智邦 (2345)-華南永昌-中正券商分點個股進出

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
504
漲跌
▼21
漲幅
-4.00%
成交量
5,673張
產業
上市通信網路類股
1016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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1.2	510.83	0	0.00	504.00	1.2	4,224	0.03%
2024/05/30	2	526.50	47	525.32	525.00	-45	4,183	-1.08%
2024/05/29	47.1	518.96	7	516.93	527.00	40.1	4,144	0.97%
2024/05/28	1	508.00	0	509.00	502.00	1	4,089	0.02%
2024/05/27	0	0.00	2	522.00	514.00	-2	4,133	-0.05%
2024/05/24	1.1	518.45	2	519.00	512.00	-0.9	4,197	-0.02%
2024/05/23	1	511.00	3.1	509.35	510.00	-2.1	4,241	-0.05%
2024/05/22	0	0.00	1.1	507.83	506.00	-1.1	4,236	-0.03%
2024/05/21	1	503.00	1	497.50	500.00	0	4,268	0.00%
2024/05/20	0	0.00	0	501.67	504.00	0	4,270	0.00%
2024/05/17	0	0.00	48	497.77	499.50	-48	4,271	-1.12%
2024/05/16	91	487.68	48.2	497.59	494.50	42.9	4,254	1.01%
2024/05/13	0	0.00	0	459.50	454.00	0	4,308	0.00%
2024/05/10	1	460.00	1	472.50	461.50	0	4,318	0.00%
2024/05/09	0	0.00	0	451.00	444.00	0	4,257	0.00%
2024/05/08	0	442.00	0	0.00	445.00	0	4,247	0.00%
2024/05/07	0	443.00	0	0.00	446.00	0	4,223	0.00%
2024/05/03	0	0.00	0	456.50	442.50	0	4,140	0.00%
2024/05/02	0	0.00	1	456.32	469.00	-1	4,051	-0.03%
2024/04/30	1	466.00	3	469.71	461.50	-2	3,998	-0.05%
2024/04/29	4	450.38	8.1	455.09	447.50	-4.1	3,941	-0.10%
2024/04/26	5	413.76	0.1	425.00	428.00	4.9	3,879	0.13%
2024/04/25	2	406.25	2	409.00	401.00	0	3,829	0.00%
2024/04/24	0.1	414.00	0	0.00	412.00	0.1	3,817	0.00%
2024/04/23	0	406.50	1	408.50	405.00	-1	3,785	-0.03%
2024/04/22	0	385.00	0	0.00	384.50	0	3,700	0.00%
2024/04/17	1	415.00	0	0.00	408.00	1	3,619	0.03%
2024/04/16	1	429.88	1	418.00	416.50	0	3,571	0.00%
2024/04/15	1	449.81	0	0.00	431.00	1	3,569	0.03%
2024/04/12	1	468.40	0	0.00	456.00	1	3,523	0.03%
2024/04/11	0	0.00	0	480.29	473.00	0	3,496	0.00%
2024/04/10	0	477.50	0.1	480.00	476.00	-0.1	3,481	0.00%
2024/04/09	0	465.00	4	465.13	465.00	-4	3,502	-0.11%
2024/04/08	4	475.50	0	0.00	466.00	4	3,496	0.11%
2024/04/02	0	458.13	1	458.00	456.00	-1	3,482	-0.03%
2024/04/01	0	464.50	0	0.00	460.50	0	3,484	0.00%
2024/03/26	1	469.00	1	465.49	465.50	0	3,520	0.00%
2024/03/25	0	0.00	41	477.87	475.00	-41	3,583	-1.14%
2024/03/22	1	476.05	1	468.21	481.00	0	3,568	0.00%
2024/03/21	2	456.24	2	445.50	459.00	0	3,514	0.00%
2024/03/20	3	441.83	0	0.00	437.50	3	3,487	0.09%
2024/03/19	0	448.90	0	0.00	444.00	0	3,419	0.00%
2024/03/15	0	455.00	20	454.75	454.00	-20	3,417	-0.58%
2024/03/14	0.1	464.80	0	0.00	465.50	0.1	3,370	0.00%
2024/03/13	0	467.50	6	465.17	465.00	-6	3,340	-0.18%
2024/03/12	3.2	476.15	0	0.00	475.50	3.2	3,268	0.10%
2024/03/11	0.2	488.52	0	0.00	491.00	0.2	3,173	0.01%
2024/03/08	7	493.58	3.1	490.08	491.00	3.9	3,130	0.13%
2024/03/07	3	510.98	0	0.00	507.00	3	3,057	0.10%
2024/03/06	5	515.00	1.2	516.00	515.00	3.8	3,017	0.13%
2024/03/05	0	514.00	1	516.00	514.00	-1	3,052	-0.03%
2024/03/04	2	512.50	0	0.00	508.00	2	3,049	0.07%
2024/03/01	1.1	509.81	1	504.00	504.00	0.1	3,063	0.00%
2024/02/29	2.1	507.03	2	502.00	519.00	0.1	3,047	0.00%
2024/02/27	7.3	507.77	4	503.25	502.00	3.3	2,991	0.11%
2024/02/26	2.2	516.23	0	0.00	520.00	2.2	2,925	0.08%
2024/02/23	1	534.00	1	550.00	532.00	0	2,864	0.00%
2024/02/22	1	528.00	0	0.00	535.00	1	2,896	0.03%
2024/02/20	6	574.50	5	566.00	569.00	1	2,895	0.03%
2024/02/19	0	0.00	1	567.98	564.00	-1	2,893	-0.03%
2024/02/16	1	546.00	2	553.50	558.00	-1	2,919	-0.03%
2024/02/15	5	517.80	2	527.50	539.00	3	2,918	0.10%
2024/02/05	2	547.50	1	544.00	548.00	1	2,802	0.04%
2024/02/02	2	559.50	0	0.00	562.00	2	2,802	0.07%
2024/02/01	0	0.00	1	542.00	542.00	-1	2,774	-0.04%
2024/01/31	1	527.00	31	531.19	529.00	-30	2,771	-1.08%
2024/01/30	1	514.01	0	0.00	515.00	1	2,776	0.04%
2024/01/29	0	516.00	1	521.00	519.00	-1	2,777	-0.04%
2024/01/26	1	515.00	0	0.00	510.00	1	2,836	0.04%
2024/01/25	2	519.00	2	522.00	513.00	0	2,866	0.00%
2024/01/24	3	523.67	2	523.00	522.00	1	2,906	0.03%
2024/01/23	31	527.90	0	0.00	522.00	31	2,951	1.05%
2024/01/22	0	0.00	3.6	535.89	542.00	-3.6	2,932	-0.12%
2024/01/19	4	512.25	2	514.00	517.00	2	2,931	0.07%
2024/01/18	0	0.00	1	505.00	504.00	-1	2,936	-0.03%
2024/01/16	1	512.00	2	513.50	513.00	-1	2,965	-0.03%
2024/01/15	0	0.00	1	517.00	516.00	-1	2,982	-0.03%
2024/01/12	12	511.50	3	515.67	510.00	9	3,003	0.30%
2024/01/11	0	0.00	1	521.00	520.00	-1	3,079	-0.03%
2024/01/04	1	490.50	0	0.00	491.00	1	3,234	0.03%
2024/01/02	1	498.50	15	510.67	493.50	-14	3,320	-0.42%
2023/12/29	2	519.50	1	521.00	523.00	1	3,387	0.03%
2023/12/27	0	0.00	10	515.50	519.00	-10	3,452	-0.29%
2023/12/26	2	507.00	0	0.00	510.00	2	3,468	0.06%
2023/12/25	8	497.69	10	497.80	498.00	-2	3,499	-0.06%
2023/12/22	1	492.00	0	0.00	489.50	1	3,541	0.03%
2023/12/20	6	493.83	6	490.83	496.00	0	3,581	0.00%
2023/12/15	2.1	516.77	0	0.00	506.00	2.1	3,707	0.06%
2023/12/14	0	0.00	2	542.00	530.00	-2	3,727	-0.05%
2023/12/13	2.1	531.33	1	528.00	533.00	1.1	3,736	0.03%
2023/12/12	1.1	537.48	34	538.35	526.00	-33	3,892	-0.85%
2023/12/11	35	533.66	0	0.00	533.00	35	3,971	0.88%
2023/12/08	0.1	536.00	0	0.00	532.00	0.1	3,989	0.00%
2023/12/07	5	528.00	0	0.00	528.00	5	3,996	0.13%
2023/12/06	0.1	531.00	0	0.00	534.00	0.1	3,999	0.00%
2023/12/05	12	528.33	12	525.00	527.00	0	4,010	0.00%
2023/12/04	1	531.00	0	0.00	521.00	1	4,002	0.02%
2023/12/01	2.1	538.85	0	0.00	536.00	2.1	3,966	0.05%
2023/11/30	0.1	529.00	0	0.00	533.00	0.1	3,986	0.00%
2023/11/29	2.1	536.57	1.1	539.00	538.00	1	3,961	0.03%
2023/11/28	1.1	534.45	2	540.00	538.00	-0.9	3,958	-0.02%
2023/11/27	1	531.00	0	0.00	527.00	1	3,975	0.03%
2023/11/24	1	542.00	0	0.00	540.00	1	3,990	0.03%
2023/11/22	1	560.00	1	560.00	562.00	0	4,051	0.00%
2023/11/21	1	566.00	1	566.00	560.00	0	4,138	0.00%
2023/11/20	0	0.00	5	551.80	555.00	-5	4,199	-0.12%
2023/11/17	10	532.00	10	535.00	532.00	0	4,224	0.00%
2023/11/16	0	0.00	2	534.00	525.00	-2	4,391	-0.05%
2023/11/15	4	542.00	3	548.67	534.00	1	4,448	0.02%
2023/11/14	2	527.00	0	0.00	524.00	2	4,446	0.04%
2023/11/13	1	533.00	2	538.00	533.00	-1	4,445	-0.02%
2023/11/10	5	549.20	3	549.00	545.00	2	4,466	0.04%
2023/11/09	1	549.00	2	554.00	554.00	-1	4,474	-0.02%
2023/11/08	2	552.50	13	558.62	554.00	-11	4,497	-0.24%
2023/11/07	18	540.44	2.1	546.34	550.00	15.9	4,517	0.35%
2023/11/06	2	539.00	5	542.00	535.00	-3	4,513	-0.07%
2023/11/03	6	530.00	4	534.04	536.00	2	4,515	0.04%
2023/11/02	2	512.50	2	520.00	511.00	0	4,486	0.00%
2023/11/01	11	495.32	6	497.92	497.50	5	4,495	0.11%
2023/10/31	3	516.33	3	523.33	498.50	0	4,477	0.00%
2023/10/27	1	490.50	2	502.25	511.00	-1	4,596	-0.02%
2023/10/26	3	503.17	3	495.17	491.00	0	4,599	0.00%
2023/10/25	2	508.50	1	512.00	506.00	1	4,607	0.02%
2023/10/24	13	494.58	13	498.54	511.00	0	4,658	0.00%
2023/10/23	12	503.54	12	501.08	500.00	0	4,629	0.00%
2023/10/20	2	495.00	0	0.00	507.00	2	4,629	0.04%
2023/10/19	5	483.60	3	493.83	496.00	2	4,629	0.04%
2023/10/18	1	486.98	1	484.00	484.00	0	4,561	0.00%
2023/10/17	12	529.75	11	535.00	526.00	1	4,455	0.02%
2023/10/16	3	532.67	2	538.50	534.00	1	4,464	0.02%
2023/10/13	1	549.00	2	541.50	545.00	-1	4,475	-0.02%
2023/10/12	1.1	530.93	0.2	525.00	530.00	0.9	4,451	0.02%
2023/10/11	1	548.00	2	550.00	536.00	-1	4,459	-0.02%
2023/10/06	2	523.50	2	516.53	522.00	0	4,449	0.00%
2023/10/05	4	508.78	15	506.23	516.00	-11	4,491	-0.24%
2023/10/04	0	0.00	0.2	470.00	490.50	-0.2	4,418	0.00%
2023/10/03	12	488.92	6	488.02	482.00	6	4,376	0.14%
2023/10/02	7	500.60	4	504.04	500.00	3	4,381	0.07%
2023/09/28	2	490.02	0.2	490.50	493.00	1.8	4,373	0.04%
2023/09/27	2	480.25	2	484.00	486.50	0	4,338	0.00%
2023/09/26	1	486.50	2	489.75	486.50	-1	4,321	-0.02%
2023/09/25	2	484.75	30	483.20	481.50	-28	4,346	-0.64%
2023/09/22	2	467.00	1	465.00	463.50	1	4,280	0.02%
2023/09/21	2	457.99	2	453.50	453.50	0	4,243	0.00%
2023/09/20	6.2	486.66	3	480.50	472.00	3.2	4,159	0.08%
2023/09/19	113	504.78	105	517.20	503.00	8	4,068	0.20%	大買/大賣/
2023/09/18	0	493.50	1	496.00	493.50	-1	4,013	-0.02%
2023/09/15	7	494.08	24	483.42	503.00	-17	3,993	-0.42%
2023/09/14	25	482.26	4	481.38	482.50	21	3,783	0.55%
2023/09/13	0.1	443.50	1	444.50	454.00	-1	3,696	-0.03%
2023/09/12	0	455.50	0	0.00	452.50	0	3,754	0.00%
2023/09/11	0	450.50	2	453.00	455.00	-2	3,806	-0.05%
2023/09/07	1	468.00	0	0.00	470.00	1	3,850	0.03%
2023/09/06	0	0.00	2	476.00	477.00	-2	3,856	-0.05%
2023/09/05	3	472.83	9	472.89	472.00	-6	3,872	-0.15%
2023/09/04	0	0.00	16	467.00	470.00	-16	3,897	-0.41%
2023/08/31	27	482.43	3	484.67	478.00	24	3,960	0.61%
2023/08/30	5	480.30	2	480.50	477.00	3	3,946	0.08%
2023/08/29	2	467.50	2	471.00	473.50	0	4,014	0.00%
2023/08/25	1	489.00	0	0.00	472.00	1	4,200	0.02%
2023/08/24	1	507.00	4	506.26	514.00	-3	4,354	-0.07%
2023/08/23	2	465.75	1	469.00	468.00	1	4,373	0.02%
2023/08/22	3	474.67	2	474.74	473.00	1	4,443	0.02%
2023/08/21	1	435.00	2	442.00	452.50	-1	4,313	-0.02%
2023/08/18	10	414.50	10.4	411.80	411.50	-0.4	4,233	-0.01%
2023/08/17	0.1	401.27	1	403.82	403.00	-0.9	4,169	-0.02%
2023/08/16	0	394.50	4.3	394.59	398.50	-4.3	4,153	-0.10%
2023/08/15	2	387.75	1	382.00	384.00	1	4,113	0.02%
2023/08/14	1	392.00	0	0.00	385.00	1	4,092	0.02%
2023/08/11	0	384.00	1.1	387.32	384.00	-1.1	4,072	-0.03%
2023/08/10	2	366.00	0.7	363.50	366.00	1.4	4,049	0.03%
2023/08/09	1	382.00	2	391.75	380.00	-1	4,043	-0.02%
2023/08/08	2	389.50	1	393.50	388.00	1	4,040	0.02%
2023/08/07	1.1	388.91	4.2	389.64	390.00	-3.1	4,026	-0.08%
2023/08/04	1	367.00	2	372.75	369.00	-1	4,003	-0.02%
2023/08/01	4	392.88	4	404.00	394.50	0	3,923	0.00%
2023/07/31	2	392.45	4	395.50	382.00	-2	3,883	-0.05%
2023/07/28	5	391.60	2	390.00	390.00	3	3,855	0.08%
2023/07/27	1	377.97	1	380.00	382.50	0	3,860	0.00%
2023/07/26	2	395.50	3	395.57	394.50	-1	3,816	-0.03%
2023/07/25	3	400.68	1	402.23	400.00	2	3,827	0.05%
2023/07/24	0.1	401.29	1	404.00	401.50	-0.9	3,844	-0.02%
2023/07/18	0.3	395.50	0	0.00	394.00	0.3	3,837	0.01%
2023/07/17	1	397.50	0	0.00	394.50	1	3,866	0.03%
2023/07/14	2	396.10	1.1	396.77	403.00	0.9	3,856	0.02%
2023/07/13	4.2	415.69	4	404.00	408.50	0.2	3,823	0.01%
2023/07/12	2	389.75	2.1	389.22	390.00	-0.1	3,751	0.00%
2023/07/05	0	372.50	0	0.00	371.00	0	3,716	0.00%
2023/07/04	0.1	368.57	0.1	374.00	370.50	0	3,744	0.00%
2023/07/03	0	0.00	3	368.17	367.50	-3	3,823	-0.08%
2023/06/30	0.5	350.30	0	0.00	349.00	0.5	3,800	0.01%
2023/06/21	0.1	355.00	0.8	355.50	358.00	-0.7	3,852	-0.02%
2023/06/20	2	357.50	0	0.00	359.00	2	3,845	0.05%
2023/06/19	0	363.50	0	0.00	364.50	0	3,892	0.00%
2023/06/16	2.7	371.53	1	367.50	363.00	1.7	3,944	0.04%
2023/06/15	0	0.00	2	375.00	382.00	-2	3,863	-0.05%
2023/06/13	0	0.00	0	360.42	359.00	0	3,862	0.00%
2023/06/12	0	0.00	1	351.50	348.50	-1	3,885	-0.03%
2023/06/08	1	344.50	0	0.00	339.50	1	3,924	0.03%
2023/06/07	5	354.00	4.1	355.70	355.50	0.9	3,913	0.02%
2023/06/06	3.1	354.19	3	355.33	354.00	0.1	3,900	0.00%
2023/06/05	0	0.00	0	346.50	345.00	0	3,859	0.00%
2023/06/02	0	0.00	0	347.00	343.00	0	3,923	0.00%
2023/06/01	1	341.00	0	0.00	342.00	1	3,906	0.03%
2023/05/31	5	351.80	5	354.90	353.00	0	3,799	0.00%
2023/05/30	5	360.90	3	350.83	354.00	2	3,669	0.05%
2023/05/29	2	357.50	1	357.50	357.50	1	3,442	0.03%
2023/05/26	1	319.50	2.6	324.30	325.00	-1.6	3,339	-0.05%
2023/05/25	0	0.00	2	293.25	295.50	-2	3,219	-0.06%
2023/05/22	1	282.50	1	284.00	284.00	0	3,223	0.00%
2023/05/19	2	292.75	0	0.00	291.00	2	3,268	0.06%
2023/05/16	0	0.00	2	294.75	295.50	-2	3,296	-0.06%
2023/05/10	3.1	285.55	0	0.00	286.50	3.1	3,358	0.09%
2023/05/09	0	0.00	1	293.50	292.50	-1	3,446	-0.03%
2023/05/08	5	296.00	6	293.75	295.00	-1	3,455	-0.03%
2023/05/05	4	288.00	0	0.00	288.50	4	3,453	0.12%
2023/05/04	0	0.00	2	297.00	298.00	-2	3,452	-0.06%
2023/05/03	6	296.17	5	291.40	295.00	1	3,490	0.03%
2023/05/02	1	299.50	0	0.00	298.00	1	3,532	0.03%
2023/04/28	0	0.00	2	296.25	299.00	-2	3,573	-0.06%
2023/04/27	1	289.50	0	0.00	289.00	1	3,562	0.03%
2023/04/26	0	0.00	1	292.00	292.50	-1	3,534	-0.03%
2023/04/25	0	0.00	1	287.50	287.50	-1	3,524	-0.03%
2023/04/20	3.5	308.71	1	301.00	298.50	2.5	3,539	0.07%
2023/04/19	0	0.00	2.4	319.64	319.50	-2.4	3,564	-0.07%
2023/04/18	0	312.83	0	0.00	313.50	0	3,603	0.00%
2023/04/17	0.1	312.80	0	0.00	313.00	0.1	3,607	0.00%
2023/04/14	0	313.67	1.5	313.98	315.50	-1.5	3,603	-0.04%
2023/04/13	0.5	302.99	0	0.00	302.50	0.5	3,577	0.01%
2023/04/12	0.2	313.15	0	0.00	313.00	0.2	3,534	0.00%
2023/04/11	1	310.51	0	0.00	311.50	1	3,507	0.03%
2023/04/10	0	309.11	0	0.00	308.50	0	3,486	0.00%
2023/04/07	3	314.17	1	314.00	309.00	2	3,456	0.06%
2023/04/06	1.1	320.38	0	320.00	316.50	1	3,429	0.03%
2023/03/31	0	0.00	3	317.33	319.00	-3	3,372	-0.09%
2023/03/30	1	311.00	6	311.00	312.00	-5	3,328	-0.15%
2023/03/29	4	305.63	3	306.33	307.00	1	3,311	0.03%
2023/03/28	3	304.17	1	309.50	305.50	2	3,310	0.06%
2023/03/27	2	305.00	0	0.00	305.00	2	3,252	0.06%
2023/03/24	1	313.00	0	317.50	315.50	1	3,235	0.03%
2023/03/23	6	313.25	5	311.20	313.00	1	3,212	0.03%
2023/03/22	2	312.25	3	309.83	309.50	-1	3,218	-0.03%
2023/03/21	5	302.30	8	302.56	304.50	-3	3,173	-0.09%
2023/03/16	3	296.17	1	293.00	295.50	2	3,086	0.06%
2023/03/10	1	304.50	1	307.00	298.00	0	3,085	0.00%
2023/03/07	1	313.00	0	0.00	303.50	1	3,018	0.03%
2023/03/06	0	0.00	1	305.96	305.50	-1	2,918	-0.03%
2023/03/01	5	288.00	5	283.90	287.50	0	2,824	0.00%
2023/02/24	2	284.50	0	0.00	283.00	2	2,805	0.07%
2023/02/23	0	0.00	1	280.00	283.50	-1	2,789	-0.04%
2023/02/20	1	276.00	0	0.00	276.50	1	2,767	0.04%
2023/02/17	1	286.00	1	289.00	283.00	0	2,752	0.00%
2023/02/16	0	0.00	0.2	281.55	283.50	-0.2	2,717	-0.01%
2023/02/15	1	275.50	1	279.00	274.50	0	2,733	0.00%
2023/02/14	0	0.00	1	277.00	277.00	-1	2,755	-0.04%
2023/02/10	1	273.50	1	270.00	273.50	0	2,749	0.00%
2023/02/09	1	273.50	0	0.00	274.00	1	2,725	0.04%
2023/02/08	1	275.50	3	272.33	274.00	-2	2,711	-0.07%
2023/02/07	4.1	268.57	2	269.75	273.00	2.1	2,676	0.08%
2023/02/06	0	0.00	2	257.75	257.50	-2	2,582	-0.08%
2023/02/03	2	252.25	3	257.17	256.50	-1	2,586	-0.04%
2023/02/02	0	0.00	4	255.13	255.50	-4	2,613	-0.15%
2023/01/31	1	246.50	0	0.00	243.50	1	2,693	0.04%
2023/01/30	2	251.50	2	254.00	251.50	0	2,741	0.00%
2023/01/17	1	251.50	1	252.50	252.50	0	2,718	0.00%
2023/01/13	1	246.00	0	0.00	243.00	1	2,805	0.04%
2023/01/11	1	253.50	1	254.00	253.50	0	2,855	0.00%
2023/01/10	3	253.17	5	255.20	253.00	-2	2,868	-0.07%
2023/01/09	5	247.00	7	248.43	248.00	-2	2,890	-0.07%
2023/01/06	7	253.86	7	254.14	255.50	0	2,861	0.00%
2023/01/05	0	0.00	4	246.00	248.50	-4	2,832	-0.14%
2023/01/04	6	244.33	7	243.79	244.50	-1	2,857	-0.03%
2023/01/03	2	238.00	1	240.50	242.00	1	2,898	0.03%
2022/12/30	5	238.00	0	0.00	234.50	5	2,939	0.17%
2022/12/28	1	233.50	0	0.00	233.50	1	3,002	0.03%
2022/12/26	4	233.25	4	237.50	236.50	0	3,060	0.00%
2022/12/23	5	238.90	0	0.00	237.50	5	3,068	0.16%
2022/12/21	1	253.00	0	0.00	253.00	1	3,119	0.03%
2022/12/15	0	0.00	2	261.25	262.50	-2	3,224	-0.06%
2022/12/14	0	0.00	1	256.00	258.00	-1	3,225	-0.03%
2022/12/08	1	249.00	0	0.00	248.50	1	3,280	0.03%
2022/12/02	3	262.00	1	259.00	259.00	2	3,324	0.06%
2022/12/01	1	275.00	0	0.00	272.00	1	3,289	0.03%
2022/11/30	0	0.00	1	272.00	271.50	-1	3,293	-0.03%
2022/11/29	0	0.00	0	268.00	268.00	0	3,304	0.00%
2022/11/25	1	267.50	0	0.00	265.50	1	3,525	0.03%
2022/11/24	1	267.00	0	0.00	269.00	1	3,562	0.03%
2022/11/22	0	0.00	1	261.50	260.50	-1	3,583	-0.03%
2022/11/21	6	259.42	13	257.65	256.50	-7	3,605	-0.19%
2022/11/18	7	261.86	0	0.00	259.50	7	3,626	0.19%
2022/11/17	0	0.00	1	259.00	259.00	-1	3,623	-0.03%
2022/11/16	5	259.10	6	260.75	261.00	-1	3,640	-0.03%
2022/11/15	1	255.50	0	0.00	256.50	1	3,656	0.03%
2022/11/11	0	0.00	2	259.25	261.50	-2	3,722	-0.05%
2022/11/10	7	244.43	7	244.50	245.00	0	3,719	0.00%
2022/11/09	1	254.50	0	0.00	254.00	1	3,709	0.03%
2022/11/08	1	253.00	0	0.00	249.00	1	3,729	0.03%
2022/11/01	4	242.25	4	246.50	244.00	0	4,162	0.00%
2022/10/31	4	243.25	3	241.83	243.00	1	4,199	0.02%
2022/10/27	3	228.50	2	229.75	233.00	1	4,199	0.02%
2022/10/26	1	215.50	2	210.00	215.50	-1	4,112	-0.02%
2022/10/25	1	221.50	1	223.00	221.00	0	4,047	0.00%
2022/10/21	1	228.50	1	227.00	225.00	0	4,049	0.00%
2022/10/19	0	0.00	3	244.67	241.50	-3	3,927	-0.08%
2022/10/17	1	242.00	0	0.00	243.50	1	3,930	0.03%
2022/10/14	1	248.50	0	0.00	247.50	1	3,904	0.03%
2022/10/12	1	266.00	0	0.00	266.50	1	3,958	0.03%
2022/10/07	1	286.50	0	0.00	286.00	1	4,122	0.02%
2022/10/06	1	284.00	1	289.50	289.00	0	4,192	0.00%
2022/10/05	0	0.00	1	286.50	285.00	-1	4,216	-0.02%
2022/10/04	0	0.00	0.1	283.00	283.00	-0.1	4,204	0.00%
2022/09/28	5	272.30	5	262.60	262.00	0	4,255	0.00%
2022/09/27	3	276.17	2	277.75	279.50	1	4,293	0.02%
2022/09/26	3	274.50	3	274.50	274.00	0	4,334	0.00%
2022/09/23	2	281.25	3	282.50	282.50	-1	4,354	-0.02%
2022/09/22	1	278.50	1	282.00	287.00	0	4,354	0.00%
2022/09/21	4	284.38	3	283.83	282.50	1	4,325	0.02%
2022/09/20	0	0.00	1	287.50	290.50	-1	4,318	-0.02%
2022/09/19	1	282.00	1	282.50	281.00	0	4,303	0.00%
2022/09/16	3	282.33	2	284.75	284.00	1	4,308	0.02%
2022/09/15	1	282.50	2	284.50	284.50	-1	4,320	-0.02%
2022/09/14	0	0.00	1.1	286.02	286.50	-1.1	4,323	-0.02%
2022/09/13	1	280.00	0	0.00	280.00	1	4,351	0.02%
2022/09/12	0.1	285.00	1	284.50	284.50	-0.9	4,375	-0.02%
2022/09/08	1	272.00	0	0.00	270.50	1	4,355	0.02%
2022/09/07	3	261.50	3	263.67	264.00	0	4,400	0.00%
2022/09/06	1	259.50	1	261.50	262.00	0	4,402	0.00%
2022/09/05	3	264.17	3	265.67	263.50	0	4,415	0.00%
2022/09/02	1	261.00	2.4	261.88	262.00	-1.4	4,416	-0.03%
2022/09/01	5	264.80	5	261.20	266.00	0	4,397	0.00%
2022/08/31	2	279.75	1	280.00	283.50	1	4,318	0.02%
2022/08/30	1	286.00	0	0.00	286.50	1	4,326	0.02%
2022/08/29	1	276.00	2	277.50	276.00	-1	4,320	-0.02%
2022/08/25	0	0.00	1	283.00	287.50	-1	4,301	-0.02%
2022/08/24	0	0.00	0	277.00	273.50	0	4,281	0.00%
2022/08/23	1	271.00	1	274.50	275.50	0	4,345	0.00%
2022/08/22	1	278.00	1	278.00	276.50	0	4,363	0.00%
2022/08/19	2	284.50	0	0.00	283.00	2	4,345	0.05%
2022/08/18	0	0.00	2	285.00	285.50	-2	4,319	-0.05%
2022/08/17	2	282.00	1.2	281.42	284.50	0.8	4,295	0.02%
2022/08/15	1	278.00	0	0.00	279.00	1	4,245	0.02%
2022/08/12	7	273.93	8	273.81	276.50	-1	4,229	-0.02%
2022/08/11	8	277.69	8	280.50	278.50	0	4,182	0.00%
2022/08/10	9.2	277.53	9	279.67	280.00	0.2	4,086	0.00%
2022/08/09	0.4	278.00	1.2	264.22	280.00	-0.8	4,026	-0.02%
2022/08/05	0.1	257.00	0	0.00	257.50	0.1	3,908	0.00%
2022/08/04	1.2	255.87	1	258.00	253.50	0.2	3,902	0.00%
2022/08/03	0	0.00	0.2	253.50	253.00	-0.2	3,920	-0.01%
2022/08/02	0.2	256.00	1	256.00	255.00	-0.9	3,937	-0.02%
2022/08/01	1	248.50	1	255.00	253.00	0	3,874	0.00%
2022/07/28	2	250.00	0	0.00	248.00	2	3,806	0.05%
2022/07/22	3	248.67	2	251.00	248.00	1	3,843	0.03%
2022/07/21	1	250.50	5	249.50	250.50	-4	3,835	-0.10%
2022/07/20	4	255.00	4	257.25	253.50	0	3,806	0.00%
2022/07/19	0.1	258.00	0	0.00	260.00	0.1	3,716	0.00%
2022/07/18	2	257.50	2.5	258.60	265.00	-0.5	3,680	-0.01%
2022/07/15	1	250.50	2	247.25	247.00	-1	3,565	-0.03%
2022/07/14	15	232.97	10	233.60	249.00	5	3,427	0.15%
2022/07/13	1	223.00	0	0.00	232.50	1	3,315	0.03%
2022/07/12	0	0.00	1	211.00	211.50	-1	3,264	-0.03%
2022/07/11	3	225.83	4	229.75	222.00	-1	3,241	-0.03%
2022/07/08	0	0.00	2	227.00	230.00	-2	3,219	-0.06%
2022/07/07	3	220.50	6	217.25	222.00	-3	3,187	-0.09%
2022/07/05	1	214.00	1	212.00	213.00	0	3,143	0.00%
2022/07/01	1	215.50	0	0.00	215.00	1	3,064	0.03%
2022/06/29	10	241.95	0	0.00	243.50	10	3,140	0.32%
2022/06/28	0	0.00	2	243.25	240.50	-2	3,220	-0.06%
2022/06/27	12	247.67	2	248.50	245.50	10	3,294	0.30%
2022/06/23	2	244.50	2	240.00	240.00	0	3,322	0.00%
2022/06/22	7	249.07	7	248.71	245.00	0	3,343	0.00%
2022/06/21	1	243.50	0.2	248.67	252.00	0.9	3,319	0.03%
2022/06/20	2	235.75	1.5	235.73	233.50	0.5	3,270	0.02%
2022/06/17	1	228.50	2	233.75	227.50	-1	3,246	-0.03%
2022/06/16	10	245.55	4	243.50	242.50	6	3,236	0.19%
2022/06/15	0	0.00	10	241.65	240.00	-10	3,225	-0.31%
2022/06/14	1	238.50	1	240.00	238.00	0	3,205	0.00%
2022/06/13	0.1	239.50	0	0.00	236.00	0.1	3,179	0.00%
2022/06/10	1.2	235.25	0	242.50	242.00	1.2	3,147	0.04%
2022/06/09	5	228.80	0	0.00	234.00	5	3,082	0.16%
2022/06/08	4	229.25	1.1	232.31	228.50	3	3,056	0.10%
2022/06/07	0.2	222.50	1	222.50	223.50	-0.8	3,025	-0.03%
2022/06/06	1	219.50	1	221.00	219.50	0	3,022	0.00%
2022/06/02	1	227.00	0	0.00	226.00	1	3,053	0.03%
2022/05/31	1	229.50	0.3	229.00	232.00	0.7	3,083	0.02%
2022/05/30	1	216.50	2	217.50	217.50	-1	3,010	-0.03%
2022/05/24	1	211.00	0	0.00	211.00	1	2,893	0.03%
2022/05/20	1	221.50	1	219.00	218.50	0	2,851	0.00%
2022/05/19	1.5	232.83	1	226.00	225.00	0.5	2,826	0.02%
2022/05/18	1	228.00	1	228.50	230.00	0	2,793	0.00%
2022/05/16	0	0.00	0	236.50	235.50	0	2,751	0.00%
2022/05/13	0	0.00	2	234.00	234.50	-2	2,716	-0.07%
2022/05/12	1	226.50	1	222.50	223.50	0	2,661	0.00%
2022/05/11	0	0.00	1	216.50	219.00	-1	2,615	-0.04%
2022/05/10	1	208.00	0	0.00	207.00	1	2,550	0.04%
2022/05/06	0	0.00	1	225.50	226.00	-1	2,519	-0.04%
2022/05/05	0	0.00	1	237.00	232.00	-1	2,546	-0.04%
2022/04/29	3	230.83	2	231.50	233.00	1	2,580	0.04%
2022/04/27	1	215.50	0	0.00	215.50	1	2,506	0.04%
2022/04/14	0	0.00	0	222.50	226.00	0	2,548	0.00%
2022/04/13	0	218.50	0	0.00	222.00	0	2,556	0.00%
2022/04/12	0	0.00	0.1	215.00	215.00	-0.1	2,581	0.00%
2022/04/11	0	0.00	11	218.05	216.50	-11	2,554	-0.43%
2022/04/08	5	228.50	5	225.90	226.00	0	2,506	0.00%
2022/04/07	4	234.50	0	0.00	231.00	4	2,473	0.16%
2022/04/06	15.1	235.30	9	235.06	238.50	6.1	2,426	0.25%
2022/04/01	2	230.00	2	229.00	230.00	0	2,349	0.00%
2022/03/31	2	224.99	2	226.00	222.50	0	2,269	0.00%
2022/03/30	0	0.00	2	215.00	215.00	-2	2,168	-0.09%
2022/03/29	0	205.50	0	0.00	207.00	0	2,100	0.00%
2022/03/25	1.1	205.74	0	0.00	203.00	1.1	2,039	0.05%
2022/03/22	0.1	216.00	0	0.00	217.50	0.1	2,206	0.00%
2022/03/21	1	219.00	0	0.00	219.00	1	2,182	0.05%
2022/03/18	1	227.88	0	0.00	216.00	1	2,155	0.05%
2022/03/17	0	0.00	0	236.00	236.50	0	2,075	0.00%
2022/03/16	1	220.50	0	0.00	219.50	1	2,058	0.05%
2022/03/15	0.2	221.75	0	0.00	219.00	0.2	2,057	0.01%
2022/03/14	0	232.50	1	229.50	229.50	-1	2,053	-0.05%
2022/03/08	0	237.00	0	0.00	226.50	0	2,055	0.00%
2022/03/07	1	247.00	0	0.00	237.00	1	2,008	0.05%
2022/03/04	1	259.50	1	258.50	253.50	0	1,993	0.00%
2022/03/01	0	0.00	1.1	262.95	267.00	-1.1	1,977	-0.05%
2022/02/25	1	253.00	0	0.00	252.00	1	1,983	0.05%
2022/02/24	1	258.50	0	0.00	254.50	1	1,984	0.05%
2022/02/23	0.1	263.00	0	0.00	265.00	0.1	1,967	0.00%
2022/02/22	1	267.00	1	268.00	262.00	0	1,979	0.00%
2022/02/16	0	265.00	1	268.00	274.00	-1	2,073	-0.05%
2022/02/14	1	263.00	0	0.00	256.00	1	2,120	0.05%
2022/01/25	1	276.00	3	275.83	274.50	-2	2,383	-0.08%
2022/01/19	0	0.00	1	268.00	267.50	-1	2,401	-0.04%
2022/01/18	1	269.00	0	0.00	269.00	1	2,415	0.04%
2022/01/14	0	0.00	1	261.50	260.00	-1	2,403	-0.04%
2022/01/13	1	263.00	0	0.00	266.00	1	2,411	0.04%
2022/01/11	0	0.00	15	258.10	257.50	-15	2,399	-0.63%
2022/01/10	1	265.50	1	266.50	262.50	0	2,433	0.00%
2022/01/07	3	261.00	0	0.00	259.00	3	2,419	0.12%
2022/01/06	1	270.00	1	267.00	266.00	0	2,412	0.00%
2022/01/05	16	270.06	7	270.50	274.00	9	2,402	0.37%
2021/12/30	1	260.00	1	261.00	260.00	0	2,441	0.00%
2021/12/29	0	0.00	0.1	261.00	259.50	-0.1	2,481	0.00%
2021/12/28	1	262.00	1	264.00	262.00	0	2,489	0.00%
2021/12/21	0	0.00	1	260.00	259.00	-1	2,577	-0.04%
2021/12/20	0.1	259.00	1	261.00	260.50	-0.9	2,571	-0.04%
2021/12/17	4	257.13	0	0.00	257.50	4	2,517	0.16%
2021/12/16	6	279.25	3	279.83	275.50	3	2,396	0.13%
2021/12/13	0	0.00	1	302.00	297.00	-1	2,350	-0.04%
2021/12/10	0	0.00	0	304.00	304.00	0	2,367	0.00%
2021/12/08	1	296.50	1	294.50	296.50	0	2,340	0.00%
2021/12/07	0	0.00	1	292.50	293.00	-1	2,344	-0.04%
2021/12/06	0	0.00	0	287.50	283.50	0	2,327	0.00%
2021/12/03	1	276.00	0	0.00	277.00	1	2,331	0.04%
2021/12/02	1	290.00	0	0.00	284.00	1	2,346	0.04%
2021/11/26	0	299.50	0	0.00	299.50	0	2,441	0.00%
2021/11/25	50	302.04	0	0.00	301.00	50	2,489	2.01%
2021/11/24	0	0.00	1	301.99	300.00	-1	2,499	-0.04%
2021/11/19	5	290.60	4	291.88	292.00	1	2,503	0.04%
2021/11/16	1	296.00	3	293.67	292.00	-2	2,524	-0.08%
2021/11/15	1	282.00	1	280.50	280.50	0	2,528	0.00%
2021/11/12	1	282.00	0	0.00	288.00	1	2,546	0.04%
2021/11/11	0	0.00	1	290.98	291.00	-1	2,594	-0.04%
2021/11/10	1	291.50	0	0.00	296.00	1	2,694	0.04%
2021/11/09	0	0.00	2	284.00	290.00	-2	2,683	-0.07%
2021/11/08	1	281.00	1	282.00	282.50	0	2,649	0.00%
2021/11/05	1	283.00	0	0.00	283.00	1	2,581	0.04%
2021/11/04	1	265.50	2	269.50	271.50	-1	2,454	-0.04%
2021/11/03	1	260.50	0	0.00	260.50	1	2,403	0.04%
2021/11/01	2	251.00	0	0.00	252.00	2	2,332	0.09%
2021/10/26	0	0.00	1	244.50	245.00	-1	2,259	-0.04%
2021/10/25	1	234.01	0	0.00	234.00	1	2,249	0.04%
2021/10/18	0	237.50	0	0.00	233.00	0	2,218	0.00%
2021/10/12	0	0.00	1	254.00	257.50	-1	2,144	-0.05%
2021/10/08	1	251.00	1	255.00	257.50	0	2,142	0.00%
2021/10/07	0	0.00	1	251.50	250.50	-1	2,169	-0.05%
2021/10/06	0	231.00	0	0.00	229.00	0	2,148	0.00%
2021/09/29	0	0.00	1	263.00	262.00	-1	2,068	-0.05%
2021/09/28	1	270.00	0	0.00	267.50	1	2,053	0.05%
2021/09/22	0	0.00	0	267.00	269.50	0	2,103	0.00%
2021/09/17	0	0.00	1	267.00	266.00	-1	2,107	-0.05%
2021/09/15	0	0.00	1	273.50	269.50	-1	2,125	-0.05%
2021/09/14	1	278.00	0	0.00	278.50	1	2,147	0.05%
2021/09/13	0	274.33	0	0.00	275.50	0	2,157	0.00%
2021/09/10	0	0.00	1	272.00	276.00	-1	2,171	-0.05%
2021/09/08	1	273.01	0	0.00	273.00	1	2,199	0.05%
2021/09/07	1	279.00	25	276.52	278.00	-24	2,192	-1.09%
2021/09/06	2	288.00	0.1	287.56	286.50	2	2,162	0.09%
2021/09/03	4	282.75	0	0.00	283.00	4	2,162	0.18%
2021/09/02	18	282.53	0	0.00	285.00	18	2,142	0.84%
2021/09/01	0.1	278.50	0	0.00	280.00	0.1	2,075	0.00%
2021/08/31	1	282.50	1.1	280.90	280.50	-0.1	2,057	0.00%
2021/08/27	0.1	291.50	0	0.00	291.50	0.1	2,022	0.00%
2021/08/20	0	0.00	1	285.50	284.50	-1	1,999	-0.05%
2021/08/19	1	282.50	0	0.00	289.00	1	2,032	0.05%
2021/08/18	2	278.25	2	282.75	286.00	0	1,989	0.00%
2021/08/17	0	273.50	1	273.00	271.00	-1	1,944	-0.05%
2021/08/16	5.1	271.42	5	269.93	267.50	0.1	1,860	0.00%
2021/08/13	0	297.50	23.1	300.88	297.00	-23	1,757	-1.31%
2021/08/11	23	324.43	0	0.00	325.00	23	1,752	1.31%
2021/08/06	0	0.00	1	331.50	332.50	-1	1,869	-0.05%
2021/08/05	1	335.00	0	0.00	333.00	1	1,897	0.05%
2021/08/04	1	337.00	1	332.00	332.00	0	1,975	0.00%
2021/07/30	0	328.00	1	332.00	326.00	-1	2,028	-0.05%
2021/07/29	1	335.00	0	0.00	335.50	1	2,052	0.05%
2021/07/28	0	0.00	1	328.50	327.50	-1	2,071	-0.05%
2021/07/27	1	332.00	0	0.00	335.50	1	2,111	0.05%
2021/07/26	0	0.00	1	340.00	341.50	-1	2,159	-0.05%
2021/07/23	1	334.00	0	0.00	337.50	1	2,227	0.04%
2021/07/22	1	340.50	0	0.00	341.00	1	2,263	0.04%
2021/07/21	0	345.00	0	0.00	341.50	0	2,280	0.00%
2021/07/20	0	0.00	1	341.50	343.00	-1	2,348	-0.04%
2021/07/19	1	342.00	1	340.00	340.00	0	2,418	0.00%
2021/07/15	1	333.00	1	345.00	347.00	0	2,427	0.00%
2021/07/14	3	331.33	3	333.67	335.00	0	2,413	0.00%
2021/07/13	0	0.00	0.1	350.00	349.50	-0.1	2,365	0.00%
2021/07/12	0	0.00	0.1	342.75	342.00	-0.1	2,350	0.00%
2021/07/08	1	333.00	1	327.50	334.50	0	2,343	0.00%
2021/07/07	1	335.50	1	326.50	332.50	0	2,341	0.00%
2021/07/06	0	0.00	0.1	337.32	334.50	-0.1	2,335	0.00%
2021/07/05	2	327.25	1	322.00	328.00	1	2,326	0.04%
2021/07/02	0	0.00	2	327.50	326.00	-2	2,336	-0.09%
2021/07/01	1	321.00	0	0.00	320.00	1	2,326	0.04%
2021/06/29	0	0.00	13	331.42	330.00	-13	2,346	-0.55%
2021/06/28	0	0.00	1	334.00	331.00	-1	2,359	-0.04%
2021/06/25	1	337.00	1.2	330.35	331.00	-0.2	2,351	-0.01%
2021/06/24	0	0.00	1	315.00	314.00	-1	2,336	-0.04%
2021/06/23	2	310.25	0.1	307.20	315.50	1.9	2,356	0.08%
2021/06/21	0	0.00	0	298.00	298.00	0	2,330	0.00%
2021/06/11	1	296.50	1	296.00	295.00	0	2,397	0.00%
2021/06/04	1	291.50	1	291.00	291.00	0	2,378	0.00%
2021/06/03	1	293.50	1	291.00	293.00	0	2,386	0.00%
2021/05/31	2	303.50	1.1	303.82	307.50	0.9	2,444	0.04%
2021/05/28	0	0.00	1	293.50	293.00	-1	2,461	-0.04%
2021/05/27	1.1	296.27	0	0.00	295.00	1.1	2,474	0.04%
2021/05/26	0	0.00	1	302.00	300.00	-1	2,475	-0.04%
2021/05/25	0	0.00	2	303.51	303.00	-2	2,480	-0.08%
2021/05/24	2	300.50	1.2	306.94	307.50	0.8	2,495	0.03%
2021/05/19	0	0.00	0.2	297.50	295.50	-0.2	2,514	-0.01%
2021/05/18	2	290.50	3.1	288.14	295.00	-1.1	2,508	-0.04%
2021/05/17	0.2	265.00	0	0.00	273.00	0.2	2,543	0.01%
2021/05/14	1	274.00	1	280.00	271.50	0	2,526	0.00%
2021/05/12	2	265.50	4	267.88	264.00	-2	2,521	-0.08%
2021/05/11	2	262.25	0	0.00	259.00	2	2,508	0.08%
2021/05/10	1	286.50	0	0.00	285.50	1	2,507	0.04%
2021/05/06	0	0.00	0	294.00	291.00	0	2,615	0.00%
2021/05/05	0	0.00	1	295.00	291.00	-1	2,610	-0.04%
2021/05/04	0	0.00	1	303.50	303.00	-1	2,622	-0.04%
2021/04/29	0	0.00	2	313.00	318.00	-2	2,589	-0.08%
2021/04/28	0	0.00	0	301.00	303.50	0	2,564	0.00%
2021/04/27	10	297.20	9	296.33	296.00	1	2,537	0.04%
2021/04/26	0	0.00	2	291.25	296.00	-2	2,519	-0.08%
2021/04/23	5	286.40	4	285.64	291.50	1	2,478	0.04%
2021/04/22	0	0.00	0	272.50	275.00	0	2,455	0.00%
2021/04/21	0	273.00	0	0.00	271.00	0	2,467	0.00%
2021/04/14	0	0.00	1	266.50	266.00	-1	2,639	-0.04%
2021/04/09	0	0.00	1	278.50	279.50	-1	2,726	-0.04%
2021/04/08	1	279.00	0	0.00	277.00	1	2,749	0.04%
2021/04/07	1	276.50	0	0.00	279.50	1	2,769	0.04%
2021/04/06	0	0.00	1	278.93	276.00	-1	2,788	-0.04%
2021/04/01	1	281.50	1	276.50	275.50	0	2,819	0.00%
2021/03/30	1	278.50	1	278.50	278.50	0	2,751	0.00%
2021/03/29	0	0.00	2	278.75	279.50	-2	2,751	-0.07%
2021/03/26	1	264.50	1	266.50	268.00	0	2,712	0.00%
2021/03/25	1	264.00	0	0.00	270.00	1	2,731	0.04%
2021/03/23	1	267.00	3	269.33	269.00	-2	2,872	-0.07%
2021/03/22	1	266.50	0	0.00	266.00	1	2,934	0.03%
2021/03/19	1	269.50	4	273.25	273.50	-3	2,968	-0.10%
2021/03/18	1	264.50	1	265.00	262.50	0	2,976	0.00%
2021/03/17	3	267.50	3	266.50	265.50	0	3,033	0.00%
2021/03/15	3	262.99	0	0.00	262.00	3	3,097	0.10%
2021/03/12	0	0.00	1	260.50	262.50	-1	3,119	-0.03%
2021/03/10	2	255.25	0.1	255.00	253.50	2	3,142	0.06%
2021/03/09	1	251.50	1	252.50	251.00	0	3,191	0.00%
2021/03/05	1.1	248.11	1	249.00	256.00	0.1	3,199	0.00%
2021/03/04	0.2	256.33	0	0.00	256.50	0.2	3,226	0.00%
2021/03/03	1	260.50	1	259.50	265.50	0	3,217	0.00%
2021/02/26	1.1	266.78	0	0.00	262.50	1.1	3,256	0.03%
2021/02/25	0	0.00	1	271.50	272.00	-1	3,213	-0.03%
2021/02/24	2	274.50	0	0.00	268.50	2	3,235	0.06%
2021/02/23	0.1	272.00	0	0.00	272.00	0.1	3,214	0.00%
2021/02/22	0	0.00	1	274.50	274.00	-1	3,237	-0.03%
2021/02/18	0	0.00	3	274.52	275.50	-3	3,284	-0.09%
2021/02/17	0	262.22	0	0.00	269.50	0	3,328	0.00%
2021/02/05	1	273.48	1	271.50	271.50	0	3,289	0.00%
2021/02/04	0.6	275.00	1.2	273.25	272.00	-0.7	3,393	-0.02%
2021/02/03	0.1	289.50	0	0.00	280.50	0.1	3,374	0.00%
2021/01/29	0	0.00	0.1	275.00	269.50	-0.1	3,276	0.00%
2021/01/28	0	0.00	0.1	272.50	273.00	-0.1	3,204	0.00%
2021/01/26	0	0.00	0	294.50	291.00	0	3,141	0.00%
2021/01/22	0.1	291.50	1	291.00	291.50	-0.9	3,099	-0.03%
2021/01/21	0	0.00	1	288.50	285.50	-1	3,077	-0.03%
2021/01/20	1	285.50	2	284.00	281.00	-1	3,043	-0.03%
2021/01/19	1	283.00	1	283.00	283.00	0	3,043	0.00%
2021/01/18	1	277.00	1	280.50	282.00	0	3,062	0.00%
2021/01/15	1	287.00	1	277.50	277.00	0	3,093	0.00%
2021/01/14	2	283.75	0	0.00	282.50	2	3,070	0.07%
2021/01/13	1	288.50	1	291.00	291.50	0	3,042	0.00%
2021/01/12	0.1	289.00	0	289.00	287.00	0	2,984	0.00%
2021/01/11	4	293.75	2	295.00	294.00	2	2,963	0.07%
2021/01/08	1.1	291.52	0	0.00	291.50	1.1	2,923	0.04%
2021/01/07	1	296.00	1	298.00	296.00	0	2,903	0.00%
2021/01/06	1	292.00	0	0.00	296.00	1	2,894	0.03%
2021/01/05	0	0.00	1	295.50	297.50	-1	2,879	-0.03%
2021/01/04	3	303.83	2	301.50	301.00	1	2,860	0.03%
2020/12/30	1	316.00	0	0.00	316.00	1	2,862	0.03%
2020/12/29	1	304.00	6	304.25	306.50	-5	2,870	-0.17%
2020/12/28	5	300.30	1	296.00	298.50	4	2,920	0.14%
2020/12/25	6	287.67	0	0.00	287.50	6	2,898	0.21%
2020/12/24	0	0.00	1	292.50	289.00	-1	2,967	-0.03%
2020/12/23	2	283.50	1	287.00	285.50	1	3,028	0.03%
2020/12/21	1	285.50	1	291.00	287.50	0	3,141	0.00%
2020/12/18	2	292.25	7	295.71	293.50	-5	3,190	-0.16%
2020/12/17	4	290.63	5	287.90	287.50	-1	3,146	-0.03%
2020/12/16	2	298.25	3	296.50	305.00	-1	3,044	-0.03%
2020/12/15	0	0.00	4	289.25	288.00	-4	2,991	-0.13%
2020/12/14	0	0.00	5	287.50	285.00	-5	2,956	-0.17%
2020/12/11	4	273.75	7	275.57	277.00	-3	2,909	-0.10%
2020/12/10	4	266.88	17	268.21	265.00	-13	2,861	-0.45%
2020/12/08	3	258.17	1	260.50	259.00	2	2,861	0.07%
2020/12/07	1	253.00	1	252.00	256.00	0	2,908	0.00%
2020/12/03	1	251.00	1	251.00	252.00	0	2,920	0.00%
2020/12/01	1	242.00	3	241.67	243.00	-2	2,928	-0.07%
2020/11/27	0	0.00	1	243.00	243.50	-1	2,909	-0.03%
2020/11/26	0	0.00	2	234.75	237.00	-2	2,909	-0.07%
2020/11/25	2	230.50	0	0.00	228.00	2	2,932	0.07%
2020/11/23	3.1	236.77	1	240.50	237.50	2.1	3,004	0.07%
2020/11/19	1	244.50	1	242.50	242.50	0	3,117	0.00%
2020/11/18	1	245.00	5	244.30	246.00	-4	3,175	-0.13%
2020/11/17	0	0.00	4	240.75	244.00	-4	3,190	-0.13%
2020/11/16	4	238.25	5	235.70	239.00	-1	3,205	-0.03%
2020/11/12	6	225.58	7	225.57	223.00	-1	3,192	-0.03%
2020/11/11	1	213.00	1	215.50	220.00	0	3,169	0.00%
2020/11/10	1	221.00	0	0.00	217.50	1	3,260	0.03%
2020/11/06	4	213.50	0	0.00	214.50	4	3,387	0.12%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/04	0	212.00	0	0.00	210.50	0	3,536	0.00%
2020/10/29	0	207.00	0	0.00	206.50	0	3,722	0.00%
2020/10/27	1	209.00	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	50	211.87	214.00	-50	3,805	-1.31%
2020/10/23	2	208.75	0	0.00	208.50	2	3,835	0.05%
2020/10/22	3	217.17	2	217.00	214.00	1	3,820	0.03%
2020/10/15	2	220.50	1	221.00	221.50	1	3,908	0.03%
2020/10/14	0	0.00	1	219.00	220.00	-1	3,923	-0.03%
2020/10/13	0	0.00	1	220.50	219.00	-1	3,952	-0.03%
2020/10/12	2	216.50	0	0.00	217.50	2	3,993	0.05%
2020/10/07	2	221.00	0	0.00	219.00	2	4,015	0.05%
2020/10/06	1	223.50	2	223.75	226.00	-1	4,019	-0.02%
2020/10/05	3	219.17	0	0.00	218.50	3	4,006	0.07%
2020/09/29	3	223.67	5	221.30	221.00	-2	3,987	-0.05%
2020/09/28	1	219.00	6	217.83	219.00	-5	4,000	-0.12%
2020/09/25	2	210.75	2	211.25	211.50	0	4,044	0.00%
2020/09/24	4	210.38	6	211.50	206.50	-2	4,087	-0.05%
2020/09/23	3	209.33	3	214.00	210.00	0	4,056	0.00%
2020/09/21	2	218.75	7	217.29	218.00	-5	4,041	-0.12%
2020/09/18	5	219.00	0	0.00	219.50	5	4,069	0.12%
2020/09/16	4	222.00	0	0.00	219.50	4	4,073	0.10%
2020/09/15	2	221.00	0	0.00	220.50	2	4,075	0.05%
2020/09/14	40	219.89	40	220.31	218.50	0	4,159	0.00%
2020/09/11	2	215.50	2	216.00	215.50	0	4,142	0.00%
2020/09/10	2	225.25	3	226.17	222.00	-1	4,135	-0.02%
2020/09/08	0	0.00	2	223.50	222.50	-2	4,108	-0.05%
2020/09/04	3	227.67	2	228.00	230.00	1	4,242	0.02%
2020/09/03	7	234.57	1	235.00	233.50	6	4,283	0.14%
2020/09/02	1	237.50	3	239.67	240.00	-2	4,385	-0.05%
2020/09/01	2	236.50	2	235.25	237.00	0	4,557	0.00%
2020/08/31	6	236.17	0	0.00	234.00	6	4,592	0.13%
2020/08/28	5	240.60	6	239.83	241.00	-1	4,611	-0.02%
2020/08/27	3	234.17	7	236.29	236.00	-4	4,669	-0.09%
2020/08/26	5	229.50	1	230.00	230.00	4	4,781	0.08%
2020/08/25	2.1	237.76	2	241.75	237.50	0.1	4,745	0.00%
2020/08/24	1	244.00	9	240.28	244.00	-8	4,769	-0.17%
2020/08/21	2	227.00	1	229.00	228.00	1	4,827	0.02%
2020/08/20	3	224.00	1	230.50	222.00	2	4,818	0.04%
2020/08/19	2	234.50	1	239.50	232.50	1	4,815	0.02%
2020/08/18	2	235.00	0	0.00	235.00	2	4,938	0.04%
2020/08/17	6	236.58	9	236.33	238.00	-3	4,950	-0.06%
2020/08/14	34	227.16	38	224.59	228.50	-4	4,896	-0.08%
2020/08/13	2	219.50	3	220.00	220.00	-1	4,843	-0.02%
2020/08/12	1	215.00	2	214.25	215.00	-1	4,865	-0.02%
2020/08/11	1	214.00	1	210.00	209.00	0	4,956	0.00%
2020/08/10	3	220.83	3	222.50	220.00	0	4,916	0.00%
2020/08/07	10	227.55	6	231.50	226.00	4	4,988	0.08%
2020/08/06	9	241.83	3	239.33	237.00	6	4,987	0.12%
2020/08/05	2	247.75	1	249.50	247.00	1	5,040	0.02%
2020/08/04	1	239.50	7	238.93	245.50	-6	5,047	-0.12%
2020/08/03	6	235.00	2	237.00	233.00	4	5,058	0.08%
2020/07/30	4	233.00	2	234.25	232.00	2	5,127	0.04%
2020/07/29	3	233.00	1	234.00	232.00	2	5,198	0.04%
2020/07/28	2	230.50	1	229.00	229.00	1	5,252	0.02%
2020/07/24	1	238.50	1	242.00	236.50	0	5,641	0.00%
2020/07/23	2	241.50	3	240.17	240.50	-1	5,899	-0.02%
2020/07/21	0	0.00	0	242.00	242.00	0	6,090	0.00%
2020/07/17	1	235.50	1	237.00	236.50	0	6,366	0.00%
2020/07/16	3	245.50	19.1	244.99	241.50	-16.1	6,520	-0.25%
2020/07/15	2	258.00	0.1	252.50	252.50	1.9	6,752	0.03%
2020/07/14	2	258.00	1	257.00	259.00	1	7,003	0.01%
2020/07/13	11	257.45	1	261.50	261.50	10	7,093	0.14%
2020/07/10	13	256.73	7.1	255.35	255.00	6	7,128	0.08%
2020/07/09	0	0.00	1	259.00	258.00	-1	7,139	-0.01%
2020/07/08	6	253.75	2	253.75	255.50	4	7,161	0.06%
2020/07/07	5	256.50	6	262.00	256.50	-1	7,269	-0.01%
2020/07/06	77	262.77	16	261.56	256.50	61	7,267	0.84%
2020/07/03	2	244.50	5	242.90	242.00	-3	7,244	-0.04%
2020/07/02	0	0.00	4.1	233.01	237.50	-4.1	7,322	-0.06%
2020/07/01	1	230.50	1	232.00	230.50	0	7,396	0.00%
2020/06/30	2	228.25	1	230.50	228.00	1	7,439	0.01%
2020/06/24	2	226.21	2	229.00	223.50	0	7,515	0.00%
2020/06/23	1	228.00	0	0.00	225.00	1	7,599	0.01%
2020/06/22	1	227.50	48	228.22	229.00	-47	7,665	-0.61%
2020/06/19	49.1	230.50	3	230.50	230.00	46.1	7,826	0.59%
2020/06/18	0	0.00	2	221.75	223.00	-2	7,892	-0.03%
2020/06/17	4	223.63	1	223.00	224.50	3	8,006	0.04%
2020/06/16	4	225.00	3	226.50	226.50	1	8,327	0.01%
2020/06/15	1	225.00	1	223.00	220.50	0	8,462	0.00%
2020/06/12	2	221.00	1.1	219.23	226.50	0.9	8,552	0.01%
2020/06/11	4	224.25	5	224.80	223.50	-1	8,639	-0.01%
2020/06/10	2.2	217.64	5	213.90	217.50	-2.8	8,614	-0.03%
2020/06/09	3	210.17	2	214.00	209.50	1	8,722	0.01%
2020/06/08	2.2	213.00	1	217.00	213.00	1.2	8,742	0.01%
2020/06/05	1	224.50	0	0.00	223.50	1	8,626	0.01%
2020/06/04	0	0.00	2	225.75	227.00	-2	8,629	-0.02%
2020/06/03	1	224.00	0	0.00	223.50	1	8,638	0.01%
2020/06/02	12	231.83	5	229.90	228.00	7	8,589	0.08%
2020/06/01	3	241.33	1	243.50	242.50	2	8,567	0.02%
2020/05/29	1	233.00	3	238.83	241.50	-2	8,583	-0.02%
2020/05/28	7	237.14	8	241.44	236.00	-1	8,568	-0.01%
2020/05/27	5	228.10	8	231.25	229.00	-3	8,506	-0.04%
2020/05/26	6	229.25	6	229.50	229.00	0	8,598	0.00%
2020/05/25	7	225.71	8	225.44	229.00	-1	8,592	-0.01%
2020/05/22	2	218.75	2	218.00	217.50	0	8,479	0.00%
2020/05/21	1	216.50	2	216.50	216.50	-1	8,499	-0.01%
2020/05/20	1	210.50	1	213.50	215.00	0	8,540	0.00%
2020/05/19	6	213.33	1	216.00	212.00	5	8,614	0.06%
2020/05/18	2	218.00	13	216.42	218.00	-11	8,556	-0.13%
2020/05/15	10	211.80	3	214.83	209.00	7	8,454	0.08%
2020/05/14	4	214.38	9	212.22	211.00	-5	8,438	-0.06%
2020/05/13	2	208.00	4	206.63	209.50	-2	8,385	-0.02%
2020/05/12	6	203.42	1	204.00	204.50	5	8,424	0.06%
2020/05/11	89	212.00	89	213.50	209.00	0	8,494	0.00%
2020/05/08	3	209.17	2	208.50	209.50	1	8,584	0.01%
2020/05/07	9	211.72	1	209.50	211.50	8	8,665	0.09%
2020/05/05	6	210.17	2	214.50	209.50	4	8,723	0.05%
2020/05/04	2	208.50	0	0.00	208.50	2	8,699	0.02%
2020/04/30	4	218.50	2	222.25	217.50	2	8,678	0.02%
2020/04/29	15	221.27	12	221.54	223.50	3	8,647	0.03%
2020/04/28	3	207.00	9	205.17	212.50	-6	8,389	-0.07%
2020/04/27	1	196.50	9	198.56	196.50	-8	8,214	-0.10%
2020/04/23	13	196.54	14	193.39	190.00	-1	8,121	-0.01%
2020/04/22	3	184.33	1	186.00	186.50	2	7,975	0.03%
2020/04/21	14	185.11	7	187.50	184.00	7	7,892	0.09%
2020/04/20	13	196.00	7	196.07	193.00	6	7,764	0.08%
2020/04/17	3	202.83	49	205.16	206.00	-46	7,499	-0.61%
2020/04/16	0	0.00	1	186.00	188.00	-1	7,257	-0.01%
2020/04/15	0	0.00	3	184.00	183.00	-3	7,214	-0.04%
2020/04/14	3	180.67	0	0.00	179.50	3	7,185	0.04%
2020/04/13	2	178.00	3	179.33	178.00	-1	7,238	-0.01%
2020/04/10	4	178.38	7	178.43	178.50	-3	7,203	-0.04%
2020/04/09	10	174.40	9	174.11	174.50	1	7,156	0.01%
2020/04/08	1	175.00	1	178.00	177.50	0	7,196	0.00%
2020/04/07	3	175.00	1	176.00	174.50	2	7,282	0.03%
2020/04/06	13	170.81	4	172.88	176.00	9	7,158	0.13%
2020/04/01	12	163.29	14	164.29	166.50	-2	7,084	-0.03%
2020/03/31	10	160.90	39	159.36	163.00	-29	7,053	-0.41%
2020/03/30	5	156.10	5	157.00	158.00	0	7,007	0.00%
2020/03/27	40	156.89	10	158.80	156.50	30	7,048	0.43%
2020/03/26	8	150.69	9	152.39	155.00	-1	6,947	-0.01%
2020/03/25	6	151.75	21	151.55	154.00	-15	6,898	-0.22%
2020/03/24	16	143.06	10	142.50	144.00	6	6,735	0.09%
2020/03/23	3	138.83	14	139.57	137.00	-11	6,592	-0.17%
2020/03/20	45	149.99	29	154.79	152.00	16	6,518	0.25%
2020/03/19	19	152.89	6	152.42	149.00	13	6,193	0.21%
2020/03/18	15	167.57	11	169.36	165.50	4	6,053	0.07%
2020/03/17	0	0.00	14	159.18	168.50	-14	5,976	-0.23%
2020/03/16	4	165.88	19	165.05	163.00	-15	5,875	-0.26%
2020/03/13	12	161.21	19	160.18	169.00	-7	5,834	-0.12%
2020/03/12	26	165.58	5	166.20	164.00	21	5,738	0.37%
2020/03/11	5	173.90	10	174.30	172.50	-5	5,735	-0.09%
2020/03/10	8	168.38	7	170.64	171.00	1	5,777	0.02%
2020/03/09	4	169.50	11	170.82	168.00	-7	5,805	-0.12%
2020/03/06	33	178.36	25	173.76	178.00	8	5,764	0.14%
2020/03/05	1	172.50	10	176.90	179.00	-9	5,756	-0.16%
2020/03/04	3	164.17	14	164.32	168.50	-11	5,689	-0.19%
2020/03/03	14	166.54	5	166.00	165.50	9	5,747	0.16%
2020/03/02	8	161.50	3	162.50	162.00	5	5,824	0.09%
2020/02/27	25	169.58	5	165.30	163.50	20	6,678	0.30%
2020/02/26	3	173.33	1	174.50	171.50	2	6,654	0.03%
2020/02/25	3	174.67	5	176.20	175.50	-2	6,720	-0.03%
2020/02/24	3	175.33	126	174.89	176.00	-123	6,758	-1.82%	大賣/鉅額交易
2020/02/21	16	183.97	12	180.58	179.50	4	6,747	0.06%
2020/02/20	125	185.00	69	184.33	183.50	56	6,728	0.83%	大買/
2020/02/19	3	182.50	31	182.87	182.00	-28	6,713	-0.42%
2020/02/18	11	181.45	2	180.25	180.50	9	6,723	0.13%
2020/02/17	7	180.79	6	181.67	183.50	1	6,721	0.01%
2020/02/14	12	181.71	2	179.50	182.50	10	6,741	0.15%
2020/02/13	15	180.73	5	181.30	179.50	10	6,792	0.15%
2020/02/12	58	183.33	5	184.00	183.00	53	6,780	0.78%
2020/02/11	10	182.40	10	182.60	184.00	0	6,835	0.00%
2020/02/10	11	179.91	20	179.15	181.50	-9	6,866	-0.13%
2020/02/07	9	175.50	18	177.39	174.00	-9	6,840	-0.13%
2020/02/06	41	175.60	17	175.76	176.00	24	6,788	0.35%
2020/02/05	0	0.00	5	172.10	173.50	-5	6,903	-0.07%
2020/02/04	0	0.00	6	168.17	171.00	-6	6,982	-0.09%
2020/02/03	10	161.60	11	158.41	164.00	-1	6,950	-0.01%
2020/01/31	3	163.50	7	164.64	163.00	-4	6,949	-0.06%
2020/01/30	13	164.23	40	164.08	159.00	-27	6,976	-0.39%
2020/01/20	9	174.89	9	173.17	174.00	0	6,879	0.00%
2020/01/17	37	173.05	11	172.50	173.50	26	6,831	0.38%
2020/01/16	5	168.50	0	0.00	168.50	5	6,773	0.07%
2020/01/15	3	166.33	3	168.50	168.00	0	6,766	0.00%
2020/01/14	3	170.67	4	169.38	168.50	-1	6,761	-0.01%
2020/01/13	1	167.50	0	0.00	168.00	1	6,713	0.01%
2020/01/10	6	166.58	9.3	166.97	165.50	-3.3	6,797	-0.05%
2020/01/09	6	166.83	3	168.17	168.00	3	6,848	0.04%
2020/01/08	3	158.33	3	160.00	165.00	0	6,875	0.00%
2020/01/07	12	164.50	2.3	164.37	162.00	9.7	6,957	0.14%
2020/01/06	2	170.00	1	170.00	170.00	1	6,965	0.01%
2020/01/03	7	172.86	10	172.95	171.50	-3	7,075	-0.04%
2020/01/02	1	173.00	4	173.00	175.00	-3	7,049	-0.04%
2019/12/31	5	168.40	9	168.44	168.00	-4	7,053	-0.06%
2019/12/30	11	162.64	9	163.78	164.00	2	6,952	0.03%
2019/12/27	5	161.60	10	161.60	162.50	-5	7,065	-0.07%
2019/12/26	1	158.00	0	0.00	157.50	1	7,105	0.01%
2019/12/25	7	159.29	2	159.50	160.00	5	7,122	0.07%
2019/12/24	17	163.50	0	0.00	160.50	17	7,108	0.24%
2019/12/23	1	169.00	1	169.50	168.00	0	7,086	0.00%
2019/12/20	2	168.00	13	168.19	168.50	-11	7,175	-0.15%
2019/12/19	0	0.00	3	166.33	167.00	-3	7,206	-0.04%
2019/12/18	10	165.55	5	166.30	165.50	5	7,347	0.07%
2019/12/17	8	165.94	7	167.21	166.00	1	7,414	0.01%
2019/12/16	4	164.88	4	166.25	166.50	0	7,527	0.00%
2019/12/13	3	164.33	4	164.50	164.50	-1	7,608	-0.01%
2019/12/12	5	164.60	4	164.63	164.00	1	7,635	0.01%
2019/12/11	3	164.83	1	165.50	165.50	2	7,643	0.03%
2019/12/10	2	164.25	8	165.00	164.50	-6	7,658	-0.08%
2019/12/09	15	160.90	21	163.21	164.50	-6	7,704	-0.08%
2019/12/06	8	162.25	14	162.29	160.50	-6	7,672	-0.08%
2019/12/05	4	164.50	12	162.17	164.50	-8	7,640	-0.10%
2019/12/04	30	160.70	41	158.33	157.50	-11	7,569	-0.15%
2019/12/03	14	157.68	4	157.50	157.00	10	7,551	0.13%
2019/12/02	9	157.67	5	158.00	158.00	4	7,554	0.05%
2019/11/29	10	159.90	9	159.72	159.00	1	7,611	0.01%
2019/11/28	4	162.13	10	162.10	160.00	-6	7,680	-0.08%
2019/11/27	14	164.57	0	0.00	163.50	14	7,696	0.18%
2019/11/26	7	169.29	5	169.80	170.00	2	7,602	0.03%
2019/11/25	11	169.36	4	170.13	171.00	7	6,820	0.10%
2019/11/22	4	166.13	1.1	165.18	166.50	2.9	6,895	0.04%
2019/11/21	8	166.63	8	168.13	166.50	0	6,840	0.00%
2019/11/20	9	171.06	9	170.11	169.00	0	6,799	0.00%
2019/11/19	4	171.88	6	173.00	173.00	-2	6,804	-0.03%
2019/11/18	14	173.00	0	0.00	171.00	14	6,827	0.21%
2019/11/15	1	177.50	2	178.00	178.00	-1	6,801	-0.01%
2019/11/14	1	175.50	11	175.64	175.50	-10	6,785	-0.15%
2019/11/13	1	175.00	7	175.14	176.00	-6	6,770	-0.09%
2019/11/12	3	171.67	5	172.20	174.00	-2	6,777	-0.03%
2019/11/11	5	171.80	29	174.41	173.00	-24	6,724	-0.36%
2019/11/08	14	174.43	12	175.92	172.00	2	6,774	0.03%
2019/11/07	11	174.55	6	172.92	174.00	5	6,760	0.07%
2019/11/06	33	178.70	20	178.60	180.50	13	6,751	0.19%
2019/11/05	15	175.57	3	175.33	175.50	12	6,860	0.17%
2019/11/04	20.1	174.70	12	173.75	173.00	8.1	6,915	0.12%
2019/11/01	10	176.30	10	179.00	174.50	0	6,890	0.00%
2019/10/31	13	183.27	2	185.00	181.50	11	6,804	0.16%
2019/10/30	6	182.33	2	185.50	182.50	4	6,796	0.06%
2019/10/29	2	184.00	12	183.42	182.50	-10	6,741	-0.15%
2019/10/28	7	189.64	0	0.00	189.00	7	6,749	0.10%
2019/10/25	0	0.00	1	187.50	188.00	-1	6,767	-0.01%
2019/10/24	14	190.57	0	0.00	188.50	14	6,793	0.21%
2019/10/22	1	189.00	3	191.00	188.50	-2	6,818	-0.03%
2019/10/21	0	0.00	1	187.50	187.00	-1	6,844	-0.01%
2019/10/18	4	188.50	8	189.56	189.50	-4	6,945	-0.06%
2019/10/17	5.3	185.77	1	186.50	187.00	4.3	6,881	0.06%
2019/10/16	5	189.30	0	0.00	190.00	5	6,789	0.07%
2019/10/15	4	192.38	9	193.00	195.00	-5	6,717	-0.07%
2019/10/14	3	184.33	1	185.50	186.50	2	6,618	0.03%
2019/10/09	5	182.50	2	181.50	185.00	3	6,542	0.05%
2019/10/08	2	179.00	4	178.50	180.00	-2	6,436	-0.03%
2019/10/07	4	179.00	6	178.83	177.00	-2	6,407	-0.03%
2019/10/04	2	173.50	3	173.83	172.50	-1	6,343	-0.02%
2019/10/03	48	172.15	14	172.75	175.00	34	6,282	0.54%
2019/10/02	0	0.00	2	166.75	167.00	-2	6,165	-0.03%
2019/10/01	1	161.50	0	0.00	162.00	1	6,110	0.02%
2019/09/26	1	164.00	2	164.50	165.00	-1	6,237	-0.02%
2019/09/25	1	162.50	0	0.00	162.50	1	6,350	0.02%
2019/09/24	47	165.00	46	165.95	165.00	1	6,374	0.02%
2019/09/23	10	165.50	6	165.67	163.50	4	6,348	0.06%
2019/09/20	3	169.83	1	170.50	169.00	2	6,289	0.03%
2019/09/19	7	170.86	3	171.83	172.00	4	6,328	0.06%
2019/09/18	0	0.00	1	175.00	177.50	-1	6,459	-0.02%
2019/09/17	2	171.75	4	173.25	172.50	-2	6,372	-0.03%
2019/09/16	2	170.50	2	170.75	171.00	0	6,381	0.00%
2019/09/12	2	170.75	2	170.50	170.50	0	6,386	0.00%
2019/09/11	4	167.88	4	168.25	166.00	0	6,402	0.00%
2019/09/10	14	167.86	14	165.61	168.00	0	6,357	0.00%
2019/09/09	8	164.56	10	166.70	166.00	-2	6,343	-0.03%
2019/09/06	1	164.00	3	164.00	164.00	-2	6,333	-0.03%
2019/09/05	16	160.81	15	162.97	162.50	1	6,348	0.02%
2019/09/04	16	163.25	2	163.25	163.00	14	6,311	0.22%
2019/09/03	3	161.00	4	164.13	161.50	-1	6,320	-0.02%
2019/09/02	40	165.01	37	165.77	164.00	3	6,286	0.05%
2019/08/30	19	166.76	18	166.00	165.50	1	6,202	0.02%
2019/08/29	0	0.00	2	161.00	162.50	-2	6,103	-0.03%
2019/08/28	19	159.24	29	160.00	161.50	-10	6,115	-0.16%
2019/08/27	9	157.83	9	157.50	156.50	0	6,005	0.00%
2019/08/26	15	154.00	15	153.00	153.00	0	5,905	0.00%
2019/08/23	0	0.00	1	154.00	153.50	-1	5,873	-0.02%
2019/08/22	10	156.15	9	157.61	155.00	1	5,853	0.02%
2019/08/21	5	155.50	3	154.17	156.00	2	5,857	0.03%
2019/08/20	2	152.50	2	154.50	153.00	0	5,898	0.00%
2019/08/15	2	151.50	3	151.17	152.00	-1	5,818	-0.02%
2019/08/14	1	152.50	1	149.50	150.50	0	5,779	0.00%
2019/08/13	6	151.33	1	152.00	149.00	5	5,809	0.09%
2019/08/12	2	143.25	5	149.40	156.00	-3	5,805	-0.05%
2019/08/08	12	146.25	14	145.82	151.00	-2	5,647	-0.04%
2019/08/07	31	145.65	31	144.06	147.50	0	5,552	0.00%
2019/08/06	10	139.85	13	137.62	140.50	-3	5,462	-0.05%
2019/08/05	16	137.44	19	137.26	138.00	-3	5,371	-0.06%
2019/08/02	5	132.40	21	132.19	133.00	-16	5,329	-0.30%
2019/08/01	3	136.50	1	134.50	136.50	2	5,322	0.04%
2019/07/31	2	133.50	2	133.50	134.00	0	5,381	0.00%
2019/07/30	15	134.20	21	134.81	133.00	-6	5,470	-0.11%
2019/07/29	0	0.00	2	137.50	137.50	-2	5,430	-0.04%
2019/07/26	1	135.50	39	135.26	136.50	-38	5,462	-0.70%
2019/07/25	4	136.50	5.4	136.81	134.50	-1.4	5,479	-0.03%
2019/07/24	4	134.25	6	135.17	136.00	-2	5,464	-0.04%
2019/07/23	7	135.21	5	138.20	134.00	2	5,510	0.04%
2019/07/22	38.4	135.29	18.1	134.95	136.50	20.3	5,570	0.36%
2019/07/19	1	132.00	4	131.25	132.00	-3	5,508	-0.05%
2019/07/18	2	129.75	1	129.00	128.50	1	5,561	0.02%
2019/07/17	10	129.50	1	130.50	130.00	9	5,744	0.16%
2019/07/16	1	127.50	11	128.18	128.50	-10	5,749	-0.17%
2019/07/15	2	128.25	0	0.00	129.00	2	5,758	0.03%
2019/07/12	10	129.50	1	129.00	128.50	9	5,783	0.16%
2019/07/11	2	130.25	5	131.20	129.00	-3	5,788	-0.05%
2019/07/10	5	130.00	9	131.72	133.00	-4	5,762	-0.07%
2019/07/09	4	130.50	0	0.00	130.00	4	5,784	0.07%
2019/07/08	1	132.50	9	132.00	130.00	-8	5,823	-0.14%
2019/07/05	6	130.08	7	129.07	130.50	-1	5,850	-0.02%
2019/07/04	1	129.00	2	129.75	130.00	-1	5,889	-0.02%
2019/07/03	24	130.85	9.5	133.74	127.50	14.5	5,922	0.24%
2019/07/02	12	135.83	13	135.50	136.50	-1	5,770	-0.02%
2019/07/01	31	135.60	10	136.50	134.00	21	5,637	0.37%
2019/06/28	1	129.00	2	129.50	131.50	-1	5,646	-0.02%
2019/06/27	13	129.46	4	130.25	128.50	9	5,752	0.16%
2019/06/26	0.5	130.00	2	128.50	131.00	-1.5	5,772	-0.03%
2019/06/25	90	128.83	115	128.33	129.00	-25	5,685	-0.44%	大賣/
2019/06/24	5	121.60	1	122.00	122.00	4	5,437	0.07%
2019/06/21	6	124.67	4	123.63	123.00	2	5,584	0.04%
2019/06/20	11	125.00	2	125.25	125.50	9	5,584	0.16%
2019/06/19	1	124.00	4	125.00	124.50	-3	5,691	-0.05%
2019/06/18	1	120.00	1	120.50	121.50	0	5,690	0.00%
2019/06/17	2	119.00	1	119.50	119.00	1	5,781	0.02%
2019/06/14	7	123.79	4	125.38	121.00	3	5,938	0.05%
2019/06/13	3	125.50	9	124.78	126.00	-6	6,152	-0.10%
2019/06/12	7	123.93	13	124.15	124.00	-6	6,167	-0.10%
2019/06/11	8	123.31	6	124.25	123.50	2	6,177	0.03%
2019/06/10	3	121.50	6	121.83	123.50	-3	6,167	-0.05%
2019/06/06	4	117.13	3	117.17	117.50	1	6,114	0.02%
2019/06/05	3	120.00	5	119.30	120.00	-2	6,085	-0.03%
2019/06/04	8	120.06	5	118.20	118.00	3	6,137	0.05%
2019/06/03	2	119.50	2	121.00	120.50	0	6,148	0.00%
2019/05/31	6	120.17	5	120.10	122.50	1	6,153	0.02%
2019/05/30	10	117.80	11	118.00	119.00	-1	6,150	-0.02%
2019/05/29	6	115.42	8	115.94	116.50	-2	6,226	-0.03%
2019/05/28	3	114.67	5	115.20	116.50	-2	6,299	-0.03%
2019/05/27	13	113.23	7	113.21	111.50	6	6,303	0.10%
2019/05/24	7	119.36	1	120.50	118.50	6	6,346	0.09%
2019/05/23	2	117.50	4	118.63	119.50	-2	6,538	-0.03%
2019/05/22	9	122.06	7	121.07	119.00	2	6,588	0.03%
2019/05/21	6	119.75	5	120.30	122.00	1	6,602	0.02%
2019/05/20	3	119.50	14	119.64	118.50	-11	6,600	-0.17%
2019/05/17	34	122.34	28	122.36	121.50	6	6,609	0.09%
2019/05/16	3	128.00	12	127.00	125.50	-9	6,692	-0.13%
2019/05/15	1	128.00	3	130.67	131.00	-2	6,748	-0.03%
2019/05/14	2	124.25	1	125.50	126.00	1	6,819	0.01%
2019/05/13	4	129.38	12	129.46	130.50	-8	6,761	-0.12%
2019/05/10	3	129.00	1	132.50	130.00	2	6,910	0.03%
2019/05/09	5	130.30	3	132.67	129.00	2	6,958	0.03%
2019/05/08	7	132.36	7	133.50	133.50	0	6,971	0.00%
2019/05/07	4	135.75	5	136.40	135.00	-1	6,890	-0.01%
2019/05/06	5	132.50	2	133.50	133.50	3	6,819	0.04%
2019/05/03	3	136.33	5	135.90	136.50	-2	6,808	-0.03%
2019/05/02	2	133.00	3	132.50	134.00	-1	6,843	-0.01%
2019/04/30	1	128.50	3	128.33	131.00	-2	6,922	-0.03%
2019/04/29	7	127.64	5	128.50	129.50	2	6,959	0.03%
2019/04/26	4	126.13	0	0.00	128.50	4	6,957	0.06%
2019/04/25	4	133.13	2	133.00	133.00	2	7,051	0.03%
2019/04/24	11	137.50	10.5	139.61	136.50	0.5	7,212	0.01%
2019/04/23	3	135.50	9	135.17	139.50	-6	7,563	-0.08%
2019/04/22	1	129.50	0	0.00	131.00	1	7,474	0.01%
2019/04/19	1	129.50	1	129.00	128.50	0	7,539	0.00%
2019/04/18	2	129.25	0	0.00	128.00	2	7,572	0.03%
2019/04/16	0	0.00	1	132.00	132.50	-1	7,808	-0.01%
2019/04/15	2	131.75	1	135.50	131.00	1	7,926	0.01%
2019/04/12	0	0.00	6	131.00	133.00	-6	8,001	-0.07%
2019/04/11	6	131.92	2	133.50	130.50	4	8,123	0.05%
2019/04/10	7	132.36	1.3	133.64	133.00	5.7	8,272	0.07%
2019/04/09	6	133.75	0	0.00	131.50	6	8,336	0.07%
2019/04/08	1	130.50	1	130.00	129.00	0	8,552	0.00%
2019/04/03	7	127.50	0.2	129.00	129.50	6.8	8,649	0.08%
2019/04/02	4	129.50	2	131.00	129.00	2	8,718	0.02%
2019/04/01	1	128.00	4	128.38	130.50	-3	8,677	-0.03%
2019/03/29	0	124.00	3	125.17	124.50	-3	8,527	-0.04%
2019/03/27	2	120.25	1	119.00	121.00	1	8,522	0.01%
2019/03/26	2	121.25	8	121.75	121.00	-6	8,535	-0.07%
2019/03/25	1	116.00	0	0.00	120.00	1	8,412	0.01%
2019/03/22	2	118.75	0	0.00	118.50	2	8,390	0.02%
2019/03/21	0	0.00	5	121.50	118.50	-5	8,260	-0.06%
2019/03/20	1	118.50	15	119.50	120.00	-14	8,254	-0.17%
2019/03/19	7	118.79	5	119.50	116.50	2	8,210	0.02%
2019/03/18	5	116.20	2	117.50	118.50	3	8,121	0.04%
2019/03/15	11	110.05	8	110.31	110.00	3	7,962	0.04%
2019/03/14	11	109.55	4	108.50	108.00	7	8,065	0.09%
2019/03/13	0	0.00	1	109.00	109.00	-1	8,113	-0.01%
2019/03/12	2	106.50	0	0.00	106.00	2	8,185	0.02%
2019/03/07	2	104.50	37	104.04	106.50	-35	8,340	-0.42%
2019/03/06	0	0.00	10	106.85	105.50	-10	8,406	-0.12%
2019/03/05	1	108.00	1	107.00	107.00	0	8,442	0.00%
2019/03/04	7	109.57	5	108.00	108.00	2	8,439	0.02%
2019/02/27	1	107.50	23	107.83	108.50	-22	8,350	-0.26%
2019/02/26	40	108.93	1	108.00	108.00	39	8,274	0.47%
2019/02/25	5	106.80	22	107.45	108.50	-17	8,270	-0.21%
2019/02/22	23	103.74	90	104.08	106.50	-67	8,268	-0.81%
2019/02/21	3	101.00	12	100.71	102.00	-9	8,227	-0.11%
2019/02/20	63	101.82	2	101.50	101.50	61	8,287	0.74%
2019/02/19	4	101.38	1	102.00	101.50	3	8,289	0.04%
2019/02/18	21	100.02	1	101.50	100.50	20	8,283	0.24%
2019/02/15	13	100.49	4	100.83	99.50	9	8,274	0.11%
2019/02/14	10	105.00	105	102.90	103.00	-95	8,116	-1.17%	大賣/
2019/02/13	67	108.17	16	109.25	106.00	51	8,065	0.63%
2019/02/12	15	109.50	0	0.00	109.50	15	7,979	0.19%
2019/02/11	65	108.66	26	108.69	109.00	39	7,970	0.49%
2019/01/30	7	107.79	20	107.58	107.50	-13	7,854	-0.17%
2019/01/29	46	104.01	50	104.63	104.00	-4	7,758	-0.05%
2019/01/28	12	106.58	12	106.54	106.50	0	7,729	0.00%
2019/01/25	15	106.53	4	106.25	106.50	11	7,785	0.14%
2019/01/23	0	0.00	16	105.53	107.00	-16	7,914	-0.20%
2019/01/22	52	104.19	37	104.89	104.50	15	7,953	0.19%
2019/01/21	8	106.56	13	107.42	107.00	-5	8,018	-0.06%
2019/01/18	13	105.38	12	106.58	107.00	1	8,055	0.01%
2019/01/17	101	106.90	40	108.91	104.50	61	8,092	0.75%	大買/
2019/01/16	3	109.17	16	108.97	112.00	-13	7,965	-0.16%
2019/01/15	40	111.41	38	110.84	108.50	2	7,798	0.03%
2019/01/14	31	104.61	22	104.91	105.00	9	7,425	0.12%
2019/01/11	5	101.00	9	101.72	103.00	-4	7,429	-0.05%
2019/01/10	2	100.00	10	101.35	100.00	-8	7,516	-0.11%
2019/01/09	68	102.55	71	102.99	102.50	-3	7,634	-0.04%
2019/01/08	15	102.50	5	101.00	102.00	10	7,594	0.13%
2019/01/07	74	100.60	26	100.04	99.70	48	7,521	0.64%
2019/01/04	12	100.33	11	99.49	101.00	1	7,543	0.01%
2019/01/03	2	100.50	10	98.68	99.90	-8	7,657	-0.10%
2019/01/02	7	97.76	11	100.19	98.20	-4	7,585	-0.05%
2018/12/28	13	98.02	6	98.80	98.60	7	7,456	0.09%
2018/12/27	31	98.60	53	99.14	98.10	-22	7,472	-0.29%
2018/12/26	6	93.45	33	94.08	94.00	-27	7,290	-0.37%
2018/12/25	12	92.02	9	92.59	90.60	3	7,327	0.04%
2018/12/24	26	95.50	21	96.34	94.20	5	7,315	0.07%
2018/12/22	8	97.11	10	97.10	97.60	-2	7,344	-0.03%
2018/12/21	159	97.96	159	98.23	96.90	0	7,605	0.00%	大買/大賣/
2018/12/20	7	95.86	12	95.35	97.40	-5	7,879	-0.06%
2018/12/19	5	95.32	1	95.50	95.00	4	8,041	0.05%
2018/12/18	2	97.45	1	97.50	96.80	1	8,094	0.01%
2018/12/17	40	97.54	40	97.65	97.20	0	8,302	0.00%
2018/12/14	33	98.67	33	98.92	99.00	0	8,664	0.00%
2018/12/13	14	100.01	11	99.64	99.60	3	8,787	0.03%
2018/12/12	17	99.15	18	98.97	99.10	-1	8,763	-0.01%
2018/12/11	82	96.59	87	96.72	98.20	-5	8,715	-0.06%
2018/12/10	8	92.13	2	94.30	92.00	6	8,747	0.07%
2018/12/07	35	101.35	301	98.11	95.80	-266	8,690	-3.06%	大賣/鉅額交易
2018/12/06	3	96.67	277	96.09	98.90	-274	8,705	-3.15%	大賣/鉅額交易
2018/12/05	173	101.95	7	100.29	98.70	166	8,872	1.87%	大買/鉅額交易
2018/12/04	123	102.05	1	102.50	102.00	122	8,912	1.37%	大買/鉅額交易
2018/12/03	1	101.50	5	102.30	101.50	-4	9,057	-0.04%
2018/11/30	2	98.00	4	97.75	97.50	-2	8,955	-0.02%
2018/11/29	6	97.97	18	97.92	96.30	-12	9,035	-0.13%
2018/11/28	2	95.85	3	97.47	96.20	-1	8,935	-0.01%
2018/11/27	4	96.63	9	95.83	97.40	-5	9,106	-0.05%
2018/11/23	6	92.77	1	92.90	92.50	5	9,186	0.05%
2018/11/22	6	94.72	4	94.33	93.00	2	9,193	0.02%
2018/11/21	7	94.97	12	95.04	95.00	-5	9,175	-0.05%
2018/11/20	16	95.63	6	96.20	94.20	10	9,073	0.11%
2018/11/19	1	98.40	12	97.60	101.50	-11	8,940	-0.12%
2018/11/16	0	0.00	1	95.60	95.20	-1	8,865	-0.01%
2018/11/14	1	93.80	5	93.70	92.80	-4	8,890	-0.04%
2018/11/13	11	89.08	6	88.83	92.60	5	8,895	0.06%
2018/11/12	3	91.17	3	91.80	91.50	0	8,992	0.00%
2018/11/09	2	91.00	8	90.89	91.60	-6	9,269	-0.06%
2018/11/07	120	90.27	1	90.60	90.30	119	9,717	1.22%	大買/鉅額交易
2018/11/06	12	89.20	10	89.65	87.40	2	9,762	0.02%
2018/11/05	21	90.01	8	90.11	89.20	13	9,823	0.13%
2018/11/02	6	89.13	8	88.96	89.10	-2	9,807	-0.02%
2018/11/01	6	87.88	19	88.99	89.00	-13	9,888	-0.13%
2018/10/31	3	83.03	8	83.94	85.20	-5	9,823	-0.05%
2018/10/30	11	76.28	17	78.00	79.40	-6	9,747	-0.06%
2018/10/29	19	80.37	8	78.60	78.40	11	9,711	0.11%
2018/10/26	90	85.49	30	86.93	84.00	60	9,691	0.62%
2018/10/25	18	85.83	13	84.59	85.70	5	9,714	0.05%
2018/10/24	1	90.00	3	89.97	88.70	-2	9,647	-0.02%
2018/10/23	5	88.00	1	88.60	87.50	4	9,622	0.04%
2018/10/22	14	88.04	60	87.60	87.60	-46	9,712	-0.47%
2018/10/19	11	88.37	1	88.50	88.20	10	9,710	0.10%
2018/10/18	22	91.28	29	89.15	91.50	-7	9,729	-0.07%
2018/10/17	23	90.80	32	88.70	91.00	-9	9,722	-0.09%
2018/10/16	12	86.43	17	86.84	85.70	-5	9,711	-0.05%
2018/10/15	10	84.14	11	83.03	84.10	-1	9,766	-0.01%
2018/10/12	7	82.67	2	82.85	81.80	5	9,924	0.05%
2018/10/11	31	81.37	18	77.94	83.40	13	9,957	0.13%
2018/10/09	47	82.70	42	82.45	82.20	5	9,934	0.05%
2018/10/08	88	83.59	93	83.71	84.30	-5	10,252	-0.05%
2018/10/05	4	80.85	4	81.20	82.90	0	10,492	0.00%
2018/10/04	28	83.96	29	82.99	84.50	-1	10,446	-0.01%
2018/10/03	37	84.85	46	85.10	83.30	-9	10,534	-0.09%
2018/10/02	0	0.00	9	88.06	88.50	-9	10,517	-0.09%
2018/10/01	3	83.90	4	85.85	87.20	-1	10,594	-0.01%
2018/09/28	11	84.78	5	85.02	85.00	6	10,777	0.06%
2018/09/27	20	84.44	7	86.01	82.30	13	10,602	0.12%
2018/09/26	35	88.46	40	88.21	87.60	-5	10,329	-0.05%
2018/09/21	36	89.39	14	86.77	92.00	22	10,261	0.21%
2018/09/20	214	92.52	207	95.46	86.70	7	10,166	0.07%	大買/大賣/
2018/09/19	20	95.30	20	94.76	96.30	0	9,857	0.00%
2018/09/18	5	96.42	4	96.40	96.50	1	9,735	0.01%
2018/09/17	73	98.83	70	98.23	98.90	3	9,787	0.03%
2018/09/14	6	93.90	8	95.76	97.40	-2	9,783	-0.02%
2018/09/13	16	91.56	18	93.02	91.50	-2	9,721	-0.02%
2018/09/12	5	91.54	2	91.80	91.00	3	9,721	0.03%
2018/09/11	16	94.65	13	93.11	96.00	3	9,686	0.03%
2018/09/10	28	101.17	25	99.29	98.30	3	9,484	0.03%
2018/09/07	6	105.25	3	105.50	105.00	3	9,377	0.03%
2018/09/06	1	108.50	0	0.00	110.00	1	9,233	0.01%
2018/09/05	3	109.00	0	0.00	110.00	3	9,264	0.03%
2018/09/04	6	109.00	5	110.00	109.00	1	9,229	0.01%
2018/09/03	5	109.30	8	110.56	109.00	-3	9,213	-0.03%
2018/08/31	1	109.50	3.7	109.14	109.50	-2.7	9,043	-0.03%
2018/08/30	3	107.50	1	106.00	107.50	2	9,042	0.02%
2018/08/28	2	104.75	0	0.00	104.50	2	9,253	0.02%
2018/08/24	1	101.00	2	102.25	103.00	-1	9,607	-0.01%
2018/08/23	0	0.00	4	102.00	103.00	-4	9,680	-0.04%
2018/08/22	2	100.25	1	100.50	100.00	1	9,718	0.01%
2018/08/21	1	101.50	0	0.00	102.00	1	9,801	0.01%
2018/08/20	1	102.00	0	0.00	103.00	1	9,839	0.01%
2018/08/17	9	100.20	11	101.09	101.50	-2	9,844	-0.02%
2018/08/16	59	93.39	61	92.85	99.00	-2	9,826	-0.02%
2018/08/15	67	105.39	64	100.52	96.10	3	9,895	0.03%
2018/08/14	1	104.50	1	104.50	106.00	0	9,683	0.00%
2018/08/13	1	102.50	2	105.00	105.00	-1	9,738	-0.01%
2018/08/10	1	103.50	13	102.62	103.50	-12	9,685	-0.12%
2018/08/09	1	99.70	0	0.00	100.50	1	9,638	0.01%
2018/08/08	0	0.00	15	101.46	101.00	-15	9,683	-0.15%
2018/08/07	22	98.05	21	98.00	97.60	1	9,699	0.01%
2018/08/06	1	99.70	0	0.00	99.70	1	9,737	0.01%
2018/08/03	3	97.67	1	99.50	99.30	2	9,836	0.02%
2018/08/02	14	100.79	2	102.50	99.30	12	9,828	0.12%
2018/08/01	0	0.00	12	104.54	105.00	-12	9,855	-0.12%
2018/07/31	7	100.93	2	100.50	102.00	5	9,988	0.05%
2018/07/30	3	103.33	2	104.00	103.00	1	10,038	0.01%
2018/07/27	0	0.00	17	105.24	104.00	-17	10,238	-0.17%
2018/07/26	5	101.10	3	101.50	101.50	2	10,511	0.02%
2018/07/25	9	101.72	3	103.17	101.50	6	10,717	0.06%
2018/07/24	17	102.91	3	103.33	106.00	14	10,875	0.13%
2018/07/23	3	98.03	6	99.60	99.40	-3	10,838	-0.03%
2018/07/20	3	100.80	3	101.50	102.00	0	11,023	0.00%
2018/07/19	19	100.17	13	100.58	100.00	6	10,982	0.05%
2018/07/18	2	101.25	4	105.38	103.50	-2	11,023	-0.02%
2018/07/17	4	103.63	3	104.50	104.00	1	11,292	0.01%
2018/07/16	3	105.67	128	104.95	103.50	-125	11,324	-1.10%	大賣/鉅額交易
2018/07/13	61	101.06	70	101.28	100.00	-9	10,966	-0.08%
2018/07/12	15	94.61	7	93.69	95.40	8	10,727	0.07%
2018/07/11	12	93.62	2	94.90	92.50	10	10,773	0.09%
2018/07/10	4	97.25	32	97.57	97.20	-28	10,628	-0.26%
2018/07/09	1	95.60	37	96.61	96.30	-36	10,494	-0.34%
2018/07/06	2	94.50	53	93.25	93.80	-51	10,379	-0.49%
2018/07/04	0	0.00	11	90.86	88.60	-11	10,270	-0.11%
2018/07/03	10	90.15	13.5	90.45	90.10	-3.5	10,415	-0.03%
2018/07/02	4	88.45	1	88.80	87.60	3	10,342	0.03%
2018/06/29	6	87.60	13	88.17	88.20	-7	10,334	-0.07%
2018/06/28	8	84.11	134	83.81	84.00	-126	10,230	-1.23%	大賣/鉅額交易
2018/06/27	1	81.30	0	0.00	80.60	1	10,314	0.01%
2018/06/26	2	80.40	1	80.80	80.50	1	10,512	0.01%
2018/06/25	1	82.10	2	83.25	82.60	-1	10,581	-0.01%
2018/06/22	3	83.40	1	84.30	83.30	2	10,875	0.02%
2018/06/21	2.5	84.78	7	85.50	85.40	-4.5	11,105	-0.04%
2018/06/20	20	84.56	86	82.92	83.00	-66	11,124	-0.59%
2018/06/19	1	88.00	41	89.17	88.00	-40	11,045	-0.36%
2018/06/15	6	89.37	20	88.81	89.20	-14	11,074	-0.13%
2018/06/14	2	89.70	22	89.55	89.20	-20	11,043	-0.18%
2018/06/13	3	90.50	0	0.00	89.50	3	10,972	0.03%
2018/06/12	5	91.50	4	93.20	91.00	1	10,910	0.01%
2018/06/11	2	90.55	27	89.93	92.00	-25	10,850	-0.23%
2018/06/08	18	92.00	10	92.60	91.00	8	10,839	0.07%
2018/06/07	39	92.95	9	92.29	91.70	30	10,771	0.28%
2018/06/06	82	94.55	12	94.15	92.20	70	10,697	0.65%
2018/06/05	51	90.67	21	91.15	92.00	30	10,565	0.28%
2018/06/04	55	90.39	24	90.03	90.20	31	10,513	0.29%
2018/06/01	55	90.94	32	90.12	90.20	23	10,342	0.22%
2018/05/31	3	86.07	5	86.12	86.30	-2	10,089	-0.02%
2018/05/30	42	83.47	36	83.92	82.90	6	10,025	0.06%
2018/05/29	3	86.57	7	85.79	85.30	-4	9,978	-0.04%
2018/05/28	22	84.98	0	0.00	84.00	22	9,920	0.22%
2018/05/25	4	84.48	5	84.48	85.20	-1	9,932	-0.01%
2018/05/24	5	84.90	1	84.80	84.80	4	9,888	0.04%
2018/05/23	3	84.47	72	83.89	85.70	-69	9,782	-0.71%
2018/05/22	98	81.04	74	80.24	80.20	24	9,455	0.25%
2018/05/21	1	75.40	12	74.11	75.00	-11	9,232	-0.12%
2018/05/18	3	72.60	0	0.00	72.30	3	9,160	0.03%
2018/05/17	6	73.83	26	73.97	74.00	-20	9,163	-0.22%
2018/05/16	1	72.50	2	72.35	72.30	-1	9,173	-0.01%
2018/05/15	14	72.04	1	73.60	71.70	13	9,175	0.14%
2018/05/14	1	72.80	2	73.75	73.00	-1	9,180	-0.01%
2018/05/11	31	73.63	1	75.60	72.80	30	9,148	0.33%
2018/05/10	8	75.23	4	75.45	74.50	4	9,070	0.04%
2018/05/09	15	75.41	1	76.60	75.30	14	9,025	0.16%
2018/05/08	36	76.97	28	77.19	78.40	8	8,899	0.09%
2018/05/07	3	75.57	2	76.05	75.30	1	8,716	0.01%
2018/05/04	32	76.20	2	74.90	74.70	30	8,697	0.34%
2018/05/03	8	76.08	22	76.01	77.70	-14	8,575	-0.16%
2018/05/02	7	72.36	21	72.90	72.20	-14	8,262	-0.17%
2018/04/30	11	69.05	9	68.79	68.40	2	8,059	0.02%
2018/04/27	2	72.10	5	72.14	72.00	-3	7,900	-0.04%
2018/04/26	191.2	73.22	14	73.87	70.80	177.2	7,895	2.24%	大買/鉅額交易
2018/04/25	14	70.31	9	70.77	70.30	5	7,613	0.07%
2018/04/24	17	69.57	22	69.84	69.00	-5	7,543	-0.07%
2018/04/23	18	70.00	13	70.18	68.90	5	7,395	0.07%
2018/04/20	26	78.30	7	77.39	76.40	19	7,001	0.27%
2018/04/18	2	83.80	17	84.92	84.80	-15	7,061	-0.21%
2018/04/17	9	83.20	5	82.40	82.60	4	7,055	0.06%
2018/04/16	2	85.40	1	87.80	85.20	1	6,989	0.01%
2018/04/13	218	87.09	1	87.20	87.20	217	7,004	3.10%	大買/鉅額交易
2018/04/12	4	86.83	3	87.10	87.10	1	7,033	0.01%
2018/04/11	5	87.38	7	87.94	86.20	-2	7,088	-0.03%
2018/04/10	5	84.88	7	87.64	85.00	-2	7,211	-0.03%
2018/04/09	23	87.91	7	88.51	86.00	16	7,137	0.22%
2018/04/03	6	91.68	2	91.75	92.50	4	7,018	0.06%
2018/04/02	6	94.72	0	0.00	93.80	6	6,991	0.09%
2018/03/31	4	96.78	6	98.50	96.60	-2	7,049	-0.03%
2018/03/30	60	98.60	91	97.11	98.60	-31	7,018	-0.44%
2018/03/29	3	94.03	21	94.56	95.00	-18	6,854	-0.26%
2018/03/28	40	92.08	0	0.00	90.20	40	6,644	0.60%
2018/03/27	19	95.32	1	93.60	94.50	18	6,475	0.28%
2018/03/26	52	98.57	43	98.81	95.00	9	6,184	0.15%
2018/03/22	3	112.67	0	0.00	110.00	3	5,846	0.05%
2018/03/21	10	110.95	3	111.67	111.00	7	5,866	0.12%
2018/03/20	1	113.00	8	113.19	113.50	-7	6,027	-0.12%
2018/03/19	1	110.50	0	0.00	111.00	1	6,086	0.02%
2018/03/15	18	111.58	0	0.00	112.50	18	6,212	0.29%
2018/03/12	4	116.00	0	0.00	115.00	4	6,364	0.06%
2018/03/09	2	113.50	9	114.39	114.50	-7	6,394	-0.11%
2018/03/08	7	112.14	0	0.00	112.00	7	6,437	0.11%
2018/03/07	0	0.00	10	114.50	112.00	-10	6,385	-0.16%
2018/03/06	11	112.00	0	0.00	113.00	11	6,470	0.17%
2018/03/02	0	0.00	1	115.00	117.00	-1	6,624	-0.02%
2018/03/01	1	116.50	0	0.00	116.50	1	6,602	0.02%
2018/02/27	402	113.71	13	113.50	112.00	389	6,648	5.85%	大買/鉅額交易
2018/02/26	11	109.09	4	109.75	109.50	7	6,667	0.10%
2018/02/23	1	106.50	2	107.50	107.50	-1	6,738	-0.01%
2018/02/22	1	105.50	5	106.50	105.00	-4	6,809	-0.06%
2018/02/21	22	107.27	21	107.02	108.50	1	6,802	0.01%
2018/02/09	1	104.00	1	105.00	105.50	0	6,970	0.00%
2018/02/08	4	104.50	1	104.00	104.00	3	7,152	0.04%
2018/02/07	18	111.33	19	111.97	109.00	-1	7,253	-0.01%
2018/02/06	42	107.19	37	107.95	106.00	5	7,563	0.07%
2018/02/05	2	110.50	2	114.00	116.00	0	7,467	0.00%
2018/02/02	1	115.00	0	0.00	114.50	1	7,431	0.01%
2018/02/01	3	116.00	0	0.00	117.00	3	7,434	0.04%
2018/01/31	39	115.45	40	116.00	117.00	-1	7,401	-0.01%
2018/01/29	1	114.50	10	114.50	115.00	-9	7,260	-0.12%
2018/01/26	1	106.00	69	110.11	116.00	-68	7,221	-0.94%
2018/01/25	2	110.50	1	110.50	107.50	1	7,112	0.01%
2018/01/24	12	112.00	0	0.00	112.50	12	7,025	0.17%
2018/01/23	57	114.63	2	115.75	115.00	55	6,989	0.79%
2018/01/22	13	112.88	4	111.38	115.00	9	6,955	0.13%
2018/01/18	1	107.00	2	108.25	108.00	-1	6,907	-0.01%
2018/01/17	3	107.33	2	106.75	105.50	1	6,891	0.01%
2018/01/16	56	105.24	1	106.50	104.00	55	6,919	0.79%
2018/01/15	1	105.00	0	0.00	108.00	1	6,935	0.01%
2018/01/12	2	110.50	4	109.50	108.00	-2	6,825	-0.03%
2018/01/11	7	117.43	7	118.00	114.00	0	6,647	0.00%
2018/01/10	35	114.57	36	115.47	116.50	-1	6,651	-0.02%
2018/01/08	2	121.00	0	0.00	121.50	2	6,644	0.03%
2018/01/05	1	123.00	3	121.83	121.50	-2	6,618	-0.03%
2018/01/04	1	120.50	13	116.88	120.50	-12	6,568	-0.18%
2018/01/03	2	113.25	1	113.00	113.00	1	6,414	0.02%
2018/01/02	4	110.75	9	110.11	111.50	-5	6,374	-0.08%

智邦：網路、運算需求強勁UDN聯合新聞網－14天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

智邦

券商分點績效/獲利分析

華南永昌-中正券商分點個股進出
華南永昌-中正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

華南永昌-中正 券商分點個股進出 華南永昌-中正 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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析