智邦 (2345)-統一-城中券商分點個股進出

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
470.0
漲跌
▲16.0
漲幅
+3.52%
成交量
3,268張
產業
上市通信網路類股
1012人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－統一-城中券商分點個股進出

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-城中券商分點個股進出
統一-城中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
2024/05/14	1	467.00	1	466.00	470.00	0	4,316	0.00%
2024/05/10	1	468.00	0.7	462.00	461.50	0.3	4,318	0.01%
2024/05/09	1	445.00	0	0.00	444.00	1	4,257	0.02%
2024/05/06	0	458.50	0	0.00	458.50	0	4,185	0.00%
2024/05/02	0	0.00	1	452.50	469.00	-1	4,051	-0.02%
2024/04/30	0	0.00	2	464.00	461.50	-2	3,998	-0.05%
2024/04/29	3	450.00	4	456.63	447.50	-1	3,941	-0.03%
2024/04/22	0	0.00	1	387.00	384.50	-1	3,700	-0.03%
2024/04/17	0	0.00	2	411.50	408.00	-2	3,619	-0.06%
2024/04/16	1.4	419.64	0	0.00	416.50	1.4	3,571	0.04%
2024/04/15	4.4	440.89	0	0.00	431.00	4.4	3,569	0.12%
2024/04/12	2.2	459.14	1	465.50	456.00	1.2	3,523	0.03%
2024/04/01	1	460.50	0	0.00	460.50	1	3,484	0.03%
2024/03/29	0	0.00	2	464.50	463.00	-2	3,488	-0.06%
2024/03/28	2	458.50	0	0.00	458.50	2	3,485	0.06%
2024/03/22	0	0.00	2	480.50	481.00	-2	3,568	-0.06%
2024/03/18	0	455.00	0	0.00	457.50	0	3,448	0.00%
2024/03/13	1	470.50	0	0.00	465.00	1	3,340	0.03%
2024/03/12	1	474.00	0	0.00	475.50	1	3,268	0.03%
2024/03/08	3	494.46	0	0.00	491.00	3	3,130	0.10%
2024/03/07	1	510.00	1	513.00	507.00	0	3,057	0.00%
2024/03/04	0	0.00	1	515.00	508.00	-1	3,049	-0.03%
2024/03/01	1	508.00	0	0.00	504.00	1	3,063	0.03%
2024/02/29	0	0.00	1	510.00	519.00	-1	3,047	-0.03%
2024/02/27	2	504.02	0	0.00	502.00	2	2,991	0.07%
2024/02/26	3	517.35	0	0.00	520.00	3	2,925	0.10%
2024/02/22	0	534.00	1	528.00	535.00	-1	2,896	-0.03%
2024/02/21	0	0.00	10	552.90	547.00	-10	2,908	-0.34%
2024/02/20	10	568.00	10	573.60	569.00	0	2,895	0.00%
2024/02/19	10	568.50	0	0.00	564.00	10	2,893	0.35%
2024/02/16	0	554.00	0	552.00	558.00	0	2,919	0.00%
2024/02/15	2	505.50	2	526.50	539.00	0	2,918	0.00%
2024/02/05	1	555.95	1	546.00	548.00	0	2,802	0.00%
2024/02/02	1	545.00	1	560.84	562.00	0	2,802	0.00%
2024/02/01	1	534.00	1	537.99	542.00	0	2,774	0.00%
2024/01/31	1	532.00	2	527.00	529.00	-1	2,771	-0.04%
2024/01/29	0	0.00	2	519.50	519.00	-2	2,777	-0.07%
2024/01/26	1	512.00	0	0.00	510.00	1	2,836	0.04%
2024/01/25	1	514.01	0	0.00	513.00	1	2,866	0.04%
2024/01/23	1	522.00	1	523.00	522.00	0	2,951	0.00%
2024/01/22	1	541.99	0	540.29	542.00	1	2,932	0.03%
2024/01/19	0	0.00	1	518.00	517.00	-1	2,931	-0.03%
2024/01/18	1	503.00	0	0.00	504.00	1	2,936	0.03%
2024/01/15	0	0.00	0	520.00	516.00	0	2,982	0.00%
2024/01/11	0	0.00	1	519.00	520.00	-1	3,079	-0.03%
2024/01/09	0	0.00	5	511.60	516.00	-5	3,204	-0.16%
2024/01/08	1	496.50	4	495.00	496.50	-3	3,169	-0.09%
2024/01/05	1	486.50	3	496.67	486.50	-2	3,212	-0.06%
2024/01/04	0	0.00	1	494.00	491.00	-1	3,234	-0.03%
2024/01/03	0	0.00	1	494.00	490.00	-1	3,323	-0.03%
2024/01/02	0	0.00	1	518.00	493.50	-1	3,320	-0.03%
2023/12/29	0	0.00	1	524.00	523.00	-1	3,387	-0.03%
2023/12/28	1	523.00	2	524.50	523.00	-1	3,441	-0.03%
2023/12/27	1	518.99	3	517.00	519.00	-2	3,452	-0.06%
2023/12/26	1	510.00	8	506.75	510.00	-7	3,468	-0.20%
2023/12/25	1	498.00	2	498.50	498.00	-1	3,499	-0.03%
2023/12/22	3	489.50	4	499.75	489.50	-1	3,541	-0.03%
2023/12/21	0	492.00	2	488.76	488.50	-2	3,559	-0.06%
2023/12/20	0	0.00	3	494.33	496.00	-3	3,581	-0.08%
2023/12/15	5	512.60	4	514.25	506.00	1	3,707	0.03%
2023/12/14	4	529.25	4	540.25	530.00	0	3,727	0.00%
2023/12/13	4	521.74	2	533.00	533.00	2	3,736	0.05%
2023/12/12	4	532.48	3	539.00	526.00	1	3,892	0.03%
2023/12/11	1	536.00	1	533.00	533.00	0	3,971	0.00%
2023/12/08	11	533.55	12	535.42	532.00	-1	3,989	-0.03%
2023/12/07	2	526.50	1	539.00	528.00	1	3,996	0.03%
2023/12/06	0	0.00	1	534.00	534.00	-1	3,999	-0.03%
2023/12/05	0	0.00	5	528.40	527.00	-5	4,010	-0.12%
2023/12/04	7	524.29	0	0.00	521.00	7	4,002	0.17%
2023/12/01	10	534.20	12	538.58	536.00	-2	3,966	-0.05%
2023/11/30	4	533.50	0	0.00	533.00	4	3,986	0.10%
2023/11/29	5	539.82	3	549.00	538.00	2	3,961	0.05%
2023/11/28	2	525.00	3	536.67	538.00	-1	3,958	-0.03%
2023/11/27	2	533.50	0	0.00	527.00	2	3,975	0.05%
2023/11/24	2	543.50	0	0.00	540.00	2	3,990	0.05%
2023/11/22	7	555.57	3	561.00	562.00	4	4,051	0.10%
2023/11/21	0	0.00	6	568.50	560.00	-6	4,138	-0.14%
2023/11/20	13	555.15	18	550.17	555.00	-5	4,199	-0.12%
2023/11/17	0	0.00	2	536.50	532.00	-2	4,224	-0.05%
2023/11/16	17	527.88	15	534.07	525.00	2	4,391	0.05%
2023/11/15	16	542.13	18	546.89	534.00	-2	4,448	-0.04%
2023/11/14	4	529.25	0	0.00	524.00	4	4,446	0.09%
2023/11/13	0	0.00	1	549.00	533.00	-1	4,445	-0.02%
2023/11/10	3	546.00	1	541.00	545.00	2	4,466	0.04%
2023/11/09	4	551.50	3	557.67	554.00	1	4,474	0.02%
2023/11/08	3	551.00	5	555.78	554.00	-2	4,497	-0.05%
2023/11/07	2	528.59	4	543.50	550.00	-2	4,517	-0.04%
2023/11/06	3	538.67	3	542.33	535.00	0	4,513	0.00%
2023/11/03	0	537.00	10	527.70	536.00	-10	4,515	-0.22%
2023/11/02	4	509.75	8	511.75	511.00	-4	4,486	-0.09%
2023/11/01	10	498.75	5	496.30	497.50	5	4,495	0.11%
2023/10/31	7	512.43	7	518.29	498.50	0	4,477	0.00%
2023/10/30	6	506.17	3	512.67	507.00	3	4,494	0.07%
2023/10/27	1	509.00	7	505.00	511.00	-6	4,596	-0.13%
2023/10/26	10	496.20	7	498.93	491.00	3	4,599	0.07%
2023/10/25	2	508.00	2	513.50	506.00	0	4,607	0.00%
2023/10/24	2	493.50	4	504.38	511.00	-2	4,658	-0.04%
2023/10/23	3	503.33	3	511.67	500.00	0	4,629	0.00%
2023/10/20	12	498.25	15	489.93	507.00	-3	4,629	-0.06%
2023/10/19	1	494.00	2	497.50	496.00	-1	4,629	-0.02%
2023/10/18	9	494.72	5	493.60	484.00	4	4,561	0.09%
2023/10/17	11	532.09	4	535.75	526.00	7	4,455	0.16%
2023/10/16	3	535.67	1	547.00	534.00	2	4,464	0.04%
2023/10/13	7	537.14	7	544.57	545.00	0	4,475	0.00%
2023/10/12	5	528.80	2	531.00	530.00	3	4,451	0.07%
2023/10/11	5	539.20	12	543.75	536.00	-7	4,459	-0.16%
2023/10/06	4	516.25	6	522.00	522.00	-2	4,449	-0.04%
2023/10/05	27	513.89	11	508.73	516.00	16	4,491	0.36%
2023/10/04	5	475.90	6	482.08	490.50	-1	4,418	-0.02%
2023/10/03	7	487.14	1	488.00	482.00	6	4,376	0.14%
2023/10/02	5	502.60	7	506.00	500.00	-2	4,381	-0.05%
2023/09/28	1	484.00	4	492.88	493.00	-3	4,373	-0.07%
2023/09/27	6	478.58	6	482.75	486.50	0	4,338	0.00%
2023/09/26	4	479.75	2	489.25	486.50	2	4,321	0.05%
2023/09/25	3	485.00	9	482.00	481.50	-6	4,346	-0.14%
2023/09/22	0	0.00	7	459.00	463.50	-7	4,280	-0.16%
2023/09/21	0	0.00	6	456.92	453.50	-6	4,243	-0.14%
2023/09/20	12	490.13	1	486.00	472.00	11	4,159	0.26%
2023/09/19	27	516.56	26	512.15	503.00	1	4,068	0.02%
2023/09/18	0	0.00	5	497.60	493.50	-5	4,013	-0.12%
2023/09/15	16	487.06	28	492.02	503.00	-12	3,993	-0.30%
2023/09/14	43	481.71	23	473.02	482.50	20	3,783	0.53%
2023/09/13	15	445.20	14	452.46	454.00	1	3,696	0.03%
2023/09/12	14	448.82	14	454.00	452.50	0	3,754	0.00%
2023/09/11	15	455.97	0	0.00	455.00	15	3,806	0.39%
2023/08/31	1	489.50	1	488.50	478.00	0	3,960	0.00%
2023/08/28	0	0.00	50	483.95	480.00	-50	4,098	-1.22%
2023/08/25	50	481.80	0	0.00	472.00	50	4,200	1.19%
2023/08/24	0	0.00	10	481.00	514.00	-10	4,354	-0.23%
2023/08/23	10	466.50	0	0.00	468.00	10	4,373	0.23%
2023/08/22	1	476.50	1	475.50	473.00	0	4,443	0.00%
2023/08/21	18	422.75	18	427.56	452.50	0	4,313	0.00%
2023/08/18	6	412.67	7	412.79	411.50	-1	4,233	-0.02%
2023/08/16	1	394.00	0	0.00	398.50	1	4,153	0.02%
2023/08/14	1	393.50	1	389.00	385.00	0	4,092	0.00%
2023/08/10	0	0.00	1	368.50	366.00	-1	4,049	-0.02%
2023/08/04	1	373.00	0	0.00	369.00	1	4,003	0.02%
2023/08/01	0	0.00	0.2	395.00	394.50	-0.2	3,923	0.00%
2023/07/31	0	0.00	2	402.75	382.00	-2	3,883	-0.05%
2023/07/27	0	0.00	3	379.17	382.50	-3	3,860	-0.08%
2023/07/24	0	0.00	2	399.26	401.50	-2	3,844	-0.05%
2023/07/21	1	387.50	2	383.50	389.00	-1	3,849	-0.03%
2023/07/20	2	381.25	0	0.00	384.00	2	3,846	0.05%
2023/07/18	1	397.00	0	0.00	394.00	1	3,837	0.03%
2023/07/17	1	393.50	1	396.00	394.50	0	3,866	0.00%
2023/07/14	1	408.50	0	391.00	403.00	1	3,856	0.03%
2023/07/13	1	396.00	2	409.75	408.50	-1	3,823	-0.03%
2023/07/12	12	379.67	19.2	384.40	390.00	-7.2	3,751	-0.19%
2023/07/10	0	356.50	0	0.00	357.50	0	3,710	0.00%
2023/07/06	1	360.00	1	361.00	361.00	0	3,714	0.00%
2023/07/04	0	0.00	1	374.50	370.50	-1	3,744	-0.03%
2023/07/03	3	362.67	0	0.00	367.50	3	3,823	0.08%
2023/06/30	0	0.00	2	344.50	349.00	-2	3,800	-0.05%
2023/06/20	0	0.00	2	361.00	359.00	-2	3,845	-0.05%
2023/06/16	0	0.00	2	364.50	363.00	-2	3,944	-0.05%
2023/06/15	3	376.17	1	376.01	382.00	2	3,863	0.05%
2023/06/07	2	353.50	0	0.00	355.50	2	3,913	0.05%
2023/06/01	10	337.50	11	338.14	342.00	-1	3,906	-0.03%
2023/05/31	1	364.00	1	354.00	353.00	0	3,799	0.00%
2023/05/30	5	354.10	25	371.20	354.00	-20	3,669	-0.55%
2023/05/29	23	356.61	0	0.00	357.50	23	3,442	0.67%
2023/05/26	30	324.67	31	324.61	325.00	-1	3,339	-0.03%
2023/05/25	1	295.50	0	0.00	295.50	1	3,219	0.03%
2023/05/16	0	0.00	2	293.00	295.50	-2	3,296	-0.06%
2023/05/15	2	288.00	0	0.00	287.50	2	3,287	0.06%
2023/05/05	1	289.00	1	288.50	288.50	0	3,453	0.00%
2023/05/03	1	289.50	1	292.00	295.00	0	3,490	0.00%
2023/04/26	2	289.75	2	291.00	292.50	0	3,534	0.00%
2023/04/21	0	0.00	1	294.50	295.50	-1	3,529	-0.03%
2023/04/10	9	306.00	10	308.15	308.50	-1	3,486	-0.03%
2023/04/07	2	321.00	0	0.00	309.00	2	3,456	0.06%
2023/03/30	1	311.00	1	310.50	312.00	0	3,328	0.00%
2023/03/27	0	0.00	2	306.50	305.00	-2	3,252	-0.06%
2023/03/24	0	0.00	2	316.50	315.50	-2	3,235	-0.06%
2023/03/22	1	309.50	0	0.00	309.50	1	3,218	0.03%
2023/03/21	0	0.00	2	302.00	304.50	-2	3,173	-0.06%
2023/03/15	0	0.00	4	302.75	302.00	-4	3,075	-0.13%
2023/03/13	1	300.50	1	299.80	300.50	0	3,040	0.00%
2023/03/10	0	0.00	0.1	298.00	298.00	-0.1	3,085	0.00%
2023/03/09	2	305.00	0	0.00	305.50	2	3,062	0.07%
2023/03/08	0	0.00	1	299.00	300.00	-1	3,055	-0.03%
2023/03/07	7	312.07	0	0.00	303.50	7	3,018	0.23%
2023/03/03	0	286.50	0	0.00	285.50	0	2,843	0.00%
2023/03/01	0	277.50	0	0.00	287.50	0	2,824	0.00%
2023/02/24	1	287.00	1	284.50	283.00	0	2,805	0.00%
2023/02/21	2	274.50	2	276.25	276.50	0	2,748	0.00%
2023/02/17	2	289.25	2	287.50	283.00	0	2,752	0.00%
2023/02/14	0	0.00	1	275.00	277.00	-1	2,755	-0.04%
2023/02/10	1	273.50	0	0.00	273.50	1	2,749	0.04%
2023/02/08	1	273.00	1	274.00	274.00	0	2,711	0.00%
2023/02/07	1	266.50	1	266.00	273.00	0	2,676	0.00%
2023/02/02	0	252.50	0	0.00	255.50	0	2,613	0.00%
2023/02/01	2	246.50	2	248.50	247.50	0	2,589	0.00%
2023/01/31	2	248.75	2	243.50	243.50	0	2,693	0.00%
2023/01/30	0	251.00	0	0.00	251.50	0	2,741	0.00%
2023/01/13	3	248.17	4	243.38	243.00	-1	2,805	-0.04%
2023/01/11	1	252.50	1	254.50	253.50	0	2,855	0.00%
2023/01/10	1	257.00	1	253.00	253.00	0	2,868	0.00%
2023/01/09	4	246.38	39	245.60	248.00	-35	2,890	-1.21%
2023/01/06	15	255.53	4	254.25	255.50	11	2,861	0.38%
2023/01/05	1	247.00	0	0.00	248.50	1	2,832	0.04%
2023/01/04	22	245.82	0	0.00	244.50	22	2,857	0.77%
2023/01/03	1	240.50	0	0.00	242.00	1	2,898	0.03%
2022/12/26	1	234.00	1	236.50	236.50	0	3,060	0.00%
2022/12/23	4	242.13	4	238.75	237.50	0	3,068	0.00%
2022/12/21	0	0.00	1	252.50	253.00	-1	3,119	-0.03%
2022/12/20	0	0.00	1	250.00	245.50	-1	3,137	-0.03%
2022/12/19	1	251.50	1	256.00	256.00	0	3,161	0.00%
2022/12/16	2	255.25	2	255.00	255.00	0	3,196	0.00%
2022/12/15	2	258.00	0	0.00	262.50	2	3,224	0.06%
2022/12/14	1	251.00	1	254.00	258.00	0	3,225	0.00%
2022/12/13	2	252.50	2	248.00	248.00	0	3,252	0.00%
2022/12/12	1	248.50	1	249.00	249.00	0	3,254	0.00%
2022/12/09	6	248.17	6	249.83	250.50	0	3,275	0.00%
2022/12/08	2	248.75	2	248.50	248.50	0	3,280	0.00%
2022/12/07	3	255.00	3	248.50	248.50	0	3,304	0.00%
2022/12/06	2	259.50	1	261.00	260.00	1	3,292	0.03%
2022/12/05	8	257.75	8	259.00	258.00	0	3,328	0.00%
2022/12/02	8	260.81	8	259.94	259.00	0	3,324	0.00%
2022/11/14	0	0.00	1	254.57	254.00	-1	3,714	-0.03%
2022/11/03	1	247.00	0	0.00	247.50	1	3,976	0.03%
2022/10/27	1	231.50	1	226.50	233.00	0	4,199	0.00%
2022/10/17	2	245.00	2	242.50	243.50	0	3,930	0.00%
2022/10/11	0	0.00	3	279.50	270.50	-3	4,026	-0.07%
2022/10/07	1	284.50	1	290.50	286.00	0	4,122	0.00%
2022/10/06	1	289.50	0	0.00	289.00	1	4,192	0.02%
2022/10/05	1	290.00	1	286.00	285.00	0	4,216	0.00%
2022/10/04	2	283.50	2	281.75	283.00	0	4,204	0.00%
2022/09/26	0	0.00	2	275.00	274.00	-2	4,334	-0.05%
2022/09/22	1	289.00	1	288.00	287.00	0	4,354	0.00%
2022/09/21	0	0.00	1	282.50	282.50	-1	4,325	-0.02%
2022/09/19	3	281.67	3	278.67	281.00	0	4,303	0.00%
2022/09/16	1	284.50	1	286.00	284.00	0	4,308	0.00%
2022/09/15	2	285.50	2	286.25	284.50	0	4,320	0.00%
2022/09/14	4	283.38	3	281.33	286.50	1	4,323	0.02%
2022/09/13	3	281.17	2	282.00	280.00	1	4,351	0.02%
2022/09/12	1	284.50	1	286.50	284.50	0	4,375	0.00%
2022/09/08	0	0.00	0.1	271.00	270.50	-0.1	4,355	0.00%
2022/09/05	0	0.00	13	263.85	263.50	-13	4,415	-0.29%
2022/09/02	0	0.00	3	262.99	262.00	-3	4,416	-0.07%
2022/09/01	1	264.50	16	266.00	266.00	-15	4,397	-0.34%
2022/08/31	31	280.16	2	279.75	283.50	29	4,318	0.67%
2022/08/30	3	288.00	0	0.00	286.50	3	4,326	0.07%
2022/08/26	2	288.25	2	285.75	285.50	0	4,329	0.00%
2022/08/22	0	0.00	1	273.50	276.50	-1	4,363	-0.02%
2022/08/19	14	288.50	14	282.46	283.00	0	4,345	0.00%
2022/08/17	1	284.50	0	0.00	284.50	1	4,295	0.02%
2022/08/16	1	278.50	1	279.50	279.50	0	4,266	0.00%
2022/08/11	22.1	273.02	42	274.63	278.50	-19.9	4,182	-0.48%
2022/08/09	24	279.31	4.1	275.78	280.00	19.9	4,026	0.49%
2022/08/08	4	260.75	4	261.00	261.50	0	3,890	0.00%
2022/08/04	2	255.00	3	256.50	253.50	-1	3,902	-0.03%
2022/08/03	0	0.00	2	257.75	253.00	-2	3,920	-0.05%
2022/08/02	2	255.75	2	253.75	255.00	0	3,937	0.00%
2022/08/01	2	254.25	1	253.00	253.00	1	3,874	0.03%
2022/07/27	0	0.00	1	246.50	247.00	-1	3,783	-0.03%
2022/07/26	1	245.00	1	244.00	245.00	0	3,796	0.00%
2022/07/25	1	249.50	0	0.00	249.50	1	3,862	0.03%
2022/07/22	0	0.00	2	247.00	248.00	-2	3,843	-0.05%
2022/07/21	0	0.00	1	250.50	250.50	-1	3,835	-0.03%
2022/07/20	6	258.83	3.1	253.85	253.50	2.9	3,806	0.08%
2022/07/19	3	258.67	2.1	259.22	260.00	1	3,716	0.03%
2022/07/18	2	250.50	2	258.00	265.00	0	3,680	0.00%
2022/07/15	4	247.75	4	250.00	247.00	0	3,565	0.00%
2022/07/14	2	236.50	2	240.25	249.00	0	3,427	0.00%
2022/07/08	0	0.00	1	227.50	230.00	-1	3,219	-0.03%
2022/07/07	2	220.00	1	219.00	222.00	1	3,187	0.03%
2022/07/05	21	211.05	21	209.71	213.00	0	3,143	0.00%
2022/07/04	10	205.00	10	207.00	204.00	0	3,091	0.00%
2022/07/01	2.1	218.91	4	221.00	215.00	-2	3,064	-0.06%
2022/06/30	0	0.00	0	240.00	238.50	0	3,091	0.00%
2022/06/27	2	247.50	0	0.00	245.50	2	3,294	0.06%
2022/06/22	1	251.00	1	249.50	245.00	0	3,343	0.00%
2022/06/21	1	242.00	1	244.00	252.00	0	3,319	0.00%
2022/06/17	0	228.00	4	235.00	227.50	-4	3,246	-0.12%
2022/06/16	2	247.75	4.1	247.94	242.50	-2.1	3,236	-0.06%
2022/06/15	2	240.75	3	241.33	240.00	-1	3,225	-0.03%
2022/06/14	1	236.50	3	237.00	238.00	-2	3,205	-0.06%
2022/06/10	10	237.75	5	239.70	242.00	5	3,147	0.16%
2022/06/09	4	230.63	1	232.00	234.00	3	3,082	0.10%
2022/06/08	3	228.50	1	231.00	228.50	2	3,056	0.07%
2022/05/30	0	0.00	1	218.00	217.50	-1	3,010	-0.03%
2022/05/27	1	207.50	1	208.00	208.00	0	2,958	0.00%
2022/05/26	0	210.00	0	0.00	206.00	0	2,945	0.00%
2022/05/25	1.1	209.14	1	210.50	213.00	0.1	2,900	0.00%
2022/05/20	0	0.00	8	220.50	218.50	-8	2,851	-0.28%
2022/05/19	4	234.50	0	0.00	225.00	4	2,826	0.14%
2022/05/17	1	225.50	4	225.50	225.50	-3	2,778	-0.11%
2022/05/16	1	235.00	1	236.00	235.50	0	2,751	0.00%
2022/05/13	6	226.50	8	227.75	234.50	-2	2,716	-0.07%
2022/05/11	1	219.50	1	218.00	219.00	0	2,615	0.00%
2022/05/05	1	236.50	1	233.00	232.00	0	2,546	0.00%
2022/04/28	0	0.00	2	219.50	219.50	-2	2,516	-0.08%
2022/04/26	6	216.83	2	221.50	221.00	4	2,477	0.16%
2022/04/20	1	226.00	0	0.00	223.00	1	2,476	0.04%
2022/04/19	1	226.50	0	0.00	221.50	1	2,488	0.04%
2022/04/15	2	228.00	0.1	227.00	224.00	1.9	2,546	0.08%
2022/04/14	0	0.00	22.2	226.86	226.00	-22.2	2,548	-0.87%
2022/04/13	1	221.50	0	0.00	222.00	1	2,556	0.04%
2022/04/12	5	217.50	0	0.00	215.00	5	2,581	0.19%
2022/04/11	0.3	218.50	0	0.00	216.50	0.3	2,554	0.01%
2022/04/08	7	229.57	7	230.43	226.00	0	2,506	0.00%
2022/04/06	0	0.00	1	234.50	238.50	-1	2,426	-0.04%
2022/04/01	19	225.82	20	224.88	230.00	-1	2,349	-0.04%
2022/03/31	6	222.00	10	224.60	222.50	-4	2,269	-0.18%
2022/03/30	2	215.00	0	0.00	215.00	2	2,168	0.09%
2022/03/29	0	205.00	0	0.00	207.00	0	2,100	0.00%
2022/03/25	2	204.25	0.1	212.50	203.00	2	2,039	0.10%
2022/03/22	1	215.53	0	0.00	217.50	1	2,206	0.05%
2022/03/18	1	220.00	0	0.00	216.00	1	2,155	0.05%
2022/03/11	0	0.00	1	234.50	234.50	-1	2,066	-0.05%
2022/03/10	1	238.00	1.1	238.95	235.50	-0.1	2,052	0.00%
2022/03/08	1	235.50	0	0.00	226.50	1	2,055	0.05%
2022/03/07	0.1	240.00	0	0.00	237.00	0.1	2,008	0.00%
2022/03/01	0	0.00	2	262.50	267.00	-2	1,977	-0.10%
2022/02/24	0	0.00	1	255.50	254.50	-1	1,984	-0.05%
2022/02/23	1	265.00	0	0.00	265.00	1	1,967	0.05%
2022/02/21	2	273.00	0	0.00	273.00	2	1,976	0.10%
2022/02/07	2	259.50	2	260.75	258.50	0	2,385	0.00%
2022/01/18	0	0.00	0	270.00	269.00	0	2,415	0.00%
2022/01/17	0	0.00	1	263.50	270.50	-1	2,413	-0.04%
2022/01/14	1	262.00	0	0.00	260.00	1	2,403	0.04%
2022/01/05	0	0.00	2	273.00	274.00	-2	2,402	-0.08%
2022/01/04	2	263.75	1	265.50	266.50	1	2,379	0.04%
2021/12/29	0	260.00	0	0.00	259.50	0	2,481	0.00%
2021/12/22	0.1	257.00	0	0.00	257.50	0.1	2,586	0.00%
2021/12/20	0.1	259.00	0	0.00	260.50	0.1	2,571	0.00%
2021/12/17	1	265.00	0	0.00	257.50	1	2,517	0.04%
2021/12/02	0	0.00	1	284.00	284.00	-1	2,346	-0.04%
2021/12/01	1	295.50	0	0.00	295.00	1	2,345	0.04%
2021/11/17	1	298.00	1	292.00	291.50	0	2,529	0.00%
2021/11/16	0	0.00	4	291.50	292.00	-4	2,524	-0.16%
2021/11/05	4	284.00	2	290.00	283.00	2	2,581	0.08%
2021/10/28	0	0.00	2	249.50	248.00	-2	2,289	-0.09%
2021/10/27	2	250.00	0	0.00	250.00	2	2,296	0.09%
2021/10/15	3	246.00	3	244.67	245.00	0	2,169	0.00%
2021/10/01	1.7	259.72	0	0.00	254.00	1.7	2,096	0.08%
2021/09/28	2	267.50	0	0.00	267.50	2	2,053	0.10%
2021/09/27	0	0.00	2	272.50	271.50	-2	2,067	-0.10%
2021/09/23	1	274.50	1	270.00	271.00	0	2,093	0.00%
2021/09/22	2	268.75	2	267.00	269.50	0	2,103	0.00%
2021/09/17	3	270.50	3	266.83	266.00	0	2,107	0.00%
2021/09/07	7	278.14	7	274.36	278.00	0	2,192	0.00%
2021/09/06	0	0.00	3	287.50	286.50	-3	2,162	-0.14%
2021/09/03	2	284.00	0	0.00	283.00	2	2,162	0.09%
2021/09/02	1	284.50	0	0.00	285.00	1	2,142	0.05%
2021/08/18	1	275.00	1	278.00	286.00	0	1,989	0.00%
2021/07/14	1	346.50	1	328.50	335.00	0	2,413	0.00%
2021/07/12	0	0.00	1	339.00	342.00	-1	2,350	-0.04%
2021/07/08	1	333.00	0	0.00	334.50	1	2,343	0.04%
2021/07/02	0	0.00	0	329.00	326.00	0	2,336	0.00%
2021/07/01	0	0.00	2	325.50	320.00	-2	2,326	-0.09%
2021/06/30	0	0.00	0.3	328.00	330.50	-0.3	2,332	-0.01%
2021/06/25	1	322.00	4	327.63	331.00	-3	2,351	-0.13%
2021/06/24	0	0.00	1	315.50	314.00	-1	2,336	-0.04%
2021/06/23	3	312.50	0.5	313.00	315.50	2.5	2,356	0.11%
2021/06/17	0	0.00	0	295.00	293.00	0	2,328	0.00%
2021/06/07	1	282.00	0	0.00	293.50	1	2,389	0.04%
2021/05/27	1	297.00	0	0.00	295.00	1	2,474	0.04%
2021/05/26	0	0.00	0.1	304.07	300.00	-0.1	2,475	0.00%
2021/05/25	1	303.50	2	306.25	303.00	-1	2,480	-0.04%
2021/05/24	1	307.00	0	0.00	307.50	1	2,495	0.04%
2021/05/11	0.1	260.00	0	0.00	259.00	0.1	2,508	0.00%
2021/04/21	2	272.75	2	271.00	271.00	0	2,467	0.00%
2021/04/12	1	271.00	1	270.50	270.50	0	2,705	0.00%
2021/03/29	1	268.00	1	271.50	279.50	0	2,751	0.00%
2021/03/26	5	266.10	5	267.60	268.00	0	2,712	0.00%
2021/03/25	2	264.00	2	267.75	270.00	0	2,731	0.00%
2021/03/22	0	0.00	6	268.00	266.00	-6	2,934	-0.20%
2021/03/19	6	271.00	4	267.25	273.50	2	2,968	0.07%
2021/03/18	2	264.25	1	266.00	262.50	1	2,976	0.03%
2021/03/17	3	262.50	1.4	263.05	265.50	1.6	3,033	0.05%
2021/03/16	1	266.00	0	0.00	265.50	1	3,090	0.03%
2021/03/11	1	252.00	1	254.50	254.50	0	3,118	0.00%
2021/03/10	0	0.00	1	253.50	253.50	-1	3,142	-0.03%
2021/03/09	2	253.75	1	251.00	251.00	1	3,191	0.03%
2021/03/05	1	248.50	1	250.00	256.00	0	3,199	0.00%
2021/03/04	2	260.25	2	256.50	256.50	0	3,226	0.00%
2021/02/26	3	263.50	3	262.00	262.50	0	3,256	0.00%
2021/02/25	1	270.50	1	272.00	272.00	0	3,213	0.00%
2021/02/24	1	272.00	1	268.50	268.50	0	3,235	0.00%
2021/02/23	1	270.50	1	273.00	272.00	0	3,214	0.00%
2021/02/17	2	262.75	2	266.50	269.50	0	3,328	0.00%
2021/02/04	1	273.00	1	271.50	272.00	0	3,393	0.00%
2021/01/28	2	274.50	2	275.50	273.00	0	3,204	0.00%
2021/01/27	0	0.00	10	293.00	288.00	-10	3,155	-0.32%
2021/01/26	10	291.00	0	0.00	291.00	10	3,141	0.32%
2021/01/19	0	0.00	0	284.00	283.00	0	3,043	0.00%
2021/01/18	0	282.00	0	0.00	282.00	0	3,062	0.00%
2021/01/08	0	0.00	1	293.00	291.50	-1	2,923	-0.03%
2021/01/07	2	298.00	1	296.50	296.00	1	2,903	0.03%
2021/01/05	0	0.00	1	297.00	297.50	-1	2,879	-0.03%
2020/12/23	1	284.50	0	0.00	285.50	1	3,028	0.03%
2020/12/22	0	0.00	0.3	285.00	285.50	-0.3	3,059	-0.01%
2020/12/16	0	0.00	1	294.59	305.00	-1	3,044	-0.03%
2020/12/14	3	284.33	3	283.50	285.00	0	2,956	0.00%
2020/12/11	3	274.50	3	276.50	277.00	0	2,909	0.00%
2020/12/03	0	0.00	1	252.00	252.00	-1	2,920	-0.03%
2020/11/16	0	0.00	2	235.00	239.00	-2	3,205	-0.06%
2020/11/13	0	0.00	2	228.25	229.50	-2	3,182	-0.06%
2020/11/12	2	223.50	1	223.00	223.00	1	3,192	0.03%
2020/10/23	1	208.50	1	208.50	208.50	0	3,835	0.00%
2020/10/15	1	219.00	0	0.00	221.50	1	3,908	0.03%
2020/10/08	0	0.00	39	219.21	219.00	-39	4,017	-0.97%
2020/10/07	38	219.00	0	0.00	219.00	38	4,015	0.95%
2020/09/24	0	0.00	1	213.00	206.50	-1	4,087	-0.02%
2020/09/23	0	0.00	1	209.00	210.00	-1	4,056	-0.02%
2020/09/21	1	218.00	0	0.00	218.00	1	4,041	0.02%
2020/09/18	0	0.00	1	218.50	219.50	-1	4,069	-0.02%
2020/09/16	3	221.17	3	220.17	219.50	0	4,073	0.00%
2020/08/28	2	238.75	0	0.00	241.00	2	4,611	0.04%
2020/08/26	0	0.00	5	232.00	230.00	-5	4,781	-0.10%
2020/08/24	5	242.50	0	0.00	244.00	5	4,769	0.10%
2020/08/18	0	0.00	1	239.00	235.00	-1	4,938	-0.02%
2020/08/17	1	236.50	2	234.50	238.00	-1	4,950	-0.02%
2020/08/14	0	0.00	1	224.00	228.50	-1	4,896	-0.02%
2020/08/13	1	220.50	0	0.00	220.00	1	4,843	0.02%
2020/08/11	1	212.00	0	0.00	209.00	1	4,956	0.02%
2020/08/05	0	0.00	1	249.00	247.00	-1	5,040	-0.02%
2020/07/28	0	0.00	2	233.00	229.00	-2	5,252	-0.04%
2020/07/23	0	0.00	1	241.00	240.50	-1	5,899	-0.02%
2020/07/22	0	0.00	1	247.00	247.00	-1	5,995	-0.02%
2020/07/21	0	0.00	2	244.00	242.00	-2	6,090	-0.03%
2020/07/20	2	234.00	0	0.00	237.50	2	6,246	0.03%
2020/07/17	1	242.00	0	0.00	236.50	1	6,366	0.02%
2020/07/10	15	257.20	15	253.00	255.00	0	7,128	0.00%
2020/07/09	0	0.00	1	259.50	258.00	-1	7,139	-0.01%
2020/07/07	4	257.25	5	261.80	256.50	-1	7,269	-0.01%
2020/07/06	5	259.00	1	265.00	256.50	4	7,267	0.06%
2020/06/22	1	230.00	0	0.00	229.00	1	7,665	0.01%
2020/06/19	0	0.00	3	231.00	230.00	-3	7,826	-0.04%
2020/06/16	4	226.00	4	224.50	226.50	0	8,327	0.00%
2020/06/15	0	0.00	1	227.00	220.50	-1	8,462	-0.01%
2020/06/12	0	0.00	4	222.00	226.50	-4	8,552	-0.05%
2020/06/11	0	0.00	4	222.00	223.50	-4	8,639	-0.05%
2020/06/10	0	0.00	2	216.00	217.50	-2	8,614	-0.02%
2020/06/09	0	0.00	1	217.00	209.50	-1	8,722	-0.01%
2020/06/08	0	0.00	2	219.50	213.00	-2	8,742	-0.02%
2020/06/05	0	0.00	3	226.33	223.50	-3	8,626	-0.03%
2020/06/03	6	223.00	0	0.00	223.50	6	8,638	0.07%
2020/06/02	18	228.53	6	227.67	228.00	12	8,589	0.14%
2020/06/01	0	0.00	1	245.00	242.50	-1	8,567	-0.01%
2020/05/29	0	0.00	4	240.00	241.50	-4	8,583	-0.05%
2020/05/28	9	238.50	7	235.64	236.00	2	8,568	0.02%
2020/05/27	5	229.00	0	0.00	229.00	5	8,506	0.06%
2020/05/26	0	0.00	1	230.00	229.00	-1	8,598	-0.01%
2020/05/22	1	217.00	0	0.00	217.50	1	8,479	0.01%
2020/05/21	0	0.00	56	218.19	216.50	-56	8,499	-0.66%
2020/05/20	0	0.00	41	212.72	215.00	-41	8,540	-0.48%
2020/05/19	97	211.72	0	0.00	212.00	97	8,614	1.13%
2020/05/15	2	210.00	2	210.50	209.00	0	8,454	0.00%
2020/05/07	0	0.00	2	211.50	211.50	-2	8,665	-0.02%
2020/05/06	0	0.00	4	214.00	212.50	-4	8,746	-0.05%
2020/05/05	0	0.00	28	214.20	209.50	-28	8,723	-0.32%
2020/05/04	5	207.60	11	211.50	208.50	-6	8,699	-0.07%
2020/04/30	39	217.33	2	219.75	217.50	37	8,678	0.43%
2020/04/29	0	0.00	1	216.00	223.50	-1	8,647	-0.01%
2020/04/28	3	212.00	16	207.25	212.50	-13	8,389	-0.15%
2020/04/27	8	198.56	3	199.67	196.50	5	8,214	0.06%
2020/04/24	0	0.00	2	194.00	195.00	-2	8,157	-0.02%
2020/04/23	5	192.40	17	192.91	190.00	-12	8,121	-0.15%
2020/04/22	0	0.00	7	186.71	186.50	-7	7,975	-0.09%
2020/04/21	0	0.00	34	191.94	184.00	-34	7,892	-0.43%
2020/04/20	57	193.57	0	0.00	193.00	57	7,764	0.73%
2020/04/17	16	203.31	7	200.50	206.00	9	7,499	0.12%
2020/04/16	0	0.00	1	187.00	188.00	-1	7,257	-0.01%
2020/04/15	0	0.00	1	185.00	183.00	-1	7,214	-0.01%
2020/04/14	0	0.00	2	182.00	179.50	-2	7,185	-0.03%
2020/04/13	1	178.00	1	181.00	178.00	0	7,238	0.00%
2020/04/10	0	0.00	7	178.36	178.50	-7	7,203	-0.10%
2020/04/09	2	174.25	1	179.50	174.50	1	7,156	0.01%
2020/04/08	11	176.36	2	177.50	177.50	9	7,196	0.13%
2020/04/06	0	0.00	5	170.40	176.00	-5	7,158	-0.07%
2020/04/01	3	162.67	5	166.20	166.50	-2	7,084	-0.03%
2020/03/31	1	161.00	6	162.17	163.00	-5	7,053	-0.07%
2020/03/27	4	157.25	15	158.53	156.50	-11	7,048	-0.16%
2020/03/26	0	0.00	3	153.00	155.00	-3	6,947	-0.04%
2020/03/25	2	152.50	12	150.29	154.00	-10	6,898	-0.14%
2020/03/24	1	142.00	2	141.50	144.00	-1	6,735	-0.01%
2020/03/23	8	139.06	3	138.00	137.00	5	6,592	0.08%
2020/03/20	27	150.33	18	150.61	152.00	9	6,518	0.14%
2020/03/19	13	157.15	2	155.50	149.00	11	6,193	0.18%
2020/03/18	2	171.00	2	165.50	165.50	0	6,053	0.00%
2020/03/17	1	165.00	4	167.63	168.50	-3	5,976	-0.05%
2020/03/16	0	0.00	1	171.00	163.00	-1	5,875	-0.02%
2020/03/13	3	160.50	5	165.00	169.00	-2	5,834	-0.03%
2020/03/12	5	163.00	5	165.20	164.00	0	5,738	0.00%
2020/03/10	1	168.00	3	168.50	171.00	-2	5,777	-0.03%
2020/03/06	3	175.00	0	0.00	178.00	3	5,764	0.05%
2020/03/05	0	0.00	4	175.13	179.00	-4	5,756	-0.07%
2020/03/04	0	0.00	1	167.00	168.50	-1	5,689	-0.02%
2020/03/03	0	0.00	1	167.00	165.50	-1	5,747	-0.02%
2020/02/27	4	168.00	1	166.00	163.50	3	6,678	0.04%
2020/02/26	1	173.00	0	0.00	171.50	1	6,654	0.02%
2020/02/25	5	174.30	5	176.30	175.50	0	6,720	0.00%
2020/02/24	7	175.79	2	176.00	176.00	5	6,758	0.07%
2020/02/21	3	182.17	5	184.30	179.50	-2	6,747	-0.03%
2020/02/20	31	184.13	37	186.00	183.50	-6	6,728	-0.09%
2020/02/19	1	181.50	4	182.88	182.00	-3	6,713	-0.04%
2020/02/18	1	181.00	1	185.00	180.50	0	6,723	0.00%
2020/02/17	1	180.00	3	182.83	183.50	-2	6,721	-0.03%
2020/02/14	2	181.00	3	181.33	182.50	-1	6,741	-0.01%
2020/02/13	10	180.95	3	180.67	179.50	7	6,792	0.10%
2020/02/12	10	184.10	7	185.43	183.00	3	6,780	0.04%
2020/02/11	18	182.81	10	185.00	184.00	8	6,835	0.12%
2020/02/10	13	176.38	6	179.00	181.50	7	6,866	0.10%
2020/02/07	0	0.00	2	178.00	174.00	-2	6,840	-0.03%
2020/02/06	1	176.00	2	175.50	176.00	-1	6,788	-0.01%
2020/02/05	2	172.00	11	173.14	173.50	-9	6,903	-0.13%
2020/02/04	0	0.00	4	168.00	171.00	-4	6,982	-0.06%
2020/02/03	0	0.00	3	162.00	164.00	-3	6,950	-0.04%
2020/01/31	0	0.00	2	163.00	163.00	-2	6,949	-0.03%
2020/01/30	8	164.50	0	0.00	159.00	8	6,976	0.11%
2020/01/20	2	172.50	4	175.00	174.00	-2	6,879	-0.03%
2020/01/17	2	171.00	6	172.00	173.50	-4	6,831	-0.06%
2020/01/16	1	168.00	1	170.00	168.50	0	6,773	0.00%
2020/01/15	7	168.07	0	0.00	168.00	7	6,766	0.10%
2020/01/14	0	0.00	5	171.00	168.50	-5	6,761	-0.07%
2020/01/13	2	167.00	8	166.56	168.00	-6	6,713	-0.09%
2020/01/10	9	165.72	7	168.50	165.50	2	6,797	0.03%
2020/01/09	3	165.83	7	167.14	168.00	-4	6,848	-0.06%
2020/01/08	0	0.00	4	164.50	165.00	-4	6,875	-0.06%
2020/01/07	20	162.50	4	168.50	162.00	16	6,957	0.23%
2020/01/06	3	169.67	0	0.00	170.00	3	6,965	0.04%
2020/01/03	2	171.50	6	174.00	171.50	-4	7,075	-0.06%
2020/01/02	0	0.00	4	173.50	175.00	-4	7,049	-0.06%
2019/12/31	3	168.17	8	167.56	168.00	-5	7,053	-0.07%
2019/12/30	2	164.50	2	164.00	164.00	0	6,952	0.00%
2019/12/27	0	0.00	2	162.50	162.50	-2	7,065	-0.03%
2019/12/24	15	160.50	0	0.00	160.50	15	7,108	0.21%
2019/12/23	0	0.00	1	169.50	168.00	-1	7,086	-0.01%
2019/12/20	0	0.00	1	168.50	168.50	-1	7,175	-0.01%
2019/12/18	0	0.00	3	166.00	165.50	-3	7,347	-0.04%
2019/12/17	0	0.00	4	167.13	166.00	-4	7,414	-0.05%
2019/12/16	0	0.00	2	165.50	166.50	-2	7,527	-0.03%
2019/12/13	0	0.00	10	164.25	164.50	-10	7,608	-0.13%
2019/12/12	0	0.00	1	166.00	164.00	-1	7,635	-0.01%
2019/12/11	10	163.95	12	163.88	165.50	-2	7,643	-0.03%
2019/12/10	0	0.00	1	165.00	164.50	-1	7,658	-0.01%
2019/12/09	2	164.50	14	164.14	164.50	-12	7,704	-0.16%
2019/12/06	5	162.00	3	165.17	160.50	2	7,672	0.03%
2019/12/05	3	161.17	11	161.73	164.50	-8	7,640	-0.10%
2019/12/04	8	158.31	4	159.50	157.50	4	7,569	0.05%
2019/12/03	2	157.25	1	159.00	157.00	1	7,551	0.01%
2019/12/02	2	157.50	0	0.00	158.00	2	7,554	0.03%
2019/11/29	3	159.17	2	161.50	159.00	1	7,611	0.01%
2019/11/28	9	161.22	5	163.60	160.00	4	7,680	0.05%
2019/11/27	35	164.09	12	164.00	163.50	23	7,696	0.30%
2019/11/26	10	168.95	16	171.06	170.00	-6	7,602	-0.08%
2019/11/25	2	168.75	6	169.33	171.00	-4	6,820	-0.06%
2019/11/22	4	164.50	2	165.75	166.50	2	6,895	0.03%
2019/11/21	12	166.50	4	168.00	166.50	8	6,840	0.12%
2019/11/20	3	170.00	1	170.50	169.00	2	6,799	0.03%
2019/11/19	2	170.50	3	172.67	173.00	-1	6,804	-0.01%
2019/11/18	11	171.45	1	171.00	171.00	10	6,827	0.15%
2019/11/15	0	0.00	2	177.75	178.00	-2	6,801	-0.03%
2019/11/14	34	175.65	32	174.59	175.50	2	6,785	0.03%
2019/11/13	32	174.66	31	176.03	176.00	1	6,770	0.01%
2019/11/12	24	171.50	20	174.00	174.00	4	6,777	0.06%
2019/11/11	16	173.00	23	173.17	173.00	-7	6,724	-0.10%
2019/11/08	11	176.36	8	176.38	172.00	3	6,774	0.04%
2019/11/07	1	172.00	2	177.00	174.00	-1	6,760	-0.01%
2019/11/06	1	178.50	5	179.50	180.50	-4	6,751	-0.06%
2019/11/05	0	0.00	4	175.63	175.50	-4	6,860	-0.06%
2019/11/04	16	169.28	11	170.55	173.00	5	6,915	0.07%
2019/11/01	3	177.50	1	176.00	174.50	2	6,890	0.03%
2019/10/31	0	0.00	1	185.00	181.50	-1	6,804	-0.01%
2019/10/30	2	182.50	3	185.17	182.50	-1	6,796	-0.01%
2019/10/28	0	0.00	6	190.00	189.00	-6	6,749	-0.09%
2019/10/25	4	186.50	2	188.00	188.00	2	6,767	0.03%
2019/10/24	8	188.50	4	190.50	188.50	4	6,793	0.06%
2019/10/23	6	188.50	6	190.67	191.00	0	6,807	0.00%
2019/10/22	1	189.50	25	189.30	188.50	-24	6,818	-0.35%
2019/10/21	12	187.46	12	187.58	187.00	0	6,844	0.00%
2019/10/18	0	0.00	24	189.58	189.50	-24	6,945	-0.35%
2019/10/17	0	0.00	23	186.00	187.00	-23	6,881	-0.33%
2019/10/16	74	190.06	0	0.00	190.00	74	6,789	1.09%
2019/10/15	19	194.05	19	190.42	195.00	0	6,717	0.00%
2019/10/14	19	185.32	19	187.39	186.50	0	6,618	0.00%
2019/10/09	15	184.40	7	181.93	185.00	8	6,542	0.12%
2019/10/08	16	177.88	21	179.38	180.00	-5	6,436	-0.08%
2019/10/07	13	177.92	10	176.90	177.00	3	6,407	0.05%
2019/10/04	9	173.89	56	174.71	172.50	-47	6,343	-0.74%
2019/10/03	0	0.00	93	172.48	175.00	-93	6,282	-1.48%
2019/10/02	0	0.00	49	166.58	167.00	-49	6,165	-0.79%
2019/10/01	10	161.90	0	0.00	162.00	10	6,110	0.16%
2019/09/27	1	164.50	10	165.00	163.50	-9	6,078	-0.15%
2019/09/26	0	0.00	6	165.00	165.00	-6	6,237	-0.10%
2019/09/25	8	162.13	2	163.00	162.50	6	6,350	0.09%
2019/09/24	3	164.00	16	164.88	165.00	-13	6,374	-0.20%
2019/09/23	36	167.25	0	0.00	163.50	36	6,348	0.57%
2019/09/20	68	168.91	10	171.85	169.00	58	6,289	0.92%
2019/09/19	26	171.56	9	171.00	172.00	17	6,328	0.27%
2019/09/18	4	173.13	17	175.29	177.50	-13	6,459	-0.20%
2019/09/17	4	171.88	10	173.15	172.50	-6	6,372	-0.09%
2019/09/16	3	170.00	7	171.29	171.00	-4	6,381	-0.06%
2019/09/12	0	0.00	9	169.00	170.50	-9	6,386	-0.14%
2019/09/11	114	166.15	7	169.57	166.00	107	6,402	1.67%	大買/鉅額交易
2019/09/10	6	166.42	12	167.46	168.00	-6	6,357	-0.09%
2019/09/09	28	165.66	15	167.00	166.00	13	6,343	0.20%
2019/09/06	0	0.00	7	164.64	164.00	-7	6,333	-0.11%
2019/09/05	13	161.69	9	163.33	162.50	4	6,348	0.06%
2019/09/04	2	162.50	10.7	163.75	163.00	-8.7	6,311	-0.14%
2019/09/03	26	162.23	17	164.50	161.50	9	6,320	0.14%
2019/09/02	22	164.00	70	166.99	164.00	-48	6,286	-0.76%
2019/08/30	25	164.76	39	167.36	165.50	-14	6,202	-0.23%
2019/08/29	3	160.00	9	162.33	162.50	-6	6,103	-0.10%
2019/08/28	8	160.44	91	161.23	161.50	-83	6,115	-1.36%
2019/08/27	16	156.81	19	158.55	156.50	-3	6,005	-0.05%
2019/08/26	4	151.25	11	154.73	153.00	-7	5,905	-0.12%
2019/08/23	9	153.33	6	155.50	153.50	3	5,873	0.05%
2019/08/22	19	156.37	13	158.73	155.00	6	5,853	0.10%
2019/08/21	1	152.00	10	154.95	156.00	-9	5,857	-0.15%
2019/08/20	3	152.00	14	153.21	153.00	-11	5,898	-0.19%
2019/08/19	10	153.00	32	152.38	152.00	-22	5,841	-0.38%
2019/08/16	4	151.13	7	153.00	153.00	-3	5,830	-0.05%
2019/08/15	20	149.23	24	151.63	152.00	-4	5,818	-0.07%
2019/08/14	64	151.12	6	153.00	150.50	58	5,779	1.00%
2019/08/13	143	151.72	4	150.75	149.00	139	5,809	2.39%	大買/鉅額交易
2019/08/12	57	147.56	41	150.39	156.00	16	5,805	0.28%
2019/08/08	5	149.50	2	150.00	151.00	3	5,647	0.05%
2019/08/07	21	142.64	23	144.39	147.50	-2	5,552	-0.04%
2019/08/05	0	0.00	4	137.00	138.00	-4	5,371	-0.07%
2019/08/02	1	133.50	11	133.00	133.00	-10	5,329	-0.19%
2019/08/01	0	0.00	1	136.00	136.50	-1	5,322	-0.02%
2019/07/30	1	138.00	10	139.50	133.00	-9	5,470	-0.16%
2019/07/29	1	136.50	2	137.25	137.50	-1	5,430	-0.02%
2019/07/26	5	135.00	1	137.00	136.50	4	5,462	0.07%
2019/07/25	11	136.50	0	0.00	134.50	11	5,479	0.20%
2019/07/24	3	134.00	1	135.50	136.00	2	5,464	0.04%
2019/07/23	11	137.27	0	0.00	134.00	11	5,510	0.20%
2019/07/22	3	135.67	23	134.54	136.50	-20	5,570	-0.36%
2019/07/19	5	131.00	5	131.40	132.00	0	5,508	0.00%
2019/07/12	0	0.00	1	129.50	128.50	-1	5,783	-0.02%
2019/07/11	2	130.00	7	130.50	129.00	-5	5,788	-0.09%
2019/07/10	1	132.00	4	132.00	133.00	-3	5,762	-0.05%
2019/07/09	3	129.00	3	131.00	130.00	0	5,784	0.00%
2019/07/08	9	130.33	12	132.00	130.00	-3	5,823	-0.05%
2019/07/05	4	129.13	1	129.50	130.50	3	5,850	0.05%
2019/07/04	1	129.00	1	130.00	130.00	0	5,889	0.00%
2019/07/03	32	132.52	2	127.50	127.50	30	5,922	0.51%
2019/07/02	0	0.00	2	135.25	136.50	-2	5,770	-0.03%
2019/07/01	6	133.83	5	134.30	134.00	1	5,637	0.02%
2019/06/28	2	128.00	15	129.53	131.50	-13	5,646	-0.23%
2019/06/27	5	129.80	3	130.83	128.50	2	5,752	0.03%
2019/06/26	5	127.50	7	130.43	131.00	-2	5,772	-0.03%
2019/06/25	20	128.45	14	127.04	129.00	6	5,685	0.11%
2019/06/24	0	0.00	2	123.00	122.00	-2	5,437	-0.04%
2019/06/21	9	122.28	0	0.00	123.00	9	5,584	0.16%
2019/06/19	6	123.00	11	124.45	124.50	-5	5,691	-0.09%
2019/06/18	1	120.00	0	0.00	121.50	1	5,690	0.02%
2019/06/17	2	119.50	0	0.00	119.00	2	5,781	0.03%
2019/06/14	12	120.50	2	123.50	121.00	10	5,938	0.17%
2019/06/13	0	0.00	1	126.50	126.00	-1	6,152	-0.02%
2019/06/12	0	0.00	1	124.00	124.00	-1	6,167	-0.02%
2019/06/11	2	122.50	1	124.00	123.50	1	6,177	0.02%
2019/06/10	0	0.00	7	123.14	123.50	-7	6,167	-0.11%
2019/06/06	2	117.00	3	118.50	117.50	-1	6,114	-0.02%
2019/06/05	2	119.25	4	120.25	120.00	-2	6,085	-0.03%
2019/06/04	12	120.21	7	122.43	118.00	5	6,137	0.08%
2019/06/03	0	0.00	3	120.00	120.50	-3	6,148	-0.05%
2019/05/31	0	0.00	7	120.86	122.50	-7	6,153	-0.11%
2019/05/30	1	119.00	8	118.19	119.00	-7	6,150	-0.11%
2019/05/29	2	114.75	5	116.40	116.50	-3	6,226	-0.05%
2019/05/28	2	113.00	14	114.82	116.50	-12	6,299	-0.19%
2019/05/27	5	113.40	3	113.50	111.50	2	6,303	0.03%
2019/05/24	1	118.50	7	120.29	118.50	-6	6,346	-0.09%
2019/05/23	0	0.00	3	120.00	119.50	-3	6,538	-0.05%
2019/05/22	0	0.00	6	124.00	119.00	-6	6,588	-0.09%
2019/05/21	0	0.00	12	120.50	122.00	-12	6,602	-0.18%
2019/05/20	0	0.00	1	118.50	118.50	-1	6,600	-0.02%
2019/05/17	27	122.57	25	122.18	121.50	2	6,609	0.03%
2019/05/16	14	127.50	9	132.00	125.50	5	6,692	0.07%
2019/05/15	3	129.50	36	129.15	131.00	-33	6,748	-0.49%
2019/05/14	26	123.15	21	125.07	126.00	5	6,819	0.07%
2019/05/13	34	128.93	28	130.38	130.50	6	6,761	0.09%
2019/05/10	42	129.19	35	129.70	130.00	7	6,910	0.10%
2019/05/09	40	132.40	8	134.88	129.00	32	6,958	0.46%
2019/05/08	46	131.80	35	133.27	133.50	11	6,971	0.16%
2019/05/07	21	136.07	3	137.00	135.00	18	6,890	0.26%
2019/05/02	0	0.00	2	132.75	134.00	-2	6,843	-0.03%
2019/04/30	0	0.00	11	127.91	131.00	-11	6,922	-0.16%
2019/04/26	4	128.63	2	131.00	128.50	2	6,957	0.03%
2019/04/25	3	134.00	1	135.50	133.00	2	7,051	0.03%
2019/04/24	3	139.00	10	136.60	136.50	-7	7,212	-0.10%
2019/04/23	8	134.00	3	135.00	139.50	5	7,563	0.07%
2019/04/22	0	0.00	2	131.25	131.00	-2	7,474	-0.03%
2019/04/19	0	0.00	1	128.00	128.50	-1	7,539	-0.01%
2019/04/17	1	132.00	0	0.00	131.50	1	7,691	0.01%
2019/04/16	0	0.00	1	132.00	132.50	-1	7,808	-0.01%
2019/04/15	1	133.50	1	136.00	131.00	0	7,926	0.00%
2019/04/12	1	129.50	3.4	130.51	133.00	-2.4	8,001	-0.03%
2019/04/11	2	132.00	0	0.00	130.50	2	8,123	0.02%
2019/04/10	4	132.00	4	134.50	133.00	0	8,272	0.00%
2019/04/09	6	132.25	7	132.86	131.50	-1	8,336	-0.01%
2019/04/03	1	127.00	1	127.50	129.50	0	8,649	0.00%
2019/04/02	4	129.25	2	129.50	129.00	2	8,718	0.02%
2019/04/01	3	128.50	3	129.00	130.50	0	8,677	0.00%
2019/03/29	36	124.90	2	124.75	124.50	34	8,527	0.40%
2019/03/28	1	122.00	0	0.00	122.50	1	8,518	0.01%
2019/03/27	6	119.83	9	120.00	121.00	-3	8,522	-0.04%
2019/03/26	3	122.50	4	124.75	121.00	-1	8,535	-0.01%
2019/03/22	1	119.50	4	121.13	118.50	-3	8,390	-0.04%
2019/03/21	2	119.50	1	120.50	118.50	1	8,260	0.01%
2019/03/19	1	117.50	1	118.00	116.50	0	8,210	0.00%
2019/03/18	0	0.00	6	117.33	118.50	-6	8,121	-0.07%
2019/03/13	1	107.00	12	107.50	109.00	-11	8,113	-0.14%
2019/03/12	1	107.00	0	0.00	106.00	1	8,185	0.01%
2019/03/07	2	105.75	1	104.00	106.50	1	8,340	0.01%
2019/03/06	0	0.00	2	106.00	105.50	-2	8,406	-0.02%
2019/03/05	1	107.00	0	0.00	107.00	1	8,442	0.01%
2019/03/04	10	108.50	0	0.00	108.00	10	8,439	0.12%
2019/02/27	2	108.00	1	108.00	108.50	1	8,350	0.01%
2019/02/26	0	0.00	1	108.00	108.00	-1	8,274	-0.01%
2019/02/25	4	107.25	12	107.63	108.50	-8	8,270	-0.10%
2019/02/22	2	103.50	13	105.46	106.50	-11	8,268	-0.13%
2019/02/21	0	0.00	1.3	100.86	102.00	-1.3	8,227	-0.02%
2019/02/20	1	101.50	0	0.00	101.50	1	8,287	0.01%
2019/02/19	2	102.00	0	0.00	101.50	2	8,289	0.02%
2019/02/15	1	103.00	1	99.50	99.50	0	8,274	0.00%
2019/02/14	4	103.00	0	0.00	103.00	4	8,116	0.05%
2019/02/13	3	106.83	4	106.25	106.00	-1	8,065	-0.01%
2019/02/12	5	109.00	18	109.25	109.50	-13	7,979	-0.16%
2019/02/11	17	108.91	3	110.00	109.00	14	7,970	0.18%
2019/01/30	5	107.60	4	108.25	107.50	1	7,854	0.01%
2019/01/29	0	0.00	2	104.00	104.00	-2	7,758	-0.03%
2019/01/28	4	106.63	4	106.63	106.50	0	7,729	0.00%
2019/01/25	4	107.50	2	106.25	106.50	2	7,785	0.03%
2019/01/24	0	0.00	1	107.00	106.50	-1	7,861	-0.01%
2019/01/23	1	106.00	2	106.75	107.00	-1	7,914	-0.01%
2019/01/22	6	106.67	2	104.50	104.50	4	7,953	0.05%
2019/01/18	2	106.00	12	106.50	107.00	-10	8,055	-0.12%
2019/01/17	18	107.86	5	104.50	104.50	13	8,092	0.16%
2019/01/16	24	110.38	6	110.75	112.00	18	7,965	0.23%
2019/01/15	11	110.64	7	111.43	108.50	4	7,798	0.05%
2019/01/14	1	104.50	3	104.17	105.00	-2	7,425	-0.03%
2019/01/11	2	102.50	2	100.50	103.00	0	7,429	0.00%
2019/01/10	7	100.23	0	0.00	100.00	7	7,516	0.09%
2019/01/09	19	104.24	38	104.13	102.50	-19	7,634	-0.25%
2019/01/08	8	101.56	46	101.16	102.00	-38	7,594	-0.50%
2019/01/07	39	99.87	51	102.50	99.70	-12	7,521	-0.16%
2019/01/04	52	99.52	47	99.04	101.00	5	7,543	0.07%
2019/01/03	63	99.53	64	99.86	99.90	-1	7,657	-0.01%
2019/01/02	46	99.02	35	99.57	98.20	11	7,585	0.15%
2018/12/28	1	97.90	5	98.68	98.60	-4	7,456	-0.05%
2018/12/27	60	99.03	43	98.83	98.10	17	7,472	0.23%
2018/12/26	4	93.43	2	93.65	94.00	2	7,290	0.03%
2018/12/25	1	91.60	1	92.00	90.60	0	7,327	0.00%
2018/12/24	24	96.75	2	96.70	94.20	22	7,315	0.30%
2018/12/22	1	97.10	3	97.20	97.60	-2	7,344	-0.03%
2018/12/21	13	97.28	10	98.00	96.90	3	7,605	0.04%
2018/12/20	1	95.70	3	96.70	97.40	-2	7,879	-0.03%
2018/12/19	1	96.30	0	0.00	95.00	1	8,041	0.01%
2018/12/18	2	96.30	2	96.85	96.80	0	8,094	0.00%
2018/12/14	10	99.00	0	0.00	99.00	10	8,664	0.12%
2018/12/12	10	99.81	0	0.00	99.10	10	8,763	0.11%
2018/12/11	0	0.00	3	97.27	98.20	-3	8,715	-0.03%
2018/12/10	1	95.60	11	93.91	92.00	-10	8,747	-0.11%
2018/12/07	1	97.80	0	0.00	95.80	1	8,690	0.01%
2018/12/06	5	97.24	2	96.70	98.90	3	8,705	0.03%
2018/12/05	13	99.23	7	100.06	98.70	6	8,872	0.07%
2018/12/04	3	102.00	5	102.90	102.00	-2	8,912	-0.02%
2018/12/03	17	102.12	15	102.53	101.50	2	9,057	0.02%
2018/11/30	1	97.40	0	0.00	97.50	1	8,955	0.01%
2018/11/28	1	95.90	0	0.00	96.20	1	8,935	0.01%
2018/11/26	1	92.80	3	93.70	94.00	-2	9,148	-0.02%
2018/11/23	1	93.00	2	93.85	92.50	-1	9,186	-0.01%
2018/11/22	1	94.40	11	94.03	93.00	-10	9,193	-0.11%
2018/11/21	10	94.30	0	0.00	95.00	10	9,175	0.11%
2018/11/20	3	99.10	3	95.30	94.20	0	9,073	0.00%
2018/11/19	3	98.83	28	98.72	101.50	-25	8,940	-0.28%
2018/11/16	9	94.50	39	95.37	95.20	-30	8,865	-0.34%
2018/11/15	21	94.08	0	0.00	94.20	21	8,882	0.24%
2018/11/14	1	93.00	20	93.10	92.80	-19	8,890	-0.21%
2018/11/13	2	89.00	2	89.85	92.60	0	8,895	0.00%
2018/11/09	0	0.00	7	91.20	91.60	-7	9,269	-0.08%
2018/11/08	35	90.40	74	91.62	90.20	-39	9,715	-0.40%
2018/11/07	10	90.30	0	0.00	90.30	10	9,717	0.10%
2018/11/06	7	90.53	0	0.00	87.40	7	9,762	0.07%
2018/11/05	0	0.00	8	90.00	89.20	-8	9,823	-0.08%
2018/11/02	1	89.20	4	89.30	89.10	-3	9,807	-0.03%
2018/11/01	5	88.32	10	89.60	89.00	-5	9,888	-0.05%
2018/10/31	20	84.78	25	84.15	85.20	-5	9,823	-0.05%
2018/10/30	4	79.13	6	78.12	79.40	-2	9,747	-0.02%
2018/10/29	10	80.51	2	79.80	78.40	8	9,711	0.08%
2018/10/26	8	85.24	13	84.55	84.00	-5	9,691	-0.05%
2018/10/25	9	84.93	7	86.67	85.70	2	9,714	0.02%
2018/10/24	21	89.66	19	89.82	88.70	2	9,647	0.02%
2018/10/23	8	87.99	6	88.12	87.50	2	9,622	0.02%
2018/10/22	5	89.38	8	89.18	87.60	-3	9,712	-0.03%
2018/10/19	9	88.00	5	88.40	88.20	4	9,710	0.04%
2018/10/18	41	90.82	30	90.51	91.50	11	9,729	0.11%
2018/10/17	12	88.88	61	89.34	91.00	-49	9,722	-0.50%
2018/10/16	0	0.00	5	86.66	85.70	-5	9,711	-0.05%
2018/10/15	2	83.80	5	83.80	84.10	-3	9,766	-0.03%
2018/10/12	9	82.12	8	83.23	81.80	1	9,924	0.01%
2018/10/11	10	77.13	45	77.47	83.40	-35	9,957	-0.35%
2018/10/09	7	82.47	10	82.81	82.20	-3	9,934	-0.03%
2018/10/08	1	83.60	10	83.66	84.30	-9	10,252	-0.09%
2018/10/05	16	80.44	13	80.98	82.90	3	10,492	0.03%
2018/10/04	18	83.72	8	84.01	84.50	10	10,446	0.10%
2018/10/03	10	85.78	6	85.87	83.30	4	10,534	0.04%
2018/10/02	44	87.76	5	88.04	88.50	39	10,517	0.37%
2018/10/01	0	0.00	2	86.25	87.20	-2	10,594	-0.02%
2018/09/28	24	84.73	6	83.67	85.00	18	10,777	0.17%
2018/09/27	16	84.24	12	83.85	82.30	4	10,602	0.04%
2018/09/26	8	89.00	8	89.60	87.60	0	10,329	0.00%
2018/09/25	1	90.60	1	89.50	91.90	0	10,299	0.00%
2018/09/21	4	89.28	5	88.40	92.00	-1	10,261	-0.01%
2018/09/20	7	89.44	1,003	92.26	86.70	-996	10,166	-9.80%	大賣/鉅額交易
2018/09/19	15	95.50	0	0.00	96.30	15	9,857	0.15%
2018/09/18	3	96.47	2	96.80	96.50	1	9,735	0.01%
2018/09/14	5	92.84	0	0.00	97.40	5	9,783	0.05%
2018/09/13	10	92.40	0	0.00	91.50	10	9,721	0.10%
2018/09/11	2	95.90	12	93.83	96.00	-10	9,686	-0.10%
2018/09/10	4	99.23	4	98.55	98.30	0	9,484	0.00%
2018/09/07	32	105.23	12	106.75	105.00	20	9,377	0.21%
2018/09/06	2	108.25	0	0.00	110.00	2	9,233	0.02%
2018/09/05	2	109.75	1	112.00	110.00	1	9,264	0.01%
2018/09/04	3	108.83	4	109.00	109.00	-1	9,229	-0.01%
2018/09/03	7	109.93	1	113.50	109.00	6	9,213	0.07%
2018/08/31	1	108.00	2	108.75	109.50	-1	9,043	-0.01%
2018/08/30	1	105.50	1	106.00	107.50	0	9,042	0.00%
2018/08/28	10	106.00	2	105.25	104.50	8	9,253	0.09%
2018/08/23	0	0.00	6	101.75	103.00	-6	9,680	-0.06%
2018/08/22	6	99.65	0	0.00	100.00	6	9,718	0.06%
2018/08/21	2	101.75	1	102.00	102.00	1	9,801	0.01%
2018/08/20	0	0.00	5	103.50	103.00	-5	9,839	-0.05%
2018/08/17	6	99.00	1	99.00	101.50	5	9,844	0.05%
2018/08/16	10	93.48	8	93.18	99.00	2	9,826	0.02%
2018/08/15	4	97.65	56	107.07	96.10	-52	9,895	-0.53%
2018/08/14	6	105.67	3	105.50	106.00	3	9,683	0.03%
2018/08/13	2	102.00	7	103.64	105.00	-5	9,738	-0.05%
2018/08/10	0	0.00	2	104.00	103.50	-2	9,685	-0.02%
2018/08/07	1	98.00	0	0.00	97.60	1	9,699	0.01%
2018/08/03	1	97.00	1	99.80	99.30	0	9,836	0.00%
2018/08/02	0	0.00	1	102.50	99.30	-1	9,828	-0.01%
2018/07/31	0	0.00	8	102.00	102.00	-8	9,988	-0.08%
2018/07/30	1	103.00	1	103.00	103.00	0	10,038	0.00%
2018/07/27	8	104.00	10	105.00	104.00	-2	10,238	-0.02%
2018/07/26	11	101.59	1	101.50	101.50	10	10,511	0.10%
2018/07/25	20	102.20	0	0.00	101.50	20	10,717	0.19%
2018/07/24	2	102.25	31	105.03	106.00	-29	10,875	-0.27%
2018/07/20	3	100.67	2	101.25	102.00	1	11,023	0.01%
2018/07/19	33	100.59	1	100.00	100.00	32	10,982	0.29%
2018/07/18	2	101.75	4	103.00	103.50	-2	11,023	-0.02%
2018/07/17	32	103.48	2	103.00	104.00	30	11,292	0.27%
2018/07/16	1	105.50	4	104.38	103.50	-3	11,324	-0.03%
2018/07/13	2	100.45	37	99.48	100.00	-35	10,966	-0.32%
2018/07/12	8	93.51	1	93.20	95.40	7	10,727	0.07%
2018/07/11	12	93.52	4	94.15	92.50	8	10,773	0.07%
2018/07/10	3	97.50	20	98.85	97.20	-17	10,628	-0.16%
2018/07/09	16	96.34	2	96.35	96.30	14	10,494	0.13%
2018/07/06	13	93.55	3	92.00	93.80	10	10,379	0.10%
2018/07/05	0	0.00	3	89.60	89.50	-3	10,176	-0.03%
2018/07/04	5	89.72	3	90.13	88.60	2	10,270	0.02%
2018/07/03	1	89.30	3	89.00	90.10	-2	10,415	-0.02%
2018/07/02	1	89.10	0	0.00	87.60	1	10,342	0.01%
2018/06/29	3	88.50	18	86.85	88.20	-15	10,334	-0.15%
2018/06/28	0	0.00	1	82.00	84.00	-1	10,230	-0.01%
2018/06/26	2	81.00	0	0.00	80.50	2	10,512	0.02%
2018/06/22	0	0.00	1	83.20	83.30	-1	10,875	-0.01%
2018/06/21	3	84.70	3	85.63	85.40	0	11,105	0.00%
2018/06/20	14	83.06	6	86.52	83.00	8	11,124	0.07%
2018/06/19	0	0.00	11	89.74	88.00	-11	11,045	-0.10%
2018/06/15	11	89.12	0	0.00	89.20	11	11,074	0.10%
2018/06/14	3	89.50	0	0.00	89.20	3	11,043	0.03%
2018/06/12	6	94.10	0	0.00	91.00	6	10,910	0.05%
2018/06/11	0	0.00	1	90.90	92.00	-1	10,850	-0.01%
2018/06/08	1	91.90	1	92.60	91.00	0	10,839	0.00%
2018/06/07	2	92.80	2	91.95	91.70	0	10,771	0.00%
2018/06/06	2	93.00	4	93.65	92.20	-2	10,697	-0.02%
2018/06/05	4	91.35	6	90.93	92.00	-2	10,565	-0.02%
2018/06/04	7	90.29	2	90.10	90.20	5	10,513	0.05%
2018/06/01	11	91.49	11	90.85	90.20	0	10,342	0.00%
2018/05/31	0	0.00	3	85.87	86.30	-3	10,089	-0.03%
2018/05/30	3	83.10	3	83.00	82.90	0	10,025	0.00%
2018/05/29	3	86.03	2	85.65	85.30	1	9,978	0.01%
2018/05/25	1	85.10	1	85.20	85.20	0	9,932	0.00%
2018/05/24	3	85.73	0	0.00	84.80	3	9,888	0.03%
2018/05/23	6	85.47	56	82.55	85.70	-50	9,782	-0.51%
2018/05/22	69	76.78	20	80.41	80.20	49	9,455	0.52%
2018/05/21	0	0.00	1	76.00	75.00	-1	9,232	-0.01%
2018/05/18	0	0.00	8	72.20	72.30	-8	9,160	-0.09%
2018/05/17	10	72.97	10	74.14	74.00	0	9,163	0.00%
2018/05/16	0	0.00	1	72.20	72.30	-1	9,173	-0.01%
2018/05/15	18	72.47	23	73.70	71.70	-5	9,175	-0.05%
2018/05/14	2	74.00	10	73.96	73.00	-8	9,180	-0.09%
2018/05/11	20	73.97	1	74.00	72.80	19	9,148	0.21%
2018/05/10	4	75.50	54	75.04	74.50	-50	9,070	-0.55%
2018/05/09	26	76.27	26	76.33	75.30	0	9,025	0.00%
2018/05/08	11	76.29	13	76.05	78.40	-2	8,899	-0.02%
2018/05/07	51	75.85	1	76.10	75.30	50	8,716	0.57%
2018/05/04	4	75.68	2	75.20	74.70	2	8,697	0.02%
2018/05/02	0	0.00	6	70.50	72.20	-6	8,262	-0.07%
2018/04/30	7	68.46	1	68.40	68.40	6	8,059	0.07%
2018/04/26	10	73.12	10	73.64	70.80	0	7,895	0.00%
2018/04/24	1	69.70	0	0.00	69.00	1	7,543	0.01%
2018/04/23	8	72.25	7	72.94	68.90	1	7,395	0.01%
2018/04/20	4	79.58	2	78.80	76.40	2	7,001	0.03%
2018/04/19	2	84.65	0	0.00	83.60	2	6,875	0.03%
2018/04/18	1	83.50	1	84.80	84.80	0	7,061	0.00%
2018/04/17	3	82.60	0	0.00	82.60	3	7,055	0.04%
2018/04/16	1	86.80	10	85.78	85.20	-9	6,989	-0.13%
2018/04/13	3	87.20	5	87.12	87.20	-2	7,004	-0.03%
2018/04/12	2	87.40	2	87.60	87.10	0	7,033	0.00%
2018/04/11	13	87.30	2	87.20	86.20	11	7,088	0.16%
2018/04/10	0	0.00	22	86.75	85.00	-22	7,211	-0.31%
2018/04/09	2	87.20	0	0.00	86.00	2	7,137	0.03%
2018/04/03	0	0.00	2	91.75	92.50	-2	7,018	-0.03%
2018/04/02	1	95.60	0	0.00	93.80	1	6,991	0.01%
2018/03/30	7	98.07	1	98.20	98.60	6	7,018	0.09%
2018/03/29	20	93.71	38	93.80	95.00	-18	6,854	-0.26%
2018/03/28	20	92.37	0	0.00	90.20	20	6,644	0.30%
2018/03/27	34	94.33	21	95.25	94.50	13	6,475	0.20%
2018/03/26	8	95.30	2	94.50	95.00	6	6,184	0.10%
2018/03/22	2	111.00	3	113.33	110.00	-1	5,846	-0.02%
2018/03/21	2	111.75	1	112.00	111.00	1	5,866	0.02%
2018/03/19	1	110.50	1	111.50	111.00	0	6,086	0.00%
2018/03/16	0	0.00	4	112.50	110.50	-4	6,165	-0.06%
2018/03/15	0	0.00	11	112.36	112.50	-11	6,212	-0.18%
2018/03/08	5	115.00	6	115.92	112.00	-1	6,437	-0.02%
2018/03/07	6	114.50	0	0.00	112.00	6	6,385	0.09%
2018/03/06	9	112.00	0	0.00	113.00	9	6,470	0.14%
2018/03/05	1	115.50	0	0.00	111.00	1	6,577	0.02%
2018/03/02	4	115.50	0	0.00	117.00	4	6,624	0.06%
2018/03/01	2	115.00	2	115.00	116.50	0	6,602	0.00%
2018/02/26	0	0.00	0.3	109.50	109.50	-0.3	6,667	-0.01%
2018/02/22	1	106.00	0	0.00	105.00	1	6,809	0.01%
2018/02/09	0	0.00	6	100.83	105.50	-6	6,970	-0.09%
2018/02/08	1	104.00	6	104.08	104.00	-5	7,152	-0.07%
2018/02/07	5	109.00	6	111.25	109.00	-1	7,253	-0.01%
2018/02/06	7	106.71	0	0.00	106.00	7	7,563	0.09%
2018/02/05	0	0.00	3	116.00	116.00	-3	7,467	-0.04%
2018/02/02	0	0.00	2	114.50	114.50	-2	7,431	-0.03%
2018/02/01	0	0.00	3	116.00	117.00	-3	7,434	-0.04%
2018/01/31	0	0.00	2	113.00	117.00	-2	7,401	-0.03%
2018/01/30	0	0.00	2	113.50	111.50	-2	7,330	-0.03%
2018/01/29	10	114.50	0	0.00	115.00	10	7,260	0.14%
2018/01/26	1	109.50	16	111.34	116.00	-15	7,221	-0.21%
2018/01/25	0	0.00	22	110.95	107.50	-22	7,112	-0.31%
2018/01/24	2	112.00	5	114.50	112.50	-3	7,025	-0.04%
2018/01/23	1	117.50	1	118.00	115.00	0	6,989	0.00%
2018/01/22	3	115.00	1	111.00	115.00	2	6,955	0.03%
2018/01/19	20	108.50	1	109.50	109.50	19	6,926	0.27%
2018/01/18	3	107.83	0	0.00	108.00	3	6,907	0.04%
2018/01/16	1	104.00	0	0.00	104.00	1	6,919	0.01%
2018/01/15	3	106.17	1	105.00	108.00	2	6,935	0.03%
2018/01/12	12	111.00	0	0.00	108.00	12	6,825	0.18%
2018/01/11	0	0.00	7	118.14	114.00	-7	6,647	-0.11%
2018/01/10	14	114.96	1	116.50	116.50	13	6,651	0.20%
2018/01/09	1	118.00	0	0.00	119.00	1	6,605	0.02%
2018/01/08	1	121.50	1	120.50	121.50	0	6,644	0.00%
2018/01/05	6	121.58	0	0.00	121.50	6	6,618	0.09%
2018/01/04	2	119.00	2	120.25	120.50	0	6,568	0.00%
2018/01/03	0	0.00	5.4	112.97	113.00	-5.4	6,414	-0.08%
2018/01/02	0	0.00	6	110.83	111.50	-6	6,374	-0.09%

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

統一-城中券商分點個股進出
統一-城中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-城中 券商分點個股進出 統一-城中 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-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析