智邦 (2345)-凱基-市府券商分點個股進出

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
409.0
漲跌
▲1.0
漲幅
+0.25%
成交量
3,771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:13:35(已收盤)

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

智邦 (2345)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/04/18	1	403.00	0	0.00	409.00	1	3,640	0.03%
2024/04/17	1	414.99	1	412.00	408.00	0	3,619	0.00%
2024/04/16	1.5	417.34	2	421.75	416.50	-0.5	3,571	-0.01%
2024/04/15	11	438.86	3	440.33	431.00	8	3,569	0.22%
2024/04/12	4	462.00	0	0.00	456.00	4	3,523	0.11%
2024/04/11	3	473.68	3	476.00	473.00	0	3,496	0.00%
2024/04/10	0	480.50	0	0.00	476.00	0	3,481	0.00%
2024/04/09	0	466.00	0	0.00	465.00	0	3,502	0.00%
2024/04/08	30	468.78	30	473.03	466.00	0	3,496	0.00%
2024/04/03	0	460.50	0	0.00	461.00	0	3,473	0.00%
2024/04/02	1	457.00	0	0.00	456.00	1	3,482	0.03%
2024/04/01	0	464.00	0	0.00	460.50	0	3,484	0.00%
2024/03/28	1	453.50	1	460.50	458.50	0	3,485	0.00%
2024/03/27	0	455.00	1	461.00	453.00	-1	3,495	-0.03%
2024/03/26	1	474.48	0	0.00	465.50	1	3,520	0.03%
2024/03/25	6	480.08	2	475.50	475.00	4	3,583	0.11%
2024/03/22	5.1	476.27	4	479.75	481.00	1.1	3,568	0.03%
2024/03/21	2	453.25	2	457.00	459.00	0	3,514	0.00%
2024/03/20	0	440.00	1	441.00	437.50	-1	3,487	-0.03%
2024/03/19	3	447.50	2	452.25	444.00	1	3,419	0.03%
2024/03/18	3	456.83	0	0.00	457.50	3	3,448	0.09%
2024/03/15	2	451.51	3	453.33	454.00	-1	3,417	-0.03%
2024/03/14	1	468.00	0	0.00	465.50	1	3,370	0.03%
2024/03/13	6	467.92	3	464.83	465.00	3	3,340	0.09%
2024/03/12	10	475.06	2	477.00	475.50	8	3,268	0.25%
2024/03/11	4	483.38	3	491.00	491.00	1	3,173	0.03%
2024/03/08	17	498.76	2	501.50	491.00	15	3,130	0.48%
2024/03/07	9	513.10	4	513.25	507.00	5	3,057	0.16%
2024/03/06	1.1	506.44	1	516.00	515.00	0.1	3,017	0.00%
2024/03/05	1	505.00	3	511.67	514.00	-2	3,052	-0.07%
2024/03/04	3.1	509.34	1	512.00	508.00	2.1	3,049	0.07%
2024/03/01	2	508.50	0	0.00	504.00	2	3,063	0.07%
2024/02/29	2	503.50	2	508.75	519.00	0	3,047	0.00%
2024/02/27	5	505.01	7	511.29	502.00	-2	2,991	-0.07%
2024/02/26	7.1	520.14	2	518.00	520.00	5.1	2,925	0.17%
2024/02/23	1.1	538.90	1	539.00	532.00	0.1	2,864	0.00%
2024/02/22	12	536.67	3	537.00	535.00	9	2,896	0.31%
2024/02/21	7	548.71	5	551.80	547.00	2	2,908	0.07%
2024/02/20	17	571.06	12	571.58	569.00	5	2,895	0.17%
2024/02/19	3	562.00	4	563.25	564.00	-1	2,893	-0.03%
2024/02/16	3	552.67	2	558.00	558.00	1	2,919	0.03%
2024/02/15	7	518.43	7	528.86	539.00	0	2,918	0.00%
2024/02/05	5	545.40	1	545.00	548.00	4	2,802	0.14%
2024/02/01	0	0.00	8	540.25	542.00	-8	2,774	-0.29%
2024/01/31	2	525.00	6	531.33	529.00	-4	2,771	-0.14%
2024/01/30	1	516.00	1	521.00	515.00	0	2,776	0.00%
2024/01/29	0	0.00	2	520.00	519.00	-2	2,777	-0.07%
2024/01/26	1	512.00	1	515.00	510.00	0	2,836	0.00%
2024/01/25	2	519.99	0	0.00	513.00	2	2,866	0.07%
2024/01/24	1	517.01	1	523.00	522.00	0	2,906	0.00%
2024/01/23	6	531.00	2	531.00	522.00	4	2,951	0.14%
2024/01/22	4	520.75	7	537.71	542.00	-3	2,932	-0.10%
2024/01/18	6	506.33	0	0.00	504.00	6	2,936	0.20%
2024/01/17	1	509.01	1	513.00	509.00	0	2,943	0.00%
2024/01/16	2	510.51	2	514.00	513.00	0	2,965	0.00%
2024/01/15	3	510.00	3	516.00	516.00	0	2,982	0.00%
2024/01/12	3	508.00	3	511.00	510.00	0	3,003	0.00%
2024/01/11	1	512.00	1	520.00	520.00	0	3,079	0.00%
2024/01/10	2	508.00	4	510.00	508.00	-2	3,179	-0.06%
2024/01/09	3	521.00	5	517.40	516.00	-2	3,204	-0.06%
2024/01/08	0	0.00	3	496.50	496.50	-3	3,169	-0.09%
2024/01/05	5	494.60	2	490.00	486.50	3	3,212	0.09%
2024/01/03	3	489.18	3	485.50	490.00	0	3,323	0.00%
2024/01/02	6	505.99	4	506.99	493.50	2	3,320	0.06%
2023/12/29	1	517.01	1	522.00	523.00	0	3,387	0.00%
2023/12/28	0	0.00	2	524.00	523.00	-2	3,441	-0.06%
2023/12/27	4	517.00	1	520.00	519.00	3	3,452	0.09%
2023/12/26	0	0.00	2	509.00	510.00	-2	3,468	-0.06%
2023/12/25	1	500.00	0	0.00	498.00	1	3,499	0.03%
2023/12/22	2	496.75	0	0.00	489.50	2	3,541	0.06%
2023/12/21	2	487.01	3	489.33	488.50	-1	3,559	-0.03%
2023/12/20	5	496.50	2	498.75	496.00	3	3,581	0.08%
2023/12/19	0	513.00	0	0.00	512.00	0	3,540	0.00%
2023/12/18	1	513.00	1.3	502.33	514.00	-0.3	3,635	-0.01%
2023/12/15	6	515.33	1	518.00	506.00	5	3,707	0.13%
2023/12/14	4	532.50	1	530.00	530.00	3	3,727	0.08%
2023/12/13	3	527.34	2	519.50	533.00	1	3,736	0.03%
2023/12/12	4	533.50	2	530.50	526.00	2	3,892	0.05%
2023/12/11	1	527.01	1	534.00	533.00	0	3,971	0.00%
2023/12/07	1	527.01	1	525.00	528.00	0	3,996	0.00%
2023/12/06	2	532.51	2	534.50	534.00	0	3,999	0.00%
2023/12/04	8	523.75	3	525.33	521.00	5	4,002	0.12%
2023/12/01	1	537.00	0	0.00	536.00	1	3,966	0.03%
2023/11/30	2	532.00	3	531.33	533.00	-1	3,986	-0.03%
2023/11/29	5	544.60	7	539.43	538.00	-2	3,961	-0.05%
2023/11/28	2	530.00	2	537.00	538.00	0	3,958	0.00%
2023/11/27	2	531.50	2	534.50	527.00	0	3,975	0.00%
2023/11/24	5	541.60	3	539.33	540.00	2	3,990	0.05%
2023/11/22	5	560.20	4	555.25	562.00	1	4,051	0.02%
2023/11/21	2	570.50	3	561.33	560.00	-1	4,138	-0.02%
2023/11/20	1	560.00	3	554.67	555.00	-2	4,199	-0.05%
2023/11/17	3	533.00	1	535.00	532.00	2	4,224	0.05%
2023/11/16	2	523.00	5	530.00	525.00	-3	4,391	-0.07%
2023/11/15	3	544.00	1	543.00	534.00	2	4,448	0.04%
2023/11/14	3	526.33	2.1	533.39	524.00	1	4,446	0.02%
2023/11/13	2	534.00	1.1	538.76	533.00	1	4,445	0.02%
2023/11/10	2	542.00	1	541.00	545.00	1	4,466	0.02%
2023/11/09	3	556.00	2	550.50	554.00	1	4,474	0.02%
2023/11/08	1	559.00	1	554.00	554.00	0	4,497	0.00%
2023/11/07	2	547.00	1.1	548.00	550.00	1	4,517	0.02%
2023/11/03	5	530.00	4.1	535.98	536.00	0.9	4,515	0.02%
2023/11/02	5	514.60	4	507.25	511.00	1	4,486	0.02%
2023/11/01	2	498.00	2	496.75	497.50	0	4,495	0.00%
2023/10/31	8	518.49	4	505.25	498.50	4	4,477	0.09%
2023/10/30	4	508.75	4	510.50	507.00	0	4,494	0.00%
2023/10/27	3	509.00	4	506.75	511.00	-1	4,596	-0.02%
2023/10/26	2	499.49	2	495.75	491.00	0	4,599	0.00%
2023/10/25	0	506.00	0	0.00	506.00	0	4,607	0.00%
2023/10/24	3	501.01	3	502.17	511.00	0	4,658	0.00%
2023/10/23	3	503.33	3	509.00	500.00	0	4,629	0.00%
2023/10/20	1	493.03	1	500.00	507.00	0	4,629	0.00%
2023/10/19	3	491.50	5	493.30	496.00	-2	4,629	-0.04%
2023/10/18	1	506.96	5	496.80	484.00	-4	4,561	-0.09%
2023/10/17	1	529.99	1	533.00	526.00	0	4,455	0.00%
2023/10/16	1	534.00	3	534.33	534.00	-2	4,464	-0.04%
2023/10/13	4	545.50	4	541.00	545.00	0	4,475	0.00%
2023/10/12	2	524.51	0	0.00	530.00	2	4,451	0.04%
2023/10/11	2	545.00	2	542.50	536.00	0	4,459	0.00%
2023/10/06	5	524.40	2.3	523.00	522.00	2.8	4,449	0.06%
2023/10/05	6	510.58	11.2	511.33	516.00	-5.2	4,491	-0.12%
2023/10/04	3	478.51	3	478.17	490.50	0	4,418	0.00%
2023/10/03	3	482.17	3	490.67	482.00	0	4,376	0.00%
2023/10/02	1	507.00	1	507.00	500.00	0	4,381	0.00%
2023/09/28	3	492.33	4	491.88	493.00	-1	4,373	-0.02%
2023/09/27	1	484.00	1	487.00	486.50	0	4,338	0.00%
2023/09/26	3	489.33	3	488.67	486.50	0	4,321	0.00%
2023/09/25	1	490.50	6	484.42	481.50	-5	4,346	-0.12%
2023/09/22	1	461.50	1	464.50	463.50	0	4,280	0.00%
2023/09/21	2	453.50	2	458.50	453.50	0	4,243	0.00%
2023/09/20	9	475.72	8	484.06	472.00	1	4,159	0.02%
2023/09/19	9	510.67	4	508.75	503.00	5	4,068	0.12%
2023/09/18	1	496.48	1	492.50	493.50	0	4,013	0.00%
2023/09/15	10	488.65	12	491.29	503.00	-2	3,993	-0.05%
2023/09/14	8	480.94	2	482.50	482.50	6	3,783	0.16%
2023/09/13	1	446.53	1	454.00	454.00	0	3,696	0.00%
2023/09/12	1	458.46	2	447.50	452.50	-1	3,754	-0.03%
2023/09/11	1	453.51	3	453.67	455.00	-2	3,806	-0.05%
2023/09/08	1	460.50	2	457.50	460.50	-1	3,835	-0.03%
2023/09/07	1	469.50	1	471.50	470.00	0	3,850	0.00%
2023/09/06	0	0.00	1	472.00	477.00	-1	3,856	-0.03%
2023/09/05	2	478.50	4	477.63	472.00	-2	3,872	-0.05%
2023/09/04	1	470.00	2	466.00	470.00	-1	3,897	-0.03%
2023/09/01	6	466.67	6	466.42	470.00	0	3,915	0.00%
2023/08/31	5	484.40	11	484.82	478.00	-6	3,960	-0.15%
2023/08/30	21	479.07	11	481.27	477.00	10	3,946	0.25%
2023/08/29	1	473.50	1	470.50	473.50	0	4,014	0.00%
2023/08/28	4	481.00	3	475.67	480.00	1	4,098	0.02%
2023/08/25	13	482.23	5.4	474.02	472.00	7.6	4,200	0.18%
2023/08/24	20.1	500.69	35.1	503.23	514.00	-15	4,354	-0.34%
2023/08/23	10	468.25	0	0.00	468.00	10	4,373	0.23%
2023/08/22	27.5	467.04	31	466.92	473.00	-3.6	4,443	-0.08%
2023/08/21	4	428.38	3	440.67	452.50	1	4,313	0.02%
2023/08/18	4	415.50	4	405.63	411.50	0	4,233	0.00%
2023/08/17	0	400.50	1	396.00	403.00	-1	4,169	-0.02%
2023/08/15	0	384.00	1	395.50	384.00	-1	4,113	-0.02%
2023/08/14	2	390.99	2	384.50	385.00	0	4,092	0.00%
2023/08/10	3	366.17	2	365.25	366.00	1	4,049	0.02%
2023/08/09	1	380.51	1	393.50	380.00	0	4,043	0.00%
2023/08/08	2	391.00	3	387.50	388.00	-1	4,040	-0.02%
2023/08/07	1	394.00	2	388.75	390.00	-1	4,026	-0.02%
2023/08/04	3	370.17	0	0.00	369.00	3	4,003	0.07%
2023/08/02	3	379.82	0	0.00	366.00	3	3,972	0.08%
2023/08/01	1	414.00	3	406.83	394.50	-2	3,923	-0.05%
2023/07/31	2	403.00	0	0.00	382.00	2	3,883	0.05%
2023/07/28	1	393.00	0	0.00	390.00	1	3,855	0.03%
2023/07/27	1	382.51	1	384.50	382.50	0	3,860	0.00%
2023/07/26	0	0.00	1	396.00	394.50	-1	3,816	-0.03%
2023/07/25	1	401.49	1	400.50	400.00	0	3,827	0.00%
2023/07/24	1	403.00	1	392.50	401.50	0	3,844	0.00%
2023/07/21	0	390.00	0	0.00	389.00	0	3,849	0.00%
2023/07/20	2	383.25	1	381.00	384.00	1	3,846	0.03%
2023/07/17	0	394.50	0	0.00	394.50	0	3,866	0.00%
2023/07/14	1	408.48	6	392.17	403.00	-5	3,856	-0.13%
2023/07/13	5	407.10	42.4	401.48	408.50	-37.4	3,823	-0.98%
2023/07/12	5	390.10	89	386.46	390.00	-84	3,751	-2.24%
2023/07/07	1	355.01	0	0.00	351.00	1	3,724	0.03%
2023/07/06	0	361.00	0	0.00	361.00	0	3,714	0.00%
2023/07/05	0	370.00	0	0.00	371.00	0	3,716	0.00%
2023/07/03	0	0.00	3	371.00	367.50	-3	3,823	-0.08%
2023/06/30	1	348.00	0	0.00	349.00	1	3,800	0.03%
2023/06/28	1	341.00	0	0.00	341.00	1	3,806	0.03%
2023/06/27	0	342.00	0	0.00	341.00	0	3,837	0.00%
2023/06/26	0	350.00	3	336.00	350.00	-3	3,855	-0.08%
2023/06/21	0	356.00	0	0.00	358.00	0	3,852	0.00%
2023/06/20	1	358.01	0	0.00	359.00	1	3,845	0.03%
2023/06/19	0	365.50	0	0.00	364.50	0	3,892	0.00%
2023/06/16	0	364.50	2.1	364.87	363.00	-2.1	3,944	-0.05%
2023/06/15	5	382.20	0	0.00	382.00	5	3,863	0.13%
2023/06/13	0	0.00	0.2	359.00	359.00	-0.2	3,862	0.00%
2023/06/12	1	354.00	1	350.00	348.50	0	3,885	0.00%
2023/06/09	1	346.50	2	342.50	343.00	-1	3,918	-0.03%
2023/06/08	0.1	347.60	0	0.00	339.50	0.1	3,924	0.00%
2023/06/07	0	355.00	0	0.00	355.50	0	3,913	0.00%
2023/06/06	4	353.38	3	356.00	354.00	1	3,900	0.03%
2023/06/05	1	343.00	1	347.00	345.00	0	3,859	0.00%
2023/06/02	121	343.74	121	342.12	343.00	0	3,923	0.00%	大買/大賣/
2023/06/01	1	343.49	1	339.50	342.00	0	3,906	0.00%
2023/05/31	1	360.97	1	355.50	353.00	0	3,799	0.00%
2023/05/30	81	349.47	81.1	350.91	354.00	-0.1	3,669	0.00%
2023/05/29	0	0.00	0.3	357.50	357.50	-0.3	3,442	-0.01%
2023/05/26	1	320.50	8.1	318.93	325.00	-7.1	3,339	-0.21%
2023/05/25	1	295.50	0.1	294.00	295.50	0.9	3,219	0.03%
2023/05/22	0	286.50	0	0.00	284.00	0	3,223	0.00%
2023/05/19	0	291.00	0	0.00	291.00	0	3,268	0.00%
2023/05/18	0	0.00	0	299.00	296.50	0	3,269	0.00%
2023/05/17	0	295.50	1	298.50	295.50	-1	3,285	-0.03%
2023/05/15	0	286.00	0	0.00	287.50	0	3,287	0.00%
2023/05/12	0	281.00	1	281.00	288.00	-1	3,317	-0.03%
2023/05/11	0	281.00	1	281.00	282.00	-1	3,324	-0.03%
2023/05/10	0.4	286.30	0	0.00	286.50	0.4	3,358	0.01%
2023/05/09	0	293.00	0	0.00	292.50	0	3,446	0.00%
2023/05/08	3	295.17	3	293.00	295.00	0	3,455	0.00%
2023/05/05	1.2	290.72	0	0.00	288.50	1.2	3,453	0.03%
2023/05/03	0	295.00	0	0.00	295.00	0	3,490	0.00%
2023/05/02	1	297.50	0	0.00	298.00	1	3,532	0.03%
2023/04/27	0	292.00	0	0.00	289.00	0	3,562	0.00%
2023/04/25	0	288.00	0	0.00	287.50	0	3,524	0.00%
2023/04/21	0	300.00	0	0.00	295.50	0	3,529	0.00%
2023/04/20	4	304.62	0	0.00	298.50	4	3,539	0.11%
2023/04/19	1	319.00	1	319.00	319.50	0	3,564	0.00%
2023/04/18	0	313.00	0	0.00	313.50	0	3,603	0.00%
2023/04/17	0	311.50	0	0.00	313.00	0	3,607	0.00%
2023/04/14	0	0.00	1	312.00	315.50	-1	3,603	-0.03%
2023/04/13	1	302.01	1	316.00	302.50	0	3,577	0.00%
2023/04/11	0	311.50	2	311.50	311.50	-2	3,507	-0.06%
2023/04/10	3	304.68	0	0.00	308.50	3	3,486	0.09%
2023/04/07	2	318.99	0	0.00	309.00	2	3,456	0.06%
2023/04/06	0	319.00	14	314.18	316.50	-14	3,429	-0.41%
2023/03/31	3	318.33	1	319.00	319.00	2	3,372	0.06%
2023/03/30	95	312.26	85	310.71	312.00	10	3,328	0.30%
2023/03/28	1	303.50	0	0.00	305.50	1	3,310	0.03%
2023/03/27	0	305.00	0	0.00	305.00	0	3,252	0.00%
2023/03/24	0	0.00	4	311.50	315.50	-4	3,235	-0.12%
2023/03/23	1	313.50	1	313.00	313.00	0	3,212	0.00%
2023/03/21	4.1	304.96	0	0.00	304.50	4.1	3,173	0.13%
2023/03/20	0	294.50	0	0.00	294.50	0	3,106	0.00%
2023/03/17	0	294.50	0	0.00	294.50	0	3,121	0.00%
2023/03/16	0	295.50	0	0.00	295.50	0	3,086	0.00%
2023/03/15	3	307.50	4	305.38	302.00	-1	3,075	-0.03%
2023/03/14	0	290.50	0	0.00	290.50	0	3,042	0.00%
2023/03/10	0	298.00	0	0.00	298.00	0	3,085	0.00%
2023/03/08	1	295.02	0	0.00	300.00	1	3,055	0.03%
2023/03/07	3	310.49	0	0.00	303.50	3	3,018	0.10%
2023/03/06	0	306.00	1.3	296.98	305.50	-1.3	2,918	-0.05%
2023/03/02	0	283.00	0	0.00	284.50	0	2,842	0.00%
2023/03/01	1	272.00	1	289.50	287.50	0	2,824	0.00%
2023/02/23	0	0.00	2	281.00	283.50	-2	2,789	-0.07%
2023/02/22	1	270.05	0	0.00	276.00	1	2,768	0.04%
2023/02/21	0	276.50	1	275.50	276.50	-1	2,748	-0.04%
2023/02/20	1	274.52	0	0.00	276.50	1	2,767	0.04%
2023/02/17	0	0.00	1	288.00	283.00	-1	2,752	-0.04%
2023/02/15	0	274.50	0	0.00	274.50	0	2,733	0.00%
2023/02/14	0	0.00	1.2	275.10	277.00	-1.2	2,755	-0.05%
2023/02/13	0	269.50	0	0.00	271.00	0	2,744	0.00%
2023/02/10	0	273.50	0	0.00	273.50	0	2,749	0.00%
2023/02/09	0	274.00	0	0.00	274.00	0	2,725	0.00%
2023/02/08	3	274.33	1	274.00	274.00	2	2,711	0.07%
2023/02/07	3	268.83	3	261.67	273.00	0	2,676	0.00%
2023/02/03	0	256.50	0	0.00	256.50	0	2,586	0.00%
2023/02/02	0	0.00	1	257.00	255.50	-1	2,613	-0.04%
2023/01/31	0	245.92	0	0.00	243.50	0	2,693	0.00%
2023/01/30	0	257.00	0	0.00	251.50	0	2,741	0.00%
2023/01/13	0	246.00	0	0.00	243.00	0	2,805	0.00%
2023/01/09	1	245.02	0	0.00	248.00	1	2,890	0.03%
2023/01/06	0	0.00	3	253.83	255.50	-3	2,861	-0.10%
2023/01/05	1	248.50	0	0.00	248.50	1	2,832	0.04%
2023/01/04	0	0.00	1	246.00	244.50	-1	2,857	-0.03%
2022/12/30	2	238.00	2	235.50	234.50	0	2,939	0.00%
2022/12/29	0	236.00	0	0.00	232.50	0	2,965	0.00%
2022/12/28	3	238.67	3	234.00	233.50	0	3,002	0.00%
2022/12/26	1	236.50	1	236.00	236.50	0	3,060	0.00%
2022/12/23	3	240.33	0	240.00	237.50	3	3,068	0.10%
2022/12/21	3	254.17	3	254.50	253.00	0	3,119	0.00%
2022/12/20	1	250.00	0	0.00	245.50	1	3,137	0.03%
2022/12/19	2	257.00	2	256.00	256.00	0	3,161	0.00%
2022/12/15	2	260.00	3	261.17	262.50	-1	3,224	-0.03%
2022/12/14	1	257.50	2	257.25	258.00	-1	3,225	-0.03%
2022/12/13	1	249.00	0	0.00	248.00	1	3,252	0.03%
2022/12/09	1	245.00	0	0.00	250.50	1	3,275	0.03%
2022/12/07	0	249.63	0	0.00	248.50	0	3,304	0.00%
2022/12/06	2	262.00	2	260.00	260.00	0	3,292	0.00%
2022/12/02	0	259.83	0	0.00	259.00	0	3,324	0.00%
2022/11/25	0	265.50	0	0.00	265.50	0	3,525	0.00%
2022/11/24	0	0.00	3	270.00	269.00	-3	3,562	-0.08%
2022/11/21	0	256.00	0	0.00	256.50	0	3,605	0.00%
2022/11/16	0	0.00	1	262.00	261.00	-1	3,640	-0.03%
2022/11/14	0	256.50	0	0.00	254.00	0	3,714	0.00%
2022/11/11	0	0.00	1	261.00	261.50	-1	3,722	-0.03%
2022/11/10	0	247.00	0	0.00	245.00	0	3,719	0.00%
2022/11/09	0	0.00	17	254.79	254.00	-17	3,709	-0.46%
2022/11/07	0	251.50	0	0.00	249.50	0	3,792	0.00%
2022/11/04	0	0.00	1	246.00	250.00	-1	3,884	-0.03%
2022/11/02	1	242.00	0	0.00	242.50	1	4,126	0.02%
2022/10/26	1	213.00	0	0.00	215.50	1	4,112	0.02%
2022/10/20	1	230.00	0	0.00	233.00	1	3,988	0.03%
2022/10/19	1	242.00	0	0.00	241.50	1	3,927	0.03%
2022/10/17	5	243.80	1	246.50	243.50	4	3,930	0.10%
2022/10/14	3	252.33	0	0.00	247.50	3	3,904	0.08%
2022/10/13	6	256.83	0	0.00	254.50	6	3,949	0.15%
2022/10/12	5	260.50	0	0.00	266.50	5	3,958	0.13%
2022/10/11	0	0.00	8	273.56	270.50	-8	4,026	-0.20%
2022/10/06	2	288.00	3	289.00	289.00	-1	4,192	-0.02%
2022/10/05	0	0.00	1	290.50	285.00	-1	4,216	-0.02%
2022/10/04	0	0.00	9	281.67	283.00	-9	4,204	-0.21%
2022/09/30	0	271.50	0	0.00	272.50	0	4,205	0.00%
2022/09/28	1	265.98	0	0.00	262.00	1	4,255	0.02%
2022/09/26	0	273.00	1.2	275.00	274.00	-1.1	4,334	-0.03%
2022/09/23	0	282.00	0	0.00	282.50	0	4,354	0.00%
2022/09/22	2	282.50	3	285.50	287.00	-1	4,354	-0.02%
2022/09/21	1	282.50	0	0.00	282.50	1	4,325	0.02%
2022/09/20	5	288.30	6	289.33	290.50	-1	4,318	-0.02%
2022/09/19	0	281.00	0	0.00	281.00	0	4,303	0.00%
2022/09/15	0	283.00	0	0.00	284.50	0	4,320	0.00%
2022/09/14	2	286.00	4	283.75	286.50	-2	4,323	-0.05%
2022/09/13	0	279.00	0	0.00	280.00	0	4,351	0.00%
2022/09/12	0	0.00	3	283.00	284.50	-3	4,375	-0.07%
2022/09/08	2	269.50	2	270.50	270.50	0	4,355	0.00%
2022/09/07	2	263.50	0	0.00	264.00	2	4,400	0.05%
2022/09/02	4	259.00	1	262.00	262.00	3	4,416	0.07%
2022/09/01	5	266.60	1	266.00	266.00	4	4,397	0.09%
2022/08/31	0	285.00	0	0.00	283.50	0	4,318	0.00%
2022/08/30	1	286.50	1	289.50	286.50	0	4,326	0.00%
2022/08/29	2	276.75	0	0.00	276.00	2	4,320	0.05%
2022/08/25	0	0.00	2	285.50	287.50	-2	4,301	-0.05%
2022/08/24	2	273.75	0	0.00	273.50	2	4,281	0.05%
2022/08/19	0	0.00	0.1	294.00	283.00	-0.1	4,345	0.00%
2022/08/17	1	284.00	0	0.00	284.50	1	4,295	0.02%
2022/08/16	0	0.00	8	275.50	279.50	-8	4,266	-0.19%
2022/08/15	3	279.00	1	279.00	279.00	2	4,245	0.05%
2022/08/12	5	276.10	0	0.00	276.50	5	4,229	0.12%
2022/08/11	1	280.50	3	282.83	278.50	-2	4,182	-0.05%
2022/08/10	0	0.00	8	276.69	280.00	-8	4,086	-0.20%
2022/08/09	2	270.00	4	268.88	280.00	-2	4,026	-0.05%
2022/08/08	2	265.50	3	261.00	261.50	-1	3,890	-0.03%
2022/08/05	12	258.25	1	258.50	257.50	11	3,908	0.28%
2022/08/04	4	260.50	2	254.00	253.50	2	3,902	0.05%
2022/08/03	0	0.00	3	252.00	253.00	-3	3,920	-0.08%
2022/08/01	4	253.00	0	0.00	253.00	4	3,874	0.10%
2022/07/29	0	0.00	2	246.50	248.00	-2	3,836	-0.05%
2022/07/25	2	250.00	0	0.00	249.50	2	3,862	0.05%
2022/07/22	1	253.00	1	248.50	248.00	0	3,843	0.00%
2022/07/18	0	0.00	5	265.00	265.00	-5	3,680	-0.14%
2022/07/15	1	252.50	1	251.50	247.00	0	3,565	0.00%
2022/07/13	0	0.00	1	231.00	232.50	-1	3,315	-0.03%
2022/07/11	2	233.50	2	222.00	222.00	0	3,241	0.00%
2022/07/08	0	0.00	0.3	233.00	230.00	-0.3	3,219	-0.01%
2022/07/07	2	216.00	2	217.00	222.00	0	3,187	0.00%
2022/07/05	2	210.00	2	213.00	213.00	0	3,143	0.00%
2022/07/04	0	0.00	4	206.38	204.00	-4	3,091	-0.13%
2022/07/01	0.1	215.00	0	0.00	215.00	0.1	3,064	0.00%
2022/06/29	1	241.00	1	241.00	243.50	0	3,140	0.00%
2022/06/28	0.2	239.50	0	0.00	240.50	0.2	3,220	0.01%
2022/06/27	0	0.00	0.3	245.50	245.50	-0.3	3,294	-0.01%
2022/06/23	2	245.50	2	247.00	240.00	0	3,322	0.00%
2022/06/22	4	250.75	4	243.50	245.00	0	3,343	0.00%
2022/06/21	3	241.83	3	247.00	252.00	0	3,319	0.00%
2022/06/20	7	231.64	7	233.50	233.50	0	3,270	0.00%
2022/06/17	0	0.00	8	229.88	227.50	-8	3,246	-0.25%
2022/06/16	8	249.81	0	0.00	242.50	8	3,236	0.25%
2022/06/14	0	0.00	1	238.00	238.00	-1	3,205	-0.03%
2022/06/10	0	0.00	11	241.77	242.00	-11	3,147	-0.35%
2022/06/09	1	230.00	1	231.50	234.00	0	3,082	0.00%
2022/06/06	3	220.00	3	219.50	219.50	0	3,022	0.00%
2022/06/02	2	226.50	2	226.00	226.00	0	3,053	0.00%
2022/05/31	0	0.00	0.2	228.00	232.00	-0.2	3,083	-0.01%
2022/05/26	2	217.50	2	207.50	206.00	0	2,945	0.00%
2022/05/23	0	0.00	2	214.00	213.50	-2	2,867	-0.07%
2022/05/16	2	235.50	0	0.00	235.50	2	2,751	0.07%
2022/05/13	0	0.00	1	233.00	234.50	-1	2,716	-0.04%
2022/05/12	1	220.00	0	0.00	223.50	1	2,661	0.04%
2022/05/10	0.1	205.50	0	0.00	207.00	0.1	2,550	0.00%
2022/05/06	0.1	225.00	1	225.03	226.00	-0.9	2,519	-0.04%
2022/05/05	1	234.00	1	236.50	232.00	0	2,546	0.00%
2022/05/04	1	234.50	0	0.00	234.00	1	2,563	0.04%
2022/04/29	3	230.17	4	232.88	233.00	-1	2,580	-0.04%
2022/04/28	2	221.00	2	217.50	219.50	0	2,516	0.00%
2022/04/26	1	217.50	1	222.00	221.00	0	2,477	0.00%
2022/04/25	0	211.00	0	0.00	211.00	0	2,459	0.00%
2022/04/22	1	223.00	0	0.00	221.50	1	2,457	0.04%
2022/04/21	0	0.00	1	229.00	225.50	-1	2,452	-0.04%
2022/04/19	0	0.00	1	224.00	221.50	-1	2,488	-0.04%
2022/04/14	1	220.50	0	0.00	226.00	1	2,548	0.04%
2022/04/11	2	221.75	1	222.00	216.50	1	2,554	0.04%
2022/04/07	1	230.00	2	231.00	231.00	-1	2,473	-0.04%
2022/04/06	2	236.00	2	237.00	238.50	0	2,426	0.00%
2022/04/01	2	222.50	0	0.00	230.00	2	2,349	0.09%
2022/03/31	3	221.83	0	0.00	222.50	3	2,269	0.13%
2022/03/30	2	211.75	1	215.00	215.00	1	2,168	0.05%
2022/03/28	1	203.00	0	0.00	204.00	1	2,099	0.05%
2022/03/25	1	205.51	0	0.00	203.00	1	2,039	0.05%
2022/03/22	1	214.00	0	0.00	217.50	1	2,206	0.05%
2022/03/18	1	215.29	0	0.00	216.00	1	2,155	0.05%
2022/03/11	0	234.00	0	0.00	234.50	0	2,066	0.00%
2022/03/07	0	239.50	0	0.00	237.00	0	2,008	0.00%
2022/03/04	6	254.84	0	0.00	253.50	6	1,993	0.30%
2022/03/01	0	0.00	1	265.00	267.00	-1	1,977	-0.05%
2022/02/25	3	252.33	0	0.00	252.00	3	1,983	0.15%
2022/02/24	2	256.00	0	0.00	254.50	2	1,984	0.10%
2022/02/21	0	273.00	0	0.00	273.00	0	1,976	0.00%
2022/02/16	0	0.00	1	273.50	274.00	-1	2,073	-0.05%
2022/02/15	1	258.00	0	0.00	259.50	1	2,105	0.05%
2022/02/14	3	259.67	0	0.00	256.00	3	2,120	0.14%
2022/02/11	0	0.00	3	271.50	271.50	-3	2,166	-0.14%
2022/02/10	0	0.00	2	272.50	274.50	-2	2,191	-0.09%
2022/02/07	1	257.51	0	0.00	258.50	1	2,385	0.04%
2022/01/26	0	0.00	2	265.00	265.00	-2	2,383	-0.08%
2022/01/25	1	269.50	3	271.17	274.50	-2	2,383	-0.08%
2022/01/20	2	266.75	2	263.50	263.50	0	2,366	0.00%
2022/01/18	0	0.00	1	270.00	269.00	-1	2,415	-0.04%
2022/01/17	1	270.50	0	0.00	270.50	1	2,413	0.04%
2022/01/14	0	0.00	4	260.00	260.00	-4	2,403	-0.17%
2022/01/12	1	257.00	1	256.50	255.50	0	2,397	0.00%
2022/01/11	2	259.00	0	0.00	257.50	2	2,399	0.08%
2022/01/10	1	263.00	0	0.00	262.50	1	2,433	0.04%
2022/01/07	1	259.00	0	0.00	259.00	1	2,419	0.04%
2022/01/05	1	274.00	0	0.00	274.00	1	2,402	0.04%
2022/01/04	1	262.00	0	0.00	266.50	1	2,379	0.04%
2021/12/30	1	260.00	0	0.00	260.00	1	2,441	0.04%
2021/12/24	1	259.50	0	0.00	259.00	1	2,570	0.04%
2021/12/22	0	258.00	0	0.00	257.50	0	2,586	0.00%
2021/12/21	0	260.00	0	0.00	259.00	0	2,577	0.00%
2021/12/17	0	260.00	0	0.00	257.50	0	2,517	0.00%
2021/12/16	0	276.97	0	0.00	275.50	0	2,396	0.00%
2021/12/13	0	0.00	1	299.50	297.00	-1	2,350	-0.04%
2021/12/09	0	0.00	5	303.00	302.50	-5	2,357	-0.21%
2021/12/08	0	0.00	5	295.00	296.50	-5	2,340	-0.21%
2021/12/03	5	279.00	1	276.50	277.00	4	2,331	0.17%
2021/11/17	10	290.50	0	0.00	291.50	10	2,529	0.40%
2021/11/12	0	0.00	2	276.50	288.00	-2	2,546	-0.08%
2021/11/10	0	0.00	1	297.00	296.00	-1	2,694	-0.04%
2021/11/04	2	273.00	3	269.33	271.50	-1	2,454	-0.04%
2021/11/03	3	261.17	0	0.00	260.50	3	2,403	0.12%
2021/10/28	1	247.00	0	0.00	248.00	1	2,289	0.04%
2021/10/27	2	252.00	2	253.00	250.00	0	2,296	0.00%
2021/10/26	1	244.00	0	0.00	245.00	1	2,259	0.04%
2021/10/20	11	235.55	0	0.00	236.50	11	2,241	0.49%
2021/10/06	2	231.00	0	0.00	229.00	2	2,148	0.09%
2021/10/05	2	246.50	0	0.00	246.50	2	2,115	0.09%
2021/10/01	0.1	253.50	2	258.00	254.00	-1.9	2,096	-0.09%
2021/09/28	1	266.00	0	0.00	267.50	1	2,053	0.05%
2021/09/24	4	274.75	0	0.00	274.50	4	2,074	0.19%
2021/09/22	1	268.00	5	269.60	269.50	-4	2,103	-0.19%
2021/09/14	0	0.00	4	278.50	278.50	-4	2,147	-0.19%
2021/09/07	1	274.50	0	0.00	278.00	1	2,192	0.05%
2021/09/02	196	284.70	196	287.08	285.00	0	2,142	0.00%	大買/大賣/
2021/08/30	1	286.50	1	286.50	287.00	0	2,031	0.00%
2021/08/27	2	291.00	2	285.50	291.50	0	2,022	0.00%
2021/08/25	4	294.00	4	295.75	293.50	0	2,015	0.00%
2021/08/24	5	297.00	5	296.00	296.00	0	2,005	0.00%
2021/08/23	2	287.50	2	286.00	288.00	0	1,995	0.00%
2021/08/18	3	281.50	3	274.00	286.00	0	1,989	0.00%
2021/08/17	4	270.50	4	272.25	271.00	0	1,944	0.00%
2021/08/16	1.1	267.68	21	268.00	267.50	-19.9	1,860	-1.07%
2021/08/13	1	301.00	0	0.00	297.00	1	1,757	0.06%
2021/07/30	1	327.00	1	325.50	326.00	0	2,028	0.00%
2021/07/29	2	339.00	2	333.00	335.50	0	2,052	0.00%
2021/07/28	2	326.00	0	0.00	327.50	2	2,071	0.10%
2021/07/22	0	0.00	0	341.00	341.00	0	2,263	0.00%
2021/07/20	2	346.00	1	345.00	343.00	1	2,348	0.04%
2021/07/19	1	341.50	0	0.00	340.00	1	2,418	0.04%
2021/07/15	0	0.00	4	338.00	347.00	-4	2,427	-0.16%
2021/07/14	0	0.00	2	342.00	335.00	-2	2,413	-0.08%
2021/07/13	0	0.00	10	350.10	349.50	-10	2,365	-0.42%
2021/07/12	0	343.00	3.1	343.04	342.00	-3.1	2,350	-0.13%
2021/07/06	2	339.50	2	335.00	334.50	0	2,335	0.00%
2021/06/30	0	0.00	0	329.00	330.50	0	2,332	0.00%
2021/06/28	0	0.00	5	336.50	331.00	-5	2,359	-0.21%
2021/06/25	5	330.90	1	323.00	331.00	4	2,351	0.17%
2021/06/23	0	313.50	1	310.00	315.50	-1	2,356	-0.04%
2021/06/15	0	298.45	0	0.00	298.00	0	2,394	0.00%
2021/06/10	0	0.00	20	290.50	292.50	-20	2,385	-0.84%
2021/06/08	1	289.00	1	286.50	286.50	0	2,395	0.00%
2021/06/07	20	283.50	0	0.00	293.50	20	2,389	0.84%
2021/06/03	1	295.00	0	0.00	293.00	1	2,386	0.04%
2021/05/31	0	0.00	1	302.00	307.50	-1	2,444	-0.04%
2021/05/28	2	293.00	2.1	291.05	293.00	-0.1	2,461	0.00%
2021/05/27	1	295.00	0	0.00	295.00	1	2,474	0.04%
2021/05/19	1	299.95	1	297.00	295.50	0	2,514	0.00%
2021/05/18	5	286.31	9	287.11	295.00	-4	2,508	-0.16%
2021/05/17	1	269.50	1	271.50	273.00	0	2,543	0.00%
2021/05/14	9	275.78	9	276.94	271.50	0	2,526	0.00%
2021/05/13	4	270.50	4	269.50	269.50	0	2,518	0.00%
2021/05/12	3	271.50	6	264.75	264.00	-3	2,521	-0.12%
2021/05/11	4	261.38	10	265.05	259.00	-6	2,508	-0.24%
2021/05/07	3	295.67	2	290.00	290.00	1	2,573	0.04%
2021/05/06	1	296.50	1	298.50	291.00	0	2,615	0.00%
2021/05/05	4	296.13	1	296.00	291.00	3	2,610	0.11%
2021/05/04	8	311.88	10	300.90	303.00	-2	2,622	-0.08%
2021/05/03	4	318.13	3	314.00	315.50	1	2,602	0.04%
2021/04/29	3	311.33	4	310.38	318.00	-1	2,589	-0.04%
2021/04/28	2	300.25	1	303.00	303.50	1	2,564	0.04%
2021/04/26	12	296.54	6	294.08	296.00	6	2,519	0.24%
2021/04/23	6	282.77	8	284.75	291.50	-2	2,478	-0.08%
2021/04/22	3	279.00	4	280.50	275.00	-1	2,455	-0.04%
2021/04/21	1	271.00	0.1	270.00	271.00	0.9	2,467	0.04%
2021/04/19	3	277.50	3	276.00	273.50	0	2,552	0.00%
2021/04/13	0	0.00	2	273.50	266.00	-2	2,667	-0.07%
2021/04/12	1	271.00	0	0.00	270.50	1	2,705	0.04%
2021/04/09	2	280.50	2	280.00	279.50	0	2,726	0.00%
2021/04/08	1	277.50	0	0.00	277.00	1	2,749	0.04%
2021/04/01	10	281.70	11	283.23	275.50	-1	2,819	-0.04%
2021/03/31	0	0.00	14	278.54	276.00	-14	2,780	-0.50%
2021/03/30	2	277.00	0	0.00	278.50	2	2,751	0.07%
2021/03/29	6	275.00	10	277.15	279.50	-4	2,751	-0.15%
2021/03/26	2	265.00	2	267.50	268.00	0	2,712	0.00%
2021/03/25	2	263.50	2	268.00	270.00	0	2,731	0.00%
2021/03/24	4	269.50	6	269.83	268.00	-2	2,767	-0.07%
2021/03/23	5	269.60	6	269.42	269.00	-1	2,872	-0.03%
2021/03/22	1	266.00	0	0.00	266.00	1	2,934	0.03%
2021/03/19	18	272.61	7	268.93	273.50	11	2,968	0.37%
2021/03/18	4	264.50	2	267.50	262.50	2	2,976	0.07%
2021/03/17	1	262.50	1	266.00	265.50	0	3,033	0.00%
2021/03/16	3	266.00	9	265.89	265.50	-6	3,090	-0.19%
2021/03/15	8	261.88	2	262.00	262.00	6	3,097	0.19%
2021/03/12	5	261.20	6	262.00	262.50	-1	3,119	-0.03%
2021/03/11	2	254.00	0	0.00	254.50	2	3,118	0.06%
2021/03/10	3	258.50	3	259.50	253.50	0	3,142	0.00%
2021/03/08	4	261.75	3	259.50	259.50	1	3,193	0.03%
2021/03/05	1	248.00	0	0.00	256.00	1	3,199	0.03%
2021/03/03	2	259.00	0	0.00	265.50	2	3,217	0.06%
2021/02/26	1	263.00	0	0.00	262.50	1	3,256	0.03%
2021/02/24	1	268.00	0	0.00	268.50	1	3,235	0.03%
2021/02/22	2	277.00	2	277.50	274.00	0	3,237	0.00%
2021/02/18	0	0.00	1.2	271.71	275.50	-1.2	3,284	-0.04%
2021/02/17	2	260.00	0	0.00	269.50	2	3,328	0.06%
2021/02/05	1	274.00	0	0.00	271.50	1	3,289	0.03%
2021/02/04	1	275.00	0	0.00	272.00	1	3,393	0.03%
2021/02/03	1	283.00	0	0.00	280.50	1	3,374	0.03%
2021/02/02	0	0.00	1	291.50	293.00	-1	3,375	-0.03%
2021/02/01	5	275.00	5	275.50	275.00	0	3,318	0.00%
2021/01/28	1	272.00	0	274.50	273.00	1	3,204	0.03%
2021/01/26	0	291.50	0	0.00	291.00	0	3,141	0.00%
2021/01/25	3	292.67	0	0.00	288.50	3	3,110	0.10%
2021/01/22	3	287.51	6	286.92	291.50	-3	3,099	-0.10%
2021/01/21	2	288.00	0	0.00	285.50	2	3,077	0.06%
2021/01/20	4	281.00	4	282.01	281.00	0	3,043	0.00%
2021/01/19	0	0.00	1	283.50	283.00	-1	3,043	-0.03%
2021/01/18	4	280.25	3	274.00	282.00	1	3,062	0.03%
2021/01/15	2	286.00	2	283.50	277.00	0	3,093	0.00%
2021/01/14	3	283.83	2	286.50	282.50	1	3,070	0.03%
2021/01/11	4	296.63	4	295.00	294.00	0	2,963	0.00%
2021/01/05	4	296.75	0	297.50	297.50	4	2,879	0.14%
2021/01/04	2	302.00	1	302.00	301.00	1	2,860	0.03%
2020/12/31	0	0.00	4	318.13	316.00	-4	2,850	-0.14%
2020/12/29	1	302.50	0.1	305.00	306.50	0.9	2,870	0.03%
2020/12/28	2	297.50	2	299.00	298.50	0	2,920	0.00%
2020/12/25	1	288.00	0	0.00	287.50	1	2,898	0.03%
2020/12/23	2	285.50	2	282.50	285.50	0	3,028	0.00%
2020/12/21	2	287.50	2	285.00	287.50	0	3,141	0.00%
2020/12/16	4	305.00	4	290.25	305.00	0	3,044	0.00%
2020/12/15	3	289.33	4	288.38	288.00	-1	2,991	-0.03%
2020/12/14	3	283.17	3	287.50	285.00	0	2,956	0.00%
2020/12/11	2	276.50	3	275.33	277.00	-1	2,909	-0.03%
2020/12/10	3	270.00	6	269.42	265.00	-3	2,861	-0.10%
2020/12/09	0	0.00	2	258.49	259.00	-2	2,825	-0.07%
2020/12/08	1	259.00	2	258.50	259.00	-1	2,861	-0.03%
2020/12/07	4	256.50	2	253.50	256.00	2	2,908	0.07%
2020/12/04	4	249.50	5	248.40	250.00	-1	2,920	-0.03%
2020/12/03	0	0.00	2	250.00	252.00	-2	2,920	-0.07%
2020/11/30	3	239.00	2	241.25	239.00	1	2,939	0.03%
2020/11/27	0	0.00	2	242.50	243.50	-2	2,909	-0.07%
2020/11/26	0	0.00	1	234.00	237.00	-1	2,909	-0.03%
2020/11/25	1	228.50	0	0.00	228.00	1	2,932	0.03%
2020/11/18	0	0.00	1	245.00	246.00	-1	3,175	-0.03%
2020/11/17	0	243.00	1	245.00	244.00	-1	3,190	-0.03%
2020/11/16	0	0.00	2	237.00	239.00	-2	3,205	-0.06%
2020/11/12	1	234.00	18	225.06	223.00	-17	3,192	-0.53%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/02	1	208.50	0	0.00	206.00	1	3,630	0.03%
2020/10/30	1	208.00	0	0.00	207.50	1	3,674	0.03%
2020/10/29	40	204.63	0	0.00	206.50	40	3,722	1.07%
2020/10/28	11	208.27	0	0.00	209.00	11	3,765	0.29%
2020/10/27	25	209.00	0	0.00	210.00	25	3,787	0.66%
2020/10/23	52	209.17	0	0.00	208.50	52	3,835	1.36%
2020/10/22	0	0.00	2	218.00	214.00	-2	3,820	-0.05%
2020/10/21	0.5	218.00	0	0.00	218.00	0.5	3,818	0.01%
2020/10/19	1	221.50	1	221.50	221.00	0	3,865	0.00%
2020/10/14	4	221.50	2	219.50	220.00	2	3,923	0.05%
2020/10/12	4	218.25	2	220.25	217.50	2	3,993	0.05%
2020/10/08	1	219.00	0	0.00	219.00	1	4,017	0.02%
2020/10/07	8	220.56	6	221.25	219.00	2	4,015	0.05%
2020/10/06	1	222.50	2	224.50	226.00	-1	4,019	-0.02%
2020/10/05	2	227.00	2	220.00	218.50	0	4,006	0.00%
2020/09/30	0	0.00	1	222.50	222.50	-1	3,963	-0.03%
2020/09/29	2	223.00	5	219.80	221.00	-3	3,987	-0.08%
2020/09/28	0	0.00	1	214.50	219.00	-1	4,000	-0.02%
2020/09/25	3	210.00	3	209.17	211.50	0	4,044	0.00%
2020/09/24	6	209.92	6	213.42	206.50	0	4,087	0.00%
2020/09/23	4	209.13	0	0.00	210.00	4	4,056	0.10%
2020/09/22	1	220.50	1	218.00	216.50	0	4,010	0.00%
2020/09/18	0	0.00	1	217.50	219.50	-1	4,069	-0.02%
2020/09/17	1	217.00	0	0.00	216.00	1	4,081	0.02%
2020/09/16	1	220.00	0	0.00	219.50	1	4,073	0.02%
2020/09/15	0	0.00	1	220.50	220.50	-1	4,075	-0.02%
2020/09/14	1	220.00	0	0.00	218.50	1	4,159	0.02%
2020/09/11	3	216.67	1	220.00	215.50	2	4,142	0.05%
2020/09/10	2	226.00	0	0.00	222.00	2	4,135	0.05%
2020/09/09	0	0.00	1	219.00	218.50	-1	4,104	-0.02%
2020/09/07	1	227.00	0	0.00	224.00	1	4,150	0.02%
2020/09/04	2	229.00	1	229.50	230.00	1	4,242	0.02%
2020/09/03	3	235.67	0	0.00	233.50	3	4,283	0.07%
2020/09/01	0	0.00	3	237.33	237.00	-3	4,557	-0.07%
2020/08/31	7	235.43	3	235.83	234.00	4	4,592	0.09%
2020/08/28	2	239.00	14	242.04	241.00	-12	4,611	-0.26%
2020/08/27	0	0.00	6	237.75	236.00	-6	4,669	-0.13%
2020/08/26	5	231.40	0	0.00	230.00	5	4,781	0.10%
2020/08/25	7	237.86	7	238.29	237.50	0	4,745	0.00%
2020/08/24	0	0.00	7	240.93	244.00	-7	4,769	-0.15%
2020/08/21	2	226.50	1	224.50	228.00	1	4,827	0.02%
2020/08/20	1	228.00	0	0.00	222.00	1	4,818	0.02%
2020/08/19	0.5	231.00	7	237.93	232.50	-6.5	4,815	-0.13%
2020/08/18	2	235.25	3	237.33	235.00	-1	4,938	-0.02%
2020/08/17	9	234.22	11	234.95	238.00	-2	4,950	-0.04%
2020/08/14	2	227.00	2	225.00	228.50	0	4,896	0.00%
2020/08/13	7	217.07	2	215.00	220.00	5	4,843	0.10%
2020/08/12	6	213.50	6	214.42	215.00	0	4,865	0.00%
2020/08/11	6	211.67	2	210.00	209.00	4	4,956	0.08%
2020/08/10	14	222.14	0	0.00	220.00	14	4,916	0.28%
2020/08/07	8	228.81	2	228.50	226.00	6	4,988	0.12%
2020/08/06	5	237.90	2	238.50	237.00	3	4,987	0.06%
2020/08/05	3	248.50	0	0.00	247.00	3	5,040	0.06%
2020/08/04	0	0.00	11	243.00	245.50	-11	5,047	-0.22%
2020/08/03	9	236.72	5	234.40	233.00	4	5,058	0.08%
2020/07/31	4	230.50	1	232.00	229.50	3	5,057	0.06%
2020/07/30	1	232.00	0	0.00	232.00	1	5,127	0.02%
2020/07/29	3	233.67	2	233.50	232.00	1	5,198	0.02%
2020/07/28	3	232.17	3	232.00	229.00	0	5,252	0.00%
2020/07/27	0	0.00	2	240.50	235.00	-2	5,333	-0.04%
2020/07/24	1	242.00	0	0.00	236.50	1	5,641	0.02%
2020/07/23	3	239.67	1	241.00	240.50	2	5,899	0.03%
2020/07/22	1	244.00	0	0.00	247.00	1	5,995	0.02%
2020/07/21	3	242.17	1	244.50	242.00	2	6,090	0.03%
2020/07/17	1	237.00	0	0.00	236.50	1	6,366	0.02%
2020/07/16	6	246.58	3	245.17	241.50	3	6,520	0.05%
2020/07/15	15	255.87	3	263.33	252.50	12	6,752	0.18%
2020/07/14	9	257.72	0	0.00	259.00	9	7,003	0.13%
2020/07/13	0	0.00	1	264.50	261.50	-1	7,093	-0.01%
2020/07/09	1	256.00	3	259.33	258.00	-2	7,139	-0.03%
2020/07/08	3	254.17	5	253.50	255.50	-2	7,161	-0.03%
2020/07/07	10	261.50	12	257.79	256.50	-2	7,269	-0.03%
2020/07/06	2	258.00	1	253.50	256.50	1	7,267	0.01%
2020/07/03	4	241.38	7	244.07	242.00	-3	7,244	-0.04%
2020/07/02	1	231.50	7	235.14	237.50	-6	7,322	-0.08%
2020/06/30	0	0.00	5	228.50	228.00	-5	7,439	-0.07%
2020/06/29	2	225.50	2	226.00	225.50	0	7,495	0.00%
2020/06/24	4.5	227.61	5	225.70	223.50	-0.5	7,515	-0.01%
2020/06/23	5	225.90	3	227.17	225.00	2	7,599	0.03%
2020/06/22	1	229.00	0	0.00	229.00	1	7,665	0.01%
2020/06/19	10	231.45	6	230.08	230.00	4	7,826	0.05%
2020/06/18	1	221.00	1	222.50	223.00	0	7,892	0.00%
2020/06/17	1	221.50	1	223.50	224.50	0	8,006	0.00%
2020/06/16	1	224.00	2	224.75	226.50	-1	8,327	-0.01%
2020/06/15	8	221.81	1	219.00	220.50	7	8,462	0.08%
2020/06/12	2	225.00	8	225.00	226.50	-6	8,552	-0.07%
2020/06/11	10	223.25	11	224.45	223.50	-1	8,639	-0.01%
2020/06/10	2	212.00	3	214.50	217.50	-1	8,614	-0.01%
2020/06/09	5	212.40	0	0.00	209.50	5	8,722	0.06%
2020/06/08	4	215.50	3.9	215.08	213.00	0.2	8,742	0.00%
2020/06/05	6	224.58	1	223.00	223.50	5	8,626	0.06%
2020/06/03	1	223.50	2	223.00	223.50	-1	8,638	-0.01%
2020/06/02	5	232.00	0	0.00	228.00	5	8,589	0.06%
2020/06/01	1	242.50	1	241.00	242.50	0	8,567	0.00%
2020/05/29	1.1	235.71	1	237.50	241.50	0.1	8,583	0.00%
2020/05/28	4.1	239.53	2	242.50	236.00	2.1	8,568	0.02%
2020/05/27	3	227.67	1	233.50	229.00	2	8,506	0.02%
2020/05/26	4.6	230.36	2.1	228.50	229.00	2.4	8,598	0.03%
2020/05/25	9.1	223.36	15	225.30	229.00	-6	8,592	-0.07%
2020/05/22	0	0.00	1	219.00	217.50	-1	8,479	-0.01%
2020/05/21	0	0.00	1	218.50	216.50	-1	8,499	-0.01%
2020/05/20	2	213.00	0	0.00	215.00	2	8,540	0.02%
2020/05/19	1	216.00	1	212.00	212.00	0	8,614	0.00%
2020/05/18	0	0.00	2	221.00	218.00	-2	8,556	-0.02%
2020/05/14	1	214.00	3	212.33	211.00	-2	8,438	-0.02%
2020/05/13	0.1	208.50	1	207.00	209.50	-0.9	8,385	-0.01%
2020/05/12	2.1	203.07	0	0.00	204.50	2.1	8,424	0.02%
2020/05/11	0.5	209.00	0	0.00	209.00	0.5	8,494	0.01%
2020/05/08	3.1	208.52	3	210.67	209.50	0.1	8,584	0.00%
2020/05/06	1.2	212.00	1	213.00	212.50	0.2	8,746	0.00%
2020/05/05	1	213.00	3	211.83	209.50	-2	8,723	-0.02%
2020/05/04	4.6	207.63	1	209.00	208.50	3.6	8,699	0.04%
2020/04/30	1	217.00	1.5	219.83	217.50	-0.5	8,678	-0.01%
2020/04/29	15	223.47	14	225.54	223.50	1	8,647	0.01%
2020/04/28	2	212.00	10	208.15	212.50	-8	8,389	-0.10%
2020/04/27	1	196.50	0	0.00	196.50	1	8,214	0.01%
2020/04/24	2	190.75	3	193.67	195.00	-1	8,157	-0.01%
2020/04/23	6	193.33	5	192.20	190.00	1	8,121	0.01%
2020/04/22	1	185.50	2.1	186.02	186.50	-1.1	7,975	-0.01%
2020/04/21	5.6	184.80	4	190.25	184.00	1.6	7,892	0.02%
2020/04/20	5	193.60	7	196.29	193.00	-2	7,764	-0.03%
2020/04/17	6	202.75	8	204.25	206.00	-2	7,499	-0.03%
2020/04/16	0	0.00	4	186.25	188.00	-4	7,257	-0.06%
2020/04/15	0	0.00	2	182.50	183.00	-2	7,214	-0.03%
2020/04/14	2	179.50	3	182.33	179.50	-1	7,185	-0.01%
2020/04/10	0	0.00	2	178.75	178.50	-2	7,203	-0.03%
2020/04/09	3	173.67	4	173.50	174.50	-1	7,156	-0.01%
2020/04/08	2	176.25	4	176.50	177.50	-2	7,196	-0.03%
2020/04/07	10	177.35	6	178.58	174.50	4	7,282	0.05%
2020/04/06	6	174.25	8	172.38	176.00	-2	7,158	-0.03%
2020/04/01	26	164.81	12	165.88	166.50	14	7,084	0.20%
2020/03/31	1	163.50	1	162.00	163.00	0	7,053	0.00%
2020/03/30	1	156.50	1	157.00	158.00	0	7,007	0.00%
2020/03/27	4	157.63	5	157.40	156.50	-1	7,048	-0.01%
2020/03/26	3	151.00	3	153.50	155.00	0	6,947	0.00%
2020/03/25	2	154.25	8	148.88	154.00	-6	6,898	-0.09%
2020/03/24	3	139.50	6	142.08	144.00	-3	6,735	-0.04%
2020/03/23	27	137.28	8	139.50	137.00	19	6,592	0.29%
2020/03/20	20	156.15	25	154.56	152.00	-5	6,518	-0.08%
2020/03/19	13	149.73	5	156.80	149.00	8	6,193	0.13%
2020/03/18	5	171.50	9	168.61	165.50	-4	6,053	-0.07%
2020/03/17	8	164.69	10	166.55	168.50	-2	5,976	-0.03%
2020/03/16	5	169.30	5	169.60	163.00	0	5,875	0.00%
2020/03/13	6	158.42	6	166.50	169.00	0	5,834	0.00%
2020/03/12	3	165.50	3	167.00	164.00	0	5,738	0.00%
2020/03/11	8	172.50	10	173.60	172.50	-2	5,735	-0.03%
2020/03/10	8	169.25	9	169.94	171.00	-1	5,777	-0.02%
2020/03/09	8	171.00	0	0.00	168.00	8	5,805	0.14%
2020/03/06	2	174.50	2	176.00	178.00	0	5,764	0.00%
2020/03/05	3	177.83	15	176.13	179.00	-12	5,756	-0.21%
2020/03/04	2	166.25	4	166.75	168.50	-2	5,689	-0.04%
2020/03/03	6	166.17	1	166.50	165.50	5	5,747	0.09%
2020/03/02	3	162.50	1	164.00	162.00	2	5,824	0.03%
2020/02/27	14	166.89	0	0.00	163.50	14	6,678	0.21%
2020/02/26	4	173.00	1	172.50	171.50	3	6,654	0.05%
2020/02/24	4	175.25	2	176.00	176.00	2	6,758	0.03%
2020/02/21	10	182.75	5	184.10	179.50	5	6,747	0.07%
2020/02/20	8	184.31	10	185.05	183.50	-2	6,728	-0.03%
2020/02/19	6	182.50	8	183.75	182.00	-2	6,713	-0.03%
2020/02/18	4	180.88	0	0.00	180.50	4	6,723	0.06%
2020/02/17	3	181.00	3	180.00	183.50	0	6,721	0.00%
2020/02/14	3	180.67	4	180.13	182.50	-1	6,741	-0.01%
2020/02/13	9	180.33	17	181.38	179.50	-8	6,792	-0.12%
2020/02/12	9	185.39	11	184.14	183.00	-2	6,780	-0.03%
2020/02/11	2	181.75	5	183.20	184.00	-3	6,835	-0.04%
2020/02/10	11	181.05	4	180.75	181.50	7	6,866	0.10%
2020/02/07	3	176.33	15	177.30	174.00	-12	6,840	-0.18%
2020/02/06	0	0.00	1	177.00	176.00	-1	6,788	-0.01%
2020/02/05	1	173.50	1	173.50	173.50	0	6,903	0.00%
2020/02/04	0	0.00	6	167.50	171.00	-6	6,982	-0.09%
2020/02/03	3	156.33	0	0.00	164.00	3	6,950	0.04%
2020/01/31	2	162.75	4	163.50	163.00	-2	6,949	-0.03%
2020/01/30	4	164.25	2	165.00	159.00	2	6,976	0.03%
2020/01/20	3	175.00	3	173.33	174.00	0	6,879	0.00%
2020/01/17	3	172.33	15	172.70	173.50	-12	6,831	-0.18%
2020/01/16	1	169.00	1	168.50	168.50	0	6,773	0.00%
2020/01/15	2	168.00	2	167.00	168.00	0	6,766	0.00%
2020/01/14	9	168.94	1	173.00	168.50	8	6,761	0.12%
2020/01/10	4	165.75	3	166.00	165.50	1	6,797	0.01%
2020/01/09	2	167.75	4	167.13	168.00	-2	6,848	-0.03%
2020/01/08	7	160.36	8	163.75	165.00	-1	6,875	-0.01%
2020/01/07	8	163.81	1	166.50	162.00	7	6,957	0.10%
2020/01/06	0	0.00	1	170.00	170.00	-1	6,965	-0.01%
2020/01/03	8	175.44	5	173.20	171.50	3	7,075	0.04%
2020/01/02	11	173.41	12	173.33	175.00	-1	7,049	-0.01%
2019/12/31	15	169.53	81	166.38	168.00	-66	7,053	-0.94%
2019/12/30	55	163.64	7	161.86	164.00	48	6,952	0.69%
2019/12/27	3	160.83	6	161.00	162.50	-3	7,065	-0.04%
2019/12/26	1	158.00	25	161.96	157.50	-24	7,105	-0.34%
2019/12/25	4	158.88	8	160.81	160.00	-4	7,122	-0.06%
2019/12/24	11	161.59	3	163.50	160.50	8	7,108	0.11%
2019/12/23	1.2	169.25	0	0.00	168.00	1.2	7,086	0.02%
2019/12/20	0	0.00	2	168.00	168.50	-2	7,175	-0.03%
2019/12/19	2	165.75	3	167.00	167.00	-1	7,206	-0.01%
2019/12/18	2	165.50	5	165.40	165.50	-3	7,347	-0.04%
2019/12/17	1	166.00	0	0.00	166.00	1	7,414	0.01%
2019/12/13	1	165.00	0	0.00	164.50	1	7,608	0.01%
2019/12/12	0.2	164.00	0	0.00	164.00	0.2	7,635	0.00%
2019/12/11	0.4	165.00	0	0.00	165.50	0.4	7,643	0.01%
2019/12/10	5	165.20	2	164.50	164.50	3	7,658	0.04%
2019/12/09	7	162.07	4	160.75	164.50	3	7,704	0.04%
2019/12/06	9.2	161.57	5	162.80	160.50	4.2	7,672	0.05%
2019/12/05	0	0.00	2	163.00	164.50	-2	7,640	-0.03%
2019/12/04	2	158.50	3	158.33	157.50	-1	7,569	-0.01%
2019/12/02	1	155.50	1	157.00	158.00	0	7,554	0.00%
2019/11/29	1	162.50	1	159.00	159.00	0	7,611	0.00%
2019/11/28	10	161.95	3	162.00	160.00	7	7,680	0.09%
2019/11/27	10	164.30	0	0.00	163.50	10	7,696	0.13%
2019/11/26	7	168.79	4	170.00	170.00	3	7,602	0.04%
2019/11/25	5	170.00	5	169.30	171.00	0	6,820	0.00%
2019/11/22	6	164.50	6	166.00	166.50	0	6,895	0.00%
2019/11/21	6	166.33	5	167.30	166.50	1	6,840	0.01%
2019/11/20	6	169.67	3	171.50	169.00	3	6,799	0.04%
2019/11/19	3	170.67	2	172.50	173.00	1	6,804	0.01%
2019/11/18	3	173.33	0	0.00	171.00	3	6,827	0.04%
2019/11/15	3	177.50	15	177.30	178.00	-12	6,801	-0.18%
2019/11/14	1	175.50	1	175.50	175.50	0	6,785	0.00%
2019/11/13	0	0.00	3	176.00	176.00	-3	6,770	-0.04%
2019/11/12	8	172.19	5	173.10	174.00	3	6,777	0.04%
2019/11/11	4	173.63	7	173.86	173.00	-3	6,724	-0.04%
2019/11/08	10	175.00	0	0.00	172.00	10	6,774	0.15%
2019/11/07	3	173.83	3	174.67	174.00	0	6,760	0.00%
2019/11/06	2	178.00	3	179.33	180.50	-1	6,751	-0.01%
2019/11/05	1	176.00	4	174.50	175.50	-3	6,860	-0.04%
2019/11/04	6	172.67	2	175.00	173.00	4	6,915	0.06%
2019/11/01	4	175.63	1	175.00	174.50	3	6,890	0.04%
2019/10/31	1	183.00	1	183.00	181.50	0	6,804	0.00%
2019/10/30	4	185.88	5	183.90	182.50	-1	6,796	-0.01%
2019/10/29	8	184.50	3	186.17	182.50	5	6,741	0.07%
2019/10/28	3	191.00	0	0.00	189.00	3	6,749	0.04%
2019/10/25	1	188.00	1	187.50	188.00	0	6,767	0.00%
2019/10/24	2	188.50	2	189.00	188.50	0	6,793	0.00%
2019/10/23	2	190.50	2	189.00	191.00	0	6,807	0.00%
2019/10/22	1	190.50	1	190.00	188.50	0	6,818	0.00%
2019/10/21	1	187.00	0	0.00	187.00	1	6,844	0.01%
2019/10/18	1	188.50	4	189.50	189.50	-3	6,945	-0.04%
2019/10/17	2	185.00	3	186.50	187.00	-1	6,881	-0.01%
2019/10/16	7	190.29	4	190.50	190.00	3	6,789	0.04%
2019/10/15	3	191.83	10	189.00	195.00	-7	6,717	-0.10%
2019/10/14	6	188.75	7	185.43	186.50	-1	6,618	-0.02%
2019/10/09	12	183.42	4	184.50	185.00	8	6,542	0.12%
2019/10/07	0	0.00	6	178.92	177.00	-6	6,407	-0.09%
2019/10/04	8	174.31	2	173.75	172.50	6	6,343	0.09%
2019/10/03	0	0.00	4	172.50	175.00	-4	6,282	-0.06%
2019/10/02	1	167.00	2	167.00	167.00	-1	6,165	-0.02%
2019/10/01	2	161.00	2	162.00	162.00	0	6,110	0.00%
2019/09/27	0	0.00	2	164.50	163.50	-2	6,078	-0.03%
2019/09/25	1	162.00	4	163.25	162.50	-3	6,350	-0.05%
2019/09/24	1	165.00	2	166.50	165.00	-1	6,374	-0.02%
2019/09/23	9	165.22	5	165.20	163.50	4	6,348	0.06%
2019/09/20	6	169.33	3	168.83	169.00	3	6,289	0.05%
2019/09/19	7	171.86	3	173.00	172.00	4	6,328	0.06%
2019/09/18	1	176.00	1	177.00	177.50	0	6,459	0.00%
2019/09/17	0	0.00	1	173.50	172.50	-1	6,372	-0.02%
2019/09/16	1	171.00	0	0.00	171.00	1	6,381	0.02%
2019/09/12	0	0.00	1	170.00	170.50	-1	6,386	-0.02%
2019/09/11	3	169.67	3	165.83	166.00	0	6,402	0.00%
2019/09/10	2	168.00	2	168.00	168.00	0	6,357	0.00%
2019/09/09	2	166.25	4	166.13	166.00	-2	6,343	-0.03%
2019/09/06	0	0.00	4	163.65	164.00	-4	6,333	-0.06%
2019/09/05	3	161.33	2	164.00	162.50	1	6,348	0.02%
2019/09/04	2	163.00	22	162.84	163.00	-20	6,311	-0.32%
2019/09/03	3	162.00	3	162.00	161.50	0	6,320	0.00%
2019/09/02	24	167.69	2.1	167.66	164.00	22	6,286	0.35%
2019/08/30	2	167.50	2	168.00	165.50	0	6,202	0.00%
2019/08/29	0	0.00	1	161.00	162.50	-1	6,103	-0.02%
2019/08/28	4	161.13	5	160.30	161.50	-1	6,115	-0.02%
2019/08/27	3	157.50	2	156.75	156.50	1	6,005	0.02%
2019/08/26	1	154.00	3	155.17	153.00	-2	5,905	-0.03%
2019/08/23	0	0.00	1	154.00	153.50	-1	5,873	-0.02%
2019/08/22	4	156.00	11	158.64	155.00	-7	5,853	-0.12%
2019/08/21	12	155.21	7	154.57	156.00	5	5,857	0.09%
2019/08/20	5	153.10	0	0.00	153.00	5	5,898	0.08%
2019/08/16	0.1	152.00	1	152.50	153.00	-0.9	5,830	-0.02%
2019/08/15	3	149.33	7	152.43	152.00	-4	5,818	-0.07%
2019/08/14	3	151.00	0	0.00	150.50	3	5,779	0.05%
2019/08/13	6	150.50	0	0.00	149.00	6	5,809	0.10%
2019/08/12	10	148.35	10	149.70	156.00	0	5,805	0.00%
2019/08/08	1	146.50	5	148.00	151.00	-4	5,647	-0.07%
2019/08/07	6	143.00	20	145.43	147.50	-14	5,552	-0.25%
2019/08/06	4	136.00	4	136.50	140.50	0	5,462	0.00%
2019/08/05	7	138.57	3	136.83	138.00	4	5,371	0.07%
2019/08/02	1	133.50	0	0.00	133.00	1	5,329	0.02%
2019/08/01	0	0.00	2	134.00	136.50	-2	5,322	-0.04%
2019/07/30	2	133.50	1	140.00	133.00	1	5,470	0.02%
2019/07/29	0	0.00	1	137.50	137.50	-1	5,430	-0.02%
2019/07/26	0	0.00	1.7	134.81	136.50	-1.7	5,462	-0.03%
2019/07/24	1	133.50	8	133.63	136.00	-7	5,464	-0.13%
2019/07/23	6	137.08	1	138.00	134.00	5	5,510	0.09%
2019/07/22	3	134.67	4	135.13	136.50	-1	5,570	-0.02%
2019/07/19	0	0.00	4	130.75	132.00	-4	5,508	-0.07%
2019/07/18	0	0.00	2	129.50	128.50	-2	5,561	-0.04%
2019/07/17	0	0.00	7	129.57	130.00	-7	5,744	-0.12%
2019/07/16	2	128.75	0	0.00	128.50	2	5,749	0.03%
2019/07/15	5	126.90	5	128.00	129.00	0	5,758	0.00%
2019/07/12	4	128.75	2	129.50	128.50	2	5,783	0.03%
2019/07/11	0.1	129.00	0	0.00	129.00	0.1	5,788	0.00%
2019/07/10	0	0.00	5	132.00	133.00	-5	5,762	-0.09%
2019/07/09	2	131.50	2	130.00	130.00	0	5,784	0.00%
2019/07/08	0	0.00	1	132.00	130.00	-1	5,823	-0.02%
2019/07/04	1	128.50	1	129.50	130.00	0	5,889	0.00%
2019/07/03	12	130.38	27	127.50	127.50	-15	5,922	-0.25%
2019/07/02	0	0.00	11	137.50	136.50	-11	5,770	-0.19%
2019/07/01	2	135.25	6	134.50	134.00	-4	5,637	-0.07%
2019/06/28	1	130.00	1	131.50	131.50	0	5,646	0.00%
2019/06/27	30	131.62	1	128.50	128.50	29	5,752	0.50%
2019/06/26	2	129.75	5	129.60	131.00	-3	5,772	-0.05%
2019/06/25	13	128.38	34	128.15	129.00	-21	5,685	-0.37%
2019/06/24	4	121.00	3	122.00	122.00	1	5,437	0.02%
2019/06/21	7	122.71	2	122.75	123.00	5	5,584	0.09%
2019/06/20	2	124.25	2	125.50	125.50	0	5,584	0.00%
2019/06/19	4	124.50	11	125.09	124.50	-7	5,691	-0.12%
2019/06/18	1	119.50	6	120.08	121.50	-5	5,690	-0.09%
2019/06/17	12	119.00	6	120.08	119.00	6	5,781	0.10%
2019/06/14	11	122.59	8	124.31	121.00	3	5,938	0.05%
2019/06/13	1	127.50	6	125.25	126.00	-5	6,152	-0.08%
2019/06/12	6	124.25	3	123.50	124.00	3	6,167	0.05%
2019/06/11	6	122.42	0	0.00	123.50	6	6,177	0.10%
2019/06/10	6	120.83	11	121.59	123.50	-5	6,167	-0.08%
2019/06/06	10	117.40	6	118.25	117.50	4	6,114	0.07%
2019/06/05	4	119.13	2	120.50	120.00	2	6,085	0.03%
2019/06/04	5	119.60	4	120.75	118.00	1	6,137	0.02%
2019/06/03	3	120.33	1	122.00	120.50	2	6,148	0.03%
2019/05/31	2	118.50	4	120.25	122.50	-2	6,153	-0.03%
2019/05/30	0	0.00	3	117.67	119.00	-3	6,150	-0.05%
2019/05/29	13	115.42	5	115.50	116.50	8	6,226	0.13%
2019/05/28	8	113.50	9	114.61	116.50	-1	6,299	-0.02%
2019/05/27	6	114.58	1	113.50	111.50	5	6,303	0.08%
2019/05/24	5	119.10	6	119.92	118.50	-1	6,346	-0.02%
2019/05/23	12	118.50	9	119.33	119.50	3	6,538	0.05%
2019/05/22	3	119.50	1	123.50	119.00	2	6,588	0.03%
2019/05/21	4	118.00	5	119.00	122.00	-1	6,602	-0.02%
2019/05/20	11	118.32	21	119.69	118.50	-10	6,600	-0.15%
2019/05/17	2	122.25	1	124.50	121.50	1	6,609	0.02%
2019/05/16	1	126.00	1	128.00	125.50	0	6,692	0.00%
2019/05/15	4	127.25	11	128.91	131.00	-7	6,748	-0.10%
2019/05/14	12	121.25	9	125.72	126.00	3	6,819	0.04%
2019/05/13	15	129.57	14	130.68	130.50	1	6,761	0.01%
2019/05/10	9	128.50	9	129.61	130.00	0	6,910	0.00%
2019/05/09	15	131.87	8	131.06	129.00	7	6,958	0.10%
2019/05/08	16	132.63	1	134.00	133.50	15	6,971	0.22%
2019/05/07	2	137.50	51	137.27	135.00	-49	6,890	-0.71%
2019/05/06	1	133.00	54	132.55	133.50	-53	6,819	-0.78%
2019/05/03	100	136.00	12	136.00	136.50	88	6,808	1.29%
2019/05/02	4	133.63	4	131.50	134.00	0	6,843	0.00%
2019/04/30	2	129.25	2	130.00	131.00	0	6,922	0.00%
2019/04/29	8	125.75	7	127.00	129.50	1	6,959	0.01%
2019/04/26	6	128.58	4	127.75	128.50	2	6,957	0.03%
2019/04/25	5	134.20	0	0.00	133.00	5	7,051	0.07%
2019/04/24	7	137.79	0.3	136.50	136.50	6.8	7,212	0.09%
2019/04/23	1	137.00	10	133.25	139.50	-9	7,563	-0.12%
2019/04/22	2	130.00	2	131.00	131.00	0	7,474	0.00%
2019/04/19	0	0.00	1	130.00	128.50	-1	7,539	-0.01%
2019/04/18	6	129.92	4	129.75	128.00	2	7,572	0.03%
2019/04/17	1	132.00	11	132.09	131.50	-10	7,691	-0.13%
2019/04/15	7	131.93	27	133.13	131.00	-20	7,926	-0.25%
2019/04/12	0	0.00	3	130.33	133.00	-3	8,001	-0.04%
2019/04/11	7	131.00	0	0.00	130.50	7	8,123	0.09%
2019/04/10	13	132.96	1	132.50	133.00	12	8,272	0.15%
2019/04/09	20	133.25	0	0.00	131.50	20	8,336	0.24%
2019/04/08	2	128.50	2	130.50	129.00	0	8,552	0.00%
2019/04/03	4	127.38	3	129.50	129.50	1	8,649	0.01%
2019/04/02	3	128.00	2	128.25	129.00	1	8,718	0.01%
2019/04/01	2	126.75	3	127.67	130.50	-1	8,677	-0.01%
2019/03/29	2	126.50	2	125.50	124.50	0	8,527	0.00%
2019/03/28	7	122.86	7	122.21	122.50	0	8,518	0.00%
2019/03/27	7	120.71	8	120.75	121.00	-1	8,522	-0.01%
2019/03/26	6	122.33	7	123.29	121.00	-1	8,535	-0.01%
2019/03/25	5	117.00	3	118.33	120.00	2	8,412	0.02%
2019/03/22	0	0.00	6	118.83	118.50	-6	8,390	-0.07%
2019/03/21	12	119.63	2	121.00	118.50	10	8,260	0.12%
2019/03/20	1	120.50	5	120.00	120.00	-4	8,254	-0.05%
2019/03/19	8	117.44	7	119.43	116.50	1	8,210	0.01%
2019/03/18	2	117.75	5	116.60	118.50	-3	8,121	-0.04%
2019/03/15	1	109.00	3	110.50	110.00	-2	7,962	-0.03%
2019/03/14	8	108.00	1	110.50	108.00	7	8,065	0.09%
2019/03/13	0	0.00	6	107.83	109.00	-6	8,113	-0.07%
2019/03/12	18	106.39	3	106.67	106.00	15	8,185	0.18%
2019/03/11	2	106.50	2	107.25	108.50	0	8,231	0.00%
2019/03/08	9	105.72	17	107.06	108.00	-8	8,369	-0.10%
2019/03/07	20	104.75	13	105.58	106.50	7	8,340	0.08%
2019/03/06	7	106.21	3	107.00	105.50	4	8,406	0.05%
2019/03/05	29	107.00	6	107.67	107.00	23	8,442	0.27%
2019/03/04	2	108.00	51	109.08	108.00	-49	8,439	-0.58%
2019/02/27	4	106.38	9	108.28	108.50	-5	8,350	-0.06%
2019/02/26	0	0.00	3	108.50	108.00	-3	8,274	-0.04%
2019/02/25	51	108.50	1	109.00	108.50	50	8,270	0.60%
2019/02/22	2	103.25	10	103.15	106.50	-8	8,268	-0.10%
2019/02/21	16	100.38	15	101.23	102.00	1	8,227	0.01%
2019/02/20	9	101.39	11	102.14	101.50	-2	8,287	-0.02%
2019/02/19	17	101.06	9	101.61	101.50	8	8,289	0.10%
2019/02/18	14	100.29	14	101.00	100.50	0	8,283	0.00%
2019/02/15	12	101.99	4	102.50	99.50	8	8,274	0.10%
2019/02/14	4	102.88	8	102.88	103.00	-4	8,116	-0.05%
2019/02/13	1	105.50	2	105.75	106.00	-1	8,065	-0.01%
2019/02/12	2	109.25	8	109.56	109.50	-6	7,979	-0.08%
2019/02/11	1	108.00	1	108.50	109.00	0	7,970	0.00%
2019/01/30	8	107.06	7	107.21	107.50	1	7,854	0.01%
2019/01/29	2	103.50	0	0.00	104.00	2	7,758	0.03%
2019/01/28	3	106.50	0	0.00	106.50	3	7,729	0.04%
2019/01/25	1	106.50	2	108.00	106.50	-1	7,785	-0.01%
2019/01/24	4	106.50	1	107.00	106.50	3	7,861	0.04%
2019/01/23	5	106.00	10	106.50	107.00	-5	7,914	-0.06%
2019/01/22	5	105.50	3	104.17	104.50	2	7,953	0.03%
2019/01/21	1	106.50	0	0.00	107.00	1	8,018	0.01%
2019/01/18	6	104.58	4	105.63	107.00	2	8,055	0.02%
2019/01/17	8	106.69	1	109.00	104.50	7	8,092	0.09%
2019/01/16	1	108.00	1	111.00	112.00	0	7,965	0.00%
2019/01/15	2	108.75	8	108.69	108.50	-6	7,798	-0.08%
2019/01/14	0	0.00	2	104.25	105.00	-2	7,425	-0.03%
2019/01/11	0	0.00	20	102.20	103.00	-20	7,429	-0.27%
2019/01/10	4	100.38	2	101.50	100.00	2	7,516	0.03%
2019/01/09	3	103.50	31	102.95	102.50	-28	7,634	-0.37%
2019/01/08	5	101.30	2	102.00	102.00	3	7,594	0.04%
2019/01/07	10	101.43	7	100.24	99.70	3	7,521	0.04%
2019/01/04	8	99.89	8	100.16	101.00	0	7,543	0.00%
2019/01/03	4	99.80	87	99.17	99.90	-83	7,657	-1.08%
2019/01/02	37	97.32	7	99.01	98.20	30	7,585	0.40%
2018/12/28	55	99.35	5	98.30	98.60	50	7,456	0.67%
2018/12/27	106	97.71	118	98.94	98.10	-12	7,472	-0.16%	大買/大賣/
2018/12/26	104	93.86	106	94.51	94.00	-2	7,290	-0.03%	大買/大賣/
2018/12/25	7	91.77	1	92.90	90.60	6	7,327	0.08%
2018/12/24	2	95.20	0	0.00	94.20	2	7,315	0.03%
2018/12/21	1	98.20	1	98.80	96.90	0	7,605	0.00%
2018/12/20	6	95.45	7	96.93	97.40	-1	7,879	-0.01%
2018/12/19	4	96.00	5	95.90	95.00	-1	8,041	-0.01%
2018/12/18	7	97.71	3	96.20	96.80	4	8,094	0.05%
2018/12/17	3	97.93	9	97.69	97.20	-6	8,302	-0.07%
2018/12/14	1	99.00	0	0.00	99.00	1	8,664	0.01%
2018/12/13	0	0.00	2	100.50	99.60	-2	8,787	-0.02%
2018/12/12	1	98.90	4	99.90	99.10	-3	8,763	-0.03%
2018/12/11	7	96.01	5	95.58	98.20	2	8,715	0.02%
2018/12/10	21	94.60	10	92.43	92.00	11	8,747	0.13%
2018/12/07	3	98.57	15	98.71	95.80	-12	8,690	-0.14%
2018/12/06	19	97.39	27	96.25	98.90	-8	8,705	-0.09%
2018/12/05	16	101.69	10	102.37	98.70	6	8,872	0.07%
2018/12/04	1	101.50	3	102.83	102.00	-2	8,912	-0.02%
2018/12/03	1	102.00	0	0.00	101.50	1	9,057	0.01%
2018/11/30	0	0.00	3	98.03	97.50	-3	8,955	-0.03%
2018/11/29	19	98.23	19	97.01	96.30	0	9,035	0.00%
2018/11/28	3	96.70	3	95.83	96.20	0	8,935	0.00%
2018/11/27	6	96.03	3	96.33	97.40	3	9,106	0.03%
2018/11/26	3	94.20	1	94.00	94.00	2	9,148	0.02%
2018/11/23	0	0.00	10	93.40	92.50	-10	9,186	-0.11%
2018/11/22	4	92.95	15	93.03	93.00	-11	9,193	-0.12%
2018/11/21	7	95.27	5	96.04	95.00	2	9,175	0.02%
2018/11/20	10	96.46	5	97.72	94.20	5	9,073	0.06%
2018/11/19	0	0.00	3	99.30	101.50	-3	8,940	-0.03%
2018/11/16	0	0.00	2	95.65	95.20	-2	8,865	-0.02%
2018/11/15	3	94.13	4	93.68	94.20	-1	8,882	-0.01%
2018/11/14	1	93.40	0	0.00	92.80	1	8,890	0.01%
2018/11/13	6	88.90	7	90.50	92.60	-1	8,895	-0.01%
2018/11/12	0	0.00	1	91.10	91.50	-1	8,992	-0.01%
2018/11/09	5	91.24	6	91.32	91.60	-1	9,269	-0.01%
2018/11/08	2	90.65	1	91.90	90.20	1	9,715	0.01%
2018/11/07	0	0.00	4	90.30	90.30	-4	9,717	-0.04%
2018/11/06	2	88.50	4	88.40	87.40	-2	9,762	-0.02%
2018/11/05	5	89.96	3	90.10	89.20	2	9,823	0.02%
2018/11/02	0	0.00	5	87.98	89.10	-5	9,807	-0.05%
2018/11/01	7	88.74	5	88.68	89.00	2	9,888	0.02%
2018/10/31	8	82.48	7	82.87	85.20	1	9,823	0.01%
2018/10/30	6	78.70	6	78.40	79.40	0	9,747	0.00%
2018/10/29	9	78.91	2	77.40	78.40	7	9,711	0.07%
2018/10/26	8	87.44	10	84.22	84.00	-2	9,691	-0.02%
2018/10/25	1	85.00	5	83.50	85.70	-4	9,714	-0.04%
2018/10/24	4	89.05	22	90.00	88.70	-18	9,647	-0.19%
2018/10/22	0	0.00	3	89.47	87.60	-3	9,712	-0.03%
2018/10/19	4	87.83	2	88.10	88.20	2	9,710	0.02%
2018/10/18	1	90.90	1	92.10	91.50	0	9,729	0.00%
2018/10/17	4	88.50	14	90.07	91.00	-10	9,722	-0.10%
2018/10/16	0	0.00	1	85.50	85.70	-1	9,711	-0.01%
2018/10/15	4	83.65	5	83.48	84.10	-1	9,766	-0.01%
2018/10/12	8	83.08	1	82.10	81.80	7	9,924	0.07%
2018/10/11	10	77.43	10	79.99	83.40	0	9,957	0.00%
2018/10/09	0	0.00	1	84.90	82.20	-1	9,934	-0.01%
2018/10/08	1	83.60	3	84.13	84.30	-2	10,252	-0.02%
2018/10/05	4	82.10	4	82.20	82.90	0	10,492	0.00%
2018/10/04	2	83.85	3	82.50	84.50	-1	10,446	-0.01%
2018/10/03	6	84.68	67	85.09	83.30	-61	10,534	-0.58%
2018/10/02	11	88.16	10	88.27	88.50	1	10,517	0.01%
2018/10/01	4	85.33	3	85.83	87.20	1	10,594	0.01%
2018/09/28	72	83.92	12	85.18	85.00	60	10,777	0.56%
2018/09/27	11	84.68	5	83.80	82.30	6	10,602	0.06%
2018/09/26	8	88.14	4	88.30	87.60	4	10,329	0.04%
2018/09/25	1	92.00	22	90.08	91.90	-21	10,299	-0.20%
2018/09/21	23	85.91	8	87.10	92.00	15	10,261	0.15%
2018/09/20	46	89.69	10	89.32	86.70	36	10,166	0.35%
2018/09/19	5	95.00	2	96.65	96.30	3	9,857	0.03%
2018/09/18	7	96.87	2	97.35	96.50	5	9,735	0.05%
2018/09/17	1	98.00	4	97.83	98.90	-3	9,787	-0.03%
2018/09/14	19	93.44	24	96.26	97.40	-5	9,783	-0.05%
2018/09/13	3	92.77	3	92.90	91.50	0	9,721	0.00%
2018/09/12	4	91.08	14	91.46	91.00	-10	9,721	-0.10%
2018/09/11	22	94.08	1	96.00	96.00	21	9,686	0.22%
2018/09/10	14	99.86	4	100.85	98.30	10	9,484	0.11%
2018/09/07	39	106.19	14	107.00	105.00	25	9,377	0.27%
2018/09/06	3	108.00	3	108.67	110.00	0	9,233	0.00%
2018/09/05	2	108.75	13	111.00	110.00	-11	9,264	-0.12%
2018/09/04	4	108.13	4	108.75	109.00	0	9,229	0.00%
2018/09/03	13	110.58	12	111.50	109.00	1	9,213	0.01%
2018/08/31	3	108.33	5	108.90	109.50	-2	9,043	-0.02%
2018/08/30	4	105.63	11	106.64	107.50	-7	9,042	-0.08%
2018/08/29	10	104.85	12	105.33	105.00	-2	9,152	-0.02%
2018/08/28	9	105.00	6	106.08	104.50	3	9,253	0.03%
2018/08/27	2	103.75	12	104.21	104.50	-10	9,388	-0.11%
2018/08/24	9	101.06	10	101.75	103.00	-1	9,607	-0.01%
2018/08/23	1	100.50	8.1	101.82	103.00	-7.1	9,680	-0.07%
2018/08/22	5	100.50	1	100.00	100.00	4	9,718	0.04%
2018/08/21	5	101.40	4	101.88	102.00	1	9,801	0.01%
2018/08/20	11	102.32	12	102.83	103.00	-1	9,839	-0.01%
2018/08/17	10	100.63	9	100.72	101.50	1	9,844	0.01%
2018/08/16	10	93.72	12	96.05	99.00	-2	9,826	-0.02%
2018/08/15	32	102.84	20	102.92	96.10	12	9,895	0.12%
2018/08/14	12	104.50	10	105.90	106.00	2	9,683	0.02%
2018/08/13	22	102.45	19	103.24	105.00	3	9,738	0.03%
2018/08/10	8	101.41	20	102.75	103.50	-12	9,685	-0.12%
2018/08/09	5	99.86	14	100.21	100.50	-9	9,638	-0.09%
2018/08/08	3	101.00	17	101.34	101.00	-14	9,683	-0.14%
2018/08/07	3	98.43	1	100.50	97.60	2	9,699	0.02%
2018/08/06	5	99.92	8	100.09	99.70	-3	9,737	-0.03%
2018/08/03	27	98.79	17	99.49	99.30	10	9,836	0.10%
2018/08/02	42	100.21	11	99.64	99.30	31	9,828	0.32%
2018/08/01	7	105.00	17	104.74	105.00	-10	9,855	-0.10%
2018/07/31	5	101.90	2	102.25	102.00	3	9,988	0.03%
2018/07/30	11	104.05	4	105.13	103.00	7	10,038	0.07%
2018/07/27	3	104.83	10	103.90	104.00	-7	10,238	-0.07%
2018/07/26	7	101.21	6	102.08	101.50	1	10,511	0.01%
2018/07/25	12	102.17	1	102.00	101.50	11	10,717	0.10%
2018/07/24	7	102.44	18	104.08	106.00	-11	10,875	-0.10%
2018/07/23	5	99.32	1	99.40	99.40	4	10,838	0.04%
2018/07/20	0	0.00	2	101.00	102.00	-2	11,023	-0.02%
2018/07/19	16	100.19	4	100.50	100.00	12	10,982	0.11%
2018/07/18	10	103.25	8	104.50	103.50	2	11,023	0.02%
2018/07/17	21	105.93	23	103.91	104.00	-2	11,292	-0.02%
2018/07/16	39	106.94	808	104.79	103.50	-769	11,324	-6.79%	大賣/鉅額交易
2018/07/13	15	100.34	571	100.41	100.00	-556	10,966	-5.07%	大賣/鉅額交易
2018/07/12	99	93.09	34	93.27	95.40	65	10,727	0.61%
2018/07/11	12	93.28	75	94.80	92.50	-63	10,773	-0.58%
2018/07/10	15	97.43	19	97.54	97.20	-4	10,628	-0.04%
2018/07/09	12	95.67	10	96.84	96.30	2	10,494	0.02%
2018/07/06	33	92.21	32	94.04	93.80	1	10,379	0.01%
2018/07/05	2	90.00	3	89.63	89.50	-1	10,176	-0.01%
2018/07/04	3	89.20	1	90.00	88.60	2	10,270	0.02%
2018/07/03	18	89.54	20	90.01	90.10	-2	10,415	-0.02%
2018/07/02	3	88.53	3	88.80	87.60	0	10,342	0.00%
2018/06/29	0	0.00	5	86.86	88.20	-5	10,334	-0.05%
2018/06/28	3	82.90	8	82.23	84.00	-5	10,230	-0.05%
2018/06/27	1	81.00	4	81.18	80.60	-3	10,314	-0.03%
2018/06/26	17	80.56	2	81.20	80.50	15	10,512	0.14%
2018/06/25	10	82.87	2	83.80	82.60	8	10,581	0.08%
2018/06/22	7	83.47	4.7	83.17	83.30	2.3	10,875	0.02%
2018/06/21	2	85.00	7	85.34	85.40	-5	11,105	-0.05%
2018/06/20	8	83.94	5	83.40	83.00	3	11,124	0.03%
2018/06/19	1	88.30	2	90.05	88.00	-1	11,045	-0.01%
2018/06/15	2	88.95	2	89.55	89.20	0	11,074	0.00%
2018/06/14	2	89.15	2	90.10	89.20	0	11,043	0.00%
2018/06/13	61	89.90	3	89.50	89.50	58	10,972	0.53%
2018/06/12	5	92.56	3	93.53	91.00	2	10,910	0.02%
2018/06/11	1	90.20	1	91.20	92.00	0	10,850	0.00%
2018/06/08	4	92.53	0	0.00	91.00	4	10,839	0.04%
2018/06/06	13	94.43	9	94.09	92.20	4	10,697	0.04%
2018/06/05	3	91.20	4	91.58	92.00	-1	10,565	-0.01%
2018/06/04	2	89.60	2	89.45	90.20	0	10,513	0.00%
2018/06/01	4	90.40	4	89.90	90.20	0	10,342	0.00%
2018/05/31	222	86.00	13	85.71	86.30	209	10,089	2.07%	大買/鉅額交易
2018/05/30	918	83.57	910	82.96	82.90	8	10,025	0.08%	大買/大賣/
2018/05/29	141	85.57	363	85.61	85.30	-222	9,978	-2.22%	大買/大賣/鉅額交易
2018/05/28	2	84.90	0	0.00	84.00	2	9,920	0.02%
2018/05/25	1	84.50	0	0.00	85.20	1	9,932	0.01%
2018/05/24	11	84.59	6	85.83	84.80	5	9,888	0.05%
2018/05/23	1	85.70	21	83.19	85.70	-20	9,782	-0.20%
2018/05/22	11	80.12	75	79.01	80.20	-64	9,455	-0.68%
2018/05/21	4	75.05	11.5	74.26	75.00	-7.5	9,232	-0.08%
2018/05/18	3	72.53	3	72.67	72.30	0	9,160	0.00%
2018/05/17	1	74.00	2	73.40	74.00	-1	9,163	-0.01%
2018/05/16	1	72.00	15	72.64	72.30	-14	9,173	-0.15%
2018/05/15	7	72.40	5	73.50	71.70	2	9,175	0.02%
2018/05/14	8	73.35	7	73.24	73.00	1	9,180	0.01%
2018/05/11	28	73.79	13	74.57	72.80	15	9,148	0.16%
2018/05/10	26	76.04	0	0.00	74.50	26	9,070	0.29%
2018/05/09	37	75.95	4	76.98	75.30	33	9,025	0.37%
2018/05/08	4	73.25	5	74.64	78.40	-1	8,899	-0.01%
2018/05/07	2	74.75	12	75.97	75.30	-10	8,716	-0.11%
2018/05/04	3	76.37	2	77.25	74.70	1	8,697	0.01%
2018/05/03	10	78.90	7	76.09	77.70	3	8,575	0.03%
2018/05/02	2	72.35	5	71.12	72.20	-3	8,262	-0.04%
2018/04/30	2	68.85	1	69.70	68.40	1	8,059	0.01%
2018/04/27	3	72.33	1	72.70	72.00	2	7,900	0.03%
2018/04/26	13	72.92	14	73.04	70.80	-1	7,895	-0.01%
2018/04/25	0	0.00	1	70.90	70.30	-1	7,613	-0.01%
2018/04/24	8	69.74	9	69.91	69.00	-1	7,543	-0.01%
2018/04/23	76	71.45	6	70.70	68.90	70	7,395	0.95%
2018/04/20	87	77.92	9	77.68	76.40	78	7,001	1.11%
2018/04/19	1	83.60	1	84.50	83.60	0	6,875	0.00%
2018/04/18	1	85.10	2	83.90	84.80	-1	7,061	-0.01%
2018/04/17	104	82.24	8	83.73	82.60	96	7,055	1.36%	大買/
2018/04/16	12	85.30	2	86.45	85.20	10	6,989	0.14%
2018/04/12	1	86.20	4	87.20	87.10	-3	7,033	-0.04%
2018/04/11	3	86.80	6	87.15	86.20	-3	7,088	-0.04%
2018/04/10	18	84.61	7	86.01	85.00	11	7,211	0.15%
2018/04/09	269	87.94	20	87.72	86.00	249	7,137	3.49%	大買/鉅額交易
2018/04/03	99	91.11	3	91.70	92.50	96	7,018	1.37%
2018/04/02	4	95.18	1	96.10	93.80	3	6,991	0.04%
2018/03/31	0	0.00	1	97.50	96.60	-1	7,049	-0.01%
2018/03/30	0	0.00	4	97.63	98.60	-4	7,018	-0.06%
2018/03/29	16	93.76	5	93.78	95.00	11	6,854	0.16%
2018/03/28	286	91.39	5	92.06	90.20	281	6,644	4.23%	大買/鉅額交易
2018/03/27	373	94.15	8	93.60	94.50	365	6,475	5.64%	大買/鉅額交易
2018/03/26	197	94.71	165	94.58	95.00	32	6,184	0.52%	大買/大賣/
2018/03/23	7	105.07	3	104.00	105.00	4	5,915	0.07%
2018/03/22	12	113.67	24	111.50	110.00	-12	5,846	-0.21%
2018/03/19	1	111.00	0	0.00	111.00	1	6,086	0.02%
2018/03/16	1	113.50	11	110.00	110.50	-10	6,165	-0.16%
2018/03/14	20	114.18	5	113.00	113.00	15	6,265	0.24%
2018/03/13	4	115.13	4	116.00	116.00	0	6,319	0.00%
2018/03/12	1	117.00	1	118.00	115.00	0	6,364	0.00%
2018/03/08	1	115.00	1	115.50	112.00	0	6,437	0.00%
2018/03/07	4	111.88	4	111.75	112.00	0	6,385	0.00%
2018/03/06	0	0.00	1	113.50	113.00	-1	6,470	-0.02%
2018/03/05	2	113.75	0	0.00	111.00	2	6,577	0.03%
2018/03/02	1	114.50	1	115.50	117.00	0	6,624	0.00%
2018/03/01	1	114.00	4	115.50	116.50	-3	6,602	-0.05%
2018/02/27	25	114.42	0	0.00	112.00	25	6,648	0.38%
2018/02/26	3	109.50	3	109.50	109.50	0	6,667	0.00%
2018/02/23	7	106.79	7	107.50	107.50	0	6,738	0.00%
2018/02/22	9	105.94	9	104.78	105.00	0	6,809	0.00%
2018/02/21	14	107.54	4	108.00	108.50	10	6,802	0.15%
2018/02/12	1	102.50	0	0.00	103.00	1	6,817	0.01%
2018/02/09	4	101.88	5	104.10	105.50	-1	6,970	-0.01%
2018/02/08	0	0.00	10	105.50	104.00	-10	7,152	-0.14%
2018/02/06	26	108.17	7	104.93	106.00	19	7,563	0.25%
2018/02/05	3	111.33	3	115.50	116.00	0	7,467	0.00%
2018/02/02	4	114.63	3	114.50	114.50	1	7,431	0.01%
2018/02/01	1	116.00	2	117.00	117.00	-1	7,434	-0.01%
2018/01/31	5	113.90	7	116.43	117.00	-2	7,401	-0.03%
2018/01/30	2	113.00	162	113.30	111.50	-160	7,330	-2.18%	大賣/鉅額交易
2018/01/29	2	114.50	1	116.50	115.00	1	7,260	0.01%
2018/01/26	168	114.47	11	113.00	116.00	157	7,221	2.17%	大買/鉅額交易
2018/01/25	6	111.25	8	108.88	107.50	-2	7,112	-0.03%
2018/01/24	7	112.71	1	112.00	112.50	6	7,025	0.09%
2018/01/23	7	114.00	0	0.00	115.00	7	6,989	0.10%
2018/01/22	3	114.00	2	113.00	115.00	1	6,955	0.01%
2018/01/19	6	108.25	2	109.75	109.50	4	6,926	0.06%
2018/01/17	2	106.25	7	106.50	105.50	-5	6,891	-0.07%
2018/01/16	14	105.43	13	104.27	104.00	1	6,919	0.01%
2018/01/15	11	106.09	10	106.85	108.00	1	6,935	0.01%
2018/01/12	13	110.50	13	108.50	108.00	0	6,825	0.00%
2018/01/10	0	0.00	1	115.50	116.50	-1	6,651	-0.02%
2018/01/09	0	0.00	3.6	118.41	119.00	-3.6	6,605	-0.05%
2018/01/08	1	118.50	2	121.50	121.50	-1	6,644	-0.02%
2018/01/05	6	121.67	5	122.20	121.50	1	6,618	0.02%
2018/01/04	1	118.00	14	119.50	120.50	-13	6,568	-0.20%
2018/01/03	6.1	112.83	0	0.00	113.00	6.1	6,414	0.10%
2018/01/02	0	0.00	3	110.50	111.50	-3	6,374	-0.05%

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

凱基-市府券商分點個股進出
凱基-市府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

凱基-市府 券商分點個股進出 凱基-市府 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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析