.4	470.82	22	469.66	470.00	8.4	3,915	0.21%
2023/08/31	14	484.63	19.3	484.42	478.00	-5.2	3,960	-0.13%
2023/08/30	14.1	479.93	14.1	478.97	477.00	0.1	3,946	0.00%
2023/08/29	29.1	469.63	22	474.36	473.50	7.1	4,014	0.18%
2023/08/28	17	478.06	20.1	478.68	480.00	-3.1	4,098	-0.08%
2023/08/25	68.9	479.47	45.3	474.86	472.00	23.5	4,200	0.56%
2023/08/24	35.6	494.26	48.2	505.26	514.00	-12.6	4,354	-0.29%
2023/08/23	15.1	468.47	11.1	470.63	468.00	3.9	4,373	0.09%
2023/08/22	58.5	467.21	55.9	467.04	473.00	2.5	4,443	0.06%
2023/08/21	15	431.19	38.1	430.75	452.50	-23.1	4,313	-0.54%
2023/08/18	14.3	410.28	11.6	413.36	411.50	2.7	4,233	0.06%
2023/08/17	7.1	401.35	5.2	399.82	403.00	1.9	4,169	0.05%
2023/08/16	5.2	394.48	11.2	394.93	398.50	-6.1	4,153	-0.15%
2023/08/15	6.1	391.88	3	390.18	384.00	3.1	4,113	0.07%
2023/08/14	5	386.20	6.3	383.56	385.00	-1.2	4,092	-0.03%
2023/08/11	10.4	379.53	31.3	382.44	384.00	-21	4,072	-0.52%
2023/08/10	7.1	368.38	3.1	366.62	366.00	4.1	4,049	0.10%
2023/08/09	28.1	388.92	20.1	383.40	380.00	8	4,043	0.20%
2023/08/08	9.4	389.89	7.4	393.92	388.00	2	4,040	0.05%
2023/08/07	6.3	391.78	13.3	388.61	390.00	-7	4,026	-0.17%
2023/08/04	1.2	363.57	5	374.33	369.00	-3.8	4,003	-0.10%
2023/08/02	39	376.99	10.1	373.57	366.00	28.9	3,972	0.73%
2023/08/01	14.1	398.33	24.2	407.81	394.50	-10.1	3,923	-0.26%
2023/07/31	13.9	398.27	17.8	395.02	382.00	-3.9	3,883	-0.10%
2023/07/28	9.3	389.23	4	390.63	390.00	5.3	3,855	0.14%
2023/07/27	24.9	378.55	18	378.72	382.50	6.9	3,860	0.18%
2023/07/26	5.1	401.89	7	400.28	394.50	-1.9	3,816	-0.05%
2023/07/25	4	396.37	8	401.25	400.00	-4	3,827	-0.10%
2023/07/24	6.5	401.36	13.1	400.43	401.50	-6.6	3,844	-0.17%
2023/07/21	3.1	385.61	2.2	382.41	389.00	0.9	3,849	0.02%
2023/07/20	0.3	384.20	0.1	384.91	384.00	0.2	3,846	0.01%
2023/07/19	6.1	388.97	6.4	386.44	385.50	-0.3	3,832	-0.01%
2023/07/18	9	393.55	4	395.62	394.00	5	3,837	0.13%
2023/07/17	8	394.69	4.3	397.59	394.50	3.7	3,866	0.10%
2023/07/14	49.4	400.33	53.4	398.27	403.00	-4	3,856	-0.10%
2023/07/13	26.3	410.35	23	407.04	408.50	3.3	3,823	0.09%
2023/07/12	23.3	385.07	25.1	385.69	390.00	-1.8	3,751	-0.05%
2023/07/11	7.2	370.25	8.5	368.92	369.50	-1.3	3,698	-0.03%
2023/07/10	2.3	358.89	0	353.50	357.50	2.3	3,710	0.06%
2023/07/07	7.6	352.37	6.4	351.92	351.00	1.2	3,724	0.03%
2023/07/06	7.3	361.17	2	359.30	361.00	5.3	3,714	0.14%
2023/07/05	6	370.25	6.1	371.09	371.00	0	3,716	0.00%
2023/07/04	6.3	371.15	10	372.64	370.50	-3.7	3,744	-0.10%
2023/07/03	7.2	368.44	15.9	366.76	367.50	-8.6	3,823	-0.23%
2023/06/30	2	347.00	4.2	349.75	349.00	-2.2	3,800	-0.06%
2023/06/29	1	346.51	2.2	347.36	347.00	-1.2	3,814	-0.03%
2023/06/28	6	346.23	3	343.89	341.00	3	3,806	0.08%
2023/06/27	4.3	346.46	1.2	343.91	341.00	3.1	3,837	0.08%
2023/06/26	11.4	339.29	8	343.52	350.00	3.4	3,855	0.09%
2023/06/21	8.2	354.09	15	353.37	358.00	-6.8	3,852	-0.18%
2023/06/20	0.3	359.51	0	0.00	359.00	0.3	3,845	0.01%
2023/06/19	8	362.81	11	363.05	364.50	-3	3,892	-0.08%
2023/06/16	36.3	366.52	34	361.85	363.00	2.3	3,944	0.06%
2023/06/15	16.1	379.63	26.1	377.43	382.00	-10	3,863	-0.26%
2023/06/14	18	364.69	14.5	366.86	370.00	3.5	3,848	0.09%
2023/06/13	11	359.73	12.3	357.92	359.00	-1.3	3,862	-0.03%
2023/06/12	3.8	348.43	8	348.63	348.50	-4.2	3,885	-0.11%
2023/06/09	4.1	343.75	5	344.40	343.00	-0.9	3,918	-0.02%
2023/06/08	8.7	343.65	6.3	344.94	339.50	2.4	3,924	0.06%
2023/06/07	11.3	353.75	8.1	354.66	355.50	3.2	3,913	0.08%
2023/06/06	39.7	353.59	41.4	353.07	354.00	-1.7	3,900	-0.04%
2023/06/05	0.1	342.50	1.1	346.04	345.00	-1	3,859	-0.03%
2023/06/02	7.3	339.61	24.1	343.66	343.00	-16.8	3,923	-0.43%
2023/06/01	37.2	340.22	123.1	339.31	342.00	-85.9	3,906	-2.20%	大賣/
2023/05/31	31.1	351.68	35.1	352.54	353.00	-4.1	3,799	-0.11%
2023/05/30	98.6	362.23	83.5	359.45	354.00	15.1	3,669	0.41%
2023/05/29	8	354.25	11.4	356.53	357.50	-3.4	3,442	-0.10%
2023/05/26	5.3	320.98	47.8	319.68	325.00	-42.5	3,339	-1.27%
2023/05/25	1.1	296.98	19.1	293.83	295.50	-18	3,219	-0.56%
2023/05/24	3.4	282.42	0.1	283.59	283.00	3.3	3,198	0.10%
2023/05/23	2	286.07	5.1	288.49	286.00	-3	3,196	-0.09%
2023/05/22	9.7	283.86	4.3	282.52	284.00	5.4	3,223	0.17%
2023/05/19	12.3	290.55	2	290.26	291.00	10.3	3,268	0.32%
2023/05/18	1	298.50	4.2	298.48	296.50	-3.2	3,269	-0.10%
2023/05/17	8	296.37	1.1	299.07	295.50	6.9	3,285	0.21%
2023/05/16	1.1	291.87	15	294.67	295.50	-13.9	3,296	-0.42%
2023/05/15	3	286.66	2	287.50	287.50	1	3,287	0.03%
2023/05/12	6.8	281.65	7.2	280.24	288.00	-0.4	3,317	-0.01%
2023/05/11	6.8	281.65	7.2	280.24	282.00	-0.4	3,324	-0.01%
2023/05/10	11.3	286.28	3	287.00	286.50	8.3	3,358	0.25%
2023/05/09	2.1	292.76	1.2	293.91	292.50	0.9	3,446	0.03%
2023/05/08	0.1	294.00	21.6	294.77	295.00	-21.5	3,455	-0.62%
2023/05/05	30.3	290.02	3.2	289.17	288.50	27.1	3,453	0.79%
2023/05/04	4.1	296.76	4	296.75	298.00	0.1	3,452	0.00%
2023/05/03	8.2	291.35	5	294.80	295.00	3.2	3,490	0.09%
2023/05/02	10.1	298.72	7	300.64	298.00	3.1	3,532	0.09%
2023/04/28	6	294.34	10	296.50	299.00	-4	3,573	-0.11%
2023/04/27	4.5	290.00	5	292.60	289.00	-0.5	3,562	-0.01%
2023/04/26	6.1	290.11	5	291.60	292.50	1.1	3,534	0.03%
2023/04/25	9.5	290.67	4.3	289.52	287.50	5.2	3,524	0.15%
2023/04/24	1.2	293.41	2	298.00	298.50	-0.8	3,515	-0.02%
2023/04/21	7.6	295.75	10	294.85	295.50	-2.4	3,529	-0.07%
2023/04/20	29.9	306.11	9.1	300.20	298.50	20.8	3,539	0.59%
2023/04/19	11	319.54	31.2	318.49	319.50	-20.2	3,564	-0.57%
2023/04/18	17.1	313.26	13	314.77	313.50	4.1	3,603	0.11%
2023/04/17	0	312.32	4	313.62	313.00	-4	3,607	-0.11%
2023/04/14	2.1	312.02	24.4	312.35	315.50	-22.4	3,603	-0.62%
2023/04/13	30.9	305.63	5.1	306.85	302.50	25.8	3,577	0.72%
2023/04/12	7.1	312.51	8	313.37	313.00	-0.9	3,534	-0.03%
2023/04/11	8	309.94	16.2	311.07	311.50	-8.2	3,507	-0.23%
2023/04/10	13.1	305.85	5.4	307.06	308.50	7.8	3,486	0.22%
2023/04/07	40.2	311.01	5.2	309.03	309.00	35	3,456	1.01%
2023/04/06	13.4	315.16	20.5	317.64	316.50	-7.1	3,429	-0.21%
2023/03/31	10.1	315.88	34.4	316.34	319.00	-24.3	3,372	-0.72%
2023/03/30	11.4	310.56	18.1	311.39	312.00	-6.7	3,328	-0.20%
2023/03/29	8.3	307.67	7	307.07	307.00	1.3	3,311	0.04%
2023/03/28	7.7	306.06	7.1	305.28	305.50	0.7	3,310	0.02%
2023/03/27	23	309.08	11	307.18	305.00	12	3,252	0.37%
2023/03/24	18	314.78	33.1	316.41	315.50	-15	3,235	-0.46%
2023/03/23	21	311.90	25.1	311.08	313.00	-4.1	3,212	-0.13%
2023/03/22	23.1	308.54	24	309.87	309.50	-0.9	3,218	-0.03%
2023/03/21	20	302.50	42.2	303.77	304.50	-22.2	3,173	-0.70%
2023/03/20	7	293.78	2.1	294.44	294.50	5	3,106	0.16%
2023/03/17	28	297.29	26	298.08	294.50	2	3,121	0.06%
2023/03/16	22.3	296.46	9.2	295.64	295.50	13.1	3,086	0.42%
2023/03/15	31.1	304.38	44.5	304.48	302.00	-13.4	3,075	-0.44%
2023/03/14	9.1	291.33	4	292.00	290.50	5.1	3,042	0.17%
2023/03/13	3.1	295.00	6	298.58	300.50	-2.9	3,040	-0.09%
2023/03/10	26.3	300.41	18	303.86	298.00	8.3	3,085	0.27%
2023/03/09	5.1	304.59	10	304.50	305.50	-4.9	3,062	-0.16%
2023/03/08	20.3	298.31	8	299.13	300.00	12.3	3,055	0.40%
2023/03/07	57.2	309.78	25.1	308.09	303.50	32.2	3,018	1.07%
2023/03/06	11.8	303.08	25.6	299.44	305.50	-13.7	2,918	-0.47%
2023/03/03	10	286.20	8.1	288.85	285.50	1.9	2,843	0.07%
2023/03/02	11.2	285.93	8	286.81	284.50	3.2	2,842	0.11%
2023/03/01	10	282.20	8	283.63	287.50	2	2,824	0.07%
2023/02/24	11.1	284.83	14.1	285.85	283.00	-3	2,805	-0.11%
2023/02/23	3.1	283.46	27.1	281.16	283.50	-23.9	2,789	-0.86%
2023/02/22	10	270.55	12	273.21	276.00	-2	2,768	-0.07%
2023/02/21	20.4	276.23	48	276.19	276.50	-27.6	2,748	-1.00%
2023/02/20	50	277.03	35	276.94	276.50	15	2,767	0.54%
2023/02/17	30.1	285.36	26.1	285.98	283.00	4	2,752	0.15%
2023/02/16	12	281.42	38.6	281.15	283.50	-26.6	2,717	-0.98%
2023/02/15	16.4	274.44	4	276.50	274.50	12.4	2,733	0.45%
2023/02/14	6.1	274.29	13	275.69	277.00	-6.9	2,755	-0.25%
2023/02/13	17	270.00	6.1	271.16	271.00	10.9	2,744	0.40%
2023/02/10	12.5	271.21	4.1	272.84	273.50	8.4	2,749	0.31%
2023/02/09	14.1	272.11	11.1	274.05	274.00	3	2,725	0.11%
2023/02/08	25	273.30	16	273.69	274.00	9	2,711	0.33%
2023/02/07	26.1	269.81	50.5	268.55	273.00	-24.4	2,676	-0.91%
2023/02/06	8.2	257.77	11.4	257.95	257.50	-3.2	2,582	-0.12%
2023/02/03	10	254.20	20.1	254.61	256.50	-10.1	2,586	-0.39%
2023/02/02	17.5	252.17	20.2	253.83	255.50	-2.7	2,613	-0.10%
2023/02/01	18.2	246.53	8	248.31	247.50	10.2	2,589	0.40%
2023/01/31	11.5	250.19	5	253.00	243.50	6.5	2,693	0.24%
2023/01/30	8.1	251.71	2.2	258.11	251.50	5.9	2,741	0.21%
2023/01/17	0	251.00	11	250.18	252.50	-11	2,718	-0.40%
2023/01/16	3	247.00	12	246.33	247.50	-9	2,741	-0.33%
2023/01/13	23.1	248.04	6	245.67	243.00	17.1	2,805	0.61%
2023/01/12	3	252.18	1.2	253.10	253.00	1.8	2,845	0.06%
2023/01/11	2.1	253.02	4	254.63	253.50	-1.9	2,855	-0.07%
2023/01/10	14.1	254.13	37.1	255.98	253.00	-23	2,868	-0.80%
2023/01/09	30.5	246.53	25	248.08	248.00	5.5	2,890	0.19%
2023/01/06	20.2	251.58	14.1	253.79	255.50	6.2	2,861	0.22%
2023/01/05	4	244.88	5.1	246.83	248.50	-1.1	2,832	-0.04%
2023/01/04	19	244.53	5	245.00	244.50	14	2,857	0.49%
2023/01/03	10	241.40	14	240.64	242.00	-4	2,898	-0.14%
2022/12/30	4	236.50	17	236.26	234.50	-13	2,939	-0.44%
2022/12/29	3	231.84	4	231.88	232.50	-1	2,965	-0.03%
2022/12/28	17	234.65	16	234.88	233.50	1	3,002	0.03%
2022/12/27	10	238.25	13	239.50	238.00	-3	3,044	-0.10%
2022/12/26	12	235.42	10	236.65	236.50	2	3,060	0.07%
2022/12/23	30.3	239.31	20.1	237.91	237.50	10.3	3,068	0.33%
2022/12/22	2	253.75	1	256.00	254.00	1	3,072	0.03%
2022/12/21	8	253.19	12.9	252.29	253.00	-4.9	3,119	-0.16%
2022/12/20	9.1	251.89	6	252.74	245.50	3.1	3,137	0.10%
2022/12/19	1	255.93	5	256.20	256.00	-4	3,161	-0.13%
2022/12/16	17.1	255.66	10	256.50	255.00	7.1	3,196	0.22%
2022/12/15	3	260.50	6.2	260.60	262.50	-3.2	3,224	-0.10%
2022/12/14	9.1	256.18	15.1	254.91	258.00	-6	3,225	-0.19%
2022/12/13	11.1	249.97	7	250.64	248.00	4.1	3,252	0.13%
2022/12/12	3.1	247.75	3	249.05	249.00	0.1	3,254	0.00%
2022/12/09	8.2	246.27	8	247.69	250.50	0.2	3,275	0.01%
2022/12/08	8	247.88	8	248.75	248.50	0	3,280	0.00%
2022/12/07	11.4	251.59	7	252.57	248.50	4.4	3,304	0.13%
2022/12/06	23	260.28	37.4	261.26	260.00	-14.4	3,292	-0.44%
2022/12/05	16.1	257.63	11.3	257.65	258.00	4.8	3,328	0.14%
2022/12/02	63.2	260.27	23	260.65	259.00	40.2	3,324	1.21%
2022/12/01	12	273.46	11.2	274.08	272.00	0.8	3,289	0.02%
2022/11/30	6	271.25	10	272.00	271.50	-4	3,293	-0.12%
2022/11/29	9	267.17	8	268.12	268.00	1	3,304	0.03%
2022/11/28	3	266.51	4.3	264.43	266.50	-1.3	3,397	-0.04%
2022/11/25	8	268.69	7	267.64	265.50	1	3,525	0.03%
2022/11/24	16	266.94	13	267.85	269.00	3	3,562	0.08%
2022/11/23	3	262.81	3	262.17	262.50	0	3,573	0.00%
2022/11/22	3	259.67	3	259.50	260.50	0	3,583	0.00%
2022/11/21	7.1	254.94	7	257.14	256.50	0.1	3,605	0.00%
2022/11/18	5	259.50	3	260.17	259.50	2	3,626	0.06%
2022/11/17	3	260.67	3.1	262.02	259.00	-0.1	3,623	0.00%
2022/11/16	6	258.43	7.1	259.70	261.00	-1.1	3,640	-0.03%
2022/11/15	15	253.83	26	256.27	256.50	-11	3,656	-0.30%
2022/11/14	21.1	255.43	11	256.86	254.00	10.1	3,714	0.27%
2022/11/11	25.1	258.37	32.1	260.42	261.50	-7	3,722	-0.19%
2022/11/10	15.3	245.08	13	244.27	245.00	2.3	3,719	0.06%
2022/11/09	6	253.00	9	253.67	254.00	-3	3,709	-0.08%
2022/11/08	11	250.59	12	251.88	249.00	-1	3,729	-0.03%
2022/11/07	14.1	247.72	11	248.95	249.50	3.1	3,792	0.08%
2022/11/04	9	247.17	9	246.39	250.00	0	3,884	0.00%
2022/11/03	28.1	247.09	33.1	245.54	247.50	-5	3,976	-0.13%
2022/11/02	10.1	241.59	7	243.29	242.50	3.1	4,126	0.08%
2022/11/01	14	242.68	54	245.20	244.00	-40	4,162	-0.96%
2022/10/31	20.3	241.92	20	243.42	243.00	0.3	4,199	0.01%
2022/10/28	29	236.45	31.4	236.89	237.00	-2.4	4,211	-0.06%
2022/10/27	50	229.87	31	231.11	233.00	19	4,199	0.45%
2022/10/26	56.3	213.05	58	212.68	215.50	-1.7	4,112	-0.04%
2022/10/25	18.1	221.04	15	222.27	221.00	3.1	4,047	0.08%
2022/10/24	32	228.83	10	227.85	225.50	22	4,046	0.54%
2022/10/21	29.1	228.01	32	229.06	225.00	-2.9	4,049	-0.07%
2022/10/20	27.2	231.99	28	233.05	233.00	-0.8	3,988	-0.02%
2022/10/19	15	243.83	11.1	244.49	241.50	3.9	3,927	0.10%
2022/10/18	6	247.25	12.1	249.62	249.00	-6.1	3,927	-0.15%
2022/10/17	13.1	243.00	12	245.29	243.50	1.1	3,930	0.03%
2022/10/14	32.4	255.34	26	252.46	247.50	6.4	3,904	0.16%
2022/10/13	23.2	259.47	24	255.98	254.50	-0.8	3,949	-0.02%
2022/10/12	26.2	263.23	22	265.52	266.50	4.2	3,958	0.11%
2022/10/11	26.4	275.23	17	274.50	270.50	9.4	4,026	0.23%
2022/10/07	27.1	286.65	38	287.91	286.00	-11	4,122	-0.27%
2022/10/06	33	287.98	32	286.97	289.00	1	4,192	0.02%
2022/10/05	25.1	286.52	33	287.92	285.00	-7.9	4,216	-0.19%
2022/10/04	37	280.05	26.3	281.30	283.00	10.7	4,204	0.25%
2022/10/03	4	266.12	5	268.00	266.50	-1	4,183	-0.02%
2022/09/30	7	269.21	7	268.29	272.50	0	4,205	0.00%
2022/09/29	17	270.82	24	272.56	272.00	-7	4,263	-0.16%
2022/09/28	34.1	270.09	25	265.60	262.00	9.1	4,255	0.21%
2022/09/27	16	278.66	15	278.47	279.50	1	4,293	0.02%
2022/09/26	12.1	272.53	14.1	275.25	274.00	-1.9	4,334	-0.04%
2022/09/23	16.2	284.02	11	285.41	282.50	5.2	4,354	0.12%
2022/09/22	50	286.54	51	286.67	287.00	-1	4,354	-0.02%
2022/09/21	24	283.96	16	285.69	282.50	8	4,325	0.19%
2022/09/20	19	288.82	29.3	288.46	290.50	-10.3	4,318	-0.24%
2022/09/19	19	280.60	19	281.39	281.00	0	4,303	0.00%
2022/09/16	13	284.35	14	284.61	284.00	-1	4,308	-0.02%
2022/09/15	24	285.46	22	287.45	284.50	2	4,320	0.05%
2022/09/14	56	285.45	74.5	282.03	286.50	-18.4	4,323	-0.43%
2022/09/13	33	281.39	19.3	282.11	280.00	13.7	4,351	0.31%
2022/09/12	32	285.47	33.3	284.88	284.50	-1.3	4,375	-0.03%
2022/09/08	15	268.67	26.3	270.77	270.50	-11.3	4,355	-0.26%
2022/09/07	28	263.68	29	264.46	264.00	-1	4,400	-0.02%
2022/09/06	10	263.13	16	264.28	262.00	-6	4,402	-0.14%
2022/09/05	6.5	264.00	7	265.71	263.50	-0.5	4,415	-0.01%
2022/09/02	23.3	260.99	17	261.94	262.00	6.3	4,416	0.14%
2022/09/01	61	265.15	33.2	265.88	266.00	27.8	4,397	0.63%
2022/08/31	35.2	281.48	27	283.09	283.50	8.2	4,318	0.19%
2022/08/30	12	285.63	25.2	285.63	286.50	-13.2	4,326	-0.30%
2022/08/29	5.1	276.42	10	276.90	276.00	-5	4,320	-0.11%
2022/08/26	14.2	286.60	12.2	287.42	285.50	2	4,329	0.05%
2022/08/25	18.6	285.17	29.4	284.51	287.50	-10.9	4,301	-0.25%
2022/08/24	9.1	274.89	10	275.35	273.50	-1	4,281	-0.02%
2022/08/23	47	275.19	48.1	276.55	275.50	-1.1	4,345	-0.02%
2022/08/22	27.9	277.41	24	278.41	276.50	3.8	4,363	0.09%
2022/08/19	43.1	287.10	40	286.60	283.00	3.1	4,345	0.07%
2022/08/18	26	283.92	22	283.89	285.50	4	4,319	0.09%
2022/08/17	11	280.18	21.2	280.86	284.50	-10.2	4,295	-0.24%
2022/08/16	19	279.29	21.2	279.98	279.50	-2.2	4,266	-0.05%
2022/08/15	18.1	278.12	12.2	278.88	279.00	5.9	4,245	0.14%
2022/08/12	45.1	274.92	83.2	276.13	276.50	-38.1	4,229	-0.90%
2022/08/11	61.3	274.97	65.2	275.35	278.50	-3.9	4,182	-0.09%
2022/08/10	64	277.59	55.5	278.34	280.00	8.5	4,086	0.21%
2022/08/09	120.1	275.93	104.2	275.29	280.00	15.9	4,026	0.40%	大買/大賣/
2022/08/08	34	263.26	27.1	262.71	261.50	7	3,890	0.18%
2022/08/05	27	257.69	29.2	259.25	257.50	-2.1	3,908	-0.05%
2022/08/04	22	255.11	31.3	256.28	253.50	-9.3	3,902	-0.24%
2022/08/03	23.1	254.91	37	254.24	253.00	-13.9	3,920	-0.36%
2022/08/02	12.2	255.55	14	255.54	255.00	-1.8	3,937	-0.05%
2022/08/01	6	252.07	25.3	253.29	253.00	-19.3	3,874	-0.50%
2022/07/29	13	251.00	4.4	250.35	248.00	8.6	3,836	0.22%
2022/07/28	7	249.07	13.2	249.84	248.00	-6.2	3,806	-0.16%
2022/07/27	16.1	245.22	11	244.95	247.00	5.1	3,783	0.13%
2022/07/26	8.1	244.58	12.1	245.20	245.00	-4	3,796	-0.10%
2022/07/25	6	248.42	14	250.32	249.50	-8	3,862	-0.21%
2022/07/22	19	248.24	12	248.71	248.00	7	3,843	0.18%
2022/07/21	26.2	253.29	20	254.88	250.50	6.2	3,835	0.16%
2022/07/20	33.4	255.90	20.2	254.72	253.50	13.3	3,806	0.35%
2022/07/19	16.2	258.87	15.1	258.96	260.00	1.1	3,716	0.03%
2022/07/18	24.1	257.44	42.4	257.10	265.00	-18.3	3,680	-0.50%
2022/07/15	63	248.39	62.1	248.92	247.00	0.9	3,565	0.03%
2022/07/14	46.1	244.85	53.2	240.25	249.00	-7.1	3,427	-0.21%
2022/07/13	33.1	228.58	59.1	225.77	232.50	-26	3,315	-0.78%
2022/07/12	16	210.12	13	211.35	211.50	3	3,264	0.09%
2022/07/11	26	227.55	22.2	225.37	222.00	3.8	3,241	0.12%
2022/07/08	42.3	229.95	53.4	230.38	230.00	-11.1	3,219	-0.34%
2022/07/07	34.1	219.12	71.1	217.55	222.00	-37.1	3,187	-1.16%
2022/07/06	35	211.08	15	210.53	208.00	20	3,143	0.64%
2022/07/05	65.1	211.51	36	211.65	213.00	29.1	3,143	0.92%
2022/07/04	33.1	202.82	28.2	206.06	204.00	4.9	3,091	0.16%
2022/07/01	34.3	224.71	31.4	221.33	215.00	2.9	3,064	0.10%
2022/06/30	52.2	239.31	48.1	240.79	238.50	4.1	3,091	0.13%
2022/06/29	27.3	242.81	29.2	242.21	243.50	-1.9	3,140	-0.06%
2022/06/28	41	243.46	33.1	244.10	240.50	7.9	3,220	0.25%
2022/06/27	18	247.17	25.1	247.53	245.50	-7.1	3,294	-0.22%
2022/06/24	19.1	242.85	27	244.24	242.50	-7.9	3,276	-0.24%
2022/06/23	29	243.22	20.4	242.82	240.00	8.7	3,322	0.26%
2022/06/22	34	247.25	37	245.57	245.00	-3	3,343	-0.09%
2022/06/21	56	247.31	56.6	245.11	252.00	-0.6	3,319	-0.02%
2022/06/20	50.1	233.86	56	234.39	233.50	-6	3,270	-0.18%
2022/06/17	26.1	234.24	31.1	231.57	227.50	-5	3,246	-0.15%
2022/06/16	36.1	248.59	40.7	248.36	242.50	-4.6	3,236	-0.14%
2022/06/15	15.6	240.39	14.3	241.10	240.00	1.2	3,225	0.04%
2022/06/14	28.1	238.86	37.4	239.42	238.00	-9.3	3,205	-0.29%
2022/06/13	35	237.68	30.4	237.30	236.00	4.6	3,179	0.15%
2022/06/10	36.4	239.05	42.3	237.22	242.00	-5.9	3,147	-0.19%
2022/06/09	8	231.94	14.3	231.28	234.00	-6.3	3,082	-0.20%
2022/06/08	13	227.96	13	229.42	228.50	0	3,056	0.00%
2022/06/07	18.1	222.11	23	222.00	223.50	-4.9	3,025	-0.16%
2022/06/06	5	218.80	3	220.33	219.50	2	3,022	0.07%
2022/06/02	4	223.76	5.1	225.62	226.00	-1.1	3,053	-0.03%
2022/06/01	13.7	228.12	4	229.88	225.50	9.7	3,085	0.32%
2022/05/31	21.1	227.48	33.2	227.02	232.00	-12.2	3,083	-0.39%
2022/05/30	30	221.93	26	216.37	217.50	4	3,010	0.13%
2022/05/27	18.2	208.33	30	208.57	208.00	-11.9	2,958	-0.40%
2022/05/26	23.5	210.43	21	213.69	206.00	2.5	2,945	0.08%
2022/05/25	9	211.28	10.2	211.65	213.00	-1.2	2,900	-0.04%
2022/05/24	8	214.19	11	214.31	211.00	-3	2,893	-0.10%
2022/05/23	16.1	215.38	5	215.30	213.50	11.1	2,867	0.39%
2022/05/20	19.3	222.09	13	219.58	218.50	6.3	2,851	0.22%
2022/05/19	19.3	227.41	18.1	230.40	225.00	1.2	2,826	0.04%
2022/05/18	6	229.51	15	230.07	230.00	-9	2,793	-0.32%
2022/05/17	30.2	227.72	14.2	228.04	225.50	16	2,778	0.58%
2022/05/16	2	235.75	3.7	235.87	235.50	-1.7	2,751	-0.06%
2022/05/13	53	234.43	68.7	230.79	234.50	-15.7	2,716	-0.58%
2022/05/12	15	225.43	10.1	222.90	223.50	4.9	2,661	0.19%
2022/05/11	10	217.40	11.1	218.70	219.00	-1.1	2,615	-0.04%
2022/05/10	15	207.87	7.5	208.44	207.00	7.5	2,550	0.30%
2022/05/09	1.3	219.16	0	0.00	218.50	1.3	2,507	0.05%
2022/05/06	7.1	225.36	3.3	224.80	226.00	3.8	2,519	0.15%
2022/05/05	3.1	233.97	21	234.12	232.00	-18	2,546	-0.71%
2022/05/04	8	232.81	7	233.21	234.00	1	2,563	0.04%
2022/05/03	13.1	229.93	8.1	229.59	232.50	5	2,599	0.19%
2022/04/29	35.3	231.69	23.1	230.77	233.00	12.2	2,580	0.47%
2022/04/28	5	218.80	6	219.58	219.50	-1	2,516	-0.04%
2022/04/27	11.3	213.66	11	216.14	215.50	0.3	2,506	0.01%
2022/04/26	5	219.80	14	221.07	221.00	-9	2,477	-0.36%
2022/04/25	9.1	213.77	4	211.50	211.00	5	2,459	0.20%
2022/04/22	14.1	221.35	3	222.50	221.50	11.1	2,457	0.45%
2022/04/21	4	227.63	7	227.07	225.50	-3	2,452	-0.12%
2022/04/20	5	224.30	2	223.00	223.00	3	2,476	0.12%
2022/04/19	3	222.34	10	224.50	221.50	-7	2,488	-0.28%
2022/04/18	17.1	220.59	18.6	221.19	219.00	-1.5	2,497	-0.06%
2022/04/15	2	223.29	7.1	226.79	224.00	-5.1	2,546	-0.20%
2022/04/14	6.1	225.09	11	225.63	226.00	-4.9	2,548	-0.19%
2022/04/13	2.1	220.47	1	223.00	222.00	1.1	2,556	0.04%
2022/04/12	23	216.07	14	215.93	215.00	9	2,581	0.35%
2022/04/11	17.2	222.36	53	219.35	216.50	-35.8	2,554	-1.40%
2022/04/08	25	228.82	20	228.47	226.00	5	2,506	0.20%
2022/04/07	50.1	233.87	12.1	232.54	231.00	37.9	2,473	1.53%
2022/04/06	29.3	235.28	55.2	236.45	238.50	-25.9	2,426	-1.07%
2022/04/01	64.1	227.10	55.1	226.34	230.00	9	2,349	0.38%
2022/03/31	28.6	223.30	35	225.00	222.50	-6.4	2,269	-0.28%
2022/03/30	18.3	215.26	12.6	213.12	215.00	5.7	2,168	0.26%
2022/03/29	7	205.29	9	204.84	207.00	-2	2,100	-0.10%
2022/03/28	14.3	199.66	16	199.88	204.00	-1.7	2,099	-0.08%
2022/03/25	25.9	208.66	18	205.55	203.00	7.8	2,039	0.38%
2022/03/24	6.1	214.77	7.4	215.84	215.50	-1.2	2,027	-0.06%
2022/03/23	17.7	217.45	10	215.65	216.50	7.7	2,142	0.36%
2022/03/22	12	215.92	10.4	216.28	217.50	1.6	2,206	0.07%
2022/03/21	9.2	218.80	10.1	219.44	219.00	-0.9	2,182	-0.04%
2022/03/18	25.7	219.89	11	221.28	216.00	14.7	2,155	0.68%
2022/03/17	3.1	234.02	8.1	233.38	236.50	-5	2,075	-0.24%
2022/03/16	6.2	221.37	7	219.21	219.50	-0.8	2,058	-0.04%
2022/03/15	7.2	220.78	3	223.33	219.00	4.2	2,057	0.20%
2022/03/14	6.2	230.44	7	232.57	229.50	-0.8	2,053	-0.04%
2022/03/11	11	233.73	6	236.00	234.50	5	2,066	0.24%
2022/03/10	10.5	235.43	14	236.71	235.50	-3.5	2,052	-0.17%
2022/03/09	11.1	228.11	4	229.50	228.00	7.1	2,062	0.34%
2022/03/08	11	230.94	5	231.70	226.50	6	2,055	0.29%
2022/03/07	10.7	241.99	8	241.50	237.00	2.7	2,008	0.13%
2022/03/04	28.2	256.45	1	261.00	253.50	27.2	1,993	1.37%
2022/03/03	2.1	265.07	18.3	266.38	267.00	-16.2	1,983	-0.81%
2022/03/02	5	261.60	2	262.01	262.00	3	1,978	0.15%
2022/03/01	2.1	266.03	10.6	262.50	267.00	-8.5	1,977	-0.43%
2022/02/25	8.5	253.01	10.1	252.53	252.00	-1.5	1,983	-0.08%
2022/02/24	19.3	257.03	3.2	256.56	254.50	16.1	1,984	0.81%
2022/02/23	3	266.98	5.2	265.73	265.00	-2.2	1,967	-0.11%
2022/02/22	8	263.63	0	0.00	262.00	8	1,979	0.40%
2022/02/21	3.2	269.10	4	272.75	273.00	-0.8	1,976	-0.04%
2022/02/18	4	274.62	5	272.50	275.00	-1	1,995	-0.05%
2022/02/17	5.4	273.61	4.1	273.15	272.50	1.3	2,040	0.06%
2022/02/16	4	268.25	14.2	270.10	274.00	-10.2	2,073	-0.49%
2022/02/15	11	261.64	12	259.08	259.50	-1	2,105	-0.05%
2022/02/14	12.1	259.46	9	261.28	256.00	3.1	2,120	0.14%
2022/02/11	7.1	269.85	15	270.80	271.50	-7.9	2,166	-0.36%
2022/02/10	4.1	271.55	53.1	269.74	274.50	-49	2,191	-2.24%
2022/02/09	3	262.67	11	265.50	264.50	-8	2,244	-0.36%
2022/02/08	2.2	261.22	1	258.50	260.50	1.2	2,355	0.05%
2022/02/07	20.2	261.09	9	260.50	258.50	11.2	2,385	0.47%
2022/01/26	35.1	269.13	13.1	269.96	265.00	22	2,383	0.92%
2022/01/25	19	273.19	73.2	271.79	274.50	-54.1	2,383	-2.27%
2022/01/24	8.1	260.75	12.4	262.46	266.00	-4.2	2,350	-0.18%
2022/01/21	3.2	260.08	6	261.92	263.50	-2.8	2,357	-0.12%
2022/01/20	35	264.89	25	264.80	263.50	10	2,366	0.42%
2022/01/19	23	267.67	32.4	268.12	267.50	-9.4	2,401	-0.39%
2022/01/18	27.2	268.99	5.1	270.29	269.00	22.1	2,415	0.91%
2022/01/17	4	267.13	19.3	267.43	270.50	-15.3	2,413	-0.63%
2022/01/14	54.9	263.05	11	261.45	260.00	43.9	2,403	1.83%
2022/01/13	2.4	265.63	56	260.94	266.00	-53.7	2,411	-2.23%
2022/01/12	36.2	256.44	3	256.67	255.50	33.2	2,397	1.38%
2022/01/11	6.3	259.80	5.1	265.19	257.50	1.2	2,399	0.05%
2022/01/10	24.2	260.93	23	265.04	262.50	1.2	2,433	0.05%
2022/01/07	16	264.13	7	261.57	259.00	9	2,419	0.37%
2022/01/06	9.2	266.80	21.1	267.58	266.00	-11.9	2,412	-0.49%
2022/01/05	62.2	270.27	18.2	270.33	274.00	44	2,402	1.83%
2022/01/04	17	264.38	18	264.36	266.50	-1	2,379	-0.04%
2022/01/03	10	260.50	14	262.14	261.00	-4	2,390	-0.17%
2021/12/30	1	260.50	2	260.50	260.00	-1	2,441	-0.04%
2021/12/29	4.3	260.10	3.3	261.22	259.50	1	2,481	0.04%
2021/12/28	4	262.50	6	261.75	262.00	-2	2,489	-0.08%
2021/12/27	14.4	259.93	1	259.50	259.50	13.4	2,513	0.53%
2021/12/24	7.5	259.26	1	259.00	259.00	6.5	2,570	0.25%
2021/12/23	4.1	259.81	8	262.44	260.00	-3.9	2,581	-0.15%
2021/12/22	5.3	258.07	2	259.00	257.50	3.3	2,586	0.13%
2021/12/21	2	259.00	16	259.94	259.00	-14	2,577	-0.54%
2021/12/20	19.3	259.08	21	260.81	260.50	-1.7	2,571	-0.07%
2021/12/17	50.8	259.87	18.5	258.05	257.50	32.3	2,517	1.28%
2021/12/16	55.6	277.54	68	277.55	275.50	-12.4	2,396	-0.52%
2021/12/15	19.2	293.91	15	294.23	292.50	4.2	2,326	0.18%
2021/12/14	42	298.71	2.3	300.16	298.00	39.8	2,353	1.69%
2021/12/13	2.3	301.09	7	301.50	297.00	-4.7	2,350	-0.20%
2021/12/10	6.2	302.82	6.1	300.97	304.00	0.1	2,367	0.00%
2021/12/09	5.2	301.47	2	302.73	302.50	3.2	2,357	0.14%
2021/12/08	1	291.03	6.3	293.42	296.50	-5.3	2,340	-0.23%
2021/12/07	2.1	292.42	3	284.67	293.00	-0.9	2,344	-0.04%
2021/12/06	4.1	279.93	6	283.92	283.50	-1.9	2,327	-0.08%
2021/12/03	3.1	280.89	8	278.44	277.00	-4.9	2,331	-0.21%
2021/12/02	4.1	288.27	2.3	291.89	284.00	1.8	2,346	0.08%
2021/12/01	6	292.33	7	291.71	295.00	-1	2,345	-0.04%
2021/11/30	3	291.16	3.7	293.84	288.50	-0.7	2,373	-0.03%
2021/11/29	3	290.33	5	292.40	290.50	-2	2,421	-0.08%
2021/11/26	3	300.67	34	297.88	299.50	-31	2,441	-1.27%
2021/11/25	5	302.00	8	302.00	301.00	-3	2,489	-0.12%
2021/11/24	9.7	303.28	15.1	302.91	300.00	-5.4	2,499	-0.22%
2021/11/23	10	294.60	9	294.44	295.00	1	2,487	0.04%
2021/11/22	12.1	291.93	6.3	292.01	292.00	5.8	2,494	0.23%
2021/11/19	2	291.00	2	292.25	292.00	0	2,503	0.00%
2021/11/18	6	292.42	5.1	293.99	294.00	1	2,522	0.04%
2021/11/17	40	293.47	8.2	294.66	291.50	31.8	2,529	1.26%
2021/11/16	12.3	292.15	18	290.17	292.00	-5.7	2,524	-0.23%
2021/11/15	7	280.57	6.3	281.77	280.50	0.7	2,528	0.03%
2021/11/12	20.1	279.84	22	280.83	288.00	-1.9	2,546	-0.08%
2021/11/11	5.1	291.98	17.1	292.11	291.00	-12	2,594	-0.46%
2021/11/10	20.3	291.45	18.1	291.95	296.00	2.2	2,694	0.08%
2021/11/09	6	283.99	16	287.84	290.00	-10	2,683	-0.37%
2021/11/08	49	284.36	42.2	283.75	282.50	6.8	2,649	0.26%
2021/11/05	67.3	287.53	70.9	285.32	283.00	-3.7	2,581	-0.14%
2021/11/04	15.5	271.27	15	270.34	271.50	0.5	2,454	0.02%
2021/11/03	4.2	260.55	10.1	259.91	260.50	-6	2,403	-0.25%
2021/11/02	24.3	251.81	4	255.00	251.00	20.3	2,361	0.86%
2021/11/01	5.1	252.31	2	250.50	252.00	3.1	2,332	0.13%
2021/10/29	1.6	244.86	0	0.00	243.50	1.6	2,304	0.07%
2021/10/28	8.1	248.69	9	249.44	248.00	-0.9	2,289	-0.04%
2021/10/27	15.2	250.06	10.1	250.90	250.00	5.2	2,296	0.22%
2021/10/26	3.9	243.53	6.1	241.28	245.00	-2.1	2,259	-0.09%
2021/10/25	1.2	234.58	1	235.50	234.00	0.2	2,249	0.01%
2021/10/22	1	236.50	2.2	240.55	240.50	-1.2	2,251	-0.05%
2021/10/21	2.1	236.26	3	236.50	236.50	-1	2,254	-0.04%
2021/10/20	6.4	235.81	5	237.10	236.50	1.4	2,241	0.06%
2021/10/19	2.3	234.44	5	237.40	241.00	-2.8	2,240	-0.12%
2021/10/18	7.6	235.34	3	239.00	233.00	4.6	2,218	0.21%
2021/10/15	6.2	244.37	6	246.17	245.00	0.2	2,169	0.01%
2021/10/14	3	254.17	0	0.00	251.50	3	2,134	0.14%
2021/10/13	11	261.09	12	260.38	255.50	-1	2,141	-0.05%
2021/10/12	5	257.80	2	254.00	257.50	3	2,144	0.14%
2021/10/08	5.2	257.78	5.2	253.82	257.50	0	2,142	0.00%
2021/10/07	12.3	249.44	27.5	246.86	250.50	-15.2	2,169	-0.70%
2021/10/06	11.2	235.15	1	229.08	229.00	10.2	2,148	0.47%
2021/10/04	1	252.49	7	250.15	247.50	-6	2,115	-0.28%
2021/10/01	5.2	254.31	3	254.33	254.00	2.2	2,096	0.10%
2021/09/30	1	262.50	1	264.50	263.00	0	2,062	0.00%
2021/09/29	3	263.33	0	0.00	262.00	3	2,068	0.15%
2021/09/28	2	267.25	2	268.25	267.50	0	2,053	0.00%
2021/09/27	2.1	271.29	2	273.25	271.50	0.1	2,067	0.00%
2021/09/24	4	274.50	4	272.50	274.50	0	2,074	0.00%
2021/09/23	2	271.00	3.2	269.55	271.00	-1.2	2,093	-0.06%
2021/09/22	27.1	267.75	28	268.57	269.50	-0.9	2,103	-0.04%
2021/09/17	5	268.10	6	268.25	266.00	-1	2,107	-0.05%
2021/09/16	2.2	268.82	1	270.00	268.00	1.2	2,139	0.06%
2021/09/15	3	273.34	2	275.25	269.50	1	2,125	0.05%
2021/09/14	2	278.00	3	278.00	278.50	-1	2,147	-0.05%
2021/09/13	3	275.17	3	278.00	275.50	0	2,157	0.00%
2021/09/10	4	272.75	3	273.17	276.00	1	2,171	0.05%
2021/09/09	3	276.34	3	277.83	276.00	0	2,199	0.00%
2021/09/08	5	273.60	16	273.78	273.00	-11	2,199	-0.50%
2021/09/07	13	278.46	56	282.74	278.00	-43	2,192	-1.96%
2021/09/06	19.1	287.13	8	288.31	286.50	11.1	2,162	0.51%
2021/09/03	8	281.63	6	283.08	283.00	2	2,162	0.09%
2021/09/02	60	287.57	19.1	288.23	285.00	40.9	2,142	1.91%
2021/09/01	8	279.69	9	281.06	280.00	-1	2,075	-0.05%
2021/08/31	5.3	280.33	3	282.50	280.50	2.3	2,057	0.11%
2021/08/30	7	286.29	6	287.92	287.00	1	2,031	0.05%
2021/08/27	9	289.72	9	288.12	291.50	0	2,022	0.00%
2021/08/26	6	287.58	8	286.75	288.00	-2	2,027	-0.10%
2021/08/25	5	294.30	5	295.90	293.50	0	2,015	0.00%
2021/08/24	2	296.25	2	298.00	296.00	0	2,005	0.00%
2021/08/23	2	288.00	5	287.50	288.00	-3	1,995	-0.15%
2021/08/20	8	284.62	7	284.43	284.50	1	1,999	0.05%
2021/08/19	3	287.17	2	281.50	289.00	1	2,032	0.05%
2021/08/18	22.2	279.75	24.1	276.41	286.00	-1.9	1,989	-0.10%
2021/08/17	53.3	266.01	65	268.41	271.00	-11.7	1,944	-0.60%
2021/08/16	52.4	270.33	37.1	269.24	267.50	15.4	1,860	0.83%
2021/08/13	23.8	297.86	7.4	298.41	297.00	16.4	1,757	0.94%
2021/08/12	0	0.00	4.4	329.87	330.00	-4.4	1,722	-0.25%
2021/08/11	1	323.50	4	326.50	325.00	-3	1,752	-0.17%
2021/08/10	0	0.00	0	327.00	327.50	0	1,798	0.00%
2021/08/09	4	323.38	1	326.50	325.50	3	1,833	0.16%
2021/08/06	2.2	332.76	1.2	334.73	332.50	1	1,869	0.06%
2021/08/05	0	0.00	0	337.00	333.00	0	1,897	0.00%
2021/08/04	1	336.00	5	336.00	332.00	-4	1,975	-0.20%
2021/08/03	4	330.00	3	332.50	331.50	1	2,034	0.05%
2021/08/02	10.3	317.76	10	317.75	323.00	0.3	2,039	0.01%
2021/07/30	1	328.49	0.2	328.00	326.00	0.9	2,028	0.04%
2021/07/29	1	337.00	4.1	337.96	335.50	-3.1	2,052	-0.15%
2021/07/28	8.1	327.99	2	328.50	327.50	6.1	2,071	0.29%
2021/07/27	2	338.22	2	334.25	335.50	0	2,111	0.00%
2021/07/26	5	340.60	2	340.75	341.50	3	2,159	0.14%
2021/07/23	4.3	338.12	5	335.30	337.50	-0.8	2,227	-0.03%
2021/07/22	1	344.04	3.1	342.61	341.00	-2.1	2,263	-0.09%
2021/07/21	3	346.00	2	348.75	341.50	1	2,280	0.04%
2021/07/20	6	343.75	13	345.77	343.00	-7	2,348	-0.30%
2021/07/19	13	340.61	5.1	340.50	340.00	7.9	2,418	0.33%
2021/07/16	8.1	346.51	5	344.53	350.00	3.1	2,433	0.13%
2021/07/15	2	345.50	6.1	339.55	347.00	-4.1	2,427	-0.17%
2021/07/14	12	333.57	9.3	336.65	335.00	2.7	2,413	0.11%
2021/07/13	14	347.89	13.5	348.19	349.50	0.5	2,365	0.02%
2021/07/12	14.1	341.90	17.4	338.23	342.00	-3.3	2,350	-0.14%
2021/07/09	5	330.30	6	331.83	331.00	-1	2,343	-0.04%
2021/07/08	6	331.58	10	333.20	334.50	-4	2,343	-0.17%
2021/07/07	8	329.19	13.1	329.94	332.50	-5.1	2,341	-0.22%
2021/07/06	11	334.59	10	336.75	334.50	1	2,335	0.04%
2021/07/05	3	324.83	3	325.33	328.00	0	2,326	0.00%
2021/07/02	8.2	329.84	11.1	329.21	326.00	-2.9	2,336	-0.12%
2021/07/01	10.2	323.10	6.2	323.01	320.00	4.1	2,326	0.17%
2021/06/30	2	330.00	4.1	329.61	330.50	-2.1	2,332	-0.09%
2021/06/29	13	333.19	10.1	331.29	330.00	2.9	2,346	0.13%
2021/06/28	8	331.13	14.2	332.30	331.00	-6.2	2,359	-0.26%
2021/06/25	43.2	331.17	45.7	331.22	331.00	-2.5	2,351	-0.10%
2021/06/24	4	314.63	4.5	315.67	314.00	-0.5	2,336	-0.02%
2021/06/23	22.3	308.50	50.6	309.87	315.50	-28.3	2,356	-1.20%
2021/06/22	22	297.20	13.4	299.34	300.00	8.6	2,334	0.37%
2021/06/21	5.1	295.26	2	296.50	298.00	3.1	2,330	0.13%
2021/06/18	3	293.83	6	295.25	295.00	-3	2,332	-0.13%
2021/06/17	3.1	291.51	3	293.00	293.00	0.1	2,328	0.00%
2021/06/16	0.1	294.56	0	0.00	295.00	0.1	2,380	0.00%
2021/06/15	0.1	298.00	2.1	298.24	298.00	-2.1	2,394	-0.09%
2021/06/11	16	295.72	18.2	295.12	295.00	-2.2	2,397	-0.09%
2021/06/10	9.1	291.49	12.1	291.49	292.50	-3.1	2,385	-0.13%
2021/06/09	13	285.04	11	284.68	288.00	2	2,374	0.09%
2021/06/08	11.3	286.64	6	290.00	286.50	5.3	2,395	0.22%
2021/06/07	17.1	286.26	17.6	287.98	293.50	-0.5	2,389	-0.02%
2021/06/04	5.1	290.22	4.1	290.15	291.00	1	2,378	0.04%
2021/06/03	16	293.03	8.1	294.48	293.00	7.9	2,386	0.33%
2021/06/02	7	302.27	4	305.50	297.00	3	2,386	0.13%
2021/06/01	7	306.29	9	307.11	306.50	-2	2,409	-0.08%
2021/05/31	14.1	302.11	20.3	299.93	307.50	-6.2	2,444	-0.25%
2021/05/28	14.1	292.07	9.6	293.30	293.00	4.5	2,461	0.18%
2021/05/27	9.1	296.97	8.4	300.25	295.00	0.8	2,474	0.03%
2021/05/26	3	300.86	6.3	299.72	300.00	-3.3	2,475	-0.13%
2021/05/25	4	303.87	4.4	307.22	303.00	-0.4	2,480	-0.01%
2021/05/24	10	305.15	14.5	303.08	307.50	-4.5	2,495	-0.18%
2021/05/21	13	298.84	13	301.23	295.00	0	2,488	0.00%
2021/05/20	18.2	294.49	21.1	296.56	295.50	-3	2,504	-0.12%
2021/05/19	15.7	296.74	7	297.22	295.50	8.6	2,514	0.34%
2021/05/18	28.7	289.34	37.5	291.66	295.00	-8.8	2,508	-0.35%
2021/05/17	5	267.50	8	269.25	273.00	-3	2,543	-0.12%
2021/05/14	22.9	275.27	22.1	275.46	271.50	0.7	2,526	0.03%
2021/05/13	14.1	267.94	14	268.14	269.50	0.1	2,518	0.00%
2021/05/12	18.1	262.11	32.1	264.53	264.00	-14	2,521	-0.56%
2021/05/11	27.3	265.72	13.6	264.39	259.00	13.8	2,508	0.55%
2021/05/10	7.3	287.67	7	293.88	285.50	0.3	2,507	0.01%
2021/05/07	11	293.81	11.2	296.22	290.00	-0.2	2,573	-0.01%
2021/05/06	26.4	291.96	19	295.00	291.00	7.4	2,615	0.28%
2021/05/05	16.9	296.09	18	297.36	291.00	-1.1	2,610	-0.04%
2021/05/04	17.1	308.96	30.2	308.15	303.00	-13.1	2,622	-0.50%
2021/05/03	24.1	310.93	29.2	313.94	315.50	-5.1	2,602	-0.20%
2021/04/29	19.5	314.45	29	313.01	318.00	-9.5	2,589	-0.37%
2021/04/28	13.3	302.40	19.4	301.92	303.50	-6	2,564	-0.24%
2021/04/27	14.2	294.32	15.2	295.45	296.00	-1.1	2,537	-0.04%
2021/04/26	38.2	293.27	39.8	295.22	296.00	-1.7	2,519	-0.07%
2021/04/23	25.8	288.61	34.6	286.16	291.50	-8.8	2,478	-0.35%
2021/04/22	11	277.28	13.2	278.96	275.00	-2.1	2,455	-0.09%
2021/04/21	10	272.55	7	271.36	271.00	3	2,467	0.12%
2021/04/20	5	275.60	7	274.07	276.00	-2	2,521	-0.08%
2021/04/19	8	273.94	7	275.36	273.50	1	2,552	0.04%
2021/04/16	0.1	274.50	12.1	274.67	275.50	-12	2,599	-0.46%
2021/04/15	2	266.25	1	267.50	267.50	1	2,614	0.04%
2021/04/14	2	265.51	4	266.62	266.00	-2	2,639	-0.08%
2021/04/13	6.1	268.50	3.1	267.19	266.00	3.1	2,667	0.12%
2021/04/12	12.3	272.94	12.9	272.89	270.50	-0.5	2,705	-0.02%
2021/04/09	10	279.45	9.1	280.31	279.50	0.9	2,726	0.03%
2021/04/08	13	277.73	10	280.00	277.00	3	2,749	0.11%
2021/04/07	3.1	278.52	4.1	278.65	279.50	-1	2,769	-0.04%
2021/04/06	4	276.38	7.2	278.49	276.00	-3.1	2,788	-0.11%
2021/04/01	17.3	280.23	25.9	281.18	275.50	-8.6	2,819	-0.30%
2021/03/31	23.4	277.64	24.2	278.85	276.00	-0.8	2,780	-0.03%
2021/03/30	13.5	277.43	16	278.25	278.50	-2.5	2,751	-0.09%
2021/03/29	18.1	277.56	43.4	276.16	279.50	-25.3	2,751	-0.92%
2021/03/26	9.2	266.28	9	266.56	268.00	0.2	2,712	0.01%
2021/03/25	12	263.42	17.2	267.06	270.00	-5.2	2,731	-0.19%
2021/03/24	10.1	268.79	4	270.50	268.00	6.1	2,767	0.22%
2021/03/23	11	269.32	15	270.00	269.00	-4	2,872	-0.14%
2021/03/22	19	267.76	16.6	268.26	266.00	2.5	2,934	0.08%
2021/03/19	24.4	271.11	25.4	271.11	273.50	-1	2,968	-0.03%
2021/03/18	4.6	263.24	4	265.25	262.50	0.6	2,976	0.02%
2021/03/17	4.2	262.93	8.1	264.89	265.50	-3.9	3,033	-0.13%
2021/03/16	3	265.17	12	264.63	265.50	-9	3,090	-0.29%
2021/03/15	5.1	261.79	15	261.23	262.00	-9.9	3,097	-0.32%
2021/03/12	24.6	261.09	13.1	259.89	262.50	11.6	3,119	0.37%
2021/03/11	15.2	253.27	2	255.28	254.50	13.2	3,118	0.42%
2021/03/10	4.7	256.07	8	257.55	253.50	-3.3	3,142	-0.10%
2021/03/09	8.1	252.57	2	254.75	251.00	6.1	3,191	0.19%
2021/03/08	11	260.82	13	261.54	259.50	-2	3,193	-0.06%
2021/03/05	11	250.53	21	251.69	256.00	-10	3,199	-0.31%
2021/03/04	14.9	256.94	5	257.10	256.50	9.9	3,226	0.31%
2021/03/03	16.4	261.93	7	263.86	265.50	9.3	3,217	0.29%
2021/03/02	6.4	269.85	16	270.37	266.50	-9.6	3,233	-0.30%
2021/02/26	24	262.24	10	262.67	262.50	13.9	3,256	0.43%
2021/02/25	7	270.72	6.2	272.23	272.00	0.8	3,213	0.03%
2021/02/24	15.4	271.69	12.1	276.46	268.50	3.3	3,235	0.10%
2021/02/23	7	272.07	4.2	272.33	272.00	2.8	3,214	0.09%
2021/02/22	14.4	274.74	9	276.89	274.00	5.4	3,237	0.17%
2021/02/19	34	277.51	29	276.91	275.50	5	3,242	0.16%
2021/02/18	8.1	275.40	7	275.07	275.50	1.1	3,284	0.03%
2021/02/17	29.2	264.99	29	263.55	269.50	0.2	3,328	0.01%
2021/02/05	7.7	272.52	9	273.06	271.50	-1.3	3,289	-0.04%
2021/02/04	14.1	273.13	10.1	273.74	272.00	4	3,393	0.12%
2021/02/03	19.3	284.98	7	285.29	280.50	12.3	3,374	0.36%
2021/02/02	24	283.46	56.8	283.61	293.00	-32.8	3,375	-0.97%
2021/02/01	7.2	274.56	9	275.39	275.00	-1.8	3,318	-0.05%
2021/01/29	59.2	273.99	73.1	275.46	269.50	-13.9	3,276	-0.42%
2021/01/28	64.8	274.42	45.1	277.29	273.00	19.7	3,204	0.62%
2021/01/27	19	289.26	22.1	287.79	288.00	-3.1	3,155	-0.10%
2021/01/26	26.1	292.39	30.6	293.31	291.00	-4.5	3,141	-0.14%
2021/01/25	8.2	290.30	6	291.25	288.50	2.2	3,110	0.07%
2021/01/22	38	289.78	38.2	290.16	291.50	-0.2	3,099	-0.01%
2021/01/21	10	287.10	16.1	288.25	285.50	-6.1	3,077	-0.20%
2021/01/20	19	280.40	19	283.08	281.00	0	3,043	0.00%
2021/01/19	9.3	282.12	11	282.55	283.00	-1.7	3,043	-0.06%
2021/01/18	15.2	279.00	10	279.50	282.00	5.2	3,062	0.17%
2021/01/15	19.6	281.39	18.1	282.67	277.00	1.6	3,093	0.05%
2021/01/14	31.1	284.60	5.1	284.41	282.50	26.1	3,070	0.85%
2021/01/13	38.2	290.42	18	290.11	291.50	20.2	3,042	0.66%
2021/01/12	18.5	289.48	5.3	288.75	287.00	13.2	2,984	0.44%
2021/01/11	15.1	292.20	15.1	295.13	294.00	0.1	2,963	0.00%
2021/01/08	13.4	292.98	13.2	293.67	291.50	0.2	2,923	0.01%
2021/01/07	9	296.17	7	295.50	296.00	2	2,903	0.07%
2021/01/06	28.1	295.28	11.1	295.08	296.00	17	2,894	0.59%
2021/01/05	28.2	296.92	16	298.47	297.50	12.1	2,879	0.42%
2021/01/04	30.4	304.81	14.1	305.03	301.00	16.3	2,860	0.57%
2020/12/31	14.2	313.23	11.1	316.71	316.00	3.1	2,850	0.11%
2020/12/30	30.3	312.93	24.2	312.55	316.00	6.1	2,862	0.21%
2020/12/29	17.1	303.28	20	304.95	306.50	-2.9	2,870	-0.10%
2020/12/28	29	298.57	35.1	297.96	298.50	-6.1	2,920	-0.21%
2020/12/25	11.1	288.99	6	288.66	287.50	5	2,898	0.17%
2020/12/24	18.1	289.47	17.1	289.18	289.00	1	2,967	0.03%
2020/12/23	14.1	284.78	14	285.89	285.50	0.1	3,028	0.00%
2020/12/22	14.1	286.64	15.7	287.56	285.50	-1.6	3,059	-0.05%
2020/12/21	15	287.77	13.1	288.54	287.50	1.9	3,141	0.06%
2020/12/18	25.2	294.42	32.2	295.22	293.50	-7	3,190	-0.22%
2020/12/17	37.3	292.52	42.1	290.65	287.50	-4.9	3,146	-0.15%
2020/12/16	31.6	298.27	31.1	296.42	305.00	0.5	3,044	0.02%
2020/12/15	44.2	288.34	53.1	288.68	288.00	-9	2,991	-0.30%
2020/12/14	64.2	284.15	63.2	283.92	285.00	0.9	2,956	0.03%
2020/12/11	43.1	273.96	45.4	274.19	277.00	-2.3	2,909	-0.08%
2020/12/10	203.4	269.00	207.6	265.51	265.00	-4.2	2,861	-0.15%	大買/大賣/
2020/12/09	6.3	258.82	7	259.93	259.00	-0.7	2,825	-0.03%
2020/12/08	19.1	260.04	17.5	259.69	259.00	1.6	2,861	0.06%
2020/12/07	7	255.21	27.5	254.29	256.00	-20.5	2,908	-0.71%
2020/12/04	13	249.54	8.1	250.06	250.00	4.9	2,920	0.17%
2020/12/03	22.4	249.06	26.3	249.87	252.00	-3.9	2,920	-0.13%
2020/12/02	8	242.56	11.1	243.45	245.00	-3	2,880	-0.11%
2020/12/01	10.7	242.35	14	242.36	243.00	-3.4	2,928	-0.11%
2020/11/30	15.1	239.36	11	240.77	239.00	4.1	2,939	0.14%
2020/11/27	19.5	240.95	24	238.69	243.50	-4.5	2,909	-0.15%
2020/11/26	15.1	234.71	26.1	233.94	237.00	-11	2,909	-0.38%
2020/11/25	16.2	230.46	8	229.81	228.00	8.2	2,932	0.28%
2020/11/24	3	236.50	4	235.50	236.50	-1	2,950	-0.03%
2020/11/23	18.2	238.52	5.2	239.16	237.50	13	3,004	0.43%
2020/11/20	2	243.75	4.1	243.65	243.50	-2.1	3,050	-0.07%
2020/11/19	20.1	244.84	25	246.02	242.50	-4.9	3,117	-0.16%
2020/11/18	22	245.18	26	244.10	246.00	-4	3,175	-0.13%
2020/11/17	31.2	243.37	60	242.07	244.00	-28.8	3,190	-0.90%
2020/11/16	19.1	236.38	42.3	237.20	239.00	-23.2	3,205	-0.72%
2020/11/13	16.6	228.47	39.5	227.54	229.50	-22.9	3,182	-0.72%
2020/11/12	76.1	226.60	72.3	228.59	223.00	3.8	3,192	0.12%
2020/11/11	14	214.61	15	216.37	220.00	-1	3,169	-0.03%
2020/11/10	12	219.79	20	220.68	217.50	-8	3,260	-0.25%
2020/11/09	6	217.42	27.2	216.92	217.50	-21.2	3,317	-0.64%
2020/11/06	5	213.90	7.2	213.19	214.50	-2.2	3,387	-0.07%
2020/11/05	10	211.90	16	212.38	212.00	-6	3,498	-0.17%
2020/11/04	9	209.67	20	210.98	210.50	-11	3,536	-0.31%
2020/11/03	12	208.63	16	208.88	209.50	-4	3,591	-0.11%
2020/11/02	9	207.78	13	208.08	206.00	-4	3,630	-0.11%
2020/10/30	7	207.65	7	208.72	207.50	0	3,674	0.00%
2020/10/29	16	204.94	19	206.45	206.50	-3	3,722	-0.08%
2020/10/28	17.1	208.65	15	208.70	209.00	2.1	3,765	0.06%
2020/10/27	30.1	209.47	11	209.86	210.00	19.1	3,787	0.50%
2020/10/26	16.2	213.44	48.2	212.33	214.00	-32	3,805	-0.84%
2020/10/23	55.2	209.37	14	209.36	208.50	41.2	3,835	1.07%
2020/10/22	33	215.52	12	214.17	214.00	21	3,820	0.55%
2020/10/21	12.1	219.86	6	220.83	218.00	6.1	3,818	0.16%
2020/10/20	12	221.79	14	222.79	222.00	-2	3,840	-0.05%
2020/10/19	4.1	220.12	15	221.97	221.00	-10.9	3,865	-0.28%
2020/10/16	15	219.33	8	219.75	218.00	7	3,895	0.18%
2020/10/15	10	218.45	17	220.35	221.50	-7	3,908	-0.18%
2020/10/14	17	219.79	24	221.04	220.00	-7	3,923	-0.18%
2020/10/13	25	215.86	39	216.87	219.00	-14	3,952	-0.35%
2020/10/12	19	217.79	9	218.39	217.50	10	3,993	0.25%
2020/10/08	14	219.21	6	219.25	219.00	8	4,017	0.20%
2020/10/07	38	220.83	24	222.31	219.00	14	4,015	0.35%
2020/10/06	15.1	224.23	37.1	223.42	226.00	-22	4,019	-0.55%
2020/10/05	38	222.07	32	226.13	218.50	6	4,006	0.15%
2020/09/30	11	221.55	17.1	222.70	222.50	-6.1	3,963	-0.15%
2020/09/29	20	221.58	35.3	221.93	221.00	-15.3	3,987	-0.38%
2020/09/28	21	218.83	55	217.52	219.00	-34	4,000	-0.85%
2020/09/25	48	208.36	51	209.75	211.50	-3	4,044	-0.07%
2020/09/24	87.1	208.75	96.2	209.58	206.50	-9.1	4,087	-0.22%
2020/09/23	68.1	210.67	29	210.17	210.00	39.1	4,056	0.96%
2020/09/22	21	218.38	20	218.98	216.50	1	4,010	0.02%
2020/09/21	16	217.81	11	218.36	218.00	5	4,041	0.12%
2020/09/18	12.1	218.55	13	218.62	219.50	-0.9	4,069	-0.02%
2020/09/17	25.1	217.66	9	217.89	216.00	16.1	4,081	0.39%
2020/09/16	13	220.46	8	221.56	219.50	5	4,073	0.12%
2020/09/15	6	220.67	15	220.73	220.50	-9	4,075	-0.22%
2020/09/14	61	219.35	51	220.44	218.50	10	4,159	0.24%
2020/09/11	49	217.43	35	217.26	215.50	14	4,142	0.34%
2020/09/10	46.2	225.25	48	227.67	222.00	-1.8	4,135	-0.04%
2020/09/09	81.5	216.45	76	218.05	218.50	5.5	4,104	0.13%
2020/09/08	24.1	222.50	22.2	223.76	222.50	1.9	4,108	0.05%
2020/09/07	15	226.10	17	226.09	224.00	-2	4,150	-0.05%
2020/09/04	47	226.71	41	227.50	230.00	6	4,242	0.14%
2020/09/03	25.6	235.13	20	234.48	233.50	5.6	4,283	0.13%
2020/09/02	9	238.28	18	239.39	240.00	-9	4,385	-0.21%
2020/09/01	15	236.00	19	237.31	237.00	-4	4,557	-0.09%
2020/08/31	44.3	235.03	36	234.21	234.00	8.3	4,592	0.18%
2020/08/28	11	238.64	24	240.79	241.00	-13	4,611	-0.28%
2020/08/27	25	234.96	52.5	235.95	236.00	-27.5	4,669	-0.59%
2020/08/26	68.1	230.23	44	229.80	230.00	24.1	4,781	0.50%
2020/08/25	54.1	240.76	24	239.33	237.50	30.1	4,745	0.63%
2020/08/24	21.1	237.27	47.1	239.74	244.00	-26.1	4,769	-0.55%
2020/08/21	14.3	227.90	23.1	229.06	228.00	-8.8	4,827	-0.18%
2020/08/20	21.2	225.37	18.1	225.10	222.00	3.1	4,818	0.07%
2020/08/19	18.1	235.95	22	237.02	232.50	-3.9	4,815	-0.08%
2020/08/18	22	236.16	20.1	236.71	235.00	1.9	4,938	0.04%
2020/08/17	26	234.54	39.1	234.89	238.00	-13.1	4,950	-0.26%
2020/08/14	24.6	226.45	23.1	226.90	228.50	1.5	4,896	0.03%
2020/08/13	51	215.66	61.1	217.41	220.00	-10.1	4,843	-0.21%
2020/08/12	52.1	212.84	58.1	213.85	215.00	-6	4,865	-0.12%
2020/08/11	63.1	212.32	56	211.14	209.00	7.1	4,956	0.14%
2020/08/10	20.2	221.26	25	221.64	220.00	-4.8	4,916	-0.10%
2020/08/07	45	228.49	21	229.98	226.00	24	4,988	0.48%
2020/08/06	37	240.58	14	240.43	237.00	23	4,987	0.46%
2020/08/05	19.5	248.54	19	249.37	247.00	0.5	5,040	0.01%
2020/08/04	30.9	242.65	40.2	241.61	245.50	-9.3	5,047	-0.18%
2020/08/03	36	235.31	43	237.15	233.00	-7	5,058	-0.14%
2020/07/31	15	231.67	11	232.55	229.50	4	5,057	0.08%
2020/07/30	28	232.73	14	232.82	232.00	14	5,127	0.27%
2020/07/29	27.1	233.51	29	234.00	232.00	-1.9	5,198	-0.04%
2020/07/28	33.1	231.03	24.5	231.19	229.00	8.7	5,252	0.17%
2020/07/27	14	237.93	19	238.76	235.00	-5	5,333	-0.09%
2020/07/24	11.1	240.11	13	240.69	236.50	-1.9	5,641	-0.03%
2020/07/23	21.3	240.86	20	240.98	240.50	1.3	5,899	0.02%
2020/07/22	21.1	247.05	18.2	246.53	247.00	2.9	5,995	0.05%
2020/07/21	13.3	242.53	19	243.76	242.00	-5.7	6,090	-0.09%
2020/07/20	15	235.83	18	237.92	237.50	-3	6,246	-0.05%
2020/07/17	32.3	238.54	23	237.85	236.50	9.3	6,366	0.15%
2020/07/16	48.3	245.58	44	245.60	241.50	4.3	6,520	0.07%
2020/07/15	57.6	258.33	34	255.69	252.50	23.6	6,752	0.35%
2020/07/14	20.2	257.34	19	257.87	259.00	1.2	7,003	0.02%
2020/07/13	31	261.10	29.1	262.37	261.50	1.9	7,093	0.03%
2020/07/10	31	255.56	37.1	255.85	255.00	-6.1	7,128	-0.09%
2020/07/09	30.2	258.82	32	259.08	258.00	-1.8	7,139	-0.03%
2020/07/08	34	254.32	26	254.94	255.50	8	7,161	0.11%
2020/07/07	44	257.90	36.4	258.71	256.50	7.6	7,269	0.10%
2020/07/06	70	256.40	79.2	258.31	256.50	-9.2	7,267	-0.13%
2020/07/03	59.1	242.46	81.1	243.38	242.00	-22	7,244	-0.30%
2020/07/02	29.2	234.55	36	235.11	237.50	-6.8	7,322	-0.09%
2020/07/01	33.1	232.33	30	232.10	230.50	3.1	7,396	0.04%
2020/06/30	28	228.09	43.1	228.73	228.00	-15.1	7,439	-0.20%
2020/06/29	37.4	221.98	88	224.84	225.50	-50.7	7,495	-0.68%
2020/06/24	67.2	225.26	37	226.97	223.50	30.2	7,515	0.40%
2020/06/23	39	227.24	20	228.83	225.00	19	7,599	0.25%
2020/06/22	21	228.40	34.1	228.78	229.00	-13.1	7,665	-0.17%
2020/06/19	71.3	230.41	142.1	229.53	230.00	-70.8	7,826	-0.91%	大賣/
2020/06/18	52.1	222.21	38	223.68	223.00	14.1	7,892	0.18%
2020/06/17	60.2	223.10	58	223.15	224.50	2.2	8,006	0.03%
2020/06/16	27	224.80	47	225.60	226.50	-20	8,327	-0.24%
2020/06/15	48	222.83	21	223.57	220.50	27	8,462	0.32%
2020/06/12	35.4	222.40	60	223.56	226.50	-24.6	8,552	-0.29%
2020/06/11	61.2	223.71	118	223.34	223.50	-56.8	8,639	-0.66%	大賣/
2020/06/10	47.1	214.64	83.1	214.65	217.50	-36	8,614	-0.42%
2020/06/09	166.1	212.01	127.1	212.18	209.50	39	8,722	0.45%	大買/大賣/
2020/06/08	150.5	215.39	110.7	214.95	213.00	39.7	8,742	0.45%	大買/大賣/
2020/06/05	47	224.22	18	224.06	223.50	29	8,626	0.34%
2020/06/04	73.5	223.89	75.7	224.90	227.00	-2.2	8,629	-0.03%
2020/06/03	87	224.55	48.1	224.17	223.50	38.9	8,638	0.45%
2020/06/02	142.2	230.81	54.1	228.49	228.00	88.1	8,589	1.03%	大買/
2020/06/01	34	241.56	41	242.30	242.50	-7	8,567	-0.08%
2020/05/29	53.3	236.47	65	235.05	241.50	-11.7	8,583	-0.14%
2020/05/28	172	239.31	188	238.74	236.00	-16	8,568	-0.19%	大買/大賣/
2020/05/27	44.1	230.70	50.1	229.36	229.00	-6	8,506	-0.07%
2020/05/26	68.1	230.23	78	230.20	229.00	-10	8,598	-0.12%
2020/05/25	95.1	225.27	97.3	225.36	229.00	-2.2	8,592	-0.03%
2020/05/22	40.2	218.19	47	218.95	217.50	-6.8	8,479	-0.08%
2020/05/21	22.1	217.15	33	217.91	216.50	-10.9	8,499	-0.13%
2020/05/20	15	212.97	42	213.38	215.00	-27	8,540	-0.32%
2020/05/19	121.1	214.47	53	213.13	212.00	68.1	8,614	0.79%	大買/
2020/05/18	95.6	219.26	137.3	218.32	218.00	-41.7	8,556	-0.49%	大賣/
2020/05/15	77	211.98	70	211.81	209.00	7	8,454	0.08%
2020/05/14	78.1	212.32	92	212.84	211.00	-13.9	8,438	-0.16%
2020/05/13	25	207.28	48	206.84	209.50	-23	8,385	-0.27%
2020/05/12	65.1	203.71	54.1	203.45	204.50	11.1	8,424	0.13%
2020/05/11	66	210.82	53	210.20	209.00	13	8,494	0.15%
2020/05/08	35.1	209.21	32	209.05	209.50	3.1	8,584	0.04%
2020/05/07	34.1	211.56	34	212.21	211.50	0.1	8,665	0.00%
2020/05/06	57.2	211.60	62	211.94	212.50	-4.8	8,746	-0.05%
2020/05/05	78.1	211.27	56	210.28	209.50	22.1	8,723	0.25%
2020/05/04	53.2	208.42	37.1	208.53	208.50	16.1	8,699	0.18%
2020/04/30	128.2	219.83	108	218.94	217.50	20.2	8,678	0.23%	大買/大賣/
2020/04/29	347	221.92	337.1	222.44	223.50	9.9	8,647	0.11%	大買/大賣/
2020/04/28	201.1	210.42	243.1	207.31	212.50	-42	8,389	-0.50%	大買/大賣/
2020/04/27	82	197.09	92	197.47	196.50	-10	8,214	-0.12%
2020/04/24	51	193.36	75	193.16	195.00	-24	8,157	-0.29%
2020/04/23	169	192.75	157.3	193.26	190.00	11.7	8,121	0.14%	大買/大賣/
2020/04/22	93.2	185.00	77	185.35	186.50	16.2	7,975	0.20%
2020/04/21	124.2	187.23	162.3	187.34	184.00	-38.1	7,892	-0.48%	大買/大賣/
2020/04/20	217.3	195.13	138.5	194.40	193.00	78.8	7,764	1.02%	大買/大賣/
2020/04/17	136	201.43	166.2	201.96	206.00	-30.2	7,499	-0.40%	大買/大賣/
2020/04/16	22	185.43	28.1	185.36	188.00	-6.1	7,257	-0.08%
2020/04/15	21.2	183.30	46	183.32	183.00	-24.8	7,214	-0.34%
2020/04/14	22	180.11	23	180.91	179.50	-1	7,185	-0.01%
2020/04/13	17	178.88	16	179.53	178.00	1	7,238	0.01%
2020/04/10	74	178.14	88	178.17	178.50	-14	7,203	-0.19%
2020/04/09	57	175.22	62	175.22	174.50	-5	7,156	-0.07%
2020/04/08	47	176.12	55	176.65	177.50	-8	7,196	-0.11%
2020/04/07	80	177.36	76	177.38	174.50	4	7,282	0.06%
2020/04/06	41	171.59	56.6	172.14	176.00	-15.6	7,158	-0.22%
2020/04/01	37	164.27	36	164.47	166.50	1	7,084	0.01%
2020/03/31	48	160.76	75	161.22	163.00	-27	7,053	-0.38%
2020/03/30	65	155.74	71	154.91	158.00	-6	7,007	-0.09%
2020/03/27	57	157.83	81	159.20	156.50	-24	7,048	-0.34%
2020/03/26	51	151.06	72	152.32	155.00	-21	6,947	-0.30%
2020/03/25	148	151.13	443	152.52	154.00	-295	6,898	-4.28%	大買/大賣/鉅額交易
2020/03/24	189	141.67	226	142.68	144.00	-37	6,735	-0.55%	大買/大賣/
2020/03/23	229	138.50	90	137.72	137.00	139	6,592	2.11%	大買/鉅額交易
2020/03/20	394	150.43	229	153.80	152.00	165	6,518	2.53%	大買/大賣/鉅額交易
2020/03/19	138	152.15	62.8	155.99	149.00	75.2	6,193	1.21%	大買/
2020/03/18	90	170.21	66	169.33	165.50	24	6,053	0.40%
2020/03/17	78	166.10	86	165.90	168.50	-8	5,976	-0.13%
2020/03/16	95	167.47	98	168.15	163.00	-3	5,875	-0.05%
2020/03/13	170	160.57	199	158.95	169.00	-29	5,834	-0.50%	大買/大賣/
2020/03/12	104	165.58	73	164.73	164.00	31	5,738	0.54%	大買/
2020/03/11	31	173.76	50	173.20	172.50	-19	5,735	-0.33%
2020/03/10	47	168.73	44	169.17	171.00	3	5,777	0.05%
2020/03/09	63.2	171.13	64	171.63	168.00	-0.8	5,805	-0.01%
2020/03/06	62	175.32	65	176.51	178.00	-3	5,764	-0.05%
2020/03/05	73	176.76	105.2	175.62	179.00	-32.2	5,756	-0.56%	大賣/
2020/03/04	76	167.11	109	165.60	168.50	-33	5,689	-0.58%	大賣/
2020/03/03	76.1	165.85	74.3	165.22	165.50	1.9	5,747	0.03%
2020/03/02	117.1	162.33	130	162.18	162.00	-12.9	5,824	-0.22%	大買/大賣/
2020/02/27	75	167.26	37	167.95	163.50	38	6,678	0.57%
2020/02/26	42.1	173.17	12.1	172.46	171.50	30	6,654	0.45%
2020/02/25	34.1	175.33	36	175.56	175.50	-1.9	6,720	-0.03%
2020/02/24	48.2	174.65	52	175.34	176.00	-3.8	6,758	-0.06%
2020/02/21	73.1	181.84	53	182.41	179.50	20.1	6,747	0.30%
2020/02/20	99.4	185.55	102	184.99	183.50	-2.7	6,728	-0.04%	大賣/
2020/02/19	38	182.34	36	182.94	182.00	2	6,713	0.03%
2020/02/18	57	181.40	41	181.84	180.50	16	6,723	0.24%
2020/02/17	28	181.77	35	182.33	183.50	-7	6,721	-0.10%
2020/02/14	32	180.36	28.1	181.25	182.50	3.9	6,741	0.06%
2020/02/13	92.1	180.88	86.1	180.52	179.50	6	6,792	0.09%
2020/02/12	79	185.95	66	185.65	183.00	13	6,780	0.19%
2020/02/11	72	183.53	63.1	183.87	184.00	8.9	6,835	0.13%
2020/02/10	43	179.42	111.4	178.95	181.50	-68.4	6,866	-1.00%	大賣/
2020/02/07	76.2	176.13	57	176.71	174.00	19.1	6,840	0.28%
2020/02/06	25	175.72	33	176.32	176.00	-8	6,788	-0.12%
2020/02/05	39	172.35	142	172.89	173.50	-103	6,903	-1.49%	大賣/鉅額交易
2020/02/04	33	167.12	66.1	167.43	171.00	-33.1	6,982	-0.47%
2020/02/03	58	158.68	63	159.96	164.00	-5	6,950	-0.07%
2020/01/31	143.1	162.95	59	163.42	163.00	84.1	6,949	1.21%	大買/
2020/01/30	64.1	161.03	39	164.36	159.00	25.1	6,976	0.36%
2020/01/20	35.1	173.34	57.2	173.79	174.00	-22.2	6,879	-0.32%
2020/01/17	52	172.39	84.1	172.71	173.50	-32.1	6,831	-0.47%
2020/01/16	33	168.68	25	169.30	168.50	8	6,773	0.12%
2020/01/15	24.1	167.76	15	168.60	168.00	9.1	6,766	0.13%
2020/01/14	19	169.79	48	171.08	168.50	-29	6,761	-0.43%
2020/01/13	23	165.96	11.1	167.16	168.00	11.9	6,713	0.18%
2020/01/10	34.1	167.69	20	167.65	165.50	14.1	6,797	0.21%
2020/01/09	33	166.83	24.1	166.67	168.00	8.9	6,848	0.13%
2020/01/08	22.1	163.04	59	162.91	165.00	-36.9	6,875	-0.54%
2020/01/07	102.1	166.41	98	164.54	162.00	4.1	6,957	0.06%	大買/
2020/01/06	21.1	169.66	36	169.68	170.00	-14.9	6,965	-0.21%
2020/01/03	67.1	174.09	107.6	172.81	171.50	-40.5	7,075	-0.57%	大賣/
2020/01/02	84.1	173.04	187.2	172.98	175.00	-103.1	7,049	-1.46%	大賣/鉅額交易
2019/12/31	68	168.82	130	168.33	168.00	-62	7,053	-0.88%	大賣/
2019/12/30	28	162.09	59.6	163.68	164.00	-31.6	6,952	-0.45%
2019/12/27	55.1	161.28	106.2	161.33	162.50	-51	7,065	-0.72%	大賣/
2019/12/26	101.1	158.46	38	158.14	157.50	63.1	7,105	0.89%	大買/
2019/12/25	97.3	158.90	62	159.57	160.00	35.3	7,122	0.50%
2019/12/24	102.1	162.36	53	162.75	160.50	49.1	7,108	0.69%	大買/
2019/12/23	18	168.36	38	169.00	168.00	-20	7,086	-0.28%
2019/12/20	22.1	167.64	35	168.07	168.50	-12.9	7,175	-0.18%
2019/12/19	9	166.22	42	166.39	167.00	-33	7,206	-0.46%
2019/12/18	45	165.61	30	165.88	165.50	15	7,347	0.20%
2019/12/17	33	166.29	31	166.92	166.00	2	7,414	0.03%
2019/12/16	8	165.69	47	165.73	166.50	-39	7,527	-0.52%
2019/12/13	60	164.24	82	164.42	164.50	-22	7,608	-0.29%
2019/12/12	50.1	164.20	44	164.27	164.00	6.1	7,635	0.08%
2019/12/11	51	164.32	36.1	164.18	165.50	14.9	7,643	0.19%
2019/12/10	21	164.33	18	164.61	164.50	3	7,658	0.04%
2019/12/09	59	162.33	158.1	163.93	164.50	-99.1	7,704	-1.29%	大賣/
2019/12/06	237.1	162.06	161	160.94	160.50	76.1	7,672	0.99%	大買/大賣/
2019/12/05	67.1	162.35	85.1	162.38	164.50	-18.1	7,640	-0.24%
2019/12/04	80.5	158.46	68	158.35	157.50	12.5	7,569	0.17%
2019/12/03	28.1	157.77	17	158.06	157.00	11.1	7,551	0.15%
2019/12/02	62	157.46	71	157.76	158.00	-9	7,554	-0.12%
2019/11/29	117	159.71	80	160.20	159.00	37	7,611	0.49%	大買/
2019/11/28	105.1	161.42	113.3	161.66	160.00	-8.2	7,680	-0.11%	大買/大賣/
2019/11/27	249	164.71	117	163.98	163.50	132	7,696	1.72%	大買/大賣/鉅額交易
2019/11/26	159	169.12	161.3	169.67	170.00	-2.3	7,602	-0.03%	大買/大賣/
2019/11/25	102	169.01	102	169.66	171.00	0	6,820	0.00%	大買/大賣/
2019/11/22	280	165.40	234	165.15	166.50	46	6,895	0.67%	大買/大賣/
2019/11/21	88.6	166.56	73.1	167.58	166.50	15.5	6,840	0.23%
2019/11/20	74.3	169.53	44	170.35	169.00	30.3	6,799	0.45%
2019/11/19	98	172.08	106.2	171.99	173.00	-8.2	6,804	-0.12%	大賣/
2019/11/18	177	172.42	87	172.40	171.00	90	6,827	1.32%	大買/
2019/11/15	62	177.08	69	177.25	178.00	-7	6,801	-0.10%
2019/11/14	75	175.63	80	176.26	175.50	-5	6,785	-0.07%
2019/11/13	67	175.43	136	175.68	176.00	-69	6,770	-1.02%	大賣/
2019/11/12	86	172.90	93	172.76	174.00	-7	6,777	-0.10%
2019/11/11	75	173.27	98	173.39	173.00	-23	6,724	-0.34%
2019/11/08	193.1	177.13	174	176.51	172.00	19.1	6,774	0.28%	大買/大賣/
2019/11/07	123.2	173.51	96	173.74	174.00	27.2	6,760	0.40%	大買/
2019/11/06	40	179.05	59	179.18	180.50	-19	6,751	-0.28%
2019/11/05	61.1	174.94	75.1	175.64	175.50	-14.1	6,860	-0.21%
2019/11/04	259	171.53	218	172.26	173.00	41	6,915	0.59%	大買/大賣/
2019/11/01	99.1	175.49	76.1	176.00	174.50	23	6,890	0.33%
2019/10/31	42	183.82	39	183.18	181.50	3	6,804	0.04%
2019/10/30	98	183.28	62	183.86	182.50	36	6,796	0.53%
2019/10/29	126	184.65	62.2	183.63	182.50	63.8	6,741	0.95%	大買/
2019/10/28	11	189.14	16	189.75	189.00	-5	6,749	-0.07%
2019/10/25	54	187.56	39	188.06	188.00	15	6,767	0.22%
2019/10/24	50.1	188.56	28	188.95	188.50	22.1	6,793	0.33%
2019/10/23	28	189.68	33	189.85	191.00	-5	6,807	-0.07%
2019/10/22	33	189.23	38	189.29	188.50	-5	6,818	-0.07%
2019/10/21	30	187.27	20	187.20	187.00	10	6,844	0.15%
2019/10/18	40	188.98	35	189.44	189.50	5	6,945	0.07%
2019/10/17	47.3	186.28	28.1	186.84	187.00	19.2	6,881	0.28%
2019/10/16	91	189.97	78	189.90	190.00	13	6,789	0.19%
2019/10/15	89	192.69	113	192.13	195.00	-24	6,717	-0.36%	大賣/
2019/10/14	72	186.06	58	186.13	186.50	14	6,618	0.21%
2019/10/09	72.1	182.72	105	183.03	185.00	-32.9	6,542	-0.50%	大賣/
2019/10/08	81	178.87	124	178.83	180.00	-43	6,436	-0.67%	大賣/
2019/10/07	127	178.66	168	178.25	177.00	-41	6,407	-0.64%	大買/大賣/
2019/10/04	105	175.17	84	174.70	172.50	21	6,343	0.33%	大買/
2019/10/03	130.1	171.26	222.1	171.67	175.00	-92	6,282	-1.46%	大買/大賣/
2019/10/02	130	165.83	147.2	165.94	167.00	-17.2	6,165	-0.28%	大買/大賣/
2019/10/01	124	161.74	102	161.41	162.00	22	6,110	0.36%	大買/大賣/
2019/09/27	32	164.36	37	164.84	163.50	-5	6,078	-0.08%
2019/09/26	39	164.49	38	164.86	165.00	1	6,237	0.02%
2019/09/25	74.1	162.48	60.1	162.41	162.50	14	6,350	0.22%
2019/09/24	45	165.08	30	165.17	165.00	15	6,374	0.24%
2019/09/23	127.1	165.12	78.4	164.96	163.50	48.8	6,348	0.77%	大買/
2019/09/20	109.2	169.79	49	169.95	169.00	60.2	6,289	0.96%	大買/
2019/09/19	167.5	172.14	97	172.23	172.00	70.5	6,328	1.11%	大買/
2019/09/18	117	174.64	129	175.10	177.50	-12	6,459	-0.19%	大買/大賣/
2019/09/17	46.1	171.72	44	172.43	172.50	2.1	6,372	0.03%
2019/09/16	134	170.50	110	170.31	171.00	24	6,381	0.38%	大買/大賣/
2019/09/12	32	169.17	42	168.52	170.50	-10	6,386	-0.16%
2019/09/11	81.2	167.63	89	167.34	166.00	-7.8	6,402	-0.12%
2019/09/10	126	166.92	125.3	166.72	168.00	0.7	6,357	0.01%	大買/大賣/
2019/09/09	76.1	166.19	73	166.75	166.00	3.1	6,343	0.05%
2019/09/06	37	163.74	65	164.28	164.00	-28	6,333	-0.44%
2019/09/05	42	162.87	35	163.33	162.50	7	6,348	0.11%
2019/09/04	47	162.47	41	162.76	163.00	6	6,311	0.10%
2019/09/03	82	163.03	74	162.83	161.50	8	6,320	0.13%
2019/09/02	168	164.74	150	166.62	164.00	18	6,286	0.29%	大買/大賣/
2019/08/30	164.5	165.33	174	165.23	165.50	-9.5	6,202	-0.15%	大買/大賣/
2019/08/29	121	161.10	132	161.42	162.50	-11	6,103	-0.18%	大買/大賣/
2019/08/28	118.3	160.26	154	160.18	161.50	-35.7	6,115	-0.58%	大買/大賣/
2019/08/27	95	157.61	161	156.68	156.50	-66	6,005	-1.10%	大賣/
2019/08/26	42	153.45	39	153.33	153.00	3	5,905	0.05%
2019/08/23	60	154.00	34.5	154.11	153.50	25.5	5,873	0.43%
2019/08/22	78	157.25	42	156.31	155.00	36	5,853	0.61%
2019/08/21	23	154.43	31	154.68	156.00	-8	5,857	-0.14%
2019/08/20	27	152.81	34	153.66	153.00	-7	5,898	-0.12%
2019/08/19	37	152.26	31	152.82	152.00	6	5,841	0.10%
2019/08/16	133	152.11	98	151.76	153.00	35	5,830	0.60%	大買/
2019/08/15	119	150.70	139	151.64	152.00	-20	5,818	-0.34%	大買/大賣/
2019/08/14	124	151.53	162	150.97	150.50	-38	5,779	-0.66%	大買/大賣/
2019/08/13	110.7	151.57	99	151.54	149.00	11.7	5,809	0.20%	大買/
2019/08/12	163	152.06	166.5	151.56	156.00	-3.5	5,805	-0.06%	大買/大賣/
2019/08/08	131	147.69	174	148.19	151.00	-43	5,647	-0.76%	大買/大賣/
2019/08/07	116	144.26	161	144.50	147.50	-45	5,552	-0.81%	大買/大賣/
2019/08/06	63.5	137.54	86	138.24	140.50	-22.5	5,462	-0.41%
2019/08/05	79	136.58	115	136.48	138.00	-36	5,371	-0.67%	大賣/
2019/08/02	50	132.12	54	132.89	133.00	-4	5,329	-0.08%
2019/08/01	19	135.92	40	134.71	136.50	-21	5,322	-0.39%
2019/07/31	24	133.65	15	133.20	134.00	9	5,381	0.17%
2019/07/30	80	135.58	58	136.46	133.00	22	5,470	0.40%
2019/07/29	24	137.23	31	137.05	137.50	-7	5,430	-0.13%
2019/07/26	41	135.61	50	135.35	136.50	-9	5,462	-0.16%
2019/07/25	37	136.32	74	137.39	134.50	-37	5,479	-0.68%
2019/07/24	51.1	134.98	48	134.43	136.00	3.1	5,464	0.06%
2019/07/23	109	136.61	83	136.64	134.00	26	5,510	0.47%	大買/
2019/07/22	105	135.25	111.1	134.77	136.50	-6.1	5,570	-0.11%	大買/大賣/
2019/07/19	21	130.71	45	130.83	132.00	-24	5,508	-0.44%
2019/07/18	55	129.29	22	129.36	128.50	33	5,561	0.59%
2019/07/17	23	129.35	40	129.51	130.00	-17	5,744	-0.30%
2019/07/16	20	128.80	23	129.26	128.50	-3	5,749	-0.05%
2019/07/15	30	127.57	25	128.02	129.00	5	5,758	0.09%
2019/07/12	16.1	129.12	15	129.73	128.50	1.1	5,783	0.02%
2019/07/11	106	129.92	94	130.41	129.00	12	5,788	0.21%	大買/
2019/07/10	18	131.19	22	132.02	133.00	-4	5,762	-0.07%
2019/07/09	16	130.09	19	130.53	130.00	-3	5,784	-0.05%
2019/07/08	25	131.22	29	131.62	130.00	-4	5,823	-0.07%
2019/07/05	43	130.22	55	129.51	130.50	-12	5,850	-0.21%
2019/07/04	56	129.37	53.2	129.52	130.00	2.8	5,889	0.05%
2019/07/03	216.2	129.99	126.1	129.94	127.50	90.2	5,922	1.52%	大買/大賣/
2019/07/02	45	135.64	88	136.15	136.50	-43	5,770	-0.75%
2019/07/01	81	134.93	102.2	134.83	134.00	-21.2	5,637	-0.38%	大賣/
2019/06/28	40	130.11	55.2	129.80	131.50	-15.2	5,646	-0.27%
2019/06/27	103.2	130.75	95	131.24	128.50	8.2	5,752	0.14%	大買/
2019/06/26	118	128.58	117.1	128.84	131.00	0.9	5,772	0.02%	大買/大賣/
2019/06/25	156	128.53	178	128.34	129.00	-22	5,685	-0.39%	大買/大賣/
2019/06/24	35	121.09	38	121.26	122.00	-3	5,437	-0.06%
2019/06/21	87	123.44	38	123.78	123.00	49	5,584	0.88%
2019/06/20	40	124.20	40	124.73	125.50	0	5,584	0.00%
2019/06/19	37	123.84	81.2	123.89	124.50	-44.2	5,691	-0.78%
2019/06/18	30	120.12	60	120.24	121.50	-30	5,690	-0.53%
2019/06/17	93.1	118.82	65	119.21	119.00	28.1	5,781	0.49%
2019/06/14	129.1	122.81	81	122.96	121.00	48.1	5,938	0.81%	大買/
2019/06/13	47	125.99	53	125.57	126.00	-6	6,152	-0.10%
2019/06/12	21	124.21	32	124.08	124.00	-11	6,167	-0.18%
2019/06/11	102	122.99	79	123.18	123.50	23	6,177	0.37%	大買/
2019/06/10	42	122.24	70	122.04	123.50	-28	6,167	-0.45%
2019/06/06	65	117.22	56	117.78	117.50	9	6,114	0.15%
2019/06/05	36.2	119.65	29	119.81	120.00	7.2	6,085	0.12%
2019/06/04	67	121.35	55.6	121.36	118.00	11.4	6,137	0.19%
2019/06/03	66	120.18	55.4	120.63	120.50	10.6	6,148	0.17%
2019/05/31	62.1	121.12	73	119.32	122.50	-11	6,153	-0.18%
2019/05/30	63.4	118.36	53.1	118.55	119.00	10.3	6,150	0.17%
2019/05/29	39.3	115.20	41	115.39	116.50	-1.7	6,226	-0.03%
2019/05/28	45	115.06	68.3	114.40	116.50	-23.3	6,299	-0.37%
2019/05/27	194.4	114.24	186	113.04	111.50	8.4	6,303	0.13%	大買/大賣/
2019/05/24	57.1	119.26	53	119.99	118.50	4.1	6,346	0.06%
2019/05/23	71	117.97	74.1	117.86	119.50	-3.1	6,538	-0.05%
2019/05/22	59.1	121.26	46	121.50	119.00	13.1	6,588	0.20%
2019/05/21	91.1	118.18	105	119.20	122.00	-14	6,602	-0.21%	大賣/
2019/05/20	146.1	118.87	170	119.11	118.50	-23.9	6,600	-0.36%	大買/大賣/
2019/05/17	136.7	122.97	112.3	123.31	121.50	24.4	6,609	0.37%	大買/大賣/
2019/05/16	112.2	129.16	81	127.86	125.50	31.2	6,692	0.47%	大買/
2019/05/15	52	129.22	73.1	129.28	131.00	-21.1	6,748	-0.31%
2019/05/14	167.1	123.42	134	124.05	126.00	33.1	6,819	0.49%	大買/大賣/
2019/05/13	90	130.07	98	129.82	130.50	-8	6,761	-0.12%
2019/05/10	160	128.36	139.5	129.00	130.00	20.5	6,910	0.30%	大買/大賣/
2019/05/09	83	131.48	102	131.94	129.00	-19	6,958	-0.27%	大賣/
2019/05/08	107	132.79	83	132.37	133.50	24	6,971	0.34%	大買/
2019/05/07	210	135.98	181.1	135.99	135.00	29	6,890	0.42%	大買/大賣/
2019/05/06	52.1	132.88	33	133.15	133.50	19.1	6,819	0.28%
2019/05/03	55.1	135.60	80	136.04	136.50	-24.9	6,808	-0.37%
2019/05/02	64	133.78	84	132.96	134.00	-20	6,843	-0.29%
2019/04/30	56	129.04	55.1	128.63	131.00	0.9	6,922	0.01%
2019/04/29	68	127.26	83	127.24	129.50	-15	6,959	-0.22%
2019/04/26	146	128.64	93	127.84	128.50	53	6,957	0.76%	大買/
2019/04/25	75.5	134.42	49	134.48	133.00	26.5	7,051	0.38%
2019/04/24	146.1	138.65	112	138.16	136.50	34.1	7,212	0.47%	大買/大賣/
2019/04/23	145.2	136.08	237.2	135.75	139.50	-92	7,563	-1.22%	大買/大賣/
2019/04/22	30	130.27	37	130.65	131.00	-7	7,474	-0.09%
2019/04/19	37	128.97	30	129.08	128.50	7	7,539	0.09%
2019/04/18	60.2	129.95	57.6	129.89	128.00	2.6	7,572	0.03%
2019/04/17	44	132.32	43	132.52	131.50	1	7,691	0.01%
2019/04/16	30	131.90	41.1	132.05	132.50	-11.1	7,808	-0.14%
2019/04/15	100	133.33	105	132.89	131.00	-5	7,926	-0.06%	大賣/
2019/04/12	65	130.60	44	130.99	133.00	21	8,001	0.26%
2019/04/11	61	131.89	72	130.67	130.50	-11	8,123	-0.14%
2019/04/10	96	132.26	84	132.88	133.00	12	8,272	0.15%
2019/04/09	73	131.87	78	132.68	131.50	-5	8,336	-0.06%
2019/04/08	37.3	129.71	63	130.02	129.00	-25.7	8,552	-0.30%
2019/04/03	65	127.54	57	127.92	129.50	8	8,649	0.09%
2019/04/02	202	129.74	186	130.30	129.00	16	8,718	0.18%	大買/大賣/
2019/04/01	185	127.83	112	127.68	130.50	73	8,677	0.84%	大買/大賣/
2019/03/29	131	124.63	216	124.57	124.50	-85	8,527	-1.00%	大買/大賣/
2019/03/28	59	122.25	93	122.36	122.50	-34	8,518	-0.40%
2019/03/27	94	120.51	75	120.57	121.00	19	8,522	0.22%
2019/03/26	243	123.30	219	123.39	121.00	24	8,535	0.28%	大買/大賣/
2019/03/25	90	118.14	114	117.29	120.00	-24	8,412	-0.29%	大賣/
2019/03/22	151	120.12	139	120.41	118.50	12	8,390	0.14%	大買/大賣/
2019/03/21	66	120.08	41	119.87	118.50	25	8,260	0.30%
2019/03/20	77	120.18	104.2	119.83	120.00	-27.2	8,254	-0.33%	大賣/
2019/03/19	266.2	117.99	286.1	118.23	116.50	-20	8,210	-0.24%	大買/大賣/
2019/03/18	302.1	116.76	322.1	116.75	118.50	-20	8,121	-0.25%	大買/大賣/
2019/03/15	84	111.14	142	110.82	110.00	-58	7,962	-0.73%	大賣/
2019/03/14	58	109.96	25	109.12	108.00	33	8,065	0.41%
2019/03/13	46	108.91	83	108.08	109.00	-37	8,113	-0.46%
2019/03/12	39	107.62	29	107.55	106.00	10	8,185	0.12%
2019/03/11	37	107.20	57	107.68	108.50	-20	8,231	-0.24%
2019/03/08	20	105.90	60	106.88	108.00	-40	8,369	-0.48%
2019/03/07	62	105.10	95	105.33	106.50	-33	8,340	-0.40%
2019/03/06	76	106.07	27	106.04	105.50	49	8,406	0.58%
2019/03/05	53	107.09	55	107.55	107.00	-2	8,442	-0.02%
2019/03/04	55	108.81	36	109.11	108.00	19	8,439	0.23%
2019/02/27	45	107.37	84	108.00	108.50	-39	8,350	-0.47%
2019/02/26	42	107.94	74	108.16	108.00	-32	8,274	-0.39%
2019/02/25	83	107.79	69	107.70	108.50	14	8,270	0.17%
2019/02/22	42.1	104.52	150.4	104.61	106.50	-108.3	8,268	-1.31%	大賣/鉅額交易
2019/02/21	71.2	100.94	73	101.46	102.00	-1.8	8,227	-0.02%
2019/02/20	48	101.35	34	101.84	101.50	14	8,287	0.17%
2019/02/19	57	101.26	58	101.63	101.50	-1	8,289	-0.01%
2019/02/18	44	100.42	42	100.81	100.50	2	8,283	0.02%
2019/02/15	185.2	101.46	111	102.55	99.50	74.2	8,274	0.90%	大買/大賣/
2019/02/14	90	104.09	39	104.27	103.00	51	8,116	0.63%
2019/02/13	83	107.60	67	107.57	106.00	16	8,065	0.20%
2019/02/12	112	109.54	76	109.83	109.50	36	7,979	0.45%	大買/
2019/02/11	126	109.98	148	109.32	109.00	-22	7,970	-0.28%	大買/大賣/
2019/01/30	50	107.27	74	107.25	107.50	-24	7,854	-0.31%
2019/01/29	55	104.12	57	104.16	104.00	-2	7,758	-0.03%
2019/01/28	31	106.50	20	106.40	106.50	11	7,729	0.14%
2019/01/25	44	106.94	44	106.78	106.50	0	7,785	0.00%
2019/01/24	35.7	107.07	29	107.33	106.50	6.7	7,861	0.09%
2019/01/23	50	106.23	79	106.09	107.00	-29	7,914	-0.37%
2019/01/22	190	105.84	142	105.17	104.50	48	7,953	0.60%	大買/大賣/
2019/01/21	56	106.87	51	106.71	107.00	5	8,018	0.06%
2019/01/18	54	105.77	72.1	105.94	107.00	-18.1	8,055	-0.22%
2019/01/17	202	107.78	144	106.67	104.50	58	8,092	0.72%	大買/大賣/
2019/01/16	93	110.06	85.1	109.91	112.00	8	7,965	0.10%
2019/01/15	247	110.16	308	109.90	108.50	-61	7,798	-0.78%	大買/大賣/
2019/01/14	39	104.22	85	104.29	105.00	-46	7,425	-0.62%
2019/01/11	35	101.93	53	101.70	103.00	-18	7,429	-0.24%
2019/01/10	45	100.82	51	100.68	100.00	-6	7,516	-0.08%
2019/01/09	80.1	103.28	86	103.56	102.50	-6	7,634	-0.08%
2019/01/08	102	101.55	111	101.42	102.00	-9	7,594	-0.12%	大買/大賣/
2019/01/07	121	101.51	91	101.55	99.70	30	7,521	0.40%	大買/
2019/01/04	145	100.09	77	100.12	101.00	68	7,543	0.90%	大買/
2019/01/03	113	99.53	122	99.33	99.90	-9	7,657	-0.12%	大買/大賣/
2019/01/02	111	99.06	133	98.40	98.20	-22	7,585	-0.29%	大買/大賣/
2018/12/28	58	98.51	61	98.52	98.60	-3	7,456	-0.04%
2018/12/27	143.1	98.48	196	99.23	98.10	-52.9	7,472	-0.71%	大買/大賣/
2018/12/26	66	93.48	133	93.54	94.00	-67	7,290	-0.92%	大賣/
2018/12/25	95	92.07	69	92.18	90.60	26	7,327	0.35%
2018/12/24	98.1	95.83	50	95.74	94.20	48.1	7,315	0.66%
2018/12/22	20.3	97.23	17	97.16	97.60	3.3	7,344	0.04%
2018/12/21	29	97.77	50	97.49	96.90	-21	7,605	-0.28%
2018/12/20	36	95.90	41	95.44	97.40	-5	7,879	-0.06%
2018/12/19	57	95.86	71	94.91	95.00	-14	8,041	-0.17%
2018/12/18	57	96.68	90	96.76	96.80	-33	8,094	-0.41%
2018/12/17	77.1	97.78	80	98.98	97.20	-2.9	8,302	-0.03%
2018/12/14	59	98.90	33	98.98	99.00	26	8,664	0.30%
2018/12/13	116	100.24	89	99.80	99.60	27	8,787	0.31%	大買/
2018/12/12	78	99.48	80	99.63	99.10	-2	8,763	-0.02%
2018/12/11	155	97.14	230	96.84	98.20	-75	8,715	-0.86%	大買/大賣/
2018/12/10	112	93.56	130	93.04	92.00	-18	8,747	-0.21%	大買/大賣/
2018/12/07	349	98.33	262	97.98	95.80	87	8,690	1.00%	大買/大賣/
2018/12/06	80	97.09	88	96.71	98.90	-8	8,705	-0.09%
2018/12/05	155	100.31	83	100.03	98.70	72	8,872	0.81%	大買/
2018/12/04	56	102.15	76	102.39	102.00	-20	8,912	-0.22%
2018/12/03	83	101.92	107	101.83	101.50	-24	9,057	-0.27%	大賣/
2018/11/30	59	97.74	54	97.81	97.50	5	8,955	0.06%
2018/11/29	128	97.69	139	98.30	96.30	-11	9,035	-0.12%	大買/大賣/
2018/11/28	120.1	96.64	68	97.12	96.20	52.1	8,935	0.58%	大買/
2018/11/27	30	95.70	70	96.37	97.40	-40	9,106	-0.44%
2018/11/26	29	93.62	41	93.80	94.00	-12	9,148	-0.13%
2018/11/23	37	93.01	28	93.26	92.50	9	9,186	0.10%
2018/11/22	70	94.59	76	94.73	93.00	-6	9,193	-0.07%
2018/11/21	192	94.93	183	95.07	95.00	9	9,175	0.10%	大買/大賣/
2018/11/20	217	95.95	120	95.23	94.20	97	9,073	1.07%	大買/大賣/
2018/11/19	81	99.47	143	98.68	101.50	-62	8,940	-0.69%	大賣/
2018/11/16	27	95.00	59	95.22	95.20	-32	8,865	-0.36%
2018/11/15	69	93.79	51	93.93	94.20	18	8,882	0.20%
2018/11/14	41	93.80	44	93.68	92.80	-3	8,890	-0.03%
2018/11/13	53	89.40	72	91.01	92.60	-19	8,895	-0.21%
2018/11/12	50	91.50	40	91.62	91.50	10	8,992	0.11%
2018/11/09	39	91.19	40.1	91.18	91.60	-1.1	9,269	-0.01%
2018/11/08	55	91.02	65	91.47	90.20	-10	9,715	-0.10%
2018/11/07	38	89.89	51	90.35	90.30	-13	9,717	-0.13%
2018/11/06	87	89.29	71	89.34	87.40	16	9,762	0.16%
2018/11/05	66	89.00	79	89.66	89.20	-13	9,823	-0.13%
2018/11/02	91.7	89.03	105	89.41	89.10	-13.3	9,807	-0.14%	大賣/
2018/11/01	110	88.55	113	88.41	89.00	-3	9,888	-0.03%	大買/大賣/
2018/10/31	85	83.99	139	83.41	85.20	-54	9,823	-0.55%	大賣/
2018/10/30	177	77.73	252	78.39	79.40	-75	9,747	-0.77%	大買/大賣/
2018/10/29	299.3	79.00	174	80.05	78.40	125.3	9,711	1.29%	大買/大賣/鉅額交易
2018/10/26	70.2	86.35	78	85.41	84.00	-7.8	9,691	-0.08%
2018/10/25	102	85.62	71	85.51	85.70	31	9,714	0.32%	大買/
2018/10/24	83	88.89	98	89.30	88.70	-15	9,647	-0.16%
2018/10/23	48.1	87.78	49	88.06	87.50	-0.9	9,622	-0.01%
2018/10/22	59	88.07	63	88.42	87.60	-4	9,712	-0.04%
2018/10/19	78	88.07	63	88.24	88.20	15	9,710	0.15%
2018/10/18	158	90.29	164	90.70	91.50	-6	9,729	-0.06%	大買/大賣/
2018/10/17	163	89.73	179.5	89.76	91.00	-16.5	9,722	-0.17%	大買/大賣/
2018/10/16	119	85.97	138.2	86.28	85.70	-19.2	9,711	-0.20%	大買/大賣/
2018/10/15	66	83.52	77	83.53	84.10	-11	9,766	-0.11%
2018/10/12	134	82.76	116	82.79	81.80	18	9,924	0.18%	大買/大賣/
2018/10/11	154	78.81	174.2	78.67	83.40	-20.2	9,957	-0.20%	大買/大賣/
2018/10/09	68	82.55	55	83.16	82.20	13	9,934	0.13%
2018/10/08	69.1	83.81	75.3	83.46	84.30	-6.3	10,252	-0.06%
2018/10/05	218.3	81.16	219	81.12	82.90	-0.7	10,492	-0.01%	大買/大賣/
2018/10/04	133	83.81	149	83.21	84.50	-16	10,446	-0.15%	大買/大賣/
2018/10/03	176	85.21	97	85.31	83.30	79	10,534	0.75%	大買/
2018/10/02	67	87.53	97	87.88	88.50	-30	10,517	-0.29%
2018/10/01	100	85.68	156	85.88	87.20	-56	10,594	-0.53%	大賣/
2018/09/28	187	84.61	346	85.18	85.00	-159	10,777	-1.48%	大買/大賣/鉅額交易
2018/09/27	372	83.93	324	83.84	82.30	48	10,602	0.45%	大買/大賣/
2018/09/26	344	88.56	225	88.13	87.60	119	10,329	1.15%	大買/大賣/鉅額交易
2018/09/25	102.5	89.85	109	91.05	91.90	-6.5	10,299	-0.06%	大買/大賣/
2018/09/21	214	88.43	237	88.76	92.00	-23	10,261	-0.22%	大買/大賣/
2018/09/20	395	90.52	335	92.46	86.70	60	10,166	0.59%	大買/大賣/
2018/09/19	224	94.86	171	95.58	96.30	53	9,857	0.54%	大買/大賣/
2018/09/18	91	96.45	44	96.62	96.50	47	9,735	0.48%
2018/09/17	71	97.39	74	98.32	98.90	-3	9,787	-0.03%
2018/09/14	146	95.69	190	95.57	97.40	-44	9,783	-0.45%	大買/大賣/
2018/09/13	100	92.47	130	92.79	91.50	-30	9,721	-0.31%	大賣/
2018/09/12	199	91.51	173	91.73	91.00	26	9,721	0.27%	大買/大賣/
2018/09/11	246	94.13	161	94.43	96.00	85	9,686	0.88%	大買/大賣/
2018/09/10	169	99.90	109	99.81	98.30	60	9,484	0.63%	大買/大賣/
2018/09/07	138	106.05	72	106.11	105.00	66	9,377	0.70%	大買/
2018/09/06	49	108.89	60	108.86	110.00	-11	9,233	-0.12%
2018/09/05	77	109.96	87	110.45	110.00	-10	9,264	-0.11%
2018/09/04	71	109.01	78	109.05	109.00	-7	9,229	-0.08%
2018/09/03	268	111.00	316	110.22	109.00	-48	9,213	-0.52%	大買/大賣/
2018/08/31	73	109.09	116	108.63	109.50	-43	9,043	-0.48%	大賣/
2018/08/30	44	107.33	57	106.82	107.50	-13	9,042	-0.14%
2018/08/29	35	105.19	43	105.40	105.00	-8	9,152	-0.09%
2018/08/28	70	105.67	53	105.27	104.50	17	9,253	0.18%
2018/08/27	66	104.35	54	104.70	104.50	12	9,388	0.13%
2018/08/24	48	101.86	60	102.31	103.00	-12	9,607	-0.12%
2018/08/23	91	101.53	118	101.86	103.00	-27	9,680	-0.28%	大賣/
2018/08/22	103	99.89	94	99.78	100.00	9	9,718	0.09%	大買/
2018/08/21	59	101.80	58	101.75	102.00	1	9,801	0.01%
2018/08/20	78	102.47	107.3	102.67	103.00	-29.3	9,839	-0.30%	大賣/
2018/08/17	146.6	100.32	192	100.72	101.50	-45.4	9,844	-0.46%	大買/大賣/
2018/08/16	408	93.64	459	93.57	99.00	-51	9,826	-0.52%	大買/大賣/
2018/08/15	502.4	103.15	448	103.66	96.10	54.4	9,895	0.55%	大買/大賣/
2018/08/14	93	104.66	76	105.25	106.00	17	9,683	0.18%
2018/08/13	104	102.82	116	103.82	105.00	-12	9,738	-0.12%	大買/大賣/
2018/08/10	62	102.29	142	103.26	103.50	-80	9,685	-0.83%	大賣/
2018/08/09	60	99.80	55.7	100.27	100.50	4.3	9,638	0.04%
2018/08/08	80	100.41	132	101.16	101.00	-52	9,683	-0.54%	大賣/
2018/08/07	98	98.52	84	97.88	97.60	14	9,699	0.14%
2018/08/06	48	99.96	54	99.86	99.70	-6	9,737	-0.06%
2018/08/03	163	99.52	168	99.24	99.30	-5	9,836	-0.05%	大買/大賣/
2018/08/02	191	101.90	103	101.61	99.30	88	9,828	0.90%	大買/大賣/
2018/08/01	47	104.63	78.5	104.29	105.00	-31.5	9,855	-0.32%
2018/07/31	63.1	102.20	37	102.19	102.00	26.1	9,988	0.26%
2018/07/30	95	104.11	85	103.93	103.00	10	10,038	0.10%
2018/07/27	48	104.28	146	104.80	104.00	-98	10,238	-0.96%	大賣/
2018/07/26	58.1	101.49	52.1	101.93	101.50	6	10,511	0.06%
2018/07/25	131	102.26	68	102.35	101.50	63	10,717	0.59%	大買/
2018/07/24	78	103.79	145	102.85	106.00	-67	10,875	-0.62%	大賣/
2018/07/23	137	99.39	120	99.13	99.40	17	10,838	0.16%	大買/大賣/
2018/07/20	79.5	100.98	128	101.25	102.00	-48.5	11,023	-0.44%	大賣/
2018/07/19	131	100.09	157	100.04	100.00	-26	10,982	-0.24%	大買/大賣/
2018/07/18	166	104.07	144	103.87	103.50	22	11,023	0.20%	大買/大賣/
2018/07/17	181	104.91	158	104.79	104.00	23	11,292	0.20%	大買/大賣/
2018/07/16	433	105.68	384	105.67	103.50	49	11,324	0.43%	大買/大賣/
2018/07/13	197.1	99.60	322	99.62	100.00	-125	10,966	-1.14%	大買/大賣/鉅額交易
2018/07/12	71	94.28	82	94.08	95.40	-11	10,727	-0.10%
2018/07/11	154	93.94	75	93.86	92.50	79	10,773	0.73%	大買/
2018/07/10	133	97.87	103	98.15	97.20	30	10,628	0.28%	大買/大賣/
2018/07/09	167	96.42	185	96.63	96.30	-18	10,494	-0.17%	大買/大賣/
2018/07/06	188	93.35	225	93.86	93.80	-37	10,379	-0.36%	大買/大賣/
2018/07/05	31	89.33	38	89.63	89.50	-7	10,176	-0.07%
2018/07/04	120	90.63	96	89.72	88.60	24	10,270	0.23%	大買/
2018/07/03	67	89.69	133	89.89	90.10	-66	10,415	-0.63%	大賣/
2018/07/02	68	88.73	61	89.27	87.60	7	10,342	0.07%
2018/06/29	92	87.98	139	87.55	88.20	-47	10,334	-0.45%	大賣/
2018/06/28	47	83.28	43	83.83	84.00	4	10,230	0.04%
2018/06/27	17	81.09	33	80.82	80.60	-16	10,314	-0.16%
2018/06/26	75	80.58	38.5	80.76	80.50	36.5	10,512	0.35%
2018/06/25	13	82.79	13	82.86	82.60	0	10,581	0.00%
2018/06/22	85	83.22	69	83.64	83.30	16	10,875	0.15%
2018/06/21	27	85.24	29	85.26	85.40	-2	11,105	-0.02%
2018/06/20	74	83.35	68	83.81	83.00	6	11,124	0.05%
2018/06/19	35	88.59	29	89.82	88.00	6	11,045	0.05%
2018/06/15	15	89.06	34	89.22	89.20	-19	11,074	-0.17%
2018/06/14	37	89.24	35	89.82	89.20	2	11,043	0.02%
2018/06/13	73	89.59	62	89.37	89.50	11	10,972	0.10%
2018/06/12	42	92.77	58	93.38	91.00	-16	10,910	-0.15%
2018/06/11	50	90.37	39	91.27	92.00	11	10,850	0.10%
2018/06/08	41	92.32	35.4	92.52	91.00	5.6	10,839	0.05%
2018/06/07	56	92.42	29	92.58	91.70	27	10,771	0.25%
2018/06/06	95	93.91	117	93.83	92.20	-22	10,697	-0.21%	大賣/
2018/06/05	53	91.23	69	91.48	92.00	-16	10,565	-0.15%
2018/06/04	116.3	90.21	182	89.73	90.20	-65.7	10,513	-0.62%	大買/大賣/
2018/06/01	294	90.34	347	90.69	90.20	-53	10,342	-0.51%	大買/大賣/
2018/05/31	51	85.67	118	86.08	86.30	-67	10,089	-0.66%	大賣/
2018/05/30	47	82.87	49.1	82.91	82.90	-2.1	10,025	-0.02%
2018/05/29	176	85.95	141	86.05	85.30	35	9,978	0.35%	大買/大賣/
2018/05/28	120.1	84.85	35	84.69	84.00	85.1	9,920	0.86%	大買/
2018/05/25	70	84.52	64	84.72	85.20	6	9,932	0.06%
2018/05/24	209	85.29	137	85.29	84.80	72	9,888	0.73%	大買/大賣/
2018/05/23	340	84.97	335	84.39	85.70	5	9,782	0.05%	大買/大賣/
2018/05/22	174.2	79.53	210	79.44	80.20	-35.8	9,455	-0.38%	大買/大賣/
2018/05/21	38.1	74.58	73.4	74.69	75.00	-35.3	9,232	-0.38%
2018/05/18	56	73.19	12	72.99	72.30	44	9,160	0.48%
2018/05/17	16	73.08	52	73.59	74.00	-36	9,163	-0.39%
2018/05/16	11	72.26	37	72.44	72.30	-26	9,173	-0.28%
2018/05/15	109	72.39	70	72.44	71.70	39	9,175	0.43%	大買/
2018/05/14	47.2	73.38	55	73.36	73.00	-7.8	9,180	-0.08%
2018/05/11	85.4	73.95	60	73.65	72.80	25.4	9,148	0.28%
2018/05/10	100	75.05	76	75.29	74.50	24	9,070	0.26%
2018/05/09	142	76.26	54	76.23	75.30	88	9,025	0.98%	大買/
2018/05/08	149	75.74	211	76.01	78.40	-62	8,899	-0.70%	大買/大賣/
2018/05/07	39.2	75.52	85	76.12	75.30	-45.9	8,716	-0.53%
2018/05/04	276	76.50	248	76.22	74.70	28	8,697	0.32%	大買/大賣/
2018/05/03	188	76.86	431	77.11	77.70	-243	8,575	-2.83%	大買/大賣/鉅額交易
2018/05/02	143	72.41	189	72.09	72.20	-46	8,262	-0.56%	大買/大賣/
2018/04/30	229	69.03	122	68.88	68.40	107	8,059	1.33%	大買/大賣/鉅額交易
2018/04/27	156	72.53	54	72.27	72.00	102	7,900	1.29%	大買/鉅額交易
2018/04/26	169	72.69	162.5	72.60	70.80	6.5	7,895	0.08%	大買/大賣/
2018/04/25	75	70.40	76	70.47	70.30	-1	7,613	-0.01%
2018/04/24	242.1	69.66	257.7	69.26	69.00	-15.6	7,543	-0.21%	大買/大賣/
2018/04/23	458.3	71.74	332	70.94	68.90	126.3	7,395	1.71%	大買/大賣/鉅額交易
2018/04/20	153	78.67	86	77.92	76.40	67	7,001	0.96%	大買/
2018/04/19	32	84.39	19	84.63	83.60	13	6,875	0.19%
2018/04/18	14	84.81	34	84.81	84.80	-20	7,061	-0.28%
2018/04/17	106	83.37	106	83.21	82.60	0	7,055	0.00%	大買/大賣/
2018/04/16	29	85.77	32	86.67	85.20	-3	6,989	-0.04%
2018/04/13	11	87.27	13	87.30	87.20	-2	7,004	-0.03%
2018/04/12	33	86.78	41	87.64	87.10	-8	7,033	-0.11%
2018/04/11	47	87.36	54	87.80	86.20	-7	7,088	-0.10%
2018/04/10	63	85.91	59	86.16	85.00	4	7,211	0.06%
2018/04/09	197.7	88.09	137	87.26	86.00	60.7	7,137	0.85%	大買/大賣/
2018/04/03	85	91.45	39	91.77	92.50	46	7,018	0.66%
2018/04/02	80	94.76	44	95.07	93.80	36	6,991	0.51%
2018/03/31	63	97.69	52	97.72	96.60	11	7,049	0.16%
2018/03/30	179.5	97.82	230	98.11	98.60	-50.5	7,018	-0.72%	大買/大賣/
2018/03/29	200	94.57	251	94.37	95.00	-51	6,854	-0.74%	大買/大賣/
2018/03/28	200	92.21	168.3	91.78	90.20	31.7	6,644	0.48%	大買/大賣/
2018/03/27	288	94.21	222	93.91	94.50	66	6,475	1.02%	大買/大賣/
2018/03/26	227	97.90	113	96.43	95.00	114	6,184	1.84%	大買/大賣/鉅額交易
2018/03/23	68	104.80	38	105.37	105.00	30	5,915	0.51%
2018/03/22	54	111.25	33	110.98	110.00	21	5,846	0.36%
2018/03/21	107	112.27	80	111.28	111.00	27	5,866	0.46%	大買/
2018/03/20	15	111.63	16	111.28	113.50	-1	6,027	-0.02%
2018/03/19	9	110.56	8	111.06	111.00	1	6,086	0.02%
2018/03/16	71	111.35	43	111.16	110.50	28	6,165	0.45%
2018/03/15	33	111.82	21.2	112.55	112.50	11.8	6,212	0.19%
2018/03/14	51	113.54	38	113.18	113.00	13	6,265	0.21%
2018/03/13	46	114.95	43	115.58	116.00	3	6,319	0.05%
2018/03/12	35.6	115.97	40	116.18	115.00	-4.4	6,364	-0.07%
2018/03/09	24	114.19	36	114.06	114.50	-12	6,394	-0.19%
2018/03/08	38.5	113.10	36	114.61	112.00	2.5	6,437	0.04%
2018/03/07	36.7	112.27	50	113.19	112.00	-13.3	6,385	-0.21%
2018/03/06	28	112.30	25	113.00	113.00	3	6,470	0.05%
2018/03/05	44	112.97	16	114.16	111.00	28	6,577	0.43%
2018/03/02	46	115.55	45	115.53	117.00	1	6,624	0.02%
2018/03/01	26	114.83	67.1	114.32	116.50	-41.1	6,602	-0.62%
2018/02/27	40	113.10	37	113.42	112.00	3	6,648	0.05%
2018/02/26	13.5	110.02	11	109.91	109.50	2.5	6,667	0.04%
2018/02/23	9	106.89	43.9	107.36	107.50	-34.9	6,738	-0.52%
2018/02/22	25	105.26	4	106.25	105.00	21	6,809	0.31%
2018/02/21	30	107.00	23	107.30	108.50	7	6,802	0.10%
2018/02/12	50.1	102.99	42	102.96	103.00	8.1	6,817	0.12%
2018/02/09	27	101.21	61	98.81	105.50	-34	6,970	-0.49%
2018/02/08	40	105.06	21	104.64	104.00	19	7,152	0.27%
2018/02/07	22	110.93	27.2	109.59	109.00	-5.2	7,253	-0.07%
2018/02/06	41	108.07	40	109.01	106.00	1	7,563	0.01%
2018/02/05	29	113.59	28	114.70	116.00	1	7,467	0.01%
2018/02/02	12	114.63	5	114.70	114.50	7	7,431	0.09%
2018/02/01	121	116.33	67	116.29	117.00	54	7,434	0.73%	大買/
2018/01/31	38	115.74	69	115.83	117.00	-31	7,401	-0.42%
2018/01/30	38	112.71	14	113.07	111.50	24	7,330	0.33%
2018/01/29	39	115.54	82.3	116.18	115.00	-43.3	7,260	-0.60%
2018/01/26	22	112.82	33	111.94	116.00	-11	7,221	-0.15%
2018/01/25	30	108.83	21	109.60	107.50	9	7,112	0.13%
2018/01/24	71	112.95	20.4	112.06	112.50	50.6	7,025	0.72%
2018/01/23	59	115.31	67	116.27	115.00	-8	6,989	-0.11%
2018/01/22	26.1	112.70	107	113.81	115.00	-80.9	6,955	-1.16%	大賣/
2018/01/19	59	108.91	34	109.26	109.50	25	6,926	0.36%
2018/01/18	41.2	107.34	23	107.41	108.00	18.2	6,907	0.26%
2018/01/17	68	106.79	54	106.77	105.50	14	6,891	0.20%
2018/01/16	56.2	104.92	20	104.80	104.00	36.2	6,919	0.52%
2018/01/15	63.1	106.57	43	106.55	108.00	20.1	6,935	0.29%
2018/01/12	81.1	109.89	35	109.56	108.00	46.1	6,825	0.68%
2018/01/11	15	116.40	35	116.47	114.00	-20	6,647	-0.30%
2018/01/10	36	114.90	59	115.24	116.50	-23	6,651	-0.35%
2018/01/09	25	118.44	12	118.79	119.00	13	6,605	0.20%
2018/01/08	17.2	120.22	15.2	121.83	121.50	2	6,644	0.03%
2018/01/05	65	122.12	132	121.90	121.50	-67	6,618	-1.01%	大賣/
2018/01/04	109	119.83	105.1	118.35	120.50	3.9	6,568	0.06%	大買/大賣/
2018/01/03	37	112.53	53	112.84	113.00	-16	6,414	-0.25%
2018/01/02	43.1	110.78	71	110.12	111.50	-27.9	6,374	-0.44%

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

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

智邦

券商分點績效/獲利分析

新光券商分點個股進出
新光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

新光 券商分點個股進出 新光 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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析