智邦 (2345)-國票-安和券商分點個股進出

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
401.0
漲跌
▼8.0
漲幅
-1.96%
成交量
4,521張
產業
上市通信網路類股
1009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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	394.00	10	392.25	401.00	-9	3,676	-0.24%
2024/04/18	0	405.00	0	0.00	409.00	0	3,640	0.00%
2024/04/17	1	415.00	5	410.61	408.00	-4	3,619	-0.11%
2024/04/16	2	419.28	0	0.00	416.50	2	3,571	0.06%
2024/04/15	6	437.60	0	0.00	431.00	6	3,569	0.17%
2024/04/12	12.1	459.39	2	459.50	456.00	10.1	3,523	0.29%
2024/04/11	0	0.00	1	482.00	473.00	-1	3,496	-0.03%
2024/04/10	4	477.25	0	0.00	476.00	4	3,481	0.11%
2024/04/09	10	484.10	2	468.00	465.00	8	3,502	0.23%
2024/04/08	6	471.42	4.1	469.82	466.00	1.9	3,496	0.05%
2024/04/03	0	453.00	0	0.00	461.00	0	3,473	0.00%
2024/04/02	0.1	455.63	0	0.00	456.00	0.1	3,482	0.00%
2024/03/28	0	459.00	0	0.00	458.50	0	3,485	0.00%
2024/03/26	0	0.00	0	473.00	465.50	0	3,520	0.00%
2024/03/22	4	478.75	3	478.50	481.00	1	3,568	0.03%
2024/03/21	2	457.75	0	457.50	459.00	2	3,514	0.06%
2024/03/18	1	457.01	0	0.00	457.50	1	3,448	0.03%
2024/03/15	0	452.50	0	458.50	454.00	0	3,417	0.00%
2024/03/13	5	468.00	0	0.00	465.00	5	3,340	0.15%
2024/03/12	7.1	473.80	0	0.00	475.50	7.1	3,268	0.22%
2024/03/11	0.1	491.00	0	0.00	491.00	0.1	3,173	0.00%
2024/03/08	28	501.00	0	0.00	491.00	28	3,130	0.90%
2024/03/05	0	514.00	0	0.00	514.00	0	3,052	0.00%
2024/02/29	1	502.00	0	0.00	519.00	1	3,047	0.03%
2024/02/27	5	503.40	0	0.00	502.00	5	2,991	0.17%
2024/02/26	70	514.60	65	516.80	520.00	5	2,925	0.17%
2024/02/23	7	534.45	0	0.00	532.00	7	2,864	0.24%
2024/02/22	6	535.33	0	0.00	535.00	6	2,896	0.21%
2024/02/21	7	544.14	5	550.00	547.00	2	2,908	0.07%
2024/02/20	5	579.00	0	0.00	569.00	5	2,895	0.17%
2024/02/15	4	515.50	4	533.00	539.00	0	2,918	0.00%
2024/02/02	0	0.00	3	552.67	562.00	-3	2,802	-0.11%
2024/02/01	0	0.00	8	542.38	542.00	-8	2,774	-0.29%
2024/01/31	0	0.00	1	525.00	529.00	-1	2,771	-0.04%
2024/01/30	0	0.00	0.1	516.00	515.00	-0.1	2,776	0.00%
2024/01/29	0	512.00	49	520.69	519.00	-49	2,777	-1.76%
2024/01/26	0	0.00	25	513.52	510.00	-25	2,836	-0.88%
2024/01/25	0	519.00	21	516.90	513.00	-21	2,866	-0.73%
2024/01/24	0.1	519.00	0	0.00	522.00	0.1	2,906	0.00%
2024/01/23	15	526.13	2	522.00	522.00	13	2,951	0.44%
2024/01/22	2	540.00	23.4	539.59	542.00	-21.4	2,932	-0.73%
2024/01/19	0	0.00	1	519.00	517.00	-1	2,931	-0.03%
2024/01/17	1	514.00	0	0.00	509.00	1	2,943	0.03%
2024/01/12	2	507.50	0	0.00	510.00	2	3,003	0.07%
2024/01/09	0	0.00	6	521.17	516.00	-6	3,204	-0.19%
2024/01/05	1	490.00	0	0.00	486.50	1	3,212	0.03%
2024/01/02	6	498.08	0	0.00	493.50	6	3,320	0.18%
2023/12/29	1	514.00	0	0.00	523.00	1	3,387	0.03%
2023/12/28	6	520.50	0	0.00	523.00	6	3,441	0.17%
2023/12/27	0	0.00	6	516.83	519.00	-6	3,452	-0.17%
2023/12/25	0	0.00	0.1	498.00	498.00	-0.1	3,499	0.00%
2023/12/21	4	488.75	0	0.00	488.50	4	3,559	0.11%
2023/12/20	7.1	496.54	0	0.00	496.00	7.1	3,581	0.20%
2023/12/15	3	506.00	62	516.97	506.00	-59	3,707	-1.59%
2023/12/14	38	536.32	38	533.11	530.00	0	3,727	0.00%
2023/12/13	66	524.36	125	518.00	533.00	-59	3,736	-1.58%	大賣/
2023/12/12	75	527.73	15	547.00	526.00	60	3,892	1.54%
2023/12/11	0	0.00	8	537.00	533.00	-8	3,971	-0.20%
2023/12/07	2	527.00	13	528.00	528.00	-11	3,996	-0.28%
2023/12/06	0	0.00	3	534.00	534.00	-3	3,999	-0.08%
2023/12/05	0	0.00	0.2	525.40	527.00	-0.2	4,010	0.00%
2023/12/04	10	520.00	0	0.00	521.00	10	4,002	0.25%
2023/12/01	0	0.00	47	536.26	536.00	-47	3,966	-1.19%
2023/11/30	84.2	531.72	1	533.00	533.00	83.2	3,986	2.09%
2023/11/29	0	0.00	1	546.00	538.00	-1	3,961	-0.03%
2023/11/28	0	0.00	16	542.00	538.00	-16	3,958	-0.40%
2023/11/27	62	531.05	1	532.00	527.00	61	3,975	1.53%
2023/11/24	2	539.00	0	0.00	540.00	2	3,990	0.05%
2023/11/22	3	560.00	0	0.00	562.00	3	4,051	0.07%
2023/11/20	0	0.00	13	554.00	555.00	-13	4,199	-0.31%
2023/11/17	1	533.00	1	539.00	532.00	0	4,224	0.00%
2023/11/16	8	524.13	0	0.00	525.00	8	4,391	0.18%
2023/11/15	0	0.00	4	552.50	534.00	-4	4,448	-0.09%
2023/11/14	4	525.00	1	527.00	524.00	3	4,446	0.07%
2023/11/10	0	0.00	9	541.00	545.00	-9	4,466	-0.20%
2023/11/09	5	559.00	0	0.00	554.00	5	4,474	0.11%
2023/11/08	0	0.00	1	558.00	554.00	-1	4,497	-0.02%
2023/11/07	0	0.00	1	548.00	550.00	-1	4,517	-0.02%
2023/11/06	1	541.00	1	540.00	535.00	0	4,513	0.00%
2023/11/03	7	537.00	17	535.00	536.00	-10	4,515	-0.22%
2023/11/01	2	493.25	1	493.00	497.50	1	4,495	0.02%
2023/10/31	61	523.36	59	506.95	498.50	2	4,477	0.04%
2023/10/27	1	512.00	0	0.00	511.00	1	4,596	0.02%
2023/10/26	3	494.67	1	491.00	491.00	2	4,599	0.04%
2023/10/25	0	0.00	1	510.00	506.00	-1	4,607	-0.02%
2023/10/24	13	504.08	2	496.50	511.00	11	4,658	0.24%
2023/10/20	1	503.00	2	495.00	507.00	-1	4,629	-0.02%
2023/10/19	2	493.25	1	499.00	496.00	1	4,629	0.02%
2023/10/18	81	489.38	0	0.00	484.00	81	4,561	1.78%
2023/10/16	2	533.00	0	0.00	534.00	2	4,464	0.04%
2023/10/11	1	540.00	21	536.00	536.00	-20	4,459	-0.45%
2023/10/06	1	521.00	6	523.33	522.00	-5	4,449	-0.11%
2023/10/05	3	503.33	5	509.40	516.00	-2	4,491	-0.04%
2023/10/04	1	470.00	0	0.00	490.50	1	4,418	0.02%
2023/10/03	5	482.60	1	484.00	482.00	4	4,376	0.09%
2023/09/28	0	0.00	2	492.00	493.00	-2	4,373	-0.05%
2023/09/26	1	488.00	24	488.40	486.50	-23	4,321	-0.53%
2023/09/25	10	480.50	26	487.12	481.50	-16	4,346	-0.37%
2023/09/22	1	467.00	0	0.00	463.50	1	4,280	0.02%
2023/09/21	38	455.45	0	0.00	453.50	38	4,243	0.90%
2023/09/20	12	478.04	18	472.56	472.00	-6	4,159	-0.14%
2023/09/19	13	521.12	2	516.50	503.00	11	4,068	0.27%
2023/09/18	0	0.00	6	495.33	493.50	-6	4,013	-0.15%
2023/09/15	7	498.93	2	503.00	503.00	5	3,993	0.13%
2023/09/14	4	483.13	1	474.00	482.50	3	3,783	0.08%
2023/09/08	1	459.00	0	0.00	460.50	1	3,835	0.03%
2023/09/05	0	0.00	2	471.50	472.00	-2	3,872	-0.05%
2023/09/04	3	474.67	9	468.67	470.00	-6	3,897	-0.15%
2023/09/01	0	0.00	0.2	476.80	470.00	-0.2	3,915	0.00%
2023/08/31	2	488.50	0	0.00	478.00	2	3,960	0.05%
2023/08/29	8	473.19	7	467.50	473.50	1	4,014	0.02%
2023/08/28	6	478.33	6	479.50	480.00	0	4,098	0.00%
2023/08/25	16	475.72	12	472.17	472.00	4	4,200	0.10%
2023/08/24	22	511.00	32.3	509.74	514.00	-10.3	4,354	-0.24%
2023/08/23	5	469.10	2	469.00	468.00	3	4,373	0.07%
2023/08/22	10	468.96	36	468.72	473.00	-26	4,443	-0.58%
2023/08/21	20	431.25	31	435.60	452.50	-11	4,313	-0.26%
2023/08/18	34	413.09	19	407.34	411.50	15	4,233	0.35%
2023/08/17	8	400.06	0	0.00	403.00	8	4,169	0.19%
2023/08/16	0	0.00	2	395.00	398.50	-2	4,153	-0.05%
2023/08/14	1	383.50	5	383.50	385.00	-4	4,092	-0.10%
2023/08/11	3.5	384.64	1	379.00	384.00	2.5	4,072	0.06%
2023/08/10	0	0.00	1	364.00	366.00	-1	4,049	-0.02%
2023/08/09	1	380.00	0	0.00	380.00	1	4,043	0.02%
2023/08/08	0	0.00	59	388.41	388.00	-59	4,040	-1.46%
2023/08/07	0	0.00	3	393.17	390.00	-3	4,026	-0.07%
2023/08/04	14	367.71	0	0.00	369.00	14	4,003	0.35%
2023/08/02	23	375.11	15	385.00	366.00	8	3,972	0.20%
2023/08/01	71	402.25	10	407.50	394.50	61	3,923	1.55%
2023/07/31	5	400.20	13	392.23	382.00	-8	3,883	-0.21%
2023/07/28	3	387.00	2	391.00	390.00	1	3,855	0.03%
2023/07/27	0	0.00	15	383.00	382.50	-15	3,860	-0.39%
2023/07/25	3	397.67	0	0.00	400.00	3	3,827	0.08%
2023/07/24	0	0.00	3	403.33	401.50	-3	3,844	-0.08%
2023/07/21	0	0.00	0	390.00	389.00	0	3,849	0.00%
2023/07/20	2	384.00	0	0.00	384.00	2	3,846	0.05%
2023/07/19	1	387.50	0	0.00	385.50	1	3,832	0.03%
2023/07/17	2	394.00	0	0.00	394.50	2	3,866	0.05%
2023/07/14	12	398.71	60.3	390.07	403.00	-48.3	3,856	-1.25%
2023/07/13	0	0.00	5	411.00	408.50	-5	3,823	-0.13%
2023/07/12	7	387.00	76	384.20	390.00	-69	3,751	-1.84%
2023/07/11	0	0.00	1	372.00	369.50	-1	3,698	-0.03%
2023/07/10	20	352.03	0	0.00	357.50	20	3,710	0.54%
2023/07/07	1	356.00	0	0.00	351.00	1	3,724	0.03%
2023/07/06	58	362.79	0	0.00	361.00	58	3,714	1.56%
2023/07/05	47	372.68	0	0.00	371.00	47	3,716	1.26%
2023/06/19	1	362.50	0	0.00	364.50	1	3,892	0.03%
2023/06/16	10	366.05	0	359.50	363.00	10	3,944	0.25%
2023/06/14	0	0.00	6	366.50	370.00	-6	3,848	-0.16%
2023/06/12	1	343.00	0	0.00	348.50	1	3,885	0.03%
2023/06/07	0	0.00	1	352.50	355.50	-1	3,913	-0.03%
2023/06/06	15	352.43	6	354.92	354.00	9	3,900	0.23%
2023/06/05	0	0.00	22	343.80	345.00	-22	3,859	-0.57%
2023/06/02	12	345.96	40	337.95	343.00	-28	3,923	-0.71%
2023/06/01	43	339.90	12	340.58	342.00	31	3,906	0.79%
2023/05/31	24	351.44	1	353.00	353.00	23	3,799	0.61%
2023/05/30	0	0.00	21	373.64	354.00	-21	3,669	-0.57%
2023/05/29	40	357.50	21	357.50	357.50	19	3,442	0.55%
2023/05/26	10	325.00	12	323.00	325.00	-2	3,339	-0.06%
2023/05/19	2	292.00	0	0.00	291.00	2	3,268	0.06%
2023/05/10	1	288.00	0	0.00	286.50	1	3,358	0.03%
2023/04/21	1	295.00	0	0.00	295.50	1	3,529	0.03%
2023/04/13	0	0.00	1	302.50	302.50	-1	3,577	-0.03%
2023/04/07	2	309.50	3	307.50	309.00	-1	3,456	-0.03%
2023/04/06	0	0.00	1	320.00	316.50	-1	3,429	-0.03%
2023/03/31	3	317.50	0	0.00	319.00	3	3,372	0.09%
2023/03/30	0	0.00	2	309.00	312.00	-2	3,328	-0.06%
2023/03/27	2	304.00	0	0.00	305.00	2	3,252	0.06%
2023/03/15	0	0.00	1	308.50	302.00	-1	3,075	-0.03%
2023/03/14	1	291.50	0	0.00	290.50	1	3,042	0.03%
2023/03/13	1	296.00	1	296.50	300.50	0	3,040	0.00%
2023/03/10	0	0.00	0	306.50	298.00	0	3,085	0.00%
2023/03/07	7	312.71	28	308.14	303.50	-21	3,018	-0.70%
2023/03/06	32	301.84	36	304.13	305.50	-4	2,918	-0.14%
2023/03/03	8	287.13	0	0.00	285.50	8	2,843	0.28%
2023/03/01	4	288.50	0	0.00	287.50	4	2,824	0.14%
2023/02/24	7	285.50	0	0.00	283.00	7	2,805	0.25%
2023/02/23	5	281.10	1	277.00	283.50	4	2,789	0.14%
2023/02/22	1	274.00	11	270.36	276.00	-10	2,768	-0.36%
2023/02/21	0	0.00	0	276.00	276.50	0	2,748	0.00%
2023/02/20	0	0.00	23	277.20	276.50	-23	2,767	-0.83%
2023/02/17	0	0.00	1	283.00	283.00	-1	2,752	-0.04%
2023/02/16	26	282.69	0	0.00	283.50	26	2,717	0.96%
2023/02/15	0	0.00	7	275.29	274.50	-7	2,733	-0.26%
2023/02/14	5	276.00	2	275.25	277.00	3	2,755	0.11%
2023/02/13	2	270.50	1	269.50	271.00	1	2,744	0.04%
2023/02/10	0	0.00	15	272.80	273.50	-15	2,749	-0.55%
2023/02/09	4	273.00	0	0.00	274.00	4	2,725	0.15%
2023/02/08	3	275.00	11	272.55	274.00	-8	2,711	-0.30%
2023/02/07	18	264.86	7.2	262.65	273.00	10.8	2,676	0.40%
2023/02/06	9	258.56	0	0.00	257.50	9	2,582	0.35%
2023/02/03	1	257.50	0	0.00	256.50	1	2,586	0.04%
2023/02/02	6	254.42	0	0.00	255.50	6	2,613	0.23%
2023/01/17	0	0.00	1	252.00	252.50	-1	2,718	-0.04%
2023/01/13	1	246.00	0	0.00	243.00	1	2,805	0.04%
2023/01/12	0	0.00	1	252.00	253.00	-1	2,845	-0.04%
2023/01/11	0	0.00	1	255.50	253.50	-1	2,855	-0.04%
2023/01/10	6	254.08	11	256.59	253.00	-5	2,868	-0.17%
2023/01/09	18	248.22	21	247.33	248.00	-3	2,890	-0.10%
2023/01/06	6	255.50	2	256.50	255.50	4	2,861	0.14%
2023/01/05	0	0.00	8	247.19	248.50	-8	2,832	-0.28%
2023/01/04	3	243.00	5	246.00	244.50	-2	2,857	-0.07%
2023/01/03	9	240.33	1	241.00	242.00	8	2,898	0.28%
2022/12/28	0	234.50	0	0.00	233.50	0	3,002	0.00%
2022/12/26	1	235.00	0	0.00	236.50	1	3,060	0.03%
2022/12/23	7	237.36	6	240.42	237.50	1	3,068	0.03%
2022/12/20	2	249.25	0	0.00	245.50	2	3,137	0.06%
2022/12/16	1	254.50	0	0.00	255.00	1	3,196	0.03%
2022/12/12	0	0.00	1	247.00	249.00	-1	3,254	-0.03%
2022/12/09	10	247.70	10	249.50	250.50	0	3,275	0.00%
2022/12/08	1	247.50	0	0.00	248.50	1	3,280	0.03%
2022/12/07	0	0.00	104	254.49	248.50	-104	3,304	-3.15%	大賣/鉅額交易
2022/12/06	70	261.50	0	0.00	260.00	70	3,292	2.13%
2022/12/05	3	257.67	8	257.31	258.00	-5	3,328	-0.15%
2022/12/02	12	259.00	1	260.00	259.00	11	3,324	0.33%
2022/11/30	1	272.00	1	270.50	271.50	0	3,293	0.00%
2022/11/24	2	269.00	2	266.00	269.00	0	3,562	0.00%
2022/11/21	0	0.00	11	255.64	256.50	-11	3,605	-0.31%
2022/11/18	11	259.45	0	0.00	259.50	11	3,626	0.30%
2022/11/17	0	0.00	10	264.00	259.00	-10	3,623	-0.28%
2022/11/16	10	258.50	0	0.00	261.00	10	3,640	0.27%
2022/11/15	0	0.00	10	257.50	256.50	-10	3,656	-0.27%
2022/11/14	10	255.50	0	0.00	254.00	10	3,714	0.27%
2022/11/08	1	254.00	0	0.00	249.00	1	3,729	0.03%
2022/11/04	0	0.00	0.1	250.00	250.00	-0.1	3,884	0.00%
2022/11/03	0	0.00	1	247.50	247.50	-1	3,976	-0.03%
2022/10/31	4	241.25	5	244.20	243.00	-1	4,199	-0.02%
2022/10/28	6	235.00	17.1	234.10	237.00	-11.1	4,211	-0.26%
2022/10/27	53	231.40	43	228.45	233.00	10	4,199	0.24%
2022/10/26	5.2	209.19	3	212.00	215.50	2.2	4,112	0.05%
2022/10/25	0	0.00	31	220.21	221.00	-31	4,047	-0.77%
2022/10/24	1	230.50	0	0.00	225.50	1	4,046	0.02%
2022/10/21	1	227.00	0	0.00	225.00	1	4,049	0.02%
2022/10/20	16	233.47	16	229.94	233.00	0	3,988	0.00%
2022/10/17	1	246.00	0	0.00	243.50	1	3,930	0.03%
2022/10/14	1.1	254.87	1	253.00	247.50	0.1	3,904	0.00%
2022/10/13	0.1	253.50	0	0.00	254.50	0.1	3,949	0.00%
2022/10/11	1	278.50	0	0.00	270.50	1	4,026	0.02%
2022/10/07	0	0.00	1	287.00	286.00	-1	4,122	-0.02%
2022/10/05	0	0.00	1	290.00	285.00	-1	4,216	-0.02%
2022/10/03	1	265.50	0	0.00	266.50	1	4,183	0.02%
2022/09/29	3	272.00	3.2	272.57	272.00	-0.2	4,263	0.00%
2022/09/28	1.2	263.24	1	264.50	262.00	0.2	4,255	0.00%
2022/09/23	5	288.90	9	281.17	282.50	-4	4,354	-0.09%
2022/09/22	5	287.00	5	288.50	287.00	0	4,354	0.00%
2022/09/20	4	290.50	2	290.50	290.50	2	4,318	0.05%
2022/09/16	0	0.00	1	284.50	284.00	-1	4,308	-0.02%
2022/09/14	0	0.00	1	286.94	286.50	-1	4,323	-0.02%
2022/09/13	1	280.50	1	283.00	280.00	0	4,351	0.00%
2022/09/12	0	0.00	4	283.00	284.50	-4	4,375	-0.09%
2022/09/08	2	269.75	1	270.50	270.50	1	4,355	0.02%
2022/09/06	0	0.00	1	260.50	262.00	-1	4,402	-0.02%
2022/09/05	2	267.75	3	266.33	263.50	-1	4,415	-0.02%
2022/09/02	2	259.75	1	260.50	262.00	1	4,416	0.02%
2022/09/01	14	261.68	9	262.72	266.00	5	4,397	0.11%
2022/08/30	0	0.00	4	287.63	286.50	-4	4,326	-0.09%
2022/08/29	2	276.00	0	0.00	276.00	2	4,320	0.05%
2022/08/26	0	0.00	2	287.00	285.50	-2	4,329	-0.05%
2022/08/25	3	281.00	4.1	286.36	287.50	-1.1	4,301	-0.03%
2022/08/23	1	271.00	0	0.00	275.50	1	4,345	0.02%
2022/08/22	0	0.00	2	278.50	276.50	-2	4,363	-0.05%
2022/08/19	4	287.88	3	282.67	283.00	1	4,345	0.02%
2022/08/18	4	285.88	3	285.17	285.50	1	4,319	0.02%
2022/08/17	0	0.00	1	282.50	284.50	-1	4,295	-0.02%
2022/08/16	2	281.50	1	281.50	279.50	1	4,266	0.02%
2022/08/15	0	0.00	2	278.99	279.00	-2	4,245	-0.05%
2022/08/12	16	272.63	17	273.94	276.50	-1	4,229	-0.02%
2022/08/11	7	276.64	40	283.45	278.50	-33	4,182	-0.79%
2022/08/10	18	280.08	16	277.84	280.00	2	4,086	0.05%
2022/08/09	93	275.44	60	275.51	280.00	33	4,026	0.82%
2022/08/08	4	265.63	2	262.00	261.50	2	3,890	0.05%
2022/08/05	2	259.00	1	258.00	257.50	1	3,908	0.03%
2022/08/04	5	256.50	14	255.82	253.50	-9	3,902	-0.23%
2022/08/03	1	253.00	30	259.08	253.00	-29	3,920	-0.74%
2022/08/02	12	254.67	30	256.48	255.00	-18	3,937	-0.46%
2022/08/01	16	253.84	0	0.00	253.00	16	3,874	0.41%
2022/07/22	5	249.50	0	0.00	248.00	5	3,843	0.13%
2022/07/21	1	256.00	0	0.00	250.50	1	3,835	0.03%
2022/07/20	9	253.61	7	255.64	253.50	2	3,806	0.05%
2022/07/19	25	258.62	1	259.00	260.00	24	3,716	0.65%
2022/07/18	1	259.00	0	0.00	265.00	1	3,680	0.03%
2022/07/14	11	243.82	12	245.79	249.00	-1	3,427	-0.03%
2022/07/13	11	226.36	13	229.04	232.50	-2	3,315	-0.06%
2022/07/12	0	0.00	1	208.00	211.50	-1	3,264	-0.03%
2022/07/08	2	228.50	0	0.00	230.00	2	3,219	0.06%
2022/07/07	29	216.36	32	215.66	222.00	-3	3,187	-0.09%
2022/07/06	0	0.00	24	213.40	208.00	-24	3,143	-0.76%
2022/07/05	77	212.28	51	213.25	213.00	26	3,143	0.83%
2022/07/04	27	202.85	26	206.35	204.00	1	3,091	0.03%
2022/07/01	22	220.36	20	231.13	215.00	2	3,064	0.07%
2022/06/24	6	240.50	8	243.44	242.50	-2	3,276	-0.06%
2022/06/23	10	242.00	10	240.70	240.00	0	3,322	0.00%
2022/06/22	0	0.00	1	250.00	245.00	-1	3,343	-0.03%
2022/06/21	2	241.00	3	245.50	252.00	-1	3,319	-0.03%
2022/06/20	0	0.00	6	236.83	233.50	-6	3,270	-0.18%
2022/06/17	5	228.00	12	232.29	227.50	-7	3,246	-0.22%
2022/06/16	5	250.00	5	250.50	242.50	0	3,236	0.00%
2022/06/15	0	0.00	2	241.00	240.00	-2	3,225	-0.06%
2022/06/14	0	0.00	10	238.00	238.00	-10	3,205	-0.31%
2022/06/10	3	239.50	10	242.30	242.00	-7	3,147	-0.22%
2022/06/09	10	229.50	35	232.06	234.00	-25	3,082	-0.81%
2022/06/08	56	229.72	0	0.00	228.50	56	3,056	1.83%
2022/05/31	5	225.50	9	225.39	232.00	-4	3,083	-0.13%
2022/05/30	38	220.38	38	214.82	217.50	0	3,010	0.00%
2022/05/26	18	210.44	17	212.50	206.00	1	2,945	0.03%
2022/05/25	6	213.50	6	210.00	213.00	0	2,900	0.00%
2022/05/19	10	224.85	11	225.95	225.00	-1	2,826	-0.04%
2022/05/18	0	0.00	3	230.00	230.00	-3	2,793	-0.11%
2022/05/17	10	225.50	7	226.00	225.50	3	2,778	0.11%
2022/05/16	10	237.25	11	235.41	235.50	-1	2,751	-0.04%
2022/05/13	0	0.00	22	222.86	234.50	-22	2,716	-0.81%
2022/05/12	30	226.28	11	223.95	223.50	19	2,661	0.71%
2022/05/10	1	205.00	0	0.00	207.00	1	2,550	0.04%
2022/05/09	0	0.00	0.6	219.00	218.50	-0.6	2,507	-0.02%
2022/05/06	1.9	224.30	0	0.00	226.00	1.9	2,519	0.07%
2022/05/05	0	0.00	3	236.67	232.00	-3	2,546	-0.12%
2022/05/04	11	234.77	35	232.91	234.00	-24	2,563	-0.94%
2022/04/29	43	231.38	18	233.56	233.00	25	2,580	0.97%
2022/04/28	0	0.00	5	221.20	219.50	-5	2,516	-0.20%
2022/04/27	2	217.25	0	0.00	215.50	2	2,506	0.08%
2022/04/19	0	0.00	2	224.00	221.50	-2	2,488	-0.08%
2022/04/14	0	0.00	5	226.00	226.00	-5	2,548	-0.20%
2022/04/13	2	218.50	5	223.00	222.00	-3	2,556	-0.12%
2022/04/11	0	0.00	12	229.33	216.50	-12	2,554	-0.47%
2022/04/08	10	226.00	7	226.71	226.00	3	2,506	0.12%
2022/04/07	2	231.00	0	0.00	231.00	2	2,473	0.08%
2022/04/06	2	238.00	2	234.00	238.50	0	2,426	0.00%
2022/04/01	20	227.90	1	229.50	230.00	19	2,349	0.81%
2022/03/31	0	0.00	1	222.00	222.50	-1	2,269	-0.04%
2022/03/30	1	217.00	0	0.00	215.00	1	2,168	0.05%
2022/03/25	0	205.50	0	0.00	203.00	0	2,039	0.00%
2022/03/21	0	0.00	4	219.00	219.00	-4	2,182	-0.18%
2022/03/18	11	216.00	0	0.00	216.00	11	2,155	0.51%
2022/03/17	0	0.00	5	235.00	236.50	-5	2,075	-0.24%
2022/03/15	0.1	221.58	0	0.00	219.00	0.1	2,057	0.01%
2022/03/09	5	226.50	0	0.00	228.00	5	2,062	0.24%
2022/03/08	1	237.00	0	0.00	226.50	1	2,055	0.05%
2022/03/07	1	238.54	0	0.00	237.00	1	2,008	0.05%
2022/03/04	1	256.00	0	0.00	253.50	1	1,993	0.05%
2022/03/03	0	0.00	1	266.50	267.00	-1	1,983	-0.05%
2022/03/01	0	0.00	5	262.00	267.00	-5	1,977	-0.25%
2022/02/25	6	252.83	0	0.00	252.00	6	1,983	0.30%
2022/02/24	2	255.00	0	0.00	254.50	2	1,984	0.10%
2022/02/23	0.1	265.00	0	0.00	265.00	0.1	1,967	0.00%
2022/02/18	0	0.00	1	273.00	275.00	-1	1,995	-0.05%
2022/02/17	1	273.50	1	271.50	272.50	0	2,040	0.00%
2022/02/16	0	0.00	1	273.00	274.00	-1	2,073	-0.05%
2022/02/14	4	256.63	100	259.44	256.00	-96	2,120	-4.53%
2022/02/11	0	0.00	62	269.29	271.50	-62	2,166	-2.86%
2022/02/10	30	270.25	20	272.83	274.50	10	2,191	0.46%
2022/02/09	0	0.00	38	261.03	264.50	-38	2,244	-1.69%
2022/02/08	90	261.06	0	0.00	260.50	90	2,355	3.82%
2022/02/07	100	260.18	0	0.00	258.50	100	2,385	4.19%
2022/01/26	3	268.00	3	269.00	265.00	0	2,383	0.00%
2022/01/24	27	262.89	27	259.00	266.00	0	2,350	0.00%
2022/01/20	0	0.00	1	263.00	263.50	-1	2,366	-0.04%
2022/01/19	0	0.00	2	268.50	267.50	-2	2,401	-0.08%
2022/01/17	0	0.00	5	267.10	270.50	-5	2,413	-0.21%
2022/01/14	0	0.00	1	263.00	260.00	-1	2,403	-0.04%
2022/01/13	0	0.00	1	266.00	266.00	-1	2,411	-0.04%
2022/01/12	1	255.50	0	0.00	255.50	1	2,397	0.04%
2022/01/11	0	0.00	2	258.00	257.50	-2	2,399	-0.08%
2022/01/10	1	259.50	1	267.50	262.50	0	2,433	0.00%
2022/01/07	0	0.00	5	260.00	259.00	-5	2,419	-0.21%
2022/01/06	5	270.50	5	266.00	266.00	0	2,412	0.00%
2022/01/05	14	269.71	3	273.33	274.00	11	2,402	0.46%
2022/01/04	1	262.00	2	264.75	266.50	-1	2,379	-0.04%
2021/12/30	1	260.50	0	0.00	260.00	1	2,441	0.04%
2021/12/28	1	262.50	0	0.00	262.00	1	2,489	0.04%
2021/12/27	2	262.25	0	0.00	259.50	2	2,513	0.08%
2021/12/23	2	257.25	0	0.00	260.00	2	2,581	0.08%
2021/12/22	1	258.50	0	0.00	257.50	1	2,586	0.04%
2021/12/20	1	261.00	0	0.00	260.50	1	2,571	0.04%
2021/12/17	2.1	256.54	0	0.00	257.50	2.1	2,517	0.08%
2021/12/16	1	282.00	8	277.50	275.50	-7	2,396	-0.29%
2021/12/01	0	0.00	3	292.00	295.00	-3	2,345	-0.13%
2021/11/30	3	297.00	0	0.00	288.50	3	2,373	0.13%
2021/11/29	0	0.00	1	293.00	290.50	-1	2,421	-0.04%
2021/11/16	0	0.00	1	287.50	292.00	-1	2,524	-0.04%
2021/11/15	1	280.00	0	0.00	280.50	1	2,528	0.04%
2021/11/12	1	280.50	0	0.00	288.00	1	2,546	0.04%
2021/11/04	0	0.00	2	269.75	271.50	-2	2,454	-0.08%
2021/11/03	0	0.00	7	262.14	260.50	-7	2,403	-0.29%
2021/11/02	0	251.00	1	251.00	251.00	-1	2,361	-0.04%
2021/11/01	1	251.50	1	251.50	252.00	0	2,332	0.00%
2021/10/29	1	242.50	0	0.00	243.50	1	2,304	0.04%
2021/10/26	0	0.00	1	245.50	245.00	-1	2,259	-0.04%
2021/10/25	1	234.50	0	0.00	234.00	1	2,249	0.04%
2021/10/19	5	234.80	5	237.50	241.00	0	2,240	0.00%
2021/10/18	2	233.00	0	0.00	233.00	2	2,218	0.09%
2021/10/14	10	250.50	10	251.30	251.50	0	2,134	0.00%
2021/10/08	0	0.00	1	258.00	257.50	-1	2,142	-0.05%
2021/10/06	35	230.82	34	231.51	229.00	1	2,148	0.05%
2021/10/05	6	243.08	5	241.00	246.50	1	2,115	0.05%
2021/10/04	11	249.36	11	244.68	247.50	0	2,115	0.00%
2021/10/01	15	254.67	15	255.17	254.00	0	2,096	0.00%
2021/09/30	0	264.00	0	0.00	263.00	0	2,062	0.00%
2021/09/16	1	269.00	0	0.00	268.00	1	2,139	0.05%
2021/09/07	33	279.88	34	277.09	278.00	-1	2,192	-0.05%
2021/09/06	1	288.00	0	0.00	286.50	1	2,162	0.05%
2021/09/02	2	280.00	0	0.00	285.00	2	2,142	0.09%
2021/08/20	2	285.75	1	282.50	284.50	1	1,999	0.05%
2021/08/18	0	0.00	1	275.00	286.00	-1	1,989	-0.05%
2021/08/17	1	272.00	0	0.00	271.00	1	1,944	0.05%
2021/08/10	0	0.00	1	326.50	327.50	-1	1,798	-0.06%
2021/08/09	0	0.00	18	322.83	325.50	-18	1,833	-0.98%
2021/08/06	18	332.50	0	0.00	332.50	18	1,869	0.96%
2021/07/16	0	0.00	1	344.00	350.00	-1	2,433	-0.04%
2021/07/15	0	0.00	4	333.00	347.00	-4	2,427	-0.16%
2021/07/14	0	0.00	5	336.00	335.00	-5	2,413	-0.21%
2021/07/13	22	350.36	22	348.43	349.50	0	2,365	0.00%
2021/07/12	10	345.00	0	0.00	342.00	10	2,350	0.43%
2021/07/09	0	0.00	15	328.73	331.00	-15	2,343	-0.64%
2021/07/08	15	334.50	0	0.00	334.50	15	2,343	0.64%
2021/07/07	1	329.00	1	335.50	332.50	0	2,341	0.00%
2021/07/01	0	0.00	1	322.50	320.00	-1	2,326	-0.04%
2021/06/29	0	0.00	1	331.50	330.00	-1	2,346	-0.04%
2021/06/25	5	328.50	5	328.50	331.00	0	2,351	0.00%
2021/06/24	0	0.00	2	316.50	314.00	-2	2,336	-0.09%
2021/06/23	8	313.56	1	314.50	315.50	7	2,356	0.30%
2021/06/10	0	0.00	1	294.50	292.50	-1	2,385	-0.04%
2021/06/08	1	288.00	0	0.00	286.50	1	2,395	0.04%
2021/05/31	0	0.00	0.1	300.00	307.50	-0.1	2,444	0.00%
2021/05/28	0	0.00	1	291.00	293.00	-1	2,461	-0.04%
2021/05/24	0	0.00	1.1	305.45	307.50	-1.1	2,495	-0.04%
2021/05/19	2	297.00	1	299.00	295.50	1	2,514	0.04%
2021/05/14	10	272.00	10	273.00	271.50	0	2,526	0.00%
2021/05/13	0	0.00	1	272.00	269.50	-1	2,518	-0.04%
2021/05/12	23	271.87	23	268.15	264.00	0	2,521	0.00%
2021/05/11	2.1	262.52	0	0.00	259.00	2.1	2,508	0.08%
2021/05/10	1	285.50	0	0.00	285.50	1	2,507	0.04%
2021/05/05	0	0.00	0	291.00	291.00	0	2,610	0.00%
2021/05/04	0	0.00	22	304.41	303.00	-22	2,622	-0.84%
2021/05/03	7	311.50	55.1	309.02	315.50	-48.1	2,602	-1.85%
2021/04/29	21	312.79	9.1	316.17	318.00	12	2,589	0.46%
2021/04/28	22	300.05	1	303.00	303.50	21	2,564	0.82%
2021/04/27	3.1	296.55	0	0.00	296.00	3.1	2,537	0.12%
2021/04/26	0	0.00	26	289.33	296.00	-26	2,519	-1.03%
2021/04/23	59	285.99	2.1	283.66	291.50	57	2,478	2.30%
2021/04/19	1	274.00	0	0.00	273.50	1	2,552	0.04%
2021/04/14	0	0.00	0.1	267.00	266.00	-0.1	2,639	0.00%
2021/04/01	40	281.19	70	277.00	275.50	-30	2,819	-1.06%
2021/03/31	33	279.26	73	276.36	276.00	-40	2,780	-1.44%
2021/03/29	70	276.79	5	278.00	279.50	65	2,751	2.36%
2021/03/23	0	0.00	1	270.00	269.00	-1	2,872	-0.03%
2021/03/22	2	265.50	2	267.00	266.00	0	2,934	0.00%
2021/03/19	2	269.25	2	269.00	273.50	0	2,968	0.00%
2021/03/12	1	260.50	0	0.00	262.50	1	3,119	0.03%
2021/03/03	3	259.00	0	0.00	265.50	3	3,217	0.09%
2021/02/26	0	0.00	1	263.00	262.50	-1	3,256	-0.03%
2021/02/18	0	0.00	3	274.17	275.50	-3	3,284	-0.09%
2021/02/17	2	264.25	0	0.00	269.50	2	3,328	0.06%
2021/02/05	1	273.50	1	271.50	271.50	0	3,289	0.00%
2021/02/04	2	272.00	0	0.00	272.00	2	3,393	0.06%
2021/02/03	1	288.00	0	0.00	280.50	1	3,374	0.03%
2021/02/02	0	0.00	5	283.70	293.00	-5	3,375	-0.15%
2021/02/01	1	275.00	1	277.00	275.00	0	3,318	0.00%
2021/01/28	10	274.50	25	274.00	273.00	-15	3,204	-0.47%
2021/01/27	12	287.75	8	287.38	288.00	4	3,155	0.13%
2021/01/26	1	295.00	3	296.50	291.00	-2	3,141	-0.06%
2021/01/25	13	292.92	37	288.09	288.50	-24	3,110	-0.77%
2021/01/21	40.1	288.37	1	290.00	285.50	39.1	3,077	1.27%
2021/01/18	0.1	282.00	0	0.00	282.00	0.1	3,062	0.00%
2021/01/15	1	285.50	0	0.00	277.00	1	3,093	0.03%
2021/01/12	1	287.50	0	0.00	287.00	1	2,984	0.03%
2021/01/11	1	296.50	0	0.00	294.00	1	2,963	0.03%
2021/01/08	2	293.00	0	0.00	291.50	2	2,923	0.07%
2021/01/05	2	295.50	0	0.00	297.50	2	2,879	0.07%
2021/01/04	1	302.00	0	0.00	301.00	1	2,860	0.03%
2020/12/31	1	313.00	0	0.00	316.00	1	2,850	0.04%
2020/12/30	12	316.00	13	307.46	316.00	-1	2,862	-0.03%
2020/12/29	0	0.00	1	306.00	306.50	-1	2,870	-0.03%
2020/12/28	2	292.25	2	295.75	298.50	0	2,920	0.00%
2020/12/23	1	282.50	0	0.00	285.50	1	3,028	0.03%
2020/12/22	0	0.00	2	286.50	285.50	-2	3,059	-0.07%
2020/12/21	2	288.00	2	285.00	287.50	0	3,141	0.00%
2020/12/18	1	292.50	1	295.00	293.50	0	3,190	0.00%
2020/12/17	8	292.13	8	292.56	287.50	0	3,146	0.00%
2020/12/16	0	0.00	2	292.97	305.00	-2	3,044	-0.07%
2020/12/15	11	288.59	9	290.67	288.00	2	2,991	0.07%
2020/12/14	0	0.00	1	287.00	285.00	-1	2,956	-0.03%
2020/12/11	2	273.00	1	274.00	277.00	1	2,909	0.03%
2020/12/10	4	268.88	5	268.50	265.00	-1	2,861	-0.03%
2020/12/08	1	259.00	0	0.00	259.00	1	2,861	0.03%
2020/12/07	0	0.00	1	253.50	256.00	-1	2,908	-0.03%
2020/12/04	4	249.00	4.1	250.00	250.00	-0.1	2,920	0.00%
2020/12/03	5	245.50	4.1	247.54	252.00	1	2,920	0.03%
2020/12/02	0	0.00	0.1	241.00	245.00	-0.1	2,880	0.00%
2020/11/18	0	0.00	1	245.00	246.00	-1	3,175	-0.03%
2020/11/17	0	0.00	2	242.50	244.00	-2	3,190	-0.06%
2020/11/16	0	0.00	3	238.00	239.00	-3	3,205	-0.09%
2020/11/13	1	228.50	1	229.00	229.50	0	3,182	0.00%
2020/11/12	1	228.00	0	0.00	223.00	1	3,192	0.03%
2020/11/04	0	0.00	3	210.00	210.50	-3	3,536	-0.08%
2020/11/02	1	206.50	0	0.00	206.00	1	3,630	0.03%
2020/10/30	4	207.00	4	208.00	207.50	0	3,674	0.00%
2020/10/29	3	205.00	0	0.00	206.50	3	3,722	0.08%
2020/10/27	0	0.00	1	210.00	210.00	-1	3,787	-0.03%
2020/10/26	1	213.00	0	0.00	214.00	1	3,805	0.03%
2020/10/23	2	209.50	0	0.00	208.50	2	3,835	0.05%
2020/10/20	4	221.50	4	221.50	222.00	0	3,840	0.00%
2020/10/19	4	221.00	4	218.50	221.00	0	3,865	0.00%
2020/10/12	0	0.00	1	219.50	217.50	-1	3,993	-0.03%
2020/10/08	1	218.00	0	0.00	219.00	1	4,017	0.02%
2020/10/06	0	0.00	7	223.71	226.00	-7	4,019	-0.17%
2020/10/05	4	219.50	1	219.00	218.50	3	4,006	0.07%
2020/09/30	4	223.50	8	220.88	222.50	-4	3,963	-0.10%
2020/09/29	0	0.00	1	223.50	221.00	-1	3,987	-0.03%
2020/09/28	1	219.50	2	214.50	219.00	-1	4,000	-0.02%
2020/09/25	3	211.00	2	210.25	211.50	1	4,044	0.02%
2020/09/24	4	213.50	0	0.00	206.50	4	4,087	0.10%
2020/09/23	1	211.00	6	210.50	210.00	-5	4,056	-0.12%
2020/09/22	0	0.00	2	220.50	216.50	-2	4,010	-0.05%
2020/09/18	6	219.83	0	0.00	219.50	6	4,069	0.15%
2020/09/17	2.1	217.98	1	218.00	216.00	1.1	4,081	0.03%
2020/09/16	0	0.00	4	220.75	219.50	-4	4,073	-0.10%
2020/09/15	3	220.50	5	219.80	220.50	-2	4,075	-0.05%
2020/09/14	0.1	220.00	0	0.00	218.50	0.1	4,159	0.00%
2020/09/11	0.1	217.00	0	0.00	215.50	0.1	4,142	0.00%
2020/09/10	2	227.00	0	0.00	222.00	2	4,135	0.05%
2020/09/09	2	218.00	0	0.00	218.50	2	4,104	0.05%
2020/09/08	0	0.00	2	221.50	222.50	-2	4,108	-0.05%
2020/09/07	3	225.00	2	228.00	224.00	1	4,150	0.02%
2020/09/04	3	225.33	1	225.50	230.00	2	4,242	0.05%
2020/09/03	4	234.63	2	238.00	233.50	2	4,283	0.05%
2020/09/02	0	0.00	4	238.00	240.00	-4	4,385	-0.09%
2020/09/01	2	235.25	2	237.50	237.00	0	4,557	0.00%
2020/08/31	1	235.00	0	0.00	234.00	1	4,592	0.02%
2020/08/28	0	0.00	1	241.00	241.00	-1	4,611	-0.02%
2020/08/27	4	235.50	4	233.00	236.00	0	4,669	0.00%
2020/08/26	6	230.42	6	229.58	230.00	0	4,781	0.00%
2020/08/25	28	239.96	64	237.62	237.50	-36	4,745	-0.76%
2020/08/24	44	241.91	8	238.94	244.00	36	4,769	0.75%
2020/08/21	7	228.64	4	227.00	228.00	3	4,827	0.06%
2020/08/20	4	222.00	5	223.80	222.00	-1	4,818	-0.02%
2020/08/19	4	235.00	4	239.00	232.50	0	4,815	0.00%
2020/08/17	1	233.50	6	231.08	238.00	-5	4,950	-0.10%
2020/08/13	4	213.00	0	0.00	220.00	4	4,843	0.08%
2020/08/12	0	0.00	1	213.50	215.00	-1	4,865	-0.02%
2020/08/11	2	211.50	1	210.00	209.00	1	4,956	0.02%
2020/08/07	1	229.50	0	0.00	226.00	1	4,988	0.02%
2020/08/06	3	245.83	4	238.50	237.00	-1	4,987	-0.02%
2020/08/05	3	248.50	7	249.14	247.00	-4	5,040	-0.08%
2020/08/04	8	238.88	3	240.50	245.50	5	5,047	0.10%
2020/08/03	1	234.00	0	0.00	233.00	1	5,058	0.02%
2020/07/30	1	232.00	0	0.00	232.00	1	5,127	0.02%
2020/07/29	0	0.00	1	235.00	232.00	-1	5,198	-0.02%
2020/07/28	0	0.00	4	228.75	229.00	-4	5,252	-0.08%
2020/07/22	0	0.00	10	247.35	247.00	-10	5,995	-0.17%
2020/07/21	2	243.25	1	245.00	242.00	1	6,090	0.02%
2020/07/17	1	237.00	1	237.00	236.50	0	6,366	0.00%
2020/07/16	21	246.19	22	244.93	241.50	-1	6,520	-0.02%
2020/07/15	3	254.83	5	259.10	252.50	-2	6,752	-0.03%
2020/07/14	6	257.08	4	258.38	259.00	2	7,003	0.03%
2020/07/13	3	261.50	3	262.33	261.50	0	7,093	0.00%
2020/07/10	16	256.03	14	255.71	255.00	2	7,128	0.03%
2020/07/09	6	259.50	4	259.75	258.00	2	7,139	0.03%
2020/07/08	3	254.83	2	254.75	255.50	1	7,161	0.01%
2020/07/07	8	258.81	14	258.00	256.50	-6	7,269	-0.08%
2020/07/06	4	256.38	7	257.50	256.50	-3	7,267	-0.04%
2020/07/03	10	243.00	3	243.50	242.00	7	7,244	0.10%
2020/07/02	0	0.00	5	236.10	237.50	-5	7,322	-0.07%
2020/07/01	7	231.71	9	232.44	230.50	-2	7,396	-0.03%
2020/06/30	4	226.88	1	229.50	228.00	3	7,439	0.04%
2020/06/29	1	224.50	3	225.50	225.50	-2	7,495	-0.03%
2020/06/24	4	225.63	0	0.00	223.50	4	7,515	0.05%
2020/06/22	1	227.50	0	0.00	229.00	1	7,665	0.01%
2020/06/19	4	232.00	2	231.00	230.00	2	7,826	0.03%
2020/06/18	2	220.50	2	222.50	223.00	0	7,892	0.00%
2020/06/16	0	0.00	2	226.00	226.50	-2	8,327	-0.02%
2020/06/15	1	222.50	17	226.03	220.50	-16	8,462	-0.19%
2020/06/12	15	226.50	2	222.25	226.50	13	8,552	0.15%
2020/06/11	2	219.25	3	223.50	223.50	-1	8,639	-0.01%
2020/06/10	2	216.00	4	214.63	217.50	-2	8,614	-0.02%
2020/06/09	4	212.50	1	217.00	209.50	3	8,722	0.03%
2020/06/08	5	215.50	6	217.17	213.00	-1	8,742	-0.01%
2020/06/04	6	225.17	1	225.00	227.00	5	8,629	0.06%
2020/06/03	2	228.00	0	0.00	223.50	2	8,638	0.02%
2020/06/02	12	230.88	28	232.63	228.00	-16	8,589	-0.19%
2020/06/01	2	241.00	0	0.00	242.50	2	8,567	0.02%
2020/05/29	3	234.00	3	236.00	241.50	0	8,583	0.00%
2020/05/28	45	242.59	66	239.99	236.00	-21	8,568	-0.25%
2020/05/27	14	231.29	65	228.24	229.00	-51	8,506	-0.60%
2020/05/26	3	229.00	3	229.83	229.00	0	8,598	0.00%
2020/05/25	154	226.21	66	228.30	229.00	88	8,592	1.02%	大買/
2020/05/22	40	220.24	77	218.27	217.50	-37	8,479	-0.44%
2020/05/21	0	0.00	20	216.50	216.50	-20	8,499	-0.24%
2020/05/20	33	213.30	3	213.33	215.00	30	8,540	0.35%
2020/05/19	9	213.44	7	212.50	212.00	2	8,614	0.02%
2020/05/18	22	217.18	26.6	218.23	218.00	-4.6	8,556	-0.05%
2020/05/15	31	209.65	18	213.89	209.00	13	8,454	0.15%
2020/05/14	20	215.25	7	213.50	211.00	13	8,438	0.15%
2020/05/12	2	202.50	1	204.50	204.50	1	8,424	0.01%
2020/05/11	4	210.00	1	208.50	209.00	3	8,494	0.04%
2020/05/07	0	0.00	1	210.50	211.50	-1	8,665	-0.01%
2020/05/06	3	210.50	3	211.33	212.50	0	8,746	0.00%
2020/05/05	3	209.00	5	212.10	209.50	-2	8,723	-0.02%
2020/05/04	11.1	208.27	1	207.00	208.50	10.1	8,699	0.12%
2020/04/30	11.1	221.06	11	219.64	217.50	0.1	8,678	0.00%
2020/04/29	13	221.12	13	225.31	223.50	0	8,647	0.00%
2020/04/28	11	208.00	15	208.20	212.50	-4	8,389	-0.05%
2020/04/27	3	197.83	3	197.00	196.50	0	8,214	0.00%
2020/04/24	3	191.00	4	194.38	195.00	-1	8,157	-0.01%
2020/04/23	2	191.00	6	193.83	190.00	-4	8,121	-0.05%
2020/04/22	1	185.00	0	0.00	186.50	1	7,975	0.01%
2020/04/21	13	185.96	14	185.29	184.00	-1	7,892	-0.01%
2020/04/20	10	196.30	24	194.13	193.00	-14	7,764	-0.18%
2020/04/17	56	204.65	38	202.33	206.00	18	7,499	0.24%
2020/04/16	1	182.50	1	185.00	188.00	0	7,257	0.00%
2020/04/15	0	0.00	2	183.75	183.00	-2	7,214	-0.03%
2020/04/14	0	0.00	1	179.50	179.50	-1	7,185	-0.01%
2020/04/13	36	180.04	65	178.04	178.00	-29	7,238	-0.40%
2020/04/10	36	179.18	12	177.00	178.50	24	7,203	0.33%
2020/04/09	8	174.69	3	177.67	174.50	5	7,156	0.07%
2020/04/08	20	175.38	20	177.00	177.50	0	7,196	0.00%
2020/04/07	12	177.83	10	180.25	174.50	2	7,282	0.03%
2020/04/06	5	169.50	7	172.00	176.00	-2	7,158	-0.03%
2020/04/01	8	164.44	34	163.38	166.50	-26	7,084	-0.37%
2020/03/31	33	161.73	31	161.97	163.00	2	7,053	0.03%
2020/03/30	6	157.33	9	155.72	158.00	-3	7,007	-0.04%
2020/03/27	35	157.93	41	157.01	156.50	-6	7,048	-0.09%
2020/03/26	0	0.00	1	155.00	155.00	-1	6,947	-0.01%
2020/03/25	0	0.00	1	154.50	154.00	-1	6,898	-0.01%
2020/03/24	8	141.06	33	139.77	144.00	-25	6,735	-0.37%
2020/03/23	11	137.55	1	137.00	137.00	10	6,592	0.15%
2020/03/20	59	151.86	25	149.90	152.00	34	6,518	0.52%
2020/03/19	20	154.20	3	156.17	149.00	17	6,193	0.27%
2020/03/18	6	167.33	4	170.25	165.50	2	6,053	0.03%
2020/03/17	75	166.33	4	167.75	168.50	71	5,976	1.19%
2020/03/16	1	167.00	1	170.00	163.00	0	5,875	0.00%
2020/03/13	18	154.78	17	154.85	169.00	1	5,834	0.02%
2020/03/12	2	167.75	2	162.75	164.00	0	5,738	0.00%
2020/03/11	25	174.32	1	174.50	172.50	24	5,735	0.42%
2020/03/09	2	170.25	4	171.88	168.00	-2	5,805	-0.03%
2020/03/06	22	175.05	20	176.50	178.00	2	5,764	0.03%
2020/03/05	18	172.72	27	176.61	179.00	-9	5,756	-0.16%
2020/03/04	1	168.50	0	0.00	168.50	1	5,689	0.02%
2020/03/03	6	166.75	1	166.50	165.50	5	5,747	0.09%
2020/03/02	0	0.00	1	160.50	162.00	-1	5,824	-0.02%
2020/02/27	3	168.00	38	167.25	163.50	-35	6,678	-0.52%
2020/02/26	7	174.36	29	173.28	171.50	-22	6,654	-0.33%
2020/02/25	14	176.11	10	174.00	175.50	4	6,720	0.06%
2020/02/24	2	175.75	0	0.00	176.00	2	6,758	0.03%
2020/02/21	3	181.67	14	181.71	179.50	-11	6,747	-0.16%
2020/02/20	11	183.50	1	187.00	183.50	10	6,728	0.15%
2020/02/19	40	183.04	3	182.33	182.00	37	6,713	0.55%
2020/02/18	0	0.00	45	180.72	180.50	-45	6,723	-0.67%
2020/02/17	2	180.00	1	181.00	183.50	1	6,721	0.01%
2020/02/14	20	181.90	5	181.90	182.50	15	6,741	0.22%
2020/02/13	7	180.36	19	181.13	179.50	-12	6,792	-0.18%
2020/02/12	6	184.08	7	182.71	183.00	-1	6,780	-0.01%
2020/02/11	3	183.17	3	182.00	184.00	0	6,835	0.00%
2020/02/10	16	178.00	16	180.19	181.50	0	6,866	0.00%
2020/02/07	0	0.00	10	175.75	174.00	-10	6,840	-0.15%
2020/02/06	0	0.00	1	175.50	176.00	-1	6,788	-0.01%
2020/02/05	40	172.90	4	171.25	173.50	36	6,903	0.52%
2020/02/04	0	0.00	1	167.50	171.00	-1	6,982	-0.01%
2020/02/03	3	157.33	24	154.33	164.00	-21	6,950	-0.30%
2020/01/31	10	163.90	0	0.00	163.00	10	6,949	0.14%
2020/01/30	1	165.50	25	163.50	159.00	-24	6,976	-0.34%
2020/01/20	36	172.76	24	174.21	174.00	12	6,879	0.17%
2020/01/17	19	171.97	20	171.93	173.50	-1	6,831	-0.01%
2020/01/16	8	169.19	0	0.00	168.50	8	6,773	0.12%
2020/01/15	19	168.53	0	0.00	168.00	19	6,766	0.28%
2020/01/14	4	168.63	24	170.54	168.50	-20	6,761	-0.30%
2020/01/13	54	166.26	18.2	167.02	168.00	35.8	6,713	0.53%
2020/01/10	16	166.81	20	170.63	165.50	-4	6,797	-0.06%
2020/01/09	30	166.80	29	166.88	168.00	1	6,848	0.01%
2020/01/08	3	162.50	0	0.00	165.00	3	6,875	0.04%
2020/01/07	7	165.29	3	172.00	162.00	4	6,957	0.06%
2020/01/06	2	169.75	1	169.50	170.00	1	6,965	0.01%
2020/01/03	1	172.00	2	173.50	171.50	-1	7,075	-0.01%
2020/01/02	0	0.00	9	173.78	175.00	-9	7,049	-0.13%
2019/12/31	5	169.20	12	168.71	168.00	-7	7,053	-0.10%
2019/12/30	21	163.50	22	163.59	164.00	-1	6,952	-0.01%
2019/12/27	3	161.83	1	161.00	162.50	2	7,065	0.03%
2019/12/26	1	159.00	0	0.00	157.50	1	7,105	0.01%
2019/12/25	1	159.00	1	160.00	160.00	0	7,122	0.00%
2019/12/24	12	163.33	2	160.50	160.50	10	7,108	0.14%
2019/12/23	0	0.00	3	168.50	168.00	-3	7,086	-0.04%
2019/12/20	0	0.00	5	167.80	168.50	-5	7,175	-0.07%
2019/12/19	2	166.00	0	0.00	167.00	2	7,206	0.03%
2019/12/18	2	165.50	2	166.00	165.50	0	7,347	0.00%
2019/12/17	7	166.36	0	0.00	166.00	7	7,414	0.09%
2019/12/16	0	0.00	3	165.17	166.50	-3	7,527	-0.04%
2019/12/13	0	0.00	1	164.00	164.50	-1	7,608	-0.01%
2019/12/12	1	163.50	0	0.00	164.00	1	7,635	0.01%
2019/12/11	4	163.75	5	164.10	165.50	-1	7,643	-0.01%
2019/12/10	4	164.50	1	165.50	164.50	3	7,658	0.04%
2019/12/09	1	159.50	1	164.00	164.50	0	7,704	0.00%
2019/12/06	5	160.80	3	160.50	160.50	2	7,672	0.03%
2019/12/05	1	162.50	2	160.50	164.50	-1	7,640	-0.01%
2019/12/04	3	158.50	0	0.00	157.50	3	7,569	0.04%
2019/12/03	1	157.00	0	0.00	157.00	1	7,551	0.01%
2019/12/02	0	0.00	1	157.00	158.00	-1	7,554	-0.01%
2019/11/29	2	159.25	0	0.00	159.00	2	7,611	0.03%
2019/11/28	4	162.00	6	161.42	160.00	-2	7,680	-0.03%
2019/11/27	10	165.85	5	163.30	163.50	5	7,696	0.06%
2019/11/26	10	169.70	16	168.25	170.00	-6	7,602	-0.08%
2019/11/25	0	0.00	1	169.00	171.00	-1	6,820	-0.01%
2019/11/22	6	165.25	5	167.40	166.50	1	6,895	0.01%
2019/11/21	1	168.50	0	0.00	166.50	1	6,840	0.01%
2019/11/20	4	169.75	4	169.25	169.00	0	6,799	0.00%
2019/11/19	0	0.00	4	174.00	173.00	-4	6,804	-0.06%
2019/11/18	12	172.67	0	0.00	171.00	12	6,827	0.18%
2019/11/13	0	0.00	2	176.00	176.00	-2	6,770	-0.03%
2019/11/12	8	171.81	4	174.00	174.00	4	6,777	0.06%
2019/11/11	1	174.00	5	175.20	173.00	-4	6,724	-0.06%
2019/11/08	22	177.05	12	174.50	172.00	10	6,774	0.15%
2019/11/07	10	175.30	3	173.00	174.00	7	6,760	0.10%
2019/11/06	1	178.50	12	179.58	180.50	-11	6,751	-0.16%
2019/11/05	4	175.75	7	175.36	175.50	-3	6,860	-0.04%
2019/11/04	12	170.83	6	173.00	173.00	6	6,915	0.09%
2019/11/01	4	174.25	6	177.50	174.50	-2	6,890	-0.03%
2019/10/31	4	183.00	0	0.00	181.50	4	6,804	0.06%
2019/10/30	6	183.25	4	185.75	182.50	2	6,796	0.03%
2019/10/29	2	181.50	9	182.50	182.50	-7	6,741	-0.10%
2019/10/28	0	0.00	1	189.50	189.00	-1	6,749	-0.01%
2019/10/23	1	187.50	1	189.50	191.00	0	6,807	0.00%
2019/10/22	1	190.00	1	189.00	188.50	0	6,818	0.00%
2019/10/21	4	187.50	0	0.00	187.00	4	6,844	0.06%
2019/10/18	0	0.00	1	188.50	189.50	-1	6,945	-0.01%
2019/10/17	4	185.88	7	186.36	187.00	-3	6,881	-0.04%
2019/10/16	2	190.50	4	190.00	190.00	-2	6,789	-0.03%
2019/10/15	0	0.00	2	193.00	195.00	-2	6,717	-0.03%
2019/10/07	0	0.00	4	178.00	177.00	-4	6,407	-0.06%
2019/10/04	3	174.83	2	175.00	172.50	1	6,343	0.02%
2019/10/03	11	174.55	7	171.07	175.00	4	6,282	0.06%
2019/10/02	2	165.75	3	165.33	167.00	-1	6,165	-0.02%
2019/10/01	2	161.50	10	162.50	162.00	-8	6,110	-0.13%
2019/09/27	10	165.00	0	0.00	163.50	10	6,078	0.16%
2019/09/26	3	164.67	4	164.75	165.00	-1	6,237	-0.02%
2019/09/25	2	161.50	2	162.00	162.50	0	6,350	0.00%
2019/09/24	2	165.00	3	164.50	165.00	-1	6,374	-0.02%
2019/09/23	4	165.88	6	163.58	163.50	-2	6,348	-0.03%
2019/09/20	1	170.00	25	168.90	169.00	-24	6,289	-0.38%
2019/09/19	15	173.20	19	171.55	172.00	-4	6,328	-0.06%
2019/09/18	16	174.97	16	177.34	177.50	0	6,459	0.00%
2019/09/17	10	172.50	0	0.00	172.50	10	6,372	0.16%
2019/09/12	1	170.50	7	169.29	170.50	-6	6,386	-0.09%
2019/09/10	6	168.00	6	165.33	168.00	0	6,357	0.00%
2019/09/09	17	166.41	2	167.00	166.00	15	6,343	0.24%
2019/09/06	1	164.00	2	164.25	164.00	-1	6,333	-0.02%
2019/09/05	2	161.75	2	164.25	162.50	0	6,348	0.00%
2019/09/04	3	162.00	3	162.83	163.00	0	6,311	0.00%
2019/09/03	1	161.50	0.2	162.00	161.50	0.8	6,320	0.01%
2019/09/02	9	166.44	3	165.33	164.00	6	6,286	0.10%
2019/08/30	0	0.00	6	165.33	165.50	-6	6,202	-0.10%
2019/08/29	5	162.10	3	160.33	162.50	2	6,103	0.03%
2019/08/28	6	161.92	4	161.13	161.50	2	6,115	0.03%
2019/08/27	4	159.50	2	154.75	156.50	2	6,005	0.03%
2019/08/26	4	153.00	4	155.38	153.00	0	5,905	0.00%
2019/08/23	1	153.50	0	0.00	153.50	1	5,873	0.02%
2019/08/22	6	156.75	4	155.13	155.00	2	5,853	0.03%
2019/08/21	3	153.50	3	153.83	156.00	0	5,857	0.00%
2019/08/20	3	153.00	4	152.25	153.00	-1	5,898	-0.02%
2019/08/19	2	152.25	0	0.00	152.00	2	5,841	0.03%
2019/08/16	0.2	152.00	1	152.50	153.00	-0.8	5,830	-0.01%
2019/08/15	9	152.00	12	150.42	152.00	-3	5,818	-0.05%
2019/08/14	6	150.58	4	150.88	150.50	2	5,779	0.03%
2019/08/13	5	151.60	41	151.23	149.00	-36	5,809	-0.62%
2019/08/12	8	147.00	10	150.70	156.00	-2	5,805	-0.03%
2019/08/08	4	149.25	1	146.50	151.00	3	5,647	0.05%
2019/08/07	2	144.00	14	143.29	147.50	-12	5,552	-0.22%
2019/08/06	0	0.00	46	135.70	140.50	-46	5,462	-0.84%
2019/08/05	14	135.25	12	137.21	138.00	2	5,371	0.04%
2019/08/02	75	133.51	2	133.50	133.00	73	5,329	1.37%
2019/08/01	0	0.00	2	135.99	136.50	-2	5,322	-0.04%
2019/07/30	1	134.00	0	0.00	133.00	1	5,470	0.02%
2019/07/26	0	0.00	9	136.22	136.50	-9	5,462	-0.16%
2019/07/25	10	136.40	1	138.00	134.50	9	5,479	0.16%
2019/07/24	4	134.50	11	135.00	136.00	-7	5,464	-0.13%
2019/07/23	10	138.10	3	137.33	134.00	7	5,510	0.13%
2019/07/22	14	133.64	7	134.86	136.50	7	5,570	0.13%
2019/07/19	0	0.00	3	130.83	132.00	-3	5,508	-0.05%
2019/07/17	1	130.00	4	129.75	130.00	-3	5,744	-0.05%
2019/07/16	1	130.00	4	128.25	128.50	-3	5,749	-0.05%
2019/07/15	4	126.75	3	128.00	129.00	1	5,758	0.02%
2019/07/12	2	129.25	1	128.50	128.50	1	5,783	0.02%
2019/07/11	3	129.33	4	130.50	129.00	-1	5,788	-0.02%
2019/07/10	1	130.50	3	133.00	133.00	-2	5,762	-0.03%
2019/07/09	0	0.00	5	130.10	130.00	-5	5,784	-0.09%
2019/07/08	2	130.50	0	0.00	130.00	2	5,823	0.03%
2019/07/05	1	130.50	5	129.90	130.50	-4	5,850	-0.07%
2019/07/04	2	129.75	3	129.00	130.00	-1	5,889	-0.02%
2019/07/03	13	131.42	7	132.36	127.50	6	5,922	0.10%
2019/07/02	4	135.63	18	135.08	136.50	-14	5,770	-0.24%
2019/07/01	37	134.30	5	134.30	134.00	32	5,637	0.57%
2019/06/28	3	128.83	4	130.88	131.50	-1	5,646	-0.02%
2019/06/27	4	129.88	1	132.00	128.50	3	5,752	0.05%
2019/06/26	10	128.15	5	129.50	131.00	5	5,772	0.09%
2019/06/25	26	127.79	28	128.43	129.00	-2	5,685	-0.04%
2019/06/21	4	123.38	1	123.00	123.00	3	5,584	0.05%
2019/06/20	2	124.75	9	125.56	125.50	-7	5,584	-0.13%
2019/06/19	6	124.00	7	124.43	124.50	-1	5,691	-0.02%
2019/06/17	2	119.00	0	0.00	119.00	2	5,781	0.03%
2019/06/14	2	124.50	0	0.00	121.00	2	5,938	0.03%
2019/06/13	3	126.67	1	127.00	126.00	2	6,152	0.03%
2019/06/10	23	122.39	22	122.09	123.50	1	6,167	0.02%
2019/06/06	4	118.00	3	118.00	117.50	1	6,114	0.02%
2019/06/05	1	120.00	1	120.00	120.00	0	6,085	0.00%
2019/06/03	1	121.00	1	120.50	120.50	0	6,148	0.00%
2019/05/31	0	0.00	84	121.01	122.50	-84	6,153	-1.36%
2019/05/30	10	118.00	12	119.00	119.00	-2	6,150	-0.03%
2019/05/29	0	0.00	4	114.63	116.50	-4	6,226	-0.06%
2019/05/28	0	0.00	2	112.00	116.50	-2	6,299	-0.03%
2019/05/27	86	113.05	84	115.29	111.50	2	6,303	0.03%
2019/05/24	11	118.50	2	119.25	118.50	9	6,346	0.14%
2019/05/23	3	117.50	12	119.17	119.50	-9	6,538	-0.14%
2019/05/21	5	119.60	2	119.50	122.00	3	6,602	0.05%
2019/05/20	86	119.97	5	119.70	118.50	81	6,600	1.23%
2019/05/17	2	123.50	2	123.25	121.50	0	6,609	0.00%
2019/05/16	1	130.00	2	126.00	125.50	-1	6,692	-0.01%
2019/05/15	4	128.13	46	129.67	131.00	-42	6,748	-0.62%
2019/05/14	10	123.15	15	122.50	126.00	-5	6,819	-0.07%
2019/05/13	5	130.50	0	0.00	130.50	5	6,761	0.07%
2019/05/10	2	128.25	5	129.00	130.00	-3	6,910	-0.04%
2019/05/09	1	131.00	4	132.25	129.00	-3	6,958	-0.04%
2019/05/08	4	132.63	1	133.00	133.50	3	6,971	0.04%
2019/05/07	12	136.21	12	136.13	135.00	0	6,890	0.00%
2019/05/06	3	133.00	1	133.50	133.50	2	6,819	0.03%
2019/05/03	5	134.70	5	136.50	136.50	0	6,808	0.00%
2019/05/02	5	132.90	15	133.37	134.00	-10	6,843	-0.15%
2019/04/30	2	128.50	1	130.50	131.00	1	6,922	0.01%
2019/04/29	1	128.50	1	129.50	129.50	0	6,959	0.00%
2019/04/26	7	130.50	7	127.71	128.50	0	6,957	0.00%
2019/04/25	1	136.00	1	135.00	133.00	0	7,051	0.00%
2019/04/24	6	140.25	4	140.00	136.50	2	7,212	0.03%
2019/04/23	12	134.25	10	136.25	139.50	2	7,563	0.03%
2019/04/22	5	130.00	0	0.00	131.00	5	7,474	0.07%
2019/04/19	1	128.00	1	130.50	128.50	0	7,539	0.00%
2019/04/18	7	129.21	8	130.38	128.00	-1	7,572	-0.01%
2019/04/17	3	132.33	1	134.00	131.50	2	7,691	0.03%
2019/04/16	1	131.50	9	132.22	132.50	-8	7,808	-0.10%
2019/04/15	4	131.25	0	0.00	131.00	4	7,926	0.05%
2019/04/12	1	129.00	0	0.00	133.00	1	8,001	0.01%
2019/04/11	2	130.50	0.2	130.00	130.50	1.8	8,123	0.02%
2019/04/10	6	132.42	4	133.00	133.00	2	8,272	0.02%
2019/04/09	5	131.20	1	132.00	131.50	4	8,336	0.05%
2019/04/08	0	0.00	3	129.17	129.00	-3	8,552	-0.04%
2019/04/03	2	128.25	0	0.00	129.50	2	8,649	0.02%
2019/04/02	6	131.17	0	0.00	129.00	6	8,718	0.07%
2019/04/01	0	0.00	2	126.50	130.50	-2	8,677	-0.02%
2019/03/29	1	123.50	0	0.00	124.50	1	8,527	0.01%
2019/03/27	2	120.00	0	120.00	121.00	2	8,522	0.02%
2019/03/26	0	0.00	5	122.10	121.00	-5	8,535	-0.06%
2019/03/25	3	117.17	1.1	117.31	120.00	1.9	8,412	0.02%
2019/03/22	3	119.67	7	121.00	118.50	-4	8,390	-0.05%
2019/03/21	2	119.25	1	120.50	118.50	1	8,260	0.01%
2019/03/20	4.2	120.33	8	119.88	120.00	-3.8	8,254	-0.05%
2019/03/19	3	119.33	5	118.80	116.50	-2	8,210	-0.02%
2019/03/18	9	115.56	11	116.05	118.50	-2	8,121	-0.02%
2019/03/15	2	109.75	2	110.00	110.00	0	7,962	0.00%
2019/03/14	1	109.50	1	110.50	108.00	0	8,065	0.00%
2019/03/13	0	0.00	1	108.50	109.00	-1	8,113	-0.01%
2019/03/12	1	107.50	1	106.00	106.00	0	8,185	0.00%
2019/03/11	1	106.50	15	107.10	108.50	-14	8,231	-0.17%
2019/03/08	1	105.00	9	107.44	108.00	-8	8,369	-0.10%
2019/03/07	1	106.00	1	107.00	106.50	0	8,340	0.00%
2019/03/06	4	106.75	0	0.00	105.50	4	8,406	0.05%
2019/03/05	0	0.00	1	107.50	107.00	-1	8,442	-0.01%
2019/03/04	7	108.29	2	109.00	108.00	5	8,439	0.06%
2019/02/27	0	0.00	1	108.50	108.50	-1	8,350	-0.01%
2019/02/25	2	106.00	6	107.83	108.50	-4	8,270	-0.05%
2019/02/22	1	101.50	3	104.00	106.50	-2	8,268	-0.02%
2019/02/21	2	101.50	1	101.50	102.00	1	8,227	0.01%
2019/02/20	0	0.00	1	101.50	101.50	-1	8,287	-0.01%
2019/02/19	2	101.00	1	102.00	101.50	1	8,289	0.01%
2019/02/18	1	100.50	1	100.50	100.50	0	8,283	0.00%
2019/02/15	5	100.80	1	99.70	99.50	4	8,274	0.05%
2019/02/14	1	103.00	1	103.50	103.00	0	8,116	0.00%
2019/02/13	4	106.88	0	0.00	106.00	4	8,065	0.05%
2019/02/12	1	109.00	0	0.00	109.50	1	7,979	0.01%
2019/01/30	0	0.00	4	106.75	107.50	-4	7,854	-0.05%
2019/01/29	1	104.00	0	0.00	104.00	1	7,758	0.01%
2019/01/28	0	0.00	1	106.50	106.50	-1	7,729	-0.01%
2019/01/25	1	108.00	0	0.00	106.50	1	7,785	0.01%
2019/01/24	3	107.83	9	106.61	106.50	-6	7,861	-0.08%
2019/01/23	2	106.75	2	106.75	107.00	0	7,914	0.00%
2019/01/22	1	103.00	2	104.00	104.50	-1	7,953	-0.01%
2019/01/21	1	105.50	0	0.00	107.00	1	8,018	0.01%
2019/01/18	1	105.00	1	106.50	107.00	0	8,055	0.00%
2019/01/17	9	107.17	7	107.93	104.50	2	8,092	0.02%
2019/01/16	1	108.50	0	0.00	112.00	1	7,965	0.01%
2019/01/15	7	109.43	91	107.86	108.50	-84	7,798	-1.08%
2019/01/14	0	0.00	5	104.90	105.00	-5	7,425	-0.07%
2019/01/11	1	102.00	0	0.00	103.00	1	7,429	0.01%
2019/01/10	0	0.00	1	102.00	100.00	-1	7,516	-0.01%
2019/01/09	83	103.99	2	102.75	102.50	81	7,634	1.06%
2019/01/08	12	100.87	92	101.80	102.00	-80	7,594	-1.05%
2019/01/07	27	100.90	14	99.89	99.70	13	7,521	0.17%
2019/01/04	10	101.00	11	99.74	101.00	-1	7,543	-0.01%
2019/01/03	1	99.90	4	99.15	99.90	-3	7,657	-0.04%
2019/01/02	4	98.05	2	99.60	98.20	2	7,585	0.03%
2018/12/28	0	0.00	9	98.18	98.60	-9	7,456	-0.12%
2018/12/27	16	97.96	22	99.35	98.10	-6	7,472	-0.08%
2018/12/26	5	95.10	8	93.85	94.00	-3	7,290	-0.04%
2018/12/25	2	90.60	1	90.60	90.60	1	7,327	0.01%
2018/12/24	14	95.59	0	0.00	94.20	14	7,315	0.19%
2018/12/22	0	0.00	1	96.90	97.60	-1	7,344	-0.01%
2018/12/21	0	0.00	1	98.20	96.90	-1	7,605	-0.01%
2018/12/20	13	96.18	14	95.06	97.40	-1	7,879	-0.01%
2018/12/19	5	96.42	3	94.83	95.00	2	8,041	0.02%
2018/12/18	4	96.43	9	96.48	96.80	-5	8,094	-0.06%
2018/12/17	6	97.78	4	97.85	97.20	2	8,302	0.02%
2018/12/14	0	0.00	10	98.86	99.00	-10	8,664	-0.12%
2018/12/13	14	100.34	6	101.00	99.60	8	8,787	0.09%
2018/12/12	81	99.29	15	99.73	99.10	66	8,763	0.75%
2018/12/11	11	98.03	10	95.74	98.20	1	8,715	0.01%
2018/12/10	14	92.78	12	95.28	92.00	2	8,747	0.02%
2018/12/07	26	97.88	4	99.45	95.80	22	8,690	0.25%
2018/12/06	9	97.40	12	96.81	98.90	-3	8,705	-0.03%
2018/12/05	4	98.40	5	101.62	98.70	-1	8,872	-0.01%
2018/12/04	10	101.50	4	102.63	102.00	6	8,912	0.07%
2018/12/03	10	102.00	7	102.43	101.50	3	9,057	0.03%
2018/11/30	0	0.00	11	97.59	97.50	-11	8,955	-0.12%
2018/11/29	13	96.85	13	98.12	96.30	0	9,035	0.00%
2018/11/28	13	96.82	0	0.00	96.20	13	8,935	0.15%
2018/11/27	14	97.40	14	96.19	97.40	0	9,106	0.00%
2018/11/26	7	93.43	7	94.10	94.00	0	9,148	0.00%
2018/11/23	1	92.60	0	0.00	92.50	1	9,186	0.01%
2018/11/21	0	0.00	5	95.80	95.00	-5	9,175	-0.05%
2018/11/20	68	97.57	64	95.95	94.20	4	9,073	0.04%
2018/11/19	3	99.47	4.6	100.93	101.50	-1.6	8,940	-0.02%
2018/11/16	0	0.00	15	94.88	95.20	-15	8,865	-0.17%
2018/11/15	11	93.72	2	93.90	94.20	9	8,882	0.10%
2018/11/14	13	92.97	6	93.35	92.80	7	8,890	0.08%
2018/11/13	13	89.35	14	91.20	92.60	-1	8,895	-0.01%
2018/11/09	1	90.20	2	91.45	91.60	-1	9,269	-0.01%
2018/11/08	11	92.23	12	91.23	90.20	-1	9,715	-0.01%
2018/11/07	2	90.65	3	90.17	90.30	-1	9,717	-0.01%
2018/11/06	1	90.30	1	87.60	87.40	0	9,762	0.00%
2018/11/05	11	89.56	11	89.75	89.20	0	9,823	0.00%
2018/11/02	14	89.70	13	89.27	89.10	1	9,807	0.01%
2018/11/01	1	88.30	1	90.00	89.00	0	9,888	0.00%
2018/10/31	1	81.60	4	84.23	85.20	-3	9,823	-0.03%
2018/10/30	11	78.74	12	78.56	79.40	-1	9,747	-0.01%
2018/10/29	8	78.51	2	77.80	78.40	6	9,711	0.06%
2018/10/26	2	85.65	1	84.00	84.00	1	9,691	0.01%
2018/10/25	1	84.70	0	0.00	85.70	1	9,714	0.01%
2018/10/24	4	89.93	20	89.23	88.70	-16	9,647	-0.17%
2018/10/23	9	87.97	2	87.80	87.50	7	9,622	0.07%
2018/10/22	6	87.43	7	89.20	87.60	-1	9,712	-0.01%
2018/10/19	11	88.22	0	0.00	88.20	11	9,710	0.11%
2018/10/18	2	90.60	1	92.00	91.50	1	9,729	0.01%
2018/10/17	1	90.10	15	89.38	91.00	-14	9,722	-0.14%
2018/10/16	3	85.73	3	86.07	85.70	0	9,711	0.00%
2018/10/15	1	83.00	3	83.27	84.10	-2	9,766	-0.02%
2018/10/12	2	81.90	0	0.00	81.80	2	9,924	0.02%
2018/10/11	6	78.58	6	78.32	83.40	0	9,957	0.00%
2018/10/09	2	82.40	11	81.47	82.20	-9	9,934	-0.09%
2018/10/08	2	83.45	2	83.50	84.30	0	10,252	0.00%
2018/10/05	3	81.23	8	81.78	82.90	-5	10,492	-0.05%
2018/10/04	9	84.00	3	83.87	84.50	6	10,446	0.06%
2018/10/03	1	86.00	0	0.00	83.30	1	10,534	0.01%
2018/10/02	1	88.10	7	87.81	88.50	-6	10,517	-0.06%
2018/10/01	0	0.00	3	86.57	87.20	-3	10,594	-0.03%
2018/09/28	1	86.00	1	85.90	85.00	0	10,777	0.00%
2018/09/27	11	83.78	4	84.38	82.30	7	10,602	0.07%
2018/09/26	3	88.07	15	87.70	87.60	-12	10,329	-0.12%
2018/09/25	3	91.07	1	89.50	91.90	2	10,299	0.02%
2018/09/21	4	89.18	2	89.00	92.00	2	10,261	0.02%
2018/09/20	8	90.83	12	92.29	86.70	-4	10,166	-0.04%
2018/09/19	8	94.18	0	0.00	96.30	8	9,857	0.08%
2018/09/18	0	0.00	5	96.54	96.50	-5	9,735	-0.05%
2018/09/17	4	97.55	3	98.33	98.90	1	9,787	0.01%
2018/09/14	3	94.97	3	96.30	97.40	0	9,783	0.00%
2018/09/13	0	0.00	4	93.03	91.50	-4	9,721	-0.04%
2018/09/12	2	91.30	0	0.00	91.00	2	9,721	0.02%
2018/09/11	13	95.08	1	94.50	96.00	12	9,686	0.12%
2018/09/10	1	99.50	1	98.30	98.30	0	9,484	0.00%
2018/09/07	7	106.71	2	105.50	105.00	5	9,377	0.05%
2018/09/06	1	109.00	1	109.50	110.00	0	9,233	0.00%
2018/09/05	1	111.00	2	109.50	110.00	-1	9,264	-0.01%
2018/09/04	0	0.00	1	109.50	109.00	-1	9,229	-0.01%
2018/09/03	6	110.50	8	111.81	109.00	-2	9,213	-0.02%
2018/08/31	9	109.11	4	108.63	109.50	5	9,043	0.06%
2018/08/30	2	106.25	1	106.00	107.50	1	9,042	0.01%
2018/08/29	0	0.00	1	105.50	105.00	-1	9,152	-0.01%
2018/08/28	1	104.50	1	104.50	104.50	0	9,253	0.00%
2018/08/27	1	105.00	1	104.50	104.50	0	9,388	0.00%
2018/08/24	2	101.00	3	101.67	103.00	-1	9,607	-0.01%
2018/08/23	10	102.40	1.5	102.00	103.00	8.5	9,680	0.09%
2018/08/22	0	0.00	4	101.50	100.00	-4	9,718	-0.04%
2018/08/20	0	0.00	1	102.50	103.00	-1	9,839	-0.01%
2018/08/17	1	100.50	6	100.92	101.50	-5	9,844	-0.05%
2018/08/16	2	91.25	11	90.95	99.00	-9	9,826	-0.09%
2018/08/15	3	106.17	3	99.77	96.10	0	9,895	0.00%
2018/08/14	2	104.25	2	105.75	106.00	0	9,683	0.00%
2018/08/13	0	0.00	13	102.62	105.00	-13	9,738	-0.13%
2018/08/10	1	103.50	2	104.25	103.50	-1	9,685	-0.01%
2018/08/09	2	100.00	2	100.50	100.50	0	9,638	0.00%
2018/08/08	0	0.00	2	101.00	101.00	-2	9,683	-0.02%
2018/08/07	2	99.50	0	0.00	97.60	2	9,699	0.02%
2018/08/06	1	99.90	1	99.40	99.70	0	9,737	0.00%
2018/08/03	2	99.15	1	98.10	99.30	1	9,836	0.01%
2018/08/01	11	105.27	1	105.00	105.00	10	9,855	0.10%
2018/07/30	1	105.00	3	104.00	103.00	-2	10,038	-0.02%
2018/07/27	12	104.79	3	104.67	104.00	9	10,238	0.09%
2018/07/26	3	101.50	2	101.75	101.50	1	10,511	0.01%
2018/07/25	2	101.75	2	102.25	101.50	0	10,717	0.00%
2018/07/24	1	101.50	8	105.13	106.00	-7	10,875	-0.06%
2018/07/23	0	0.00	2	99.20	99.40	-2	10,838	-0.02%
2018/07/20	4	100.50	7	100.71	102.00	-3	11,023	-0.03%
2018/07/19	2	100.75	1	101.00	100.00	1	10,982	0.01%
2018/07/18	4	104.25	9	104.00	103.50	-5	11,023	-0.05%
2018/07/17	3	105.50	1	104.00	104.00	2	11,292	0.02%
2018/07/16	2	106.00	4	104.25	103.50	-2	11,324	-0.02%
2018/07/13	16	98.99	12	98.99	100.00	4	10,966	0.04%
2018/07/12	7	93.87	11	94.24	95.40	-4	10,727	-0.04%
2018/07/11	11	92.76	10	93.70	92.50	1	10,773	0.01%
2018/07/10	6	99.12	1	99.00	97.20	5	10,628	0.05%
2018/07/09	5	95.94	0	0.00	96.30	5	10,494	0.05%
2018/07/06	0	0.00	15	93.79	93.80	-15	10,379	-0.14%
2018/07/05	0	0.00	4	89.45	89.50	-4	10,176	-0.04%
2018/07/04	8	90.60	2	90.45	88.60	6	10,270	0.06%
2018/07/03	5	89.44	15	89.64	90.10	-10	10,415	-0.10%
2018/07/02	7	89.10	5	88.50	87.60	2	10,342	0.02%
2018/06/29	19	86.54	19	88.93	88.20	0	10,334	0.00%
2018/06/28	12	83.15	5	84.04	84.00	7	10,230	0.07%
2018/06/27	4	80.95	3	81.23	80.60	1	10,314	0.01%
2018/06/26	3	80.50	1	80.60	80.50	2	10,512	0.02%
2018/06/25	1	83.80	2	82.65	82.60	-1	10,581	-0.01%
2018/06/22	1	83.60	0	0.00	83.30	1	10,875	0.01%
2018/06/21	1	83.80	1	86.00	85.40	0	11,105	0.00%
2018/06/20	4	84.23	5	82.94	83.00	-1	11,124	-0.01%
2018/06/15	1	89.00	0	0.00	89.20	1	11,074	0.01%
2018/06/14	7	89.20	5	89.40	89.20	2	11,043	0.02%
2018/06/13	3	90.03	0	0.00	89.50	3	10,972	0.03%
2018/06/12	2	93.35	49	92.28	91.00	-47	10,910	-0.43%
2018/06/11	1	91.00	3	91.27	92.00	-2	10,850	-0.02%
2018/06/08	0	0.00	3	92.60	91.00	-3	10,839	-0.03%
2018/06/07	12	93.40	2	91.80	91.70	10	10,771	0.09%
2018/06/06	20	94.90	6	94.47	92.20	14	10,697	0.13%
2018/06/05	22	91.93	3	91.80	92.00	19	10,565	0.18%
2018/06/04	4	89.40	49	89.54	90.20	-45	10,513	-0.43%
2018/06/01	0	0.00	4	90.95	90.20	-4	10,342	-0.04%
2018/05/31	43	86.20	0	0.00	86.30	43	10,089	0.43%
2018/05/30	1	82.20	1	82.80	82.90	0	10,025	0.00%
2018/05/29	1	87.20	0	0.00	85.30	1	9,978	0.01%
2018/05/28	1	86.00	1	85.50	84.00	0	9,920	0.00%
2018/05/25	3	85.03	1	84.30	85.20	2	9,932	0.02%
2018/05/24	14	84.36	13	85.23	84.80	1	9,888	0.01%
2018/05/23	4	85.38	4	85.88	85.70	0	9,782	0.00%
2018/05/22	8	77.19	11	79.95	80.20	-3	9,455	-0.03%
2018/05/21	0	0.00	6	74.60	75.00	-6	9,232	-0.06%
2018/05/18	4	72.68	1	72.50	72.30	3	9,160	0.03%
2018/05/17	3	73.17	2	73.80	74.00	1	9,163	0.01%
2018/05/16	10	72.60	12	72.22	72.30	-2	9,173	-0.02%
2018/05/15	5	72.70	1	74.70	71.70	4	9,175	0.04%
2018/05/14	11	73.17	10	73.80	73.00	1	9,180	0.01%
2018/05/11	6	73.73	4	74.78	72.80	2	9,148	0.02%
2018/05/10	1	74.70	0	0.00	74.50	1	9,070	0.01%
2018/05/09	14	76.90	11	77.81	75.30	3	9,025	0.03%
2018/05/08	28	76.72	25	73.68	78.40	3	8,899	0.03%
2018/05/07	0	0.00	5	76.00	75.30	-5	8,716	-0.06%
2018/05/04	4	75.93	2	76.00	74.70	2	8,697	0.02%
2018/05/03	8	77.99	13	76.35	77.70	-5	8,575	-0.06%
2018/05/02	12	72.28	12	72.80	72.20	0	8,262	0.00%
2018/04/30	5	70.38	1	68.20	68.40	4	8,059	0.05%
2018/04/27	6	72.20	5	72.50	72.00	1	7,900	0.01%
2018/04/26	13	74.12	15	73.19	70.80	-2	7,895	-0.03%
2018/04/25	3	70.77	12	70.71	70.30	-9	7,613	-0.12%
2018/04/24	20	69.50	12	69.40	69.00	8	7,543	0.11%
2018/04/23	8	70.18	6	70.07	68.90	2	7,395	0.03%
2018/04/20	5	77.98	2	79.10	76.40	3	7,001	0.04%
2018/04/19	1	83.60	0	0.00	83.60	1	6,875	0.01%
2018/04/18	0	0.00	2	85.00	84.80	-2	7,061	-0.03%
2018/04/17	4	83.05	0	0.00	82.60	4	7,055	0.06%
2018/04/13	2	87.20	0	0.00	87.20	2	7,004	0.03%
2018/04/12	3	87.60	1	87.00	87.10	2	7,033	0.03%
2018/04/11	2	87.95	3	88.03	86.20	-1	7,088	-0.01%
2018/04/09	4	86.70	0	0.00	86.00	4	7,137	0.06%
2018/04/02	1	94.00	0	0.00	93.80	1	6,991	0.01%
2018/03/31	1	96.70	1	97.70	96.60	0	7,049	0.00%
2018/03/30	1	99.00	20	98.45	98.60	-19	7,018	-0.27%
2018/03/29	21	95.17	7	95.24	95.00	14	6,854	0.20%
2018/03/28	5	92.34	2	93.00	90.20	3	6,644	0.05%
2018/03/27	3	93.87	2	93.45	94.50	1	6,475	0.02%
2018/03/26	9	98.53	1	98.60	95.00	8	6,184	0.13%
2018/03/23	3	103.50	1	105.00	105.00	2	5,915	0.03%
2018/03/22	0	0.00	0.1	111.00	110.00	-0.1	5,846	0.00%
2018/03/21	5	111.30	1	111.50	111.00	4	5,866	0.07%
2018/03/20	1	110.00	2	111.75	113.50	-1	6,027	-0.02%
2018/03/19	1	110.50	0	0.00	111.00	1	6,086	0.02%
2018/03/16	1	111.00	0	0.00	110.50	1	6,165	0.02%
2018/03/15	2	112.00	1	112.50	112.50	1	6,212	0.02%
2018/03/14	3	113.50	1	113.50	113.00	2	6,265	0.03%
2018/03/13	0	0.00	1	115.50	116.00	-1	6,319	-0.02%
2018/03/12	0	0.00	1	117.00	115.00	-1	6,364	-0.02%
2018/03/09	0	0.00	7	114.43	114.50	-7	6,394	-0.11%
2018/03/08	6	114.17	1	115.50	112.00	5	6,437	0.08%
2018/03/07	1	111.50	0	0.00	112.00	1	6,385	0.02%
2018/03/05	2	111.75	0	0.00	111.00	2	6,577	0.03%
2018/03/02	6	117.00	5	115.30	117.00	1	6,624	0.02%
2018/03/01	5	115.00	11	115.82	116.50	-6	6,602	-0.09%
2018/02/27	6	112.50	4	113.00	112.00	2	6,648	0.03%
2018/02/26	177	109.92	10	111.00	109.50	167	6,667	2.50%	大買/鉅額交易
2018/02/23	10	107.05	0	0.00	107.50	10	6,738	0.15%
2018/02/12	1	102.50	1	103.00	103.00	0	6,817	0.00%
2018/02/09	3	103.10	3	101.63	105.50	0	6,970	0.00%
2018/02/08	1	105.00	9	105.00	104.00	-8	7,152	-0.11%
2018/02/07	1	111.00	1	109.00	109.00	0	7,253	0.00%
2018/02/06	14	107.68	1	110.00	106.00	13	7,563	0.17%
2018/02/05	0	0.00	1	116.00	116.00	-1	7,467	-0.01%
2018/02/02	1	115.00	0	0.00	114.50	1	7,431	0.01%
2018/02/01	3	115.83	3	116.33	117.00	0	7,434	0.00%
2018/01/31	2	116.25	3	115.00	117.00	-1	7,401	-0.01%
2018/01/30	1	111.50	3	112.50	111.50	-2	7,330	-0.03%
2018/01/29	1	114.50	2	116.00	115.00	-1	7,260	-0.01%
2018/01/26	3	111.83	2	110.00	116.00	1	7,221	0.01%
2018/01/25	1	110.00	0	0.00	107.50	1	7,112	0.01%
2018/01/23	0	0.00	2	117.00	115.00	-2	6,989	-0.03%
2018/01/22	1	114.00	6	112.92	115.00	-5	6,955	-0.07%
2018/01/19	7	109.43	2	109.00	109.50	5	6,926	0.07%
2018/01/18	1	107.00	4	107.63	108.00	-3	6,907	-0.04%
2018/01/17	3	107.17	1	108.00	105.50	2	6,891	0.03%
2018/01/16	2	104.50	0	0.00	104.00	2	6,919	0.03%
2018/01/12	3	111.33	0	108.00	108.00	3	6,825	0.04%
2018/01/11	1	116.50	1	117.50	114.00	0	6,647	0.00%
2018/01/10	3	115.67	3	115.33	116.50	0	6,651	0.00%
2018/01/09	1	117.50	3	118.00	119.00	-2	6,605	-0.03%
2018/01/08	4	121.88	0	0.00	121.50	4	6,644	0.06%
2018/01/05	4	121.88	1	122.00	121.50	3	6,618	0.05%
2018/01/04	1	116.00	1	119.00	120.50	0	6,568	0.00%
2018/01/03	2	114.00	0	0.00	113.00	2	6,414	0.03%
2018/01/02	3	111.33	34	111.46	111.50	-31	6,374	-0.49%

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

國票-安和券商分點個股進出
國票-安和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

國票-安和 券商分點個股進出 國票-安和 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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析