智邦 (2345)-富邦-新竹券商分點個股進出

台股 » 個股 » 智邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智邦

(2345)

可現股當沖

股價
401.0
漲跌
▼8.0
漲幅
-1.96%
成交量
4,521張
產業
上市通信網路類股
1009人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.5	396.65	1	402.00	401.00	5.5	3,676	0.15%
2024/04/18	4.4	406.37	3	405.00	409.00	1.4	3,640	0.04%
2024/04/17	5.8	412.10	0	0.00	408.00	5.8	3,619	0.16%
2024/04/16	2.7	420.99	2	420.50	416.50	0.7	3,571	0.02%
2024/04/15	14.7	439.44	3	442.00	431.00	11.7	3,569	0.33%
2024/04/12	6.9	461.34	1	461.50	456.00	5.9	3,523	0.17%
2024/04/11	0.1	480.25	0	480.00	473.00	0.1	3,496	0.00%
2024/04/10	1.1	475.58	6.5	480.56	476.00	-5.4	3,481	-0.16%
2024/04/09	3.6	466.35	2.4	485.32	465.00	1.2	3,502	0.03%
2024/04/08	1	469.50	5.1	467.93	466.00	-4.1	3,496	-0.12%
2024/04/03	1.3	455.99	0	0.00	461.00	1.3	3,473	0.04%
2024/04/02	4.7	454.77	2.1	459.07	456.00	2.6	3,482	0.08%
2024/04/01	1.6	461.63	0	462.00	460.50	1.6	3,484	0.05%
2024/03/29	0.1	463.00	2.2	463.84	463.00	-2.1	3,488	-0.06%
2024/03/28	1.3	452.20	7	457.79	458.50	-5.7	3,485	-0.16%
2024/03/27	9.6	456.83	5	454.50	453.00	4.6	3,495	0.13%
2024/03/26	3.5	467.55	4	468.00	465.50	-0.5	3,520	-0.01%
2024/03/25	11.2	476.82	13	478.38	475.00	-1.8	3,583	-0.05%
2024/03/22	12.5	481.25	22.5	477.11	481.00	-10	3,568	-0.28%
2024/03/21	8.2	457.44	10.5	449.41	459.00	-2.4	3,514	-0.07%
2024/03/20	9.4	441.09	0	442.00	437.50	9.4	3,487	0.27%
2024/03/19	10.7	452.01	3	450.67	444.00	7.7	3,419	0.22%
2024/03/18	2.2	460.46	1.1	455.82	457.50	1.1	3,448	0.03%
2024/03/15	18.5	458.25	13	454.00	454.00	5.5	3,417	0.16%
2024/03/14	40.6	468.98	1.2	465.41	465.50	39.4	3,370	1.17%
2024/03/13	23.6	465.91	20.1	465.74	465.00	3.5	3,340	0.11%
2024/03/12	55.7	477.39	31.1	472.53	475.50	24.6	3,268	0.75%
2024/03/11	7.1	486.19	3	489.32	491.00	4	3,173	0.13%
2024/03/08	26	494.26	13.4	492.88	491.00	12.6	3,130	0.40%
2024/03/07	8.4	508.51	2	524.50	507.00	6.4	3,057	0.21%
2024/03/06	3.1	506.37	5.1	516.40	515.00	-2	3,017	-0.07%
2024/03/05	4.1	511.34	9.7	517.96	514.00	-5.6	3,052	-0.18%
2024/03/04	12.4	509.15	17.1	510.19	508.00	-4.7	3,049	-0.15%
2024/03/01	7.3	505.35	1.1	510.86	504.00	6.2	3,063	0.20%
2024/02/29	2.5	502.68	4.1	508.83	519.00	-1.6	3,047	-0.05%
2024/02/27	38.1	505.70	1	505.00	502.00	37.1	2,991	1.24%
2024/02/26	55.7	517.62	4	530.00	520.00	51.7	2,925	1.77%
2024/02/23	5.2	534.78	3.1	546.00	532.00	2.1	2,864	0.07%
2024/02/22	21.3	534.40	12	536.92	535.00	9.3	2,896	0.32%
2024/02/21	10.3	546.48	7	547.57	547.00	3.2	2,908	0.11%
2024/02/20	5.5	574.72	6.4	568.61	569.00	-0.9	2,895	-0.03%
2024/02/19	2	567.50	5.5	566.27	564.00	-3.5	2,893	-0.12%
2024/02/16	0.1	553.12	11.7	551.80	558.00	-11.6	2,919	-0.40%
2024/02/15	24.4	510.32	9	521.07	539.00	15.4	2,918	0.53%
2024/02/05	2.2	542.64	3.1	542.77	548.00	-0.9	2,802	-0.03%
2024/02/02	4	562.73	46.9	559.12	562.00	-42.9	2,802	-1.53%
2024/02/01	4	537.76	5.6	540.15	542.00	-1.6	2,774	-0.06%
2024/01/31	1	532.97	9	530.02	529.00	-8	2,771	-0.29%
2024/01/30	0.2	515.51	0	0.00	515.00	0.2	2,776	0.01%
2024/01/29	1	514.96	2	517.47	519.00	-1	2,777	-0.04%
2024/01/26	2.2	510.07	1	512.00	510.00	1.2	2,836	0.04%
2024/01/25	1	515.00	0	0.00	513.00	1	2,866	0.04%
2024/01/24	1.3	518.15	0.1	524.00	522.00	1.2	2,906	0.04%
2024/01/23	4.6	531.93	1.2	532.87	522.00	3.4	2,951	0.12%
2024/01/22	1	528.22	18.8	536.91	542.00	-17.8	2,932	-0.61%
2024/01/19	11	517.55	2.2	515.26	517.00	8.8	2,931	0.30%
2024/01/18	2.5	505.14	0	0.00	504.00	2.5	2,936	0.08%
2024/01/17	2	507.00	3	510.00	509.00	-1	2,943	-0.03%
2024/01/16	1	512.00	0	0.00	513.00	1	2,965	0.03%
2024/01/15	1.4	510.71	0.3	520.03	516.00	1.1	2,982	0.04%
2024/01/12	0.2	512.00	0	0.00	510.00	0.2	3,003	0.01%
2024/01/11	0.1	516.00	11.2	521.02	520.00	-11.2	3,079	-0.36%
2024/01/10	0	505.00	1	512.00	508.00	-1	3,179	-0.03%
2024/01/09	3	518.90	23.7	516.07	516.00	-20.7	3,204	-0.65%
2024/01/08	1	494.55	6.2	495.50	496.50	-5.1	3,169	-0.16%
2024/01/05	6.1	490.52	17	494.44	486.50	-10.9	3,212	-0.34%
2024/01/04	3.3	490.91	22.1	492.63	491.00	-18.7	3,234	-0.58%
2024/01/03	41.2	485.07	16.1	489.24	490.00	25.1	3,323	0.76%
2024/01/02	14.7	501.30	1.1	500.55	493.50	13.6	3,320	0.41%
2023/12/29	7	516.16	7.2	523.18	523.00	-0.2	3,387	0.00%
2023/12/28	5.1	523.57	7.1	523.97	523.00	-2	3,441	-0.06%
2023/12/27	0.2	513.84	22	515.18	519.00	-21.9	3,452	-0.63%
2023/12/26	1.1	508.19	5.5	507.75	510.00	-4.3	3,468	-0.13%
2023/12/25	0.1	498.00	4	498.25	498.00	-3.9	3,499	-0.11%
2023/12/22	2.5	495.85	6	497.84	489.50	-3.5	3,541	-0.10%
2023/12/21	10.4	487.65	2	487.25	488.50	8.4	3,559	0.24%
2023/12/20	28.7	496.00	10.3	496.27	496.00	18.4	3,581	0.51%
2023/12/19	17.2	512.26	3.5	512.29	512.00	13.7	3,540	0.39%
2023/12/18	14.4	507.01	13	511.92	514.00	1.4	3,635	0.04%
2023/12/15	48.7	515.92	16	508.06	506.00	32.7	3,707	0.88%
2023/12/14	15.1	532.52	21	535.14	530.00	-6	3,727	-0.16%
2023/12/13	23.3	520.60	16	531.81	533.00	7.3	3,736	0.20%
2023/12/12	22.4	532.41	18.2	531.08	526.00	4.3	3,892	0.11%
2023/12/11	1	533.01	4	532.00	533.00	-3	3,971	-0.08%
2023/12/08	0.5	536.29	5.1	537.02	532.00	-4.6	3,989	-0.12%
2023/12/07	15.2	527.94	12	527.92	528.00	3.2	3,996	0.08%
2023/12/06	3.6	533.26	13	532.08	534.00	-9.4	3,999	-0.24%
2023/12/05	3	526.00	11	528.18	527.00	-8	4,010	-0.20%
2023/12/04	27.4	521.30	4	522.25	521.00	23.4	4,002	0.59%
2023/12/01	8.1	535.87	5	536.80	536.00	3.1	3,966	0.08%
2023/11/30	23.2	529.43	15	532.21	533.00	8.2	3,986	0.21%
2023/11/29	7.1	539.47	13.1	545.95	538.00	-6	3,961	-0.15%
2023/11/28	11	528.73	3.2	538.72	538.00	7.8	3,958	0.20%
2023/11/27	10.4	530.47	0	533.00	527.00	10.4	3,975	0.26%
2023/11/24	15.1	541.53	2	540.05	540.00	13.1	3,990	0.33%
2023/11/22	3	554.33	5.5	556.43	562.00	-2.5	4,051	-0.06%
2023/11/21	7.1	562.88	8.1	567.66	560.00	-0.9	4,138	-0.02%
2023/11/20	6.6	555.92	25.8	555.02	555.00	-19.2	4,199	-0.46%
2023/11/17	0.1	537.64	13	537.38	532.00	-12.9	4,224	-0.31%
2023/11/16	18.1	525.61	0	0.00	525.00	18.1	4,391	0.41%
2023/11/15	2.2	546.37	10	544.90	534.00	-7.8	4,448	-0.18%
2023/11/14	14	526.78	2	525.52	524.00	12	4,446	0.27%
2023/11/13	10.8	536.74	4	533.75	533.00	6.8	4,445	0.15%
2023/11/10	2.1	541.57	3.1	548.53	545.00	-1	4,466	-0.02%
2023/11/09	4	552.26	3	553.96	554.00	1	4,474	0.02%
2023/11/08	3	552.00	3.1	552.35	554.00	-0.1	4,497	0.00%
2023/11/07	4	530.52	9.2	546.14	550.00	-5.2	4,517	-0.12%
2023/11/06	4	540.24	6	537.33	535.00	-2	4,513	-0.04%
2023/11/03	1	536.00	26.4	534.08	536.00	-25.4	4,515	-0.56%
2023/11/02	2.1	517.66	7.1	512.15	511.00	-5	4,486	-0.11%
2023/11/01	8	497.81	2	496.26	497.50	6	4,495	0.13%
2023/10/31	11.1	518.27	11.1	510.06	498.50	0	4,477	0.00%
2023/10/30	4.1	511.19	3	508.00	507.00	1.1	4,494	0.02%
2023/10/27	11	500.18	17.2	505.30	511.00	-6.2	4,596	-0.14%
2023/10/26	7.3	496.91	2	500.02	491.00	5.3	4,599	0.12%
2023/10/25	2	508.95	2	508.50	506.00	0	4,607	0.00%
2023/10/24	3.1	495.58	3.1	501.53	511.00	0	4,658	0.00%
2023/10/23	0	499.63	2	511.00	500.00	-2	4,629	-0.04%
2023/10/20	6.2	502.81	27.2	502.81	507.00	-21	4,629	-0.45%
2023/10/19	9.1	492.77	9	495.22	496.00	0.1	4,629	0.00%
2023/10/18	40.1	491.90	2.2	486.44	484.00	37.9	4,561	0.83%
2023/10/17	6	530.83	8.2	529.91	526.00	-2.1	4,455	-0.05%
2023/10/16	6.3	533.40	6	541.33	534.00	0.3	4,464	0.01%
2023/10/13	3.1	547.60	2.2	549.88	545.00	0.9	4,475	0.02%
2023/10/12	8.3	525.44	2	531.00	530.00	6.3	4,451	0.14%
2023/10/11	8.1	542.63	20.6	544.25	536.00	-12.5	4,459	-0.28%
2023/10/06	5	517.62	8	523.00	522.00	-3	4,449	-0.07%
2023/10/05	6.2	514.05	22.6	513.28	516.00	-16.4	4,491	-0.37%
2023/10/04	7.2	473.11	3.1	479.92	490.50	4.1	4,418	0.09%
2023/10/03	2.1	488.20	2	490.25	482.00	0.1	4,376	0.00%
2023/10/02	10.3	501.03	9	500.83	500.00	1.3	4,381	0.03%
2023/09/28	6.1	491.41	4.3	489.63	493.00	1.8	4,373	0.04%
2023/09/27	10	483.07	9	486.78	486.50	1	4,338	0.02%
2023/09/26	8.1	485.59	13.1	488.28	486.50	-5	4,321	-0.12%
2023/09/25	6	486.35	19.2	489.61	481.50	-13.2	4,346	-0.30%
2023/09/22	17.1	462.85	15	456.13	463.50	2.1	4,280	0.05%
2023/09/21	21.3	456.20	11	456.95	453.50	10.3	4,243	0.24%
2023/09/20	25.4	479.01	10.1	479.17	472.00	15.3	4,159	0.37%
2023/09/19	11.1	516.12	18	513.33	503.00	-6.9	4,068	-0.17%
2023/09/18	6.1	494.92	7.1	497.63	493.50	-1	4,013	-0.03%
2023/09/15	12	495.42	14.4	494.50	503.00	-2.4	3,993	-0.06%
2023/09/14	9.2	481.51	20.2	480.93	482.50	-11	3,783	-0.29%
2023/09/13	3.2	445.76	2	446.25	454.00	1.2	3,696	0.03%
2023/09/12	11	450.45	8	452.62	452.50	3	3,754	0.08%
2023/09/11	7	452.22	6.1	451.91	455.00	0.9	3,806	0.02%
2023/09/08	11	458.69	5	462.40	460.50	6	3,835	0.16%
2023/09/07	6	469.42	3	471.00	470.00	3	3,850	0.08%
2023/09/06	2.2	472.20	3	475.33	477.00	-0.9	3,856	-0.02%
2023/09/05	9	473.38	9	471.94	472.00	0	3,872	0.00%
2023/09/04	8	468.12	8	468.38	470.00	0	3,897	0.00%
2023/09/01	13.2	472.70	10.1	468.61	470.00	3.1	3,915	0.08%
2023/08/31	10.2	483.14	10	480.90	478.00	0.2	3,960	0.00%
2023/08/30	3	476.00	5	480.40	477.00	-2	3,946	-0.05%
2023/08/29	8	469.19	6	474.42	473.50	2	4,014	0.05%
2023/08/28	8	477.43	5.6	474.72	480.00	2.4	4,098	0.06%
2023/08/25	13	479.84	9.8	471.74	472.00	3.2	4,200	0.08%
2023/08/24	2	500.50	57.2	513.14	514.00	-55.1	4,354	-1.27%
2023/08/23	4	470.25	7	471.43	468.00	-3	4,373	-0.07%
2023/08/22	9	467.49	14.1	469.64	473.00	-5.1	4,443	-0.11%
2023/08/21	0	0.00	72.8	440.35	452.50	-72.8	4,313	-1.69%
2023/08/18	3.2	409.07	7.2	411.36	411.50	-4.1	4,233	-0.10%
2023/08/17	1	398.02	14.2	401.28	403.00	-13.2	4,169	-0.32%
2023/08/16	1	393.50	14	395.28	398.50	-13	4,153	-0.31%
2023/08/15	9	388.39	9	393.00	384.00	0	4,113	0.00%
2023/08/14	4	385.25	3	393.08	385.00	1	4,092	0.02%
2023/08/11	2	381.98	18	385.33	384.00	-16	4,072	-0.39%
2023/08/10	17.3	367.81	4	369.50	366.00	13.3	4,049	0.33%
2023/08/09	12	384.58	6	390.17	380.00	6	4,043	0.15%
2023/08/08	6	389.17	3.3	395.05	388.00	2.8	4,040	0.07%
2023/08/07	30	386.00	18.1	387.19	390.00	11.9	4,026	0.29%
2023/08/04	6.1	369.25	2.1	368.78	369.00	3.9	4,003	0.10%
2023/08/02	31.9	374.52	9	366.94	366.00	22.9	3,972	0.58%
2023/08/01	5.1	396.10	17.1	412.96	394.50	-12	3,923	-0.30%
2023/07/31	18.2	394.34	35	396.80	382.00	-16.8	3,883	-0.43%
2023/07/28	4.1	391.98	12.3	390.69	390.00	-8.2	3,855	-0.21%
2023/07/27	19.7	379.01	4	378.88	382.50	15.7	3,860	0.41%
2023/07/26	12	397.46	5	397.41	394.50	7	3,816	0.18%
2023/07/25	5.1	397.36	5	402.50	400.00	0.1	3,827	0.00%
2023/07/24	11	400.73	20.3	401.43	401.50	-9.3	3,844	-0.24%
2023/07/21	7	384.86	7	385.86	389.00	0	3,849	0.00%
2023/07/20	3	382.84	1	382.50	384.00	2	3,846	0.05%
2023/07/19	9.1	387.10	0	0.00	385.50	9.1	3,832	0.24%
2023/07/18	3	389.17	4.2	395.49	394.00	-1.2	3,837	-0.03%
2023/07/17	8	394.19	2	395.75	394.50	6	3,866	0.16%
2023/07/14	12.1	396.87	8.3	402.85	403.00	3.8	3,856	0.10%
2023/07/13	3.1	405.53	6.2	414.85	408.50	-3.1	3,823	-0.08%
2023/07/12	5.1	387.27	18.1	384.41	390.00	-13	3,751	-0.35%
2023/07/11	0	0.00	8	369.50	369.50	-8	3,698	-0.22%
2023/07/10	1	349.00	1	354.00	357.50	0	3,710	0.00%
2023/07/07	2.2	351.34	1	357.50	351.00	1.2	3,724	0.03%
2023/07/06	9.2	362.02	2	366.00	361.00	7.2	3,714	0.19%
2023/07/05	4	367.88	3.6	371.11	371.00	0.4	3,716	0.01%
2023/07/04	4	368.00	8.4	372.97	370.50	-4.4	3,744	-0.12%
2023/07/03	1.3	372.77	15	368.60	367.50	-13.7	3,823	-0.36%
2023/06/30	0.1	349.00	1	349.50	349.00	-0.9	3,800	-0.02%
2023/06/29	0	347.00	4	347.13	347.00	-4	3,814	-0.10%
2023/06/28	10	343.90	4	345.00	341.00	6	3,806	0.16%
2023/06/27	10.1	344.59	0.1	345.50	341.00	9.9	3,837	0.26%
2023/06/26	4.1	341.07	1.1	345.43	350.00	3.1	3,855	0.08%
2023/06/21	7.1	355.57	5	355.50	358.00	2.1	3,852	0.05%
2023/06/20	3	357.67	0.1	360.50	359.00	2.9	3,845	0.08%
2023/06/19	3	359.17	1	365.50	364.50	2	3,892	0.05%
2023/06/16	17.2	363.46	7	364.71	363.00	10.2	3,944	0.26%
2023/06/15	1	378.00	15.3	378.96	382.00	-14.3	3,863	-0.37%
2023/06/14	2	366.75	19.3	367.77	370.00	-17.3	3,848	-0.45%
2023/06/13	1	362.00	3.2	357.93	359.00	-2.2	3,862	-0.06%
2023/06/12	10	347.50	16	348.00	348.50	-6	3,885	-0.15%
2023/06/09	0.2	343.67	0	0.00	343.00	0.2	3,918	0.00%
2023/06/08	19	343.18	14	342.57	339.50	5	3,924	0.13%
2023/06/07	8	353.81	10.1	353.37	355.50	-2.1	3,913	-0.05%
2023/06/06	2.1	357.60	9	355.94	354.00	-6.9	3,900	-0.18%
2023/06/05	7	343.93	8	345.94	345.00	-1	3,859	-0.03%
2023/06/02	14.1	340.50	24	343.92	343.00	-9.9	3,923	-0.25%
2023/06/01	24	340.10	8.6	339.73	342.00	15.4	3,906	0.39%
2023/05/31	16.2	351.07	10.2	353.36	353.00	6	3,799	0.16%
2023/05/30	11.2	360.08	11.3	356.55	354.00	-0.2	3,669	0.00%
2023/05/29	3	353.67	21.1	357.50	357.50	-18.1	3,442	-0.53%
2023/05/26	1	318.00	50.5	321.90	325.00	-49.5	3,339	-1.48%
2023/05/25	1	297.00	9.4	291.89	295.50	-8.4	3,219	-0.26%
2023/05/24	3.6	282.15	23	283.00	283.00	-19.5	3,198	-0.61%
2023/05/23	5.2	287.50	9	288.06	286.00	-3.8	3,196	-0.12%
2023/05/22	3.2	281.24	0	0.00	284.00	3.2	3,223	0.10%
2023/05/19	10.1	293.87	2	289.00	291.00	8.1	3,268	0.25%
2023/05/18	23	296.50	8.3	297.70	296.50	14.7	3,269	0.45%
2023/05/17	5	296.10	1	296.00	295.50	4	3,285	0.12%
2023/05/16	0	0.00	5.7	293.49	295.50	-5.7	3,296	-0.17%
2023/05/15	2.2	284.91	1	292.50	287.50	1.2	3,287	0.04%
2023/05/12	33.1	282.69	7	281.36	288.00	26.1	3,317	0.79%
2023/05/11	33.1	282.69	7	281.36	282.00	26.1	3,324	0.79%
2023/05/10	6.2	286.67	0	0.00	286.50	6.2	3,358	0.19%
2023/05/09	1.2	293.19	1	292.00	292.50	0.2	3,446	0.01%
2023/05/08	0	0.00	2	294.25	295.00	-2	3,455	-0.06%
2023/05/05	11.3	291.69	5	289.00	288.50	6.3	3,453	0.18%
2023/05/04	0	0.00	1	297.50	298.00	-1	3,452	-0.03%
2023/05/03	6	291.75	6	294.92	295.00	0	3,490	0.00%
2023/05/02	10.2	298.04	10	297.75	298.00	0.2	3,532	0.00%
2023/04/28	2.1	293.17	4	298.00	299.00	-1.9	3,573	-0.05%
2023/04/27	3	290.50	1.2	292.06	289.00	1.8	3,562	0.05%
2023/04/26	0	0.00	0.4	293.33	292.50	-0.4	3,534	-0.01%
2023/04/25	6.1	290.73	2.1	288.98	287.50	4.1	3,524	0.12%
2023/04/24	2	296.75	3	298.33	298.50	-1	3,515	-0.03%
2023/04/21	7.2	295.68	5	294.00	295.50	2.2	3,529	0.06%
2023/04/20	36.3	304.40	7	300.00	298.50	29.3	3,539	0.83%
2023/04/19	2	319.00	16.2	319.17	319.50	-14.2	3,564	-0.40%
2023/04/18	2	310.50	2.3	314.62	313.50	-0.3	3,603	-0.01%
2023/04/17	2	313.50	2	312.00	313.00	0	3,607	0.00%
2023/04/14	0.1	313.50	19.5	314.28	315.50	-19.4	3,603	-0.54%
2023/04/13	11.1	306.44	1	316.29	302.50	10	3,577	0.28%
2023/04/12	2.1	312.19	4	312.75	313.00	-1.9	3,534	-0.05%
2023/04/11	2	309.25	7.1	311.88	311.50	-5.1	3,507	-0.14%
2023/04/10	7	305.50	3	307.83	308.50	4	3,486	0.11%
2023/04/07	18.2	311.96	9	317.43	309.00	9.2	3,456	0.27%
2023/04/06	7	311.65	24	320.56	316.50	-17	3,429	-0.50%
2023/03/31	1.1	317.45	9.2	316.29	319.00	-8.1	3,372	-0.24%
2023/03/30	4.1	310.86	16.1	310.70	312.00	-12	3,328	-0.36%
2023/03/29	1	309.46	1.1	309.88	307.00	-0.1	3,311	0.00%
2023/03/28	5	302.40	2	308.00	305.50	3	3,310	0.09%
2023/03/27	16.2	305.89	5	308.00	305.00	11.2	3,252	0.34%
2023/03/24	2	314.25	1.2	313.94	315.50	0.8	3,235	0.02%
2023/03/23	0	0.00	8	313.05	313.00	-8	3,212	-0.25%
2023/03/22	3	307.18	13.1	310.80	309.50	-10	3,218	-0.31%
2023/03/21	5	303.10	37.2	304.51	304.50	-32.2	3,173	-1.01%
2023/03/20	4.1	294.01	0.2	292.51	294.50	3.9	3,106	0.12%
2023/03/17	53	297.34	28	294.39	294.50	25	3,121	0.80%
2023/03/16	7.1	293.91	4.1	295.05	295.50	3	3,086	0.10%
2023/03/15	10.2	302.05	21.7	303.64	302.00	-11.5	3,075	-0.37%
2023/03/14	5.6	291.59	1	292.00	290.50	4.6	3,042	0.15%
2023/03/13	2	292.75	2.2	299.00	300.50	-0.2	3,040	-0.01%
2023/03/10	8	300.00	42	303.23	298.00	-34	3,085	-1.10%
2023/03/09	1	303.00	13	304.54	305.50	-12	3,062	-0.39%
2023/03/08	5.1	298.28	1	298.00	300.00	4.1	3,055	0.14%
2023/03/07	16	309.06	20	306.40	303.50	-4	3,018	-0.13%
2023/03/06	25	299.62	84.3	302.15	305.50	-59.3	2,918	-2.03%
2023/03/03	0	287.00	2	289.50	285.50	-2	2,843	-0.07%
2023/03/02	3	283.83	2	289.75	284.50	1	2,842	0.04%
2023/03/01	33	286.00	15	288.33	287.50	18	2,824	0.64%
2023/02/24	9.2	285.89	4.4	285.57	283.00	4.8	2,805	0.17%
2023/02/23	5	276.60	11	280.46	283.50	-6	2,789	-0.22%
2023/02/22	3.1	271.26	1	274.01	276.00	2.1	2,768	0.07%
2023/02/21	1.1	276.41	0	0.00	276.50	1.1	2,748	0.04%
2023/02/20	8.2	276.07	0	0.00	276.50	8.2	2,767	0.30%
2023/02/17	19	283.47	23	285.04	283.00	-4	2,752	-0.15%
2023/02/16	4	282.62	21.1	281.45	283.50	-17.1	2,717	-0.63%
2023/02/15	1	277.00	3	275.67	274.50	-2	2,733	-0.07%
2023/02/14	7.1	276.98	4	276.25	277.00	3.1	2,755	0.11%
2023/02/13	0.2	270.00	5	270.99	271.00	-4.8	2,744	-0.18%
2023/02/10	3	269.00	0.1	270.00	273.50	2.9	2,749	0.11%
2023/02/09	0	0.00	3	273.00	274.00	-3	2,725	-0.11%
2023/02/08	6	275.67	2.1	274.91	274.00	3.9	2,711	0.14%
2023/02/07	9.2	268.83	40.6	266.62	273.00	-31.4	2,676	-1.17%
2023/02/06	5	253.50	8.7	258.13	257.50	-3.7	2,582	-0.14%
2023/02/03	0	252.50	4.1	256.72	256.50	-4.1	2,586	-0.16%
2023/02/02	12	251.34	22.1	254.91	255.50	-10	2,613	-0.38%
2023/02/01	3.1	246.37	6.4	249.67	247.50	-3.2	2,589	-0.12%
2023/01/31	31.2	245.52	4	253.50	243.50	27.2	2,693	1.01%
2023/01/30	11.1	253.27	3	258.83	251.50	8.1	2,741	0.30%
2023/01/17	0	0.00	17	251.26	252.50	-17	2,718	-0.63%
2023/01/16	1	246.00	1	248.00	247.50	0	2,741	0.00%
2023/01/13	13.2	248.82	5	243.50	243.00	8.2	2,805	0.29%
2023/01/12	2	252.00	13	254.58	253.00	-11	2,845	-0.39%
2023/01/11	18	253.50	21	253.86	253.50	-3	2,855	-0.11%
2023/01/10	19	252.82	26.1	256.02	253.00	-7.1	2,868	-0.25%
2023/01/09	65.1	248.36	35	246.41	248.00	30.1	2,890	1.04%
2023/01/06	23	254.96	28.1	251.72	255.50	-5.1	2,861	-0.18%
2023/01/05	8.2	248.46	24.1	246.82	248.50	-15.9	2,832	-0.56%
2023/01/04	16.1	243.80	8	243.81	244.50	8.1	2,857	0.28%
2023/01/03	2	242.00	2	240.00	242.00	0	2,898	0.00%
2022/12/30	1	236.50	1	238.00	234.50	0	2,939	0.00%
2022/12/29	2	231.76	2	230.02	232.50	0	2,965	0.00%
2022/12/28	3	236.15	6	234.17	233.50	-3	3,002	-0.10%
2022/12/27	8.1	238.08	23.1	239.91	238.00	-15	3,044	-0.49%
2022/12/26	26.2	235.76	7	236.36	236.50	19.2	3,060	0.63%
2022/12/23	13.4	239.96	1	237.00	237.50	12.4	3,068	0.40%
2022/12/22	0	0.00	10	254.40	254.00	-10	3,072	-0.33%
2022/12/21	10	249.75	15.1	253.79	253.00	-5.1	3,119	-0.16%
2022/12/20	10.1	248.78	7	245.79	245.50	3.1	3,137	0.10%
2022/12/19	2	254.00	2	256.00	256.00	0	3,161	0.00%
2022/12/16	12	255.88	0	258.00	255.00	12	3,196	0.38%
2022/12/15	1	261.94	6.2	261.72	262.50	-5.2	3,224	-0.16%
2022/12/14	1	256.98	36	255.44	258.00	-35	3,225	-1.08%
2022/12/13	8	250.62	5	249.22	248.00	3	3,252	0.09%
2022/12/12	8	248.56	1.2	249.99	249.00	6.8	3,254	0.21%
2022/12/09	21.1	249.20	20.1	248.24	250.50	1	3,275	0.03%
2022/12/08	4.1	246.90	2	247.25	248.50	2.1	3,280	0.06%
2022/12/07	66.2	253.51	62	248.85	248.50	4.2	3,304	0.13%
2022/12/06	3	259.00	3.2	260.60	260.00	-0.2	3,292	0.00%
2022/12/05	5.2	256.38	1	258.00	258.00	4.2	3,328	0.13%
2022/12/02	28.3	259.68	6	259.75	259.00	22.3	3,324	0.67%
2022/11/30	0	0.00	6	272.00	271.50	-6	3,293	-0.18%
2022/11/29	0	0.00	3	267.50	268.00	-3	3,304	-0.09%
2022/11/25	0.1	267.00	1	269.50	265.50	-0.9	3,525	-0.03%
2022/11/24	4	268.63	4	267.76	269.00	0	3,562	0.00%
2022/11/23	4	262.50	4	262.75	262.50	0	3,573	0.00%
2022/11/22	9	260.56	12	259.71	260.50	-3	3,583	-0.08%
2022/11/21	8	256.69	12	257.29	256.50	-4	3,605	-0.11%
2022/11/18	2	259.00	2.2	258.57	259.50	-0.2	3,626	-0.01%
2022/11/17	0	0.00	1	264.00	259.00	-1	3,623	-0.03%
2022/11/16	1	261.00	2.1	261.69	261.00	-1.1	3,640	-0.03%
2022/11/15	6	253.58	3	255.50	256.50	3	3,656	0.08%
2022/11/14	10.1	255.82	5	254.10	254.00	5.1	3,714	0.14%
2022/11/11	7	259.86	12.6	261.05	261.50	-5.6	3,722	-0.15%
2022/11/10	35	243.04	34	247.90	245.00	1	3,719	0.03%
2022/11/09	7	253.50	7	254.71	254.00	0	3,709	0.00%
2022/11/08	11.2	252.23	11	248.96	249.00	0.2	3,729	0.00%
2022/11/07	15	249.30	14.6	249.02	249.50	0.4	3,792	0.01%
2022/11/04	3	246.01	5	248.40	250.00	-2	3,884	-0.05%
2022/11/03	18	247.50	19	240.56	247.50	-1	3,976	-0.03%
2022/11/02	22	241.37	21	242.69	242.50	1	4,126	0.02%
2022/11/01	55	243.22	23	243.41	244.00	32	4,162	0.77%
2022/10/31	21	241.71	14	244.04	243.00	7	4,199	0.17%
2022/10/28	24.5	236.99	25	235.54	237.00	-0.5	4,211	-0.01%
2022/10/27	41	227.89	56.1	231.53	233.00	-15.1	4,199	-0.36%
2022/10/26	47.1	214.17	40	210.69	215.50	7.1	4,112	0.17%
2022/10/25	21	220.71	22	220.98	221.00	-1	4,047	-0.02%
2022/10/24	9	226.33	9	228.50	225.50	0	4,046	0.00%
2022/10/21	39	227.06	44	228.66	225.00	-5	4,049	-0.12%
2022/10/20	35.4	232.79	39.2	233.08	233.00	-3.9	3,988	-0.10%
2022/10/19	24.1	242.24	27.1	244.11	241.50	-2.9	3,927	-0.07%
2022/10/18	17	249.50	21.2	248.56	249.00	-4.2	3,927	-0.11%
2022/10/17	37	240.56	37	243.50	243.50	0	3,930	0.00%
2022/10/14	43.2	253.31	24.1	255.11	247.50	19	3,904	0.49%
2022/10/13	19.2	256.77	11	254.36	254.50	8.2	3,949	0.21%
2022/10/12	39.1	263.14	34.1	265.60	266.50	5	3,958	0.13%
2022/10/11	39	274.27	32	277.16	270.50	7	4,026	0.17%
2022/10/07	19	286.08	21	287.45	286.00	-2	4,122	-0.05%
2022/10/06	9	289.00	25.2	288.17	289.00	-16.2	4,192	-0.39%
2022/10/05	19	286.34	25	287.18	285.00	-6	4,216	-0.14%
2022/10/04	23	279.98	31	282.02	283.00	-8	4,204	-0.19%
2022/10/03	29	266.14	22	267.48	266.50	7	4,183	0.17%
2022/09/30	34	270.34	37	266.62	272.50	-3	4,205	-0.07%
2022/09/29	16	271.56	45	272.64	272.00	-29	4,263	-0.68%
2022/09/28	34.2	272.67	17	267.32	262.00	17.2	4,255	0.40%
2022/09/27	17	276.50	17	279.71	279.50	0	4,293	0.00%
2022/09/26	43	273.38	40	273.86	274.00	3	4,334	0.07%
2022/09/23	33	282.99	25	284.80	282.50	8	4,354	0.18%
2022/09/22	22.1	286.64	28.2	284.36	287.00	-6.1	4,354	-0.14%
2022/09/21	18.1	282.55	9	285.39	282.50	9.1	4,325	0.21%
2022/09/20	18	286.03	33.1	288.05	290.50	-15.1	4,318	-0.35%
2022/09/19	37	280.59	34	280.50	281.00	3	4,303	0.07%
2022/09/16	21	284.00	22	284.50	284.00	-1	4,308	-0.02%
2022/09/15	17	284.35	28	285.61	284.50	-11	4,320	-0.25%
2022/09/14	32	286.36	51.3	281.12	286.50	-19.3	4,323	-0.45%
2022/09/13	40	280.35	25	282.14	280.00	15	4,351	0.35%
2022/09/12	5	285.10	29.6	284.30	284.50	-24.6	4,375	-0.56%
2022/09/08	15	267.83	15	271.87	270.50	0	4,355	0.00%
2022/09/07	26.1	263.91	30	262.58	264.00	-3.9	4,400	-0.09%
2022/09/06	17	264.50	16	266.56	262.00	1	4,402	0.02%
2022/09/05	28	263.54	23	266.43	263.50	5	4,415	0.11%
2022/09/02	42.1	259.25	41	261.62	262.00	1.1	4,416	0.03%
2022/09/01	49.5	265.78	28	267.50	266.00	21.5	4,397	0.49%
2022/08/31	10	281.30	4	281.75	283.50	6	4,318	0.14%
2022/08/30	27	285.11	30.2	282.14	286.50	-3.2	4,326	-0.07%
2022/08/29	31	275.81	27	276.87	276.00	4	4,320	0.09%
2022/08/26	22	285.36	23	286.80	285.50	-1	4,329	-0.02%
2022/08/25	21	286.12	28.4	283.41	287.50	-7.4	4,301	-0.17%
2022/08/24	0	0.00	1	276.00	273.50	-1	4,281	-0.02%
2022/08/23	25	275.04	21	275.12	275.50	4	4,345	0.09%
2022/08/22	32	275.61	29	278.10	276.50	3	4,363	0.07%
2022/08/19	39	285.50	29.1	287.41	283.00	9.9	4,345	0.23%
2022/08/18	30.1	285.31	44	283.63	285.50	-13.9	4,319	-0.32%
2022/08/17	12.2	283.68	12.3	280.09	284.50	-0.1	4,295	0.00%
2022/08/16	33.3	278.60	18.5	280.09	279.50	14.8	4,266	0.35%
2022/08/15	17	278.15	17	277.21	279.00	0	4,245	0.00%
2022/08/12	23.1	275.97	21.1	275.24	276.50	2.1	4,229	0.05%
2022/08/11	58.2	274.79	27.3	277.29	278.50	30.9	4,182	0.74%
2022/08/10	11.1	278.54	11.1	277.51	280.00	0	4,086	0.00%
2022/08/09	4	276.50	42.7	270.46	280.00	-38.7	4,026	-0.96%
2022/08/08	35	262.11	55.1	264.38	261.50	-20.1	3,890	-0.52%
2022/08/05	55	256.77	60.3	258.69	257.50	-5.3	3,908	-0.14%
2022/08/04	29	254.72	13.5	255.77	253.50	15.5	3,902	0.40%
2022/08/03	6.2	254.87	12	254.71	253.00	-5.8	3,920	-0.15%
2022/08/02	1	256.00	4	256.00	255.00	-3	3,937	-0.08%
2022/08/01	1	252.00	34.1	253.24	253.00	-33.1	3,874	-0.85%
2022/07/29	39	248.81	19	253.68	248.00	20	3,836	0.52%
2022/07/28	15	249.70	16	252.25	248.00	-1	3,806	-0.03%
2022/07/27	1	244.00	10	244.00	247.00	-9	3,783	-0.24%
2022/07/26	8	244.94	4.2	245.24	245.00	3.9	3,796	0.10%
2022/07/25	6	248.33	6	249.42	249.50	0	3,862	0.00%
2022/07/22	1.1	247.94	6	247.58	248.00	-4.9	3,843	-0.13%
2022/07/21	35.1	250.69	102.1	250.74	250.50	-67.1	3,835	-1.75%	大賣/
2022/07/20	39.3	253.86	30	254.47	253.50	9.3	3,806	0.24%
2022/07/19	8.2	259.41	5	258.60	260.00	3.2	3,716	0.08%
2022/07/18	6.2	258.76	17.5	259.43	265.00	-11.3	3,680	-0.31%
2022/07/15	11.1	249.18	19	250.87	247.00	-8	3,565	-0.22%
2022/07/14	56	240.22	42.8	246.78	249.00	13.2	3,427	0.39%
2022/07/13	8	227.13	19.6	228.72	232.50	-11.6	3,315	-0.35%
2022/07/12	8.6	210.98	5	212.80	211.50	3.6	3,264	0.11%
2022/07/11	10	223.20	7	222.07	222.00	3	3,241	0.09%
2022/07/08	59	233.84	24	229.90	230.00	35	3,219	1.09%
2022/07/07	14	220.00	14.2	218.83	222.00	-0.2	3,187	-0.01%
2022/07/06	10	212.35	8	209.00	208.00	2	3,143	0.06%
2022/07/05	3	209.33	8	209.69	213.00	-5	3,143	-0.16%
2022/07/04	7.2	202.91	7.3	203.15	204.00	-0.1	3,091	0.00%
2022/07/01	5.1	220.83	4	220.25	215.00	1.1	3,064	0.03%
2022/06/30	10	240.50	13	239.23	238.50	-3	3,091	-0.10%
2022/06/29	10	240.00	10	243.00	243.50	0	3,140	0.00%
2022/06/28	5.1	243.58	2	240.50	240.50	3.1	3,220	0.10%
2022/06/27	24.2	247.54	16	247.78	245.50	8.2	3,294	0.25%
2022/06/24	11	243.82	3	242.33	242.50	8	3,276	0.24%
2022/06/23	20	242.93	12	242.54	240.00	8	3,322	0.24%
2022/06/22	30	249.12	7.2	246.84	245.00	22.8	3,343	0.68%
2022/06/21	5	243.00	34.3	248.41	252.00	-29.3	3,319	-0.88%
2022/06/20	13	234.69	4.1	235.13	233.50	8.9	3,270	0.27%
2022/06/17	9.1	234.48	2	235.25	227.50	7.1	3,246	0.22%
2022/06/16	13.2	248.62	29.3	250.06	242.50	-16.1	3,236	-0.50%
2022/06/15	1	240.50	8	240.94	240.00	-7	3,225	-0.22%
2022/06/14	1.5	238.67	4	240.25	238.00	-2.5	3,205	-0.08%
2022/06/13	6.1	238.23	3.1	237.53	236.00	3	3,179	0.10%
2022/06/10	3	235.00	32.8	234.14	242.00	-29.8	3,147	-0.95%
2022/06/09	4	231.38	15.2	232.20	234.00	-11.2	3,082	-0.36%
2022/06/08	28	230.18	11	229.18	228.50	17	3,056	0.56%
2022/06/07	7	219.79	2	218.25	223.50	5	3,025	0.17%
2022/06/06	3.2	218.43	1	220.50	219.50	2.2	3,022	0.07%
2022/06/02	4	226.13	5.1	226.19	226.00	-1.1	3,053	-0.04%
2022/06/01	11	227.41	10	229.10	225.50	1	3,085	0.03%
2022/05/31	16	228.19	20.2	227.92	232.00	-4.2	3,083	-0.14%
2022/05/30	4	216.88	12	217.54	217.50	-8	3,010	-0.27%
2022/05/27	6	208.67	5	208.40	208.00	1	2,958	0.03%
2022/05/26	9.1	210.48	4	206.50	206.00	5.1	2,945	0.17%
2022/05/25	5	210.40	6	213.92	213.00	-1	2,900	-0.03%
2022/05/24	4.2	214.76	1	216.50	211.00	3.2	2,893	0.11%
2022/05/23	7.1	216.34	2	214.25	213.50	5.1	2,867	0.18%
2022/05/20	11.1	221.14	2	221.25	218.50	9.1	2,851	0.32%
2022/05/19	1	232.00	2	227.75	225.00	-1	2,826	-0.04%
2022/05/18	1	229.50	0	0.00	230.00	1	2,793	0.04%
2022/05/17	3.1	226.19	2.8	226.08	225.50	0.3	2,778	0.01%
2022/05/16	3	236.33	5.1	235.61	235.50	-2.1	2,751	-0.08%
2022/05/13	10	231.65	15.1	233.37	234.50	-5.1	2,716	-0.19%
2022/05/12	3	227.00	3.1	222.60	223.50	-0.1	2,661	0.00%
2022/05/11	5	217.30	6.1	214.55	219.00	-1.1	2,615	-0.04%
2022/05/10	4.1	207.85	1	207.00	207.00	3.1	2,550	0.12%
2022/05/09	0.1	219.00	14.2	220.06	218.50	-14.1	2,507	-0.56%
2022/05/06	4.2	224.02	0	0.00	226.00	4.2	2,519	0.17%
2022/05/05	3	235.67	5.3	234.45	232.00	-2.3	2,546	-0.09%
2022/05/04	2	233.75	0.1	233.00	234.00	1.9	2,563	0.07%
2022/05/03	2	228.75	4	231.88	232.50	-2	2,599	-0.08%
2022/04/29	8	232.75	27.3	231.99	233.00	-19.2	2,580	-0.75%
2022/04/28	1	221.00	7.1	219.97	219.50	-6.1	2,516	-0.24%
2022/04/27	3.1	213.23	2	214.50	215.50	1.1	2,506	0.04%
2022/04/26	7	222.64	2.4	221.36	221.00	4.6	2,477	0.19%
2022/04/25	7.2	213.84	5	212.10	211.00	2.2	2,459	0.09%
2022/04/22	1.1	220.17	2	223.00	221.50	-0.9	2,457	-0.04%
2022/04/21	3	227.00	3.3	227.41	225.50	-0.3	2,452	-0.01%
2022/04/20	0	0.00	20.1	225.01	223.00	-20.1	2,476	-0.81%
2022/04/19	1	226.00	1	223.50	221.50	0	2,488	0.00%
2022/04/18	0.2	220.05	0.1	218.50	219.00	0.1	2,497	0.00%
2022/04/15	4	225.38	7.1	224.80	224.00	-3.1	2,546	-0.12%
2022/04/14	4	225.13	5.2	225.63	226.00	-1.2	2,548	-0.05%
2022/04/13	2	219.75	5	221.10	222.00	-3	2,556	-0.12%
2022/04/12	7	216.14	0	213.50	215.00	7	2,581	0.27%
2022/04/11	12.1	220.84	7	216.79	216.50	5.1	2,554	0.20%
2022/04/08	8.1	228.24	2	226.50	226.00	6.1	2,506	0.24%
2022/04/07	25.3	235.02	4	229.50	231.00	21.3	2,473	0.86%
2022/04/06	13	234.81	19.2	237.38	238.50	-6.2	2,426	-0.26%
2022/04/01	8	227.75	25.1	226.57	230.00	-17.1	2,349	-0.73%
2022/03/31	6	223.67	51.9	223.16	222.50	-45.9	2,269	-2.02%
2022/03/30	4	212.25	11.2	212.92	215.00	-7.2	2,168	-0.33%
2022/03/29	3.1	204.51	5	206.20	207.00	-2	2,100	-0.09%
2022/03/28	8.3	201.46	13	202.08	204.00	-4.7	2,099	-0.22%
2022/03/25	46	206.51	8	204.00	203.00	38	2,039	1.86%
2022/03/24	7	215.22	6	216.00	215.50	1	2,027	0.05%
2022/03/23	10.7	215.79	4	219.50	216.50	6.7	2,142	0.31%
2022/03/22	37.2	218.00	8	221.00	217.50	29.2	2,206	1.32%
2022/03/21	33	218.50	29	219.07	219.00	4	2,182	0.18%
2022/03/18	38.7	218.71	6	218.83	216.00	32.7	2,155	1.52%
2022/03/17	2	231.00	6.2	233.31	236.50	-4.2	2,075	-0.20%
2022/03/16	6.1	219.38	10	219.25	219.50	-3.9	2,058	-0.19%
2022/03/15	21.2	220.93	15	220.40	219.00	6.2	2,057	0.30%
2022/03/14	10.5	230.36	4	231.50	229.50	6.5	2,053	0.31%
2022/03/11	1.1	234.36	1.2	235.17	234.50	-0.1	2,066	0.00%
2022/03/10	3	236.00	2	236.25	235.50	1	2,052	0.05%
2022/03/09	12.2	229.05	6	230.42	228.00	6.2	2,062	0.30%
2022/03/08	3.9	232.76	7	231.50	226.50	-3.1	2,055	-0.15%
2022/03/07	9.7	241.77	0	0.00	237.00	9.7	2,008	0.48%
2022/03/04	6.7	255.50	0	0.00	253.50	6.7	1,993	0.34%
2022/03/03	1	260.00	1.2	266.08	267.00	-0.2	1,983	-0.01%
2022/03/02	4	261.25	0	0.00	262.00	4	1,978	0.20%
2022/03/01	0	0.00	9.3	261.42	267.00	-9.3	1,977	-0.47%
2022/02/25	5.2	253.06	1	252.50	252.00	4.2	1,983	0.21%
2022/02/24	5.7	257.48	1	255.50	254.50	4.7	1,984	0.24%
2022/02/23	1	266.50	5	267.00	265.00	-4	1,967	-0.20%
2022/02/22	15.8	262.29	0	0.00	262.00	15.8	1,979	0.80%
2022/02/21	4	269.63	0	0.00	273.00	4	1,976	0.20%
2022/02/18	0	0.00	3	274.33	275.00	-3	1,995	-0.15%
2022/02/17	1	270.50	0.2	272.00	272.50	0.8	2,040	0.04%
2022/02/16	0	0.00	17.9	271.47	274.00	-17.9	2,073	-0.86%
2022/02/15	1	260.00	3	261.00	259.50	-2	2,105	-0.09%
2022/02/14	19.9	260.04	0	0.00	256.00	19.9	2,120	0.94%
2022/02/11	3	269.50	0	0.00	271.50	3	2,166	0.14%
2022/02/10	0	0.00	8.5	272.65	274.50	-8.5	2,191	-0.39%
2022/02/09	0	0.00	4	265.88	264.50	-4	2,244	-0.18%
2022/02/08	1	259.00	3	261.83	260.50	-2	2,355	-0.08%
2022/02/07	4.2	259.08	2	263.25	258.50	2.2	2,385	0.09%
2022/01/26	7.3	268.32	3	265.67	265.00	4.3	2,383	0.18%
2022/01/25	4	270.63	8.3	272.05	274.50	-4.3	2,383	-0.18%
2022/01/24	9	262.83	4	265.63	266.00	5	2,350	0.21%
2022/01/21	2	260.00	5	263.10	263.50	-3	2,357	-0.13%
2022/01/20	3.2	263.02	0	0.00	263.50	3.2	2,366	0.13%
2022/01/19	2	267.00	1	267.50	267.50	1	2,401	0.04%
2022/01/18	0	0.00	1	269.00	269.00	-1	2,415	-0.04%
2022/01/17	0	0.00	13	267.46	270.50	-13	2,413	-0.54%
2022/01/14	9	261.56	2	262.25	260.00	7	2,403	0.29%
2022/01/13	1	263.50	8.2	262.80	266.00	-7.2	2,411	-0.30%
2022/01/12	4	256.38	5	255.20	255.50	-1	2,397	-0.04%
2022/01/11	2.3	261.35	1	257.50	257.50	1.3	2,399	0.05%
2022/01/10	1	259.00	1	266.50	262.50	0	2,433	0.00%
2022/01/07	5	261.19	7	259.57	259.00	-2	2,419	-0.08%
2022/01/06	7.2	267.08	1	270.50	266.00	6.2	2,412	0.25%
2022/01/05	3	269.50	9.1	272.22	274.00	-6.1	2,402	-0.25%
2022/01/04	0	0.00	6.2	264.92	266.50	-6.2	2,379	-0.26%
2022/01/03	1.1	262.02	2	262.25	261.00	-0.9	2,390	-0.04%
2021/12/30	1	260.50	0	0.00	260.00	1	2,441	0.04%
2021/12/29	4.2	259.76	0	0.00	259.50	4.2	2,481	0.17%
2021/12/28	2	261.00	2	262.25	262.00	0	2,489	0.00%
2021/12/27	1	260.00	35	259.26	259.50	-34	2,513	-1.35%
2021/12/24	0	259.50	0	0.00	259.00	0	2,570	0.00%
2021/12/23	1.1	257.26	4	261.13	260.00	-3	2,581	-0.11%
2021/12/22	8.3	257.27	2	261.75	257.50	6.3	2,586	0.24%
2021/12/21	7	260.72	0	0.00	259.00	7	2,577	0.27%
2021/12/20	7.4	260.78	5.4	260.74	260.50	2	2,571	0.08%
2021/12/17	38	259.62	0	0.00	257.50	38	2,517	1.51%
2021/12/16	36.4	278.34	2	276.00	275.50	34.4	2,396	1.44%
2021/12/15	5	291.72	1	295.00	292.50	4	2,326	0.17%
2021/12/14	6	293.59	12	298.33	298.00	-6	2,353	-0.25%
2021/12/13	12	300.25	0	0.00	297.00	12	2,350	0.51%
2021/12/10	5	302.80	6.4	304.88	304.00	-1.4	2,367	-0.06%
2021/12/09	5	297.00	18.4	302.27	302.50	-13.4	2,357	-0.57%
2021/12/08	1	296.00	4.2	292.30	296.50	-3.2	2,340	-0.13%
2021/12/07	0	0.00	5.2	290.53	293.00	-5.2	2,344	-0.22%
2021/12/06	0	0.00	6.3	282.52	283.50	-6.3	2,327	-0.27%
2021/12/03	7.1	280.19	1	278.57	277.00	6.1	2,331	0.26%
2021/12/02	10.8	286.07	0.2	285.34	284.00	10.6	2,346	0.45%
2021/12/01	0	294.00	2.2	294.34	295.00	-2.1	2,345	-0.09%
2021/11/30	3	290.67	0	0.00	288.50	3	2,373	0.13%
2021/11/29	3.5	290.36	1	293.49	290.50	2.5	2,421	0.10%
2021/11/26	3	297.50	2	302.20	299.50	1	2,441	0.04%
2021/11/25	0	0.00	9.1	302.40	301.00	-9.1	2,489	-0.37%
2021/11/24	10	300.69	16	302.59	300.00	-6	2,499	-0.24%
2021/11/23	0	293.50	3	294.33	295.00	-3	2,487	-0.12%
2021/11/22	1	288.50	2	293.50	292.00	-1	2,494	-0.04%
2021/11/19	0	0.00	1	292.00	292.00	-1	2,503	-0.04%
2021/11/18	0	0.00	2	293.25	294.00	-2	2,522	-0.08%
2021/11/17	12	291.75	1	299.00	291.50	11	2,529	0.43%
2021/11/16	5	289.50	22.1	292.20	292.00	-17.1	2,524	-0.68%
2021/11/15	9	280.50	1	281.50	280.50	8	2,528	0.32%
2021/11/12	16.2	276.37	16.1	286.42	288.00	0.1	2,546	0.00%
2021/11/11	10	290.75	3	291.50	291.00	7	2,594	0.27%
2021/11/10	4	286.75	17.7	295.18	296.00	-13.7	2,694	-0.51%
2021/11/09	2	284.75	19.7	287.05	290.00	-17.7	2,683	-0.66%
2021/11/08	20	285.33	2	283.75	282.50	18	2,649	0.68%
2021/11/05	10	281.55	28.2	288.46	283.00	-18.2	2,581	-0.70%
2021/11/04	3	271.67	19.1	271.18	271.50	-16.1	2,454	-0.65%
2021/11/03	3	258.67	15.5	259.75	260.50	-12.5	2,403	-0.52%
2021/11/02	12	251.63	21.1	256.36	251.00	-9.1	2,361	-0.39%
2021/11/01	21	251.52	6.3	252.04	252.00	14.7	2,332	0.63%
2021/10/29	6.3	244.30	0	0.00	243.50	6.3	2,304	0.27%
2021/10/28	4	249.13	2	249.50	248.00	2	2,289	0.09%
2021/10/27	4	248.38	2.3	251.93	250.00	1.7	2,296	0.07%
2021/10/26	2	243.00	3.3	241.93	245.00	-1.3	2,259	-0.06%
2021/10/25	4.2	234.68	0	0.00	234.00	4.2	2,249	0.19%
2021/10/22	0	0.00	5.3	240.70	240.50	-5.3	2,251	-0.24%
2021/10/20	3.1	235.04	0	0.00	236.50	3.1	2,241	0.14%
2021/10/19	1	238.50	2.2	240.27	241.00	-1.2	2,240	-0.05%
2021/10/18	10.8	238.01	5	234.00	233.00	5.8	2,218	0.26%
2021/10/15	13.3	245.86	3	243.33	245.00	10.3	2,169	0.48%
2021/10/14	7	251.64	7	251.71	251.50	0	2,134	0.00%
2021/10/13	3	257.00	3	255.50	255.50	0	2,141	0.00%
2021/10/12	0	0.00	2	258.75	257.50	-2	2,144	-0.09%
2021/10/08	1	245.00	6	254.83	257.50	-5	2,142	-0.23%
2021/10/07	9.2	247.12	8.2	250.68	250.50	1	2,169	0.05%
2021/10/06	8.2	236.50	2	236.00	229.00	6.2	2,148	0.29%
2021/10/05	1	241.00	1	245.00	246.50	0	2,115	0.00%
2021/10/04	5	250.89	5	246.80	247.50	0	2,115	0.00%
2021/10/01	9	254.11	8	255.44	254.00	1	2,096	0.05%
2021/09/30	1	262.50	0	0.00	263.00	1	2,062	0.05%
2021/09/29	3	262.83	1	262.00	262.00	2	2,068	0.10%
2021/09/28	37.1	267.46	2	268.50	267.50	35.1	2,053	1.71%
2021/09/24	2	273.00	1.1	275.37	274.50	0.9	2,074	0.04%
2021/09/23	0	0.00	0.2	271.50	271.00	-0.2	2,093	-0.01%
2021/09/22	11	270.45	2	268.00	269.50	9	2,103	0.43%
2021/09/17	8.1	266.53	1	268.00	266.00	7.1	2,107	0.34%
2021/09/16	4	269.38	4	269.75	268.00	0	2,139	0.00%
2021/09/15	11	270.36	2	271.25	269.50	9	2,125	0.42%
2021/09/14	4	278.25	2	279.00	278.50	2	2,147	0.09%
2021/09/10	2	271.00	1	276.00	276.00	1	2,171	0.05%
2021/09/09	2	277.00	3	276.67	276.00	-1	2,199	-0.05%
2021/09/08	3	272.83	2	275.25	273.00	1	2,199	0.05%
2021/09/07	11.2	276.30	5	278.00	278.00	6.2	2,192	0.28%
2021/09/06	0	0.00	3.2	287.97	286.50	-3.2	2,162	-0.15%
2021/09/03	3.2	280.62	1	283.00	283.00	2.2	2,162	0.10%
2021/09/02	7.2	286.44	4.2	291.89	285.00	3.1	2,142	0.14%
2021/09/01	1	276.50	1.1	280.02	280.00	-0.1	2,075	0.00%
2021/08/31	9	277.78	6	278.83	280.50	3	2,057	0.15%
2021/08/30	5.1	287.98	1	288.50	287.00	4.1	2,031	0.20%
2021/08/27	3	291.00	2	293.39	291.50	1	2,022	0.05%
2021/08/26	6	289.17	5.1	288.24	288.00	0.9	2,027	0.04%
2021/08/25	6.1	292.02	1	295.50	293.50	5.1	2,015	0.25%
2021/08/24	0	0.00	1	296.00	296.00	-1	2,005	-0.05%
2021/08/23	0	0.00	1	288.00	288.00	-1	1,995	-0.05%
2021/08/20	2	284.00	1	287.00	284.50	1	1,999	0.05%
2021/08/19	4	283.00	5	287.40	289.00	-1	2,032	-0.05%
2021/08/18	7	275.64	22.2	282.66	286.00	-15.2	1,989	-0.76%
2021/08/17	5.1	268.19	13	271.00	271.00	-7.9	1,944	-0.41%
2021/08/16	26.7	268.28	20	267.50	267.50	6.7	1,860	0.36%
2021/08/13	19.4	298.59	0	297.50	297.00	19.4	1,757	1.10%
2021/08/12	0	0.00	0	328.00	330.00	0	1,722	0.00%
2021/08/11	0	0.00	1.1	326.98	325.00	-1.1	1,752	-0.06%
2021/08/10	0	0.00	0	326.00	327.50	0	1,798	0.00%
2021/08/09	8	319.19	9	325.17	325.50	-1	1,833	-0.05%
2021/08/06	0	0.00	3.4	335.43	332.50	-3.4	1,869	-0.18%
2021/08/05	0	0.00	48.1	333.00	333.00	-48.1	1,897	-2.53%
2021/08/04	1	332.00	3.1	335.16	332.00	-2.1	1,975	-0.10%
2021/08/03	1	325.00	2.2	333.64	331.50	-1.2	2,034	-0.06%
2021/08/02	4	313.50	0.1	325.78	323.00	3.9	2,039	0.19%
2021/07/30	5	327.60	0.1	329.50	326.00	4.9	2,028	0.24%
2021/07/29	2	332.00	2	336.00	335.50	0	2,052	0.00%
2021/07/28	4	327.00	2	330.00	327.50	2	2,071	0.10%
2021/07/27	5	332.90	3	335.33	335.50	2	2,111	0.09%
2021/07/26	1	339.00	1	343.00	341.50	0	2,159	0.00%
2021/07/23	3	337.00	3.7	339.31	337.50	-0.7	2,227	-0.03%
2021/07/22	1	340.00	0	0.00	341.00	1	2,263	0.04%
2021/07/21	4	342.00	3	345.99	341.50	1	2,280	0.04%
2021/07/20	4	344.38	3	349.50	343.00	1	2,348	0.04%
2021/07/19	2	339.75	0	0.00	340.00	2	2,418	0.08%
2021/07/16	2	342.75	3	350.00	350.00	-1	2,433	-0.04%
2021/07/15	0	0.00	1.1	340.30	347.00	-1.1	2,427	-0.04%
2021/07/14	7	331.14	5	335.20	335.00	2	2,413	0.08%
2021/07/13	2	347.00	0	0.00	349.50	2	2,365	0.09%
2021/07/12	1	342.50	2	344.00	342.00	-1	2,350	-0.04%
2021/07/09	0	331.00	0	0.00	331.00	0	2,343	0.00%
2021/07/08	0	0.00	1	334.00	334.50	-1	2,343	-0.04%
2021/07/07	2	326.05	1	333.00	332.50	1	2,341	0.04%
2021/07/06	0	0.00	3	336.17	334.50	-3	2,335	-0.13%
2021/07/05	1	320.00	1	325.00	328.00	0	2,326	0.00%
2021/07/02	1	332.34	0	0.00	326.00	1	2,336	0.04%
2021/07/01	5	322.39	0	0.00	320.00	5	2,326	0.22%
2021/06/30	1	330.00	1	330.00	330.50	0	2,332	0.00%
2021/06/29	0	328.00	0.4	332.00	330.00	-0.4	2,346	-0.02%
2021/06/28	1	333.95	0.1	328.00	331.00	0.9	2,359	0.04%
2021/06/25	1	332.50	18.1	335.59	331.00	-17.1	2,351	-0.73%
2021/06/24	1	314.97	17	314.68	314.00	-16	2,336	-0.68%
2021/06/23	0	0.00	7.2	309.72	315.50	-7.2	2,356	-0.31%
2021/06/22	0	0.00	0.2	298.00	300.00	-0.2	2,334	-0.01%
2021/06/21	0	0.00	5	298.50	298.00	-5	2,330	-0.21%
2021/06/18	0	0.00	1	296.00	295.00	-1	2,332	-0.04%
2021/06/17	5	290.50	0	0.00	293.00	5	2,328	0.21%
2021/06/16	1	295.00	1	295.50	295.00	0	2,380	0.00%
2021/06/15	2.1	297.79	3	297.02	298.00	-0.9	2,394	-0.04%
2021/06/11	1	295.50	4	295.50	295.00	-3	2,397	-0.13%
2021/06/10	1	287.02	2	290.25	292.50	-1	2,385	-0.04%
2021/06/09	3	282.02	3	287.17	288.00	0	2,374	0.00%
2021/06/08	5	285.41	2	287.00	286.50	3	2,395	0.13%
2021/06/07	4	283.63	4	288.00	293.50	0	2,389	0.00%
2021/06/04	0	291.00	0	0.00	291.00	0	2,378	0.00%
2021/06/03	5	293.70	0	0.00	293.00	5	2,386	0.21%
2021/06/01	0	305.50	1	307.00	306.50	-1	2,409	-0.04%
2021/05/31	7	304.00	11	304.09	307.50	-4	2,444	-0.16%
2021/05/28	3	292.33	1	294.50	293.00	2	2,461	0.08%
2021/05/27	2	296.74	2	303.25	295.00	0	2,474	0.00%
2021/05/26	2	298.50	0	0.00	300.00	2	2,475	0.08%
2021/05/25	0	302.00	2	305.75	303.00	-2	2,480	-0.08%
2021/05/24	1	304.00	3.2	302.90	307.50	-2.2	2,495	-0.09%
2021/05/20	2	294.75	0	292.50	295.50	2	2,504	0.08%
2021/05/19	13	297.04	16	298.50	295.50	-3	2,514	-0.12%
2021/05/18	10	294.75	12	292.83	295.00	-2	2,508	-0.08%
2021/05/14	1	272.50	2	274.00	271.50	-1	2,526	-0.04%
2021/05/13	0	0.00	2	266.75	269.50	-2	2,518	-0.08%
2021/05/12	5	257.80	12.2	267.08	264.00	-7.2	2,521	-0.28%
2021/05/11	15.2	265.15	4	266.50	259.00	11.2	2,508	0.44%
2021/05/10	7	290.36	12	292.17	285.50	-5	2,507	-0.20%
2021/05/07	5	293.00	5	296.20	290.00	0	2,573	0.00%
2021/05/06	0	0.00	3	294.17	291.00	-3	2,615	-0.11%
2021/05/05	3	297.17	7	296.29	291.00	-4	2,610	-0.15%
2021/05/04	2.2	310.64	3	311.00	303.00	-0.8	2,622	-0.03%
2021/05/03	0	0.00	3.2	313.45	315.50	-3.2	2,602	-0.12%
2021/04/29	12.1	309.28	14.1	310.43	318.00	-2	2,589	-0.08%
2021/04/28	1	303.46	9.1	303.31	303.50	-8	2,564	-0.31%
2021/04/27	3	295.33	1	297.50	296.00	2	2,537	0.08%
2021/04/26	9.1	294.23	16.1	294.34	296.00	-7	2,519	-0.28%
2021/04/23	0	0.00	15	284.93	291.50	-15	2,478	-0.61%
2021/04/22	0	275.50	3	278.34	275.00	-3	2,455	-0.12%
2021/04/21	1	272.00	0	0.00	271.00	1	2,467	0.04%
2021/04/20	0	274.00	0	0.00	276.00	0	2,521	0.00%
2021/04/19	0	0.00	2	277.98	273.50	-2	2,552	-0.08%
2021/04/16	1	273.50	2.1	274.38	275.50	-1.1	2,599	-0.04%
2021/04/15	2	266.50	7	267.00	267.50	-5	2,614	-0.19%
2021/04/14	2.1	264.62	0	0.00	266.00	2.1	2,639	0.08%
2021/04/13	1	269.01	0	0.00	266.00	1	2,667	0.04%
2021/04/12	5	272.00	0	276.00	270.50	5	2,705	0.19%
2021/04/09	10	280.00	0.1	279.36	279.50	9.9	2,726	0.36%
2021/04/08	1	278.01	1	282.50	277.00	0	2,749	0.00%
2021/04/01	1.1	275.83	11	280.68	275.50	-10	2,819	-0.35%
2021/03/31	1	278.50	0	0.00	276.00	1	2,780	0.04%
2021/03/30	0	0.00	1	276.50	278.50	-1	2,751	-0.04%
2021/03/29	1	279.50	11	276.45	279.50	-10	2,751	-0.36%
2021/03/26	2	263.55	0	0.00	268.00	2	2,712	0.07%
2021/03/25	1	262.00	3	269.83	270.00	-2	2,731	-0.07%
2021/03/24	5	267.70	2	271.25	268.00	3	2,767	0.11%
2021/03/22	3	266.00	1	268.50	266.00	2	2,934	0.07%
2021/03/19	2	273.50	21.7	268.09	273.50	-19.7	2,968	-0.66%
2021/03/18	12	262.79	7.4	267.05	262.50	4.6	2,976	0.16%
2021/03/17	5	261.01	3	264.67	265.50	2	3,033	0.07%
2021/03/16	2	265.00	7	265.43	265.50	-5	3,090	-0.16%
2021/03/15	6	261.67	4	263.99	262.00	2	3,097	0.06%
2021/03/12	16	257.91	16	261.78	262.50	0	3,119	0.00%
2021/03/11	0	0.00	1	255.51	254.50	-1	3,118	-0.03%
2021/03/10	13	254.58	6	258.67	253.50	7	3,142	0.22%
2021/03/09	5	251.10	1	252.00	251.00	4	3,191	0.13%
2021/03/08	2.1	260.24	4	261.00	259.50	-1.9	3,193	-0.06%
2021/03/05	4.2	252.37	3	254.83	256.00	1.2	3,199	0.04%
2021/03/04	7	256.36	4	257.88	256.50	3	3,226	0.09%
2021/03/03	3	259.51	0	0.00	265.50	3	3,217	0.09%
2021/03/02	1	270.50	9.3	271.09	266.50	-8.3	3,233	-0.26%
2021/02/26	6	263.85	3	264.98	262.50	3	3,256	0.09%
2021/02/25	3	270.34	1.1	273.00	272.00	2	3,213	0.06%
2021/02/24	8	272.44	3	274.53	268.50	5	3,235	0.15%
2021/02/23	6	272.00	1	271.50	272.00	5	3,214	0.16%
2021/02/22	2	276.24	1	274.50	274.00	1	3,237	0.03%
2021/02/19	1	277.50	1	278.99	275.50	0	3,242	0.00%
2021/02/18	0	275.50	0	276.00	275.50	0	3,284	0.00%
2021/02/17	3	261.50	2	270.00	269.50	1	3,328	0.03%
2021/02/05	0.5	275.00	2	272.51	271.50	-1.5	3,289	-0.05%
2021/02/04	4.1	273.20	1	271.00	272.00	3.1	3,393	0.09%
2021/02/03	1	291.00	1	285.50	280.50	0	3,374	0.00%
2021/02/02	2	285.00	5	288.30	293.00	-3	3,375	-0.09%
2021/02/01	0	0.00	2	276.00	275.00	-2	3,318	-0.06%
2021/01/29	1	275.00	1	276.00	269.50	0	3,276	0.00%
2021/01/28	5	275.60	3	272.03	273.00	2	3,204	0.06%
2021/01/27	4	288.63	2.1	287.51	288.00	1.9	3,155	0.06%
2021/01/26	1.1	295.68	3.1	292.52	291.00	-2	3,141	-0.06%
2021/01/25	0.1	289.05	2	290.02	288.50	-2	3,110	-0.06%
2021/01/22	0	288.44	1.1	292.97	291.50	-1.1	3,099	-0.03%
2021/01/21	4	285.76	2	290.00	285.50	2	3,077	0.07%
2021/01/20	0.1	279.00	1	285.50	281.00	-1	3,043	-0.03%
2021/01/19	3	281.83	0	282.50	283.00	3	3,043	0.10%
2021/01/18	0	275.00	0	283.00	282.00	0	3,062	0.00%
2021/01/15	7	280.50	2	276.75	277.00	5	3,093	0.16%
2021/01/14	7.1	286.77	5	283.30	282.50	2.1	3,070	0.07%
2021/01/13	7.2	289.96	1	291.00	291.50	6.2	3,042	0.20%
2021/01/12	4.2	290.69	3	288.83	287.00	1.2	2,984	0.04%
2021/01/11	4	293.88	1	295.00	294.00	3	2,963	0.10%
2021/01/08	3	291.17	2	293.50	291.50	1	2,923	0.03%
2021/01/07	1	297.50	0	0.00	296.00	1	2,903	0.03%
2021/01/06	3.1	293.56	0	0.00	296.00	3.1	2,894	0.11%
2021/01/05	10	298.20	1	300.00	297.50	9	2,879	0.31%
2021/01/04	20.3	302.29	0	0.00	301.00	20.3	2,860	0.71%
2020/12/31	19.1	315.92	19	314.47	316.00	0.1	2,850	0.00%
2020/12/30	24	314.06	26	312.29	316.00	-2	2,862	-0.07%
2020/12/29	4	304.50	5	303.59	306.50	-1	2,870	-0.04%
2020/12/28	5	297.70	5	299.90	298.50	0	2,920	0.00%
2020/12/25	2	289.00	0	0.00	287.50	2	2,898	0.07%
2020/12/24	7	288.64	2	291.00	289.00	5	2,967	0.17%
2020/12/23	4	285.25	4	286.24	285.50	0	3,028	0.00%
2020/12/22	7.1	286.21	8	289.00	285.50	-1	3,059	-0.03%
2020/12/21	6	285.33	7	287.50	287.50	-1	3,141	-0.03%
2020/12/18	8	293.75	9.3	294.95	293.50	-1.3	3,190	-0.04%
2020/12/17	4	289.39	1	291.00	287.50	3	3,146	0.10%
2020/12/16	7	292.64	10	295.65	305.00	-3	3,044	-0.10%
2020/12/15	15	289.80	20.1	289.13	288.00	-5.1	2,991	-0.17%
2020/12/14	9.1	283.23	15	283.70	285.00	-5.9	2,956	-0.20%
2020/12/11	6	275.33	25	275.80	277.00	-19	2,909	-0.65%
2020/12/10	9	268.33	14.1	267.76	265.00	-5.1	2,861	-0.18%
2020/12/09	0	0.00	1	258.50	259.00	-1	2,825	-0.04%
2020/12/08	1	258.50	2.3	259.72	259.00	-1.3	2,861	-0.05%
2020/12/07	3	256.17	6	253.58	256.00	-3	2,908	-0.10%
2020/12/04	0	250.00	2.1	249.93	250.00	-2.1	2,920	-0.07%
2020/12/03	1	252.00	12	249.29	252.00	-11	2,920	-0.38%
2020/12/02	1	245.00	4	244.88	245.00	-3	2,880	-0.10%
2020/12/01	1	238.00	2	243.50	243.00	-1	2,928	-0.03%
2020/11/30	7	241.64	0	0.00	239.00	7	2,939	0.24%
2020/11/27	2	243.00	4	240.00	243.50	-2	2,909	-0.07%
2020/11/26	2	234.50	10	233.80	237.00	-8	2,909	-0.27%
2020/11/25	10	229.30	0.2	236.50	228.00	9.8	2,932	0.33%
2020/11/24	2	236.00	1	236.50	236.50	1	2,950	0.03%
2020/11/23	6	238.42	1.1	236.40	237.50	4.9	3,004	0.16%
2020/11/20	0	0.00	3.4	243.62	243.50	-3.4	3,050	-0.11%
2020/11/19	1	244.50	0	0.00	242.50	1	3,117	0.03%
2020/11/18	0	0.00	4	245.13	246.00	-4	3,175	-0.13%
2020/11/17	2	242.50	25	242.10	244.00	-23	3,190	-0.72%
2020/11/16	1	232.50	13	237.27	239.00	-12	3,205	-0.37%
2020/11/13	0	227.00	14	229.07	229.50	-14	3,182	-0.44%
2020/11/12	5	227.90	19	229.76	223.00	-14	3,192	-0.44%
2020/11/11	3	214.17	3	216.83	220.00	0	3,169	0.00%
2020/11/10	4	219.50	6	220.25	217.50	-2	3,260	-0.06%
2020/11/09	0	216.50	8	216.88	217.50	-8	3,317	-0.24%
2020/11/06	2	213.00	3	213.50	214.50	-1	3,387	-0.03%
2020/11/05	0.1	210.69	1	212.50	212.00	-0.9	3,498	-0.03%
2020/11/04	3	210.00	3	212.50	210.50	0	3,536	0.00%
2020/11/02	5	206.00	0	0.00	206.00	5	3,630	0.14%
2020/10/30	1	208.50	0	0.00	207.50	1	3,674	0.03%
2020/10/29	6.1	205.28	0	0.00	206.50	6.1	3,722	0.16%
2020/10/27	6	208.83	0	0.00	210.00	6	3,787	0.16%
2020/10/23	7	209.21	0	0.00	208.50	7	3,835	0.18%
2020/10/22	13	213.08	0	0.00	214.00	13	3,820	0.34%
2020/10/21	4	218.50	0	0.00	218.00	4	3,818	0.10%
2020/10/20	0	221.00	1	223.50	222.00	-1	3,840	-0.03%
2020/10/19	0	0.00	3	222.00	221.00	-3	3,865	-0.08%
2020/10/16	1	219.00	1	219.00	218.00	0	3,895	0.00%
2020/10/15	0	220.00	1	221.00	221.50	-1	3,908	-0.03%
2020/10/14	0	0.00	2	222.25	220.00	-2	3,923	-0.05%
2020/10/13	1	220.50	0	0.00	219.00	1	3,952	0.03%
2020/10/12	3	217.17	2	219.00	217.50	1	3,993	0.03%
2020/10/08	1	218.00	0	0.00	219.00	1	4,017	0.02%
2020/10/07	2	220.50	0	0.00	219.00	2	4,015	0.05%
2020/10/06	0	0.00	9	224.61	226.00	-9	4,019	-0.22%
2020/10/05	10	224.90	12	226.83	218.50	-2	4,006	-0.05%
2020/09/30	0	221.50	3.3	222.10	222.50	-3.3	3,963	-0.08%
2020/09/29	3	219.00	1	222.00	221.00	2	3,987	0.05%
2020/09/28	5	218.50	0	0.00	219.00	5	4,000	0.12%
2020/09/25	0	0.00	5	209.00	211.50	-5	4,044	-0.12%
2020/09/24	13	211.50	12	207.42	206.50	1	4,087	0.02%
2020/09/23	10	210.60	4	210.00	210.00	6	4,056	0.15%
2020/09/22	0	0.00	4	220.75	216.50	-4	4,010	-0.10%
2020/09/21	0.3	218.00	0.9	218.00	218.00	-0.7	4,041	-0.02%
2020/09/17	2.1	218.43	0	0.00	216.00	2.1	4,081	0.05%
2020/09/16	2	220.75	0	0.00	219.50	2	4,073	0.05%
2020/09/15	2	220.50	0	0.00	220.50	2	4,075	0.05%
2020/09/14	6	220.25	1	220.00	218.50	5	4,159	0.12%
2020/09/11	5	217.50	3	222.00	215.50	2	4,142	0.05%
2020/09/10	3	226.33	2	229.25	222.00	1	4,135	0.02%
2020/09/09	5	216.50	2	217.00	218.50	3	4,104	0.07%
2020/09/08	5.3	221.74	1	225.50	222.50	4.3	4,108	0.10%
2020/09/07	7	225.50	6	225.50	224.00	1	4,150	0.02%
2020/09/04	6	225.83	1.1	231.82	230.00	4.9	4,242	0.12%
2020/09/03	3	234.83	1	240.00	233.50	2	4,283	0.05%
2020/09/02	8	238.75	2	238.00	240.00	6	4,385	0.14%
2020/09/01	2	237.25	0	0.00	237.00	2	4,557	0.04%
2020/08/31	6	235.92	3	235.17	234.00	3	4,592	0.07%
2020/08/28	0	0.00	23	240.72	241.00	-23	4,611	-0.50%
2020/08/27	5	236.20	6	236.33	236.00	-1	4,669	-0.02%
2020/08/26	15	229.33	0	0.00	230.00	15	4,781	0.31%
2020/08/25	13	242.00	2	238.50	237.50	11	4,745	0.23%
2020/08/24	17	240.09	42	240.44	244.00	-25	4,769	-0.52%
2020/08/21	9	227.89	20	229.70	228.00	-11	4,827	-0.23%
2020/08/20	16.5	227.61	6	223.67	222.00	10.5	4,818	0.22%
2020/08/19	5	235.00	7	239.07	232.50	-2	4,815	-0.04%
2020/08/18	10	235.90	11	236.23	235.00	-1	4,938	-0.02%
2020/08/17	16	238.38	33	232.62	238.00	-17	4,950	-0.34%
2020/08/14	5.1	224.09	12	227.04	228.50	-6.9	4,896	-0.14%
2020/08/13	6	215.17	16	218.44	220.00	-10	4,843	-0.21%
2020/08/12	0	0.00	7	213.93	215.00	-7	4,865	-0.14%
2020/08/11	24	212.58	7	212.93	209.00	17	4,956	0.34%
2020/08/10	12	220.88	12	221.96	220.00	0	4,916	0.00%
2020/08/07	18	228.86	5	230.40	226.00	13	4,988	0.26%
2020/08/06	21	238.12	1	239.50	237.00	20	4,987	0.40%
2020/08/05	5	248.00	3	249.17	247.00	2	5,040	0.04%
2020/08/04	0	0.00	6	240.92	245.50	-6	5,047	-0.12%
2020/08/03	3	233.50	5	236.30	233.00	-2	5,058	-0.04%
2020/07/31	2	231.00	1	229.50	229.50	1	5,057	0.02%
2020/07/30	3	232.00	0	0.00	232.00	3	5,127	0.06%
2020/07/29	1	235.50	4	233.00	232.00	-3	5,198	-0.06%
2020/07/28	10	232.50	11.1	230.86	229.00	-1.1	5,252	-0.02%
2020/07/27	4	236.00	6	239.83	235.00	-2	5,333	-0.04%
2020/07/24	47	241.94	5.1	242.91	236.50	41.9	5,641	0.74%
2020/07/23	11	241.41	4	241.63	240.50	7	5,899	0.12%
2020/07/22	10	247.65	7	246.86	247.00	3	5,995	0.05%
2020/07/21	13.1	242.80	2.1	243.46	242.00	11	6,090	0.18%
2020/07/20	6	235.67	17	239.47	237.50	-11	6,246	-0.18%
2020/07/17	6	238.67	85	239.79	236.50	-79	6,366	-1.24%
2020/07/16	17	245.12	5	243.40	241.50	12	6,520	0.18%
2020/07/15	23	259.13	7	256.43	252.50	16	6,752	0.24%
2020/07/14	4	257.50	4.4	257.18	259.00	-0.4	7,003	-0.01%
2020/07/13	1	260.01	8	262.56	261.50	-7	7,093	-0.10%
2020/07/10	10	255.35	4	255.88	255.00	6	7,128	0.08%
2020/07/09	1	257.50	17	257.47	258.00	-16	7,139	-0.22%
2020/07/08	9	254.67	1	255.00	255.50	8	7,161	0.11%
2020/07/07	43.1	258.27	14	259.57	256.50	29.1	7,269	0.40%
2020/07/06	11.1	256.36	7	260.00	256.50	4.1	7,267	0.06%
2020/07/03	6	243.16	12	243.63	242.00	-6	7,244	-0.08%
2020/07/02	6	231.67	16	235.03	237.50	-10	7,322	-0.14%
2020/07/01	5	232.70	5	233.50	230.50	0	7,396	0.00%
2020/06/30	1	227.50	7	227.07	228.00	-6	7,439	-0.08%
2020/06/29	0	225.50	3	220.83	225.50	-3	7,495	-0.04%
2020/06/24	3	226.17	0	0.00	223.50	3	7,515	0.04%
2020/06/23	6	227.24	8	226.81	225.00	-2	7,599	-0.03%
2020/06/22	16	228.69	4.2	228.88	229.00	11.8	7,665	0.15%
2020/06/19	17	230.24	16	230.13	230.00	1	7,826	0.01%
2020/06/18	6	223.00	9	223.22	223.00	-3	7,892	-0.04%
2020/06/17	11	223.82	1	224.00	224.50	10	8,006	0.12%
2020/06/16	8	224.88	17	224.03	226.50	-9	8,327	-0.11%
2020/06/15	18	223.53	25	222.38	220.50	-7	8,462	-0.08%
2020/06/12	6.1	221.13	6	223.08	226.50	0.1	8,552	0.00%
2020/06/11	22	222.41	44	223.98	223.50	-22	8,639	-0.25%
2020/06/10	23	213.30	65	214.50	217.50	-42	8,614	-0.49%
2020/06/09	107	211.81	53	212.61	209.50	54	8,722	0.62%	大買/
2020/06/08	67.2	215.02	66	214.89	213.00	1.2	8,742	0.01%
2020/06/05	11	224.00	46	225.82	223.50	-35	8,626	-0.41%
2020/06/04	23	224.17	7	224.71	227.00	16	8,629	0.19%
2020/06/03	60	223.68	8	224.69	223.50	52	8,638	0.60%
2020/06/02	31	231.06	22	228.32	228.00	9	8,589	0.10%
2020/06/01	3	241.34	3	241.83	242.50	0	8,567	0.00%
2020/05/29	12	236.17	12.3	236.33	241.50	-0.3	8,583	0.00%
2020/05/28	22	237.73	51.1	241.87	236.00	-29.1	8,568	-0.34%
2020/05/27	8	230.19	7	230.43	229.00	1	8,506	0.01%
2020/05/26	8	229.75	4	230.25	229.00	4	8,598	0.05%
2020/05/25	12.1	223.95	22	225.25	229.00	-9.9	8,592	-0.12%
2020/05/22	8	217.75	11.3	218.81	217.50	-3.3	8,479	-0.04%
2020/05/21	2	216.50	3	219.17	216.50	-1	8,499	-0.01%
2020/05/20	4	212.63	5	212.20	215.00	-1	8,540	-0.01%
2020/05/19	17	213.53	10	214.30	212.00	7	8,614	0.08%
2020/05/18	7.1	213.00	31	217.13	218.00	-23.9	8,556	-0.28%
2020/05/15	44	212.47	29	210.97	209.00	15	8,454	0.18%
2020/05/14	16	210.75	28	212.61	211.00	-12	8,438	-0.14%
2020/05/13	12	205.54	18	208.39	209.50	-6	8,385	-0.07%
2020/05/12	33	205.03	26	203.17	204.50	7	8,424	0.08%
2020/05/11	18	210.61	20	209.00	209.00	-2	8,494	-0.02%
2020/05/08	14	208.86	9	210.17	209.50	5	8,584	0.06%
2020/05/07	7.1	210.51	2	211.00	211.50	5.1	8,665	0.06%
2020/05/06	6.1	211.59	7	213.36	212.50	-0.9	8,746	-0.01%
2020/05/05	10	208.10	4	208.63	209.50	6	8,723	0.07%
2020/05/04	17	208.74	8.4	206.83	208.50	8.6	8,699	0.10%
2020/04/30	10	221.10	5	219.60	217.50	5	8,678	0.06%
2020/04/29	10	221.50	9	224.39	223.50	1	8,647	0.01%
2020/04/28	10	211.20	34	208.03	212.50	-24	8,389	-0.29%
2020/04/27	13	196.31	8	197.44	196.50	5	8,214	0.06%
2020/04/24	2.1	194.76	2	193.75	195.00	0.1	8,157	0.00%
2020/04/23	8	191.31	8.1	194.07	190.00	-0.1	8,121	0.00%
2020/04/22	5.1	185.13	5	185.20	186.50	0.1	7,975	0.00%
2020/04/21	21.1	185.90	13.2	186.84	184.00	7.9	7,892	0.10%
2020/04/20	14.1	195.80	18	192.44	193.00	-3.9	7,764	-0.05%
2020/04/17	21	203.43	37.1	202.67	206.00	-16.1	7,499	-0.21%
2020/04/16	3	186.33	13	185.35	188.00	-10	7,257	-0.14%
2020/04/15	0	0.00	7	183.57	183.00	-7	7,214	-0.10%
2020/04/14	0	0.00	2	181.50	179.50	-2	7,185	-0.03%
2020/04/13	1	177.50	3	181.33	178.00	-2	7,238	-0.03%
2020/04/10	2	177.75	13	179.62	178.50	-11	7,203	-0.15%
2020/04/09	7	174.71	1	178.50	174.50	6	7,156	0.08%
2020/04/08	1	175.00	2	176.50	177.50	-1	7,196	-0.01%
2020/04/07	3.1	176.92	5	178.20	174.50	-1.9	7,282	-0.03%
2020/04/06	11	172.09	37	173.55	176.00	-26	7,158	-0.36%
2020/04/01	6	163.58	7	165.64	166.50	-1	7,084	-0.01%
2020/03/31	2	161.25	16	162.22	163.00	-14	7,053	-0.20%
2020/03/30	4	155.75	12	156.00	158.00	-8	7,007	-0.11%
2020/03/27	16	158.94	7	156.86	156.50	9	7,048	0.13%
2020/03/26	5	151.60	34	150.35	155.00	-29	6,947	-0.42%
2020/03/25	10	151.90	25	153.12	154.00	-15	6,898	-0.22%
2020/03/24	52.9	142.05	34	143.22	144.00	18.9	6,735	0.28%
2020/03/23	23	137.91	8	137.69	137.00	15	6,592	0.23%
2020/03/20	85.1	152.52	56	155.04	152.00	29.1	6,518	0.45%
2020/03/19	25	155.18	15	158.33	149.00	10	6,193	0.16%
2020/03/17	6.3	164.63	8	167.44	168.50	-1.7	5,976	-0.03%
2020/03/16	9.3	169.11	10	169.80	163.00	-0.7	5,875	-0.01%
2020/03/13	29	162.28	24	154.98	169.00	5	5,834	0.09%
2020/03/12	19	164.76	13	163.81	164.00	6	5,738	0.10%
2020/03/11	6	172.50	7	174.07	172.50	-1	5,735	-0.02%
2020/03/10	2	170.75	5	169.50	171.00	-3	5,777	-0.05%
2020/03/09	7	171.43	15	170.50	168.00	-8	5,805	-0.14%
2020/03/06	5	175.40	4	175.00	178.00	1	5,764	0.02%
2020/03/05	4.1	176.79	27	176.57	179.00	-22.9	5,756	-0.40%
2020/03/04	2	167.00	10	165.85	168.50	-8	5,689	-0.14%
2020/03/03	26	165.98	9	166.06	165.50	17	5,747	0.30%
2020/03/02	14	163.25	5	162.00	162.00	9	5,824	0.15%
2020/02/27	6	167.58	27	166.43	163.50	-21	6,678	-0.31%
2020/02/26	4	172.50	4	173.25	171.50	0	6,654	0.00%
2020/02/25	3	176.33	11	175.55	175.50	-8	6,720	-0.12%
2020/02/24	7	174.43	24	174.19	176.00	-17	6,758	-0.25%
2020/02/21	21	181.76	16	183.75	179.50	5	6,747	0.07%
2020/02/20	5	184.10	5	185.10	183.50	0	6,728	0.00%
2020/02/19	1	182.00	5	182.90	182.00	-4	6,713	-0.06%
2020/02/18	4	181.25	0	0.00	180.50	4	6,723	0.06%
2020/02/17	3	180.00	0	0.00	183.50	3	6,721	0.04%
2020/02/14	13	180.88	0	0.00	182.50	13	6,741	0.19%
2020/02/13	4	181.50	25.1	182.09	179.50	-21.1	6,792	-0.31%
2020/02/12	24	184.85	27	185.87	183.00	-3	6,780	-0.04%
2020/02/11	19	182.37	19.6	183.24	184.00	-0.6	6,835	-0.01%
2020/02/10	18	177.42	20	178.36	181.50	-2	6,866	-0.03%
2020/02/07	15.1	176.28	23.1	176.81	174.00	-8	6,840	-0.12%
2020/02/06	5	175.50	8	175.56	176.00	-3	6,788	-0.04%
2020/02/05	2	175.00	21	172.74	173.50	-19	6,903	-0.28%
2020/02/04	43	167.93	14	168.71	171.00	29	6,982	0.42%
2020/02/03	3	160.67	11	159.18	164.00	-8	6,950	-0.12%
2020/01/31	3	164.00	2.4	162.66	163.00	0.6	6,949	0.01%
2020/01/30	32	162.33	8.1	163.38	159.00	23.9	6,976	0.34%
2020/01/20	2.1	174.95	9	174.39	174.00	-6.9	6,879	-0.10%
2020/01/17	1	173.00	26.3	172.16	173.50	-25.3	6,831	-0.37%
2020/01/16	3	169.67	8	169.06	168.50	-5	6,773	-0.07%
2020/01/15	3	167.83	4	167.75	168.00	-1	6,766	-0.01%
2020/01/14	25	169.20	4	172.13	168.50	21	6,761	0.31%
2020/01/13	3	166.33	1	167.50	168.00	2	6,713	0.03%
2020/01/10	3	166.00	2	165.25	165.50	1	6,797	0.01%
2020/01/09	7	167.50	16	166.69	168.00	-9	6,848	-0.13%
2020/01/08	2	159.50	5	163.40	165.00	-3	6,875	-0.04%
2020/01/07	7	165.29	3	162.83	162.00	4	6,957	0.06%
2020/01/06	0.1	169.00	10	170.00	170.00	-9.9	6,965	-0.14%
2020/01/03	6	173.75	8	173.38	171.50	-2	7,075	-0.03%
2020/01/02	1	174.00	14	173.36	175.00	-13	7,049	-0.18%
2019/12/31	11	169.23	33	168.56	168.00	-22	7,053	-0.31%
2019/12/30	6	163.25	2.1	164.24	164.00	3.9	6,952	0.06%
2019/12/27	5	161.40	3	161.83	162.50	2	7,065	0.03%
2019/12/26	4	158.63	131	157.50	157.50	-127	7,105	-1.79%	大賣/鉅額交易
2019/12/25	3	159.50	0	0.00	160.00	3	7,122	0.04%
2019/12/24	18	161.78	1	160.00	160.50	17	7,108	0.24%
2019/12/23	1	167.50	3	168.83	168.00	-2	7,086	-0.03%
2019/12/20	0	0.00	1	168.00	168.50	-1	7,175	-0.01%
2019/12/19	0	0.00	1	166.50	167.00	-1	7,206	-0.01%
2019/12/18	3	165.33	0	0.00	165.50	3	7,347	0.04%
2019/12/17	2	165.75	6	166.75	166.00	-4	7,414	-0.05%
2019/12/16	13	165.81	0	0.00	166.50	13	7,527	0.17%
2019/12/13	0	0.00	3	165.00	164.50	-3	7,608	-0.04%
2019/12/12	13	165.73	12.1	164.00	164.00	0.9	7,635	0.01%
2019/12/11	1	163.00	1	163.50	165.50	0	7,643	0.00%
2019/12/10	1	164.50	2	164.50	164.50	-1	7,658	-0.01%
2019/12/09	33	164.09	34	163.44	164.50	-1	7,704	-0.01%
2019/12/06	21	162.17	17	161.53	160.50	4	7,672	0.05%
2019/12/05	3	161.67	13	162.88	164.50	-10	7,640	-0.13%
2019/12/04	16	157.94	15	158.33	157.50	1	7,569	0.01%
2019/12/03	19	158.03	12	157.25	157.00	7	7,551	0.09%
2019/12/02	12	157.42	11	157.59	158.00	1	7,554	0.01%
2019/11/29	13	159.85	2	160.00	159.00	11	7,611	0.14%
2019/11/28	10	161.80	2	160.00	160.00	8	7,680	0.10%
2019/11/27	30	165.28	12	163.54	163.50	18	7,696	0.23%
2019/11/26	10	167.90	0.3	173.00	170.00	9.7	7,602	0.13%
2019/11/25	2	168.25	0	0.00	171.00	2	6,820	0.03%
2019/11/22	7	163.93	108.4	163.58	166.50	-101.4	6,895	-1.47%	大賣/鉅額交易
2019/11/21	2	167.00	5.4	166.87	166.50	-3.4	6,840	-0.05%
2019/11/20	8	170.06	7	169.57	169.00	1	6,799	0.01%
2019/11/19	5	171.10	6	171.50	173.00	-1	6,804	-0.01%
2019/11/18	25	174.54	17	171.71	171.00	8	6,827	0.12%
2019/11/15	16	176.13	14	178.04	178.00	2	6,801	0.03%
2019/11/14	0	0.00	3	176.33	175.50	-3	6,785	-0.04%
2019/11/13	1	174.00	0	0.00	176.00	1	6,770	0.01%
2019/11/12	22	172.27	19	174.08	174.00	3	6,777	0.04%
2019/11/11	1	172.00	5	175.00	173.00	-4	6,724	-0.06%
2019/11/08	13	175.30	9	178.22	172.00	4	6,774	0.06%
2019/11/07	15	174.43	11.5	173.20	174.00	3.5	6,760	0.05%
2019/11/06	4	178.63	12	178.92	180.50	-8	6,751	-0.12%
2019/11/05	17	175.38	14	176.82	175.50	3	6,860	0.04%
2019/11/04	25	170.58	10.1	171.78	173.00	14.9	6,915	0.21%
2019/11/01	22	175.30	0	0.00	174.50	22	6,890	0.32%
2019/10/31	4	183.50	1	183.00	181.50	3	6,804	0.04%
2019/10/30	5	184.30	7	182.00	182.50	-2	6,796	-0.03%
2019/10/29	4.1	184.23	6	184.00	182.50	-2	6,741	-0.03%
2019/10/25	0	0.00	3	188.50	188.00	-3	6,767	-0.04%
2019/10/24	10	188.10	0	0.00	188.50	10	6,793	0.15%
2019/10/23	0	0.00	1	190.00	191.00	-1	6,807	-0.01%
2019/10/22	0	0.00	1	190.00	188.50	-1	6,818	-0.01%
2019/10/21	1	189.00	1	187.00	187.00	0	6,844	0.00%
2019/10/17	3.1	187.00	3	186.83	187.00	0.1	6,881	0.00%
2019/10/16	6	190.17	6	189.25	190.00	0	6,789	0.00%
2019/10/15	13	193.15	17.8	192.65	195.00	-4.8	6,717	-0.07%
2019/10/14	9	186.11	7	186.43	186.50	2	6,618	0.03%
2019/10/09	7	183.21	16	183.19	185.00	-9	6,542	-0.14%
2019/10/08	8	178.44	12.9	178.77	180.00	-4.9	6,436	-0.08%
2019/10/07	15	179.47	15	178.63	177.00	0	6,407	0.00%
2019/10/04	3	174.50	2	173.75	172.50	1	6,343	0.02%
2019/10/03	1.1	173.98	24	172.56	175.00	-23	6,282	-0.37%
2019/10/02	8	166.88	8	166.69	167.00	0	6,165	0.00%
2019/10/01	8	161.88	0	0.00	162.00	8	6,110	0.13%
2019/09/26	11	164.09	10	165.00	165.00	1	6,237	0.02%
2019/09/25	13	162.85	10	162.65	162.50	3	6,350	0.05%
2019/09/24	2	164.50	8	165.31	165.00	-6	6,374	-0.09%
2019/09/23	19	164.71	6.3	163.98	163.50	12.7	6,348	0.20%
2019/09/20	9	168.61	0	0.00	169.00	9	6,289	0.14%
2019/09/19	13	171.92	6	171.83	172.00	7	6,328	0.11%
2019/09/18	4	175.50	7	175.71	177.50	-3	6,459	-0.05%
2019/09/17	9	172.72	8	172.00	172.50	1	6,372	0.02%
2019/09/16	2	171.75	0	0.00	171.00	2	6,381	0.03%
2019/09/12	1	169.50	9	167.78	170.50	-8	6,386	-0.13%
2019/09/11	12	168.63	8	168.94	166.00	4	6,402	0.06%
2019/09/10	8	166.63	3	166.00	168.00	5	6,357	0.08%
2019/09/09	6	167.08	12	167.00	166.00	-6	6,343	-0.09%
2019/09/06	0	0.00	2	165.00	164.00	-2	6,333	-0.03%
2019/09/05	1	162.50	0	0.00	162.50	1	6,348	0.02%
2019/09/04	0	0.00	2	163.50	163.00	-2	6,311	-0.03%
2019/09/03	7	163.00	1	161.50	161.50	6	6,320	0.10%
2019/09/02	13	166.62	17	164.15	164.00	-4	6,286	-0.06%
2019/08/30	28	165.70	22	164.80	165.50	6	6,202	0.10%
2019/08/29	4	161.88	8	161.38	162.50	-4	6,103	-0.07%
2019/08/28	7	160.93	13	158.65	161.50	-6	6,115	-0.10%
2019/08/27	8	157.56	4	158.00	156.50	4	6,005	0.07%
2019/08/26	1.2	153.00	9	154.56	153.00	-7.8	5,905	-0.13%
2019/08/23	0	0.00	7	154.71	153.50	-7	5,873	-0.12%
2019/08/22	8	157.25	1	154.50	155.00	7	5,853	0.12%
2019/08/21	7	154.29	7	155.57	156.00	0	5,857	0.00%
2019/08/20	2	152.75	4	152.50	153.00	-2	5,898	-0.03%
2019/08/19	4	152.75	0	0.00	152.00	4	5,841	0.07%
2019/08/16	3	152.17	6	152.33	153.00	-3	5,830	-0.05%
2019/08/15	7.1	151.00	15	150.30	152.00	-7.9	5,818	-0.14%
2019/08/14	3	152.00	19	152.45	150.50	-16	5,779	-0.28%
2019/08/13	9	151.50	14	152.54	149.00	-5	5,809	-0.09%
2019/08/12	16	153.56	18	153.31	156.00	-2	5,805	-0.03%
2019/08/08	2.1	148.58	8	148.63	151.00	-5.9	5,647	-0.10%
2019/08/07	11.2	144.04	19	144.55	147.50	-7.8	5,552	-0.14%
2019/08/06	1.1	138.61	8	139.88	140.50	-6.9	5,462	-0.13%
2019/08/05	206	139.18	28	138.32	138.00	178	5,371	3.31%	大買/鉅額交易
2019/08/02	5	131.60	0	0.00	133.00	5	5,329	0.09%
2019/07/31	80	133.84	2	133.75	134.00	78	5,381	1.45%
2019/07/30	9	134.22	11	138.55	133.00	-2	5,470	-0.04%
2019/07/29	1	137.00	2	137.50	137.50	-1	5,430	-0.02%
2019/07/26	13	135.27	1	134.00	136.50	12	5,462	0.22%
2019/07/25	4	137.88	2	136.75	134.50	2	5,479	0.04%
2019/07/24	1	134.00	4	135.12	136.00	-3	5,464	-0.05%
2019/07/23	6	136.42	8	135.00	134.00	-2	5,510	-0.04%
2019/07/22	4	134.88	14.4	135.47	136.50	-10.4	5,570	-0.19%
2019/07/19	0	0.00	12	131.13	132.00	-12	5,508	-0.22%
2019/07/18	1	129.50	0	0.00	128.50	1	5,561	0.02%
2019/07/17	3	129.67	3	129.33	130.00	0	5,744	0.00%
2019/07/16	8	128.81	1	129.50	128.50	7	5,749	0.12%
2019/07/15	2	128.50	3	127.33	129.00	-1	5,758	-0.02%
2019/07/12	5.1	128.99	2	129.50	128.50	3.1	5,783	0.05%
2019/07/11	3	129.67	0.6	129.00	129.00	2.4	5,788	0.04%
2019/07/10	1.2	132.50	5	131.10	133.00	-3.8	5,762	-0.07%
2019/07/09	0	0.00	168	130.09	130.00	-168	5,784	-2.90%	大賣/鉅額交易
2019/07/08	1	130.00	7	130.93	130.00	-6	5,823	-0.10%
2019/07/04	13	129.00	5	129.40	130.00	8	5,889	0.14%
2019/07/03	16	128.91	1.4	131.55	127.50	14.6	5,922	0.25%
2019/07/02	1	136.00	107	136.98	136.50	-106	5,770	-1.84%	大賣/鉅額交易
2019/07/01	7	135.07	12	134.88	134.00	-5	5,637	-0.09%
2019/06/28	8	128.50	10	130.25	131.50	-2	5,646	-0.04%
2019/06/27	18	131.53	16	130.97	128.50	2	5,752	0.03%
2019/06/26	0	0.00	8	128.75	131.00	-8	5,772	-0.14%
2019/06/25	31	128.74	50	128.72	129.00	-19	5,685	-0.33%
2019/06/21	1	123.00	5	122.90	123.00	-4	5,584	-0.07%
2019/06/20	0	0.00	6	124.67	125.50	-6	5,584	-0.11%
2019/06/19	16	124.06	9	124.89	124.50	7	5,691	0.12%
2019/06/18	1	120.00	2	120.75	121.50	-1	5,690	-0.02%
2019/06/17	11	118.82	5	119.30	119.00	6	5,781	0.10%
2019/06/14	26	121.29	2	126.00	121.00	24	5,938	0.40%
2019/06/13	3	126.50	13	125.62	126.00	-10	6,152	-0.16%
2019/06/12	10	123.50	12	124.04	124.00	-2	6,167	-0.03%
2019/06/11	12	123.75	11	122.95	123.50	1	6,177	0.02%
2019/06/10	11	120.09	21	122.64	123.50	-10	6,167	-0.16%
2019/06/06	16	117.97	11	116.86	117.50	5	6,114	0.08%
2019/06/05	10	119.50	15	120.00	120.00	-5	6,085	-0.08%
2019/06/04	19	120.26	12	119.04	118.00	7	6,137	0.11%
2019/06/03	11	119.95	15	120.30	120.50	-4	6,148	-0.07%
2019/05/31	11	121.59	16	120.09	122.50	-5	6,153	-0.08%
2019/05/30	7	117.29	9	119.11	119.00	-2	6,150	-0.03%
2019/05/29	1	115.50	0	0.00	116.50	1	6,226	0.02%
2019/05/28	7	114.64	12	115.08	116.50	-5	6,299	-0.08%
2019/05/27	7	114.00	3	113.83	111.50	4	6,303	0.06%
2019/05/24	5	119.50	0	0.00	118.50	5	6,346	0.08%
2019/05/23	8.1	117.64	2	119.00	119.50	6.1	6,538	0.09%
2019/05/22	8	121.94	6	119.33	119.00	2	6,588	0.03%
2019/05/21	16	118.09	17	120.65	122.00	-1	6,602	-0.02%
2019/05/20	17	118.88	10	118.50	118.50	7	6,600	0.11%
2019/05/17	19	124.79	69	121.54	121.50	-50	6,609	-0.76%
2019/05/16	13.1	129.51	1	130.00	125.50	12.1	6,692	0.18%
2019/05/15	2	127.00	14	130.04	131.00	-12	6,748	-0.18%
2019/05/14	25	122.52	12	125.71	126.00	13	6,819	0.19%
2019/05/13	2	130.50	2	128.00	130.50	0	6,761	0.00%
2019/05/10	10	127.95	11	127.00	130.00	-1	6,910	-0.01%
2019/05/09	22.1	133.23	13	132.12	129.00	9.1	6,958	0.13%
2019/05/08	11.1	132.82	14	134.36	133.50	-2.9	6,971	-0.04%
2019/05/07	7	137.07	2	136.25	135.00	5	6,890	0.07%
2019/05/06	3	132.50	4	133.63	133.50	-1	6,819	-0.01%
2019/05/03	9	135.78	10	136.00	136.50	-1	6,808	-0.01%
2019/05/02	17.1	131.10	19	133.92	134.00	-1.9	6,843	-0.03%
2019/04/30	22	128.25	27	130.56	131.00	-5	6,922	-0.07%
2019/04/29	9	127.44	12	129.50	129.50	-3	6,959	-0.04%
2019/04/26	38.1	128.65	16	128.72	128.50	22.1	6,957	0.32%
2019/04/25	16	135.38	9	133.00	133.00	7	7,051	0.10%
2019/04/24	11.1	139.17	12	136.92	136.50	-1	7,212	-0.01%
2019/04/23	14	134.04	31	135.89	139.50	-17	7,563	-0.22%
2019/04/22	14	130.86	8	130.81	131.00	6	7,474	0.08%
2019/04/19	13	129.08	23	129.35	128.50	-10	7,539	-0.13%
2019/04/18	20	130.75	9	128.50	128.00	11	7,572	0.15%
2019/04/17	5	133.00	12	132.79	131.50	-7	7,691	-0.09%
2019/04/16	16	131.69	16	132.28	132.50	0	7,808	0.00%
2019/04/15	34	133.32	16	131.72	131.00	18	7,926	0.23%
2019/04/12	14	129.75	11	131.82	133.00	3	8,001	0.04%
2019/04/11	8	131.75	8	130.19	130.50	0	8,123	0.00%
2019/04/10	12.1	131.47	4	133.75	133.00	8.1	8,272	0.10%
2019/04/09	9	132.44	10	132.40	131.50	-1	8,336	-0.01%
2019/04/08	6.1	129.00	8	129.25	129.00	-2	8,552	-0.02%
2019/04/03	10	127.30	8	128.00	129.50	2	8,649	0.02%
2019/04/02	12	129.00	7	129.71	129.00	5	8,718	0.06%
2019/04/01	19.1	126.27	38	129.53	130.50	-18.9	8,677	-0.22%
2019/03/29	16	124.59	17.1	124.91	124.50	-1.1	8,527	-0.01%
2019/03/28	6	120.50	10.5	122.52	122.50	-4.5	8,518	-0.05%
2019/03/27	10	120.50	2	121.50	121.00	8	8,522	0.09%
2019/03/26	11	122.32	9	123.22	121.00	2	8,535	0.02%
2019/03/25	6.1	119.34	3.2	119.34	120.00	2.9	8,412	0.03%
2019/03/22	23.1	119.65	26.1	120.07	118.50	-3	8,390	-0.04%
2019/03/21	19	119.84	17	119.26	118.50	2	8,260	0.02%
2019/03/20	4.2	119.50	17	120.29	120.00	-12.8	8,254	-0.16%
2019/03/19	15.2	118.61	27	118.07	116.50	-11.8	8,210	-0.14%
2019/03/18	15.1	112.73	47	116.84	118.50	-31.9	8,121	-0.39%
2019/03/15	14	109.54	26	110.06	110.00	-12	7,962	-0.15%
2019/03/14	29	108.83	37.2	108.39	108.00	-8.2	8,065	-0.10%
2019/03/13	12	106.46	37	108.86	109.00	-25	8,113	-0.31%
2019/03/12	17	108.09	12	106.17	106.00	5	8,185	0.06%
2019/03/11	7.1	107.09	7	108.29	108.50	0.1	8,231	0.00%
2019/03/08	7	105.21	14	107.54	108.00	-7	8,369	-0.08%
2019/03/07	14	105.57	6	106.08	106.50	8	8,340	0.10%
2019/03/06	17	107.00	7	105.50	105.50	10	8,406	0.12%
2019/03/05	15.1	107.40	15	107.07	107.00	0.1	8,442	0.00%
2019/03/04	23	108.91	24	108.60	108.00	-1	8,439	-0.01%
2019/02/27	13	108.00	29	107.72	108.50	-16	8,350	-0.19%
2019/02/26	15	108.70	22	108.09	108.00	-7	8,274	-0.08%
2019/02/25	24.2	106.51	45	108.28	108.50	-20.9	8,270	-0.25%
2019/02/22	33	102.58	41.1	105.31	106.50	-8.1	8,268	-0.10%
2019/02/21	18	101.25	15	102.00	102.00	3	8,227	0.04%
2019/02/20	21	102.10	19	101.50	101.50	2	8,287	0.02%
2019/02/19	15	101.40	13	101.46	101.50	2	8,289	0.02%
2019/02/18	20	100.85	14	100.46	100.50	6	8,283	0.07%
2019/02/15	101	100.71	44	100.48	99.50	57	8,274	0.69%	大買/
2019/02/14	31	104.32	11	103.05	103.00	20	8,116	0.25%
2019/02/13	37	106.32	26	109.38	106.00	11	8,065	0.14%
2019/02/12	1	109.00	1	109.50	109.50	0	7,979	0.00%
2019/02/11	20	109.05	17	109.56	109.00	3	7,970	0.04%
2019/01/30	20	106.85	19	107.79	107.50	1	7,854	0.01%
2019/01/29	10	104.10	5	104.80	104.00	5	7,758	0.06%
2019/01/28	13	106.54	2	106.50	106.50	11	7,729	0.14%
2019/01/25	1	106.00	4	107.38	106.50	-3	7,785	-0.04%
2019/01/24	12	106.88	4	107.25	106.50	8	7,861	0.10%
2019/01/23	3	106.33	1	107.00	107.00	2	7,914	0.03%
2019/01/22	9	105.89	9.1	106.48	104.50	-0.1	7,953	0.00%
2019/01/18	6	106.33	19	106.55	107.00	-13	8,055	-0.16%
2019/01/17	45	106.78	12.1	106.20	104.50	32.9	8,092	0.41%
2019/01/16	8.2	110.89	12	110.58	112.00	-3.8	7,965	-0.05%
2019/01/15	42	111.35	67	110.14	108.50	-25	7,798	-0.32%
2019/01/14	7	104.29	20	104.55	105.00	-13	7,425	-0.18%
2019/01/11	5	101.90	20.2	101.91	103.00	-15.2	7,429	-0.20%
2019/01/10	12	100.42	14	101.57	100.00	-2	7,516	-0.03%
2019/01/09	33	102.94	25	102.86	102.50	8	7,634	0.10%
2019/01/08	3	101.17	14	101.64	102.00	-11	7,594	-0.14%
2019/01/07	30	100.32	34	100.79	99.70	-4	7,521	-0.05%
2019/01/04	5	99.92	35	100.19	101.00	-30	7,543	-0.40%
2019/01/03	3	99.77	12	99.63	99.90	-9	7,657	-0.12%
2019/01/02	38	98.19	26	98.79	98.20	12	7,585	0.16%
2018/12/28	15	98.56	15	98.15	98.60	0	7,456	0.00%
2018/12/27	11	98.89	44	99.18	98.10	-33	7,472	-0.44%
2018/12/26	15	93.68	17	94.36	94.00	-2	7,290	-0.03%
2018/12/25	9	91.82	4	90.80	90.60	5	7,327	0.07%
2018/12/24	18	96.28	8	94.20	94.20	10	7,315	0.14%
2018/12/22	6	97.00	6	97.42	97.60	0	7,344	0.00%
2018/12/21	11	98.09	15	98.00	96.90	-4	7,605	-0.05%
2018/12/20	3	95.10	4	96.63	97.40	-1	7,879	-0.01%
2018/12/19	3	95.23	1	94.70	95.00	2	8,041	0.02%
2018/12/18	1	97.90	1	96.50	96.80	0	8,094	0.00%
2018/12/17	1	97.20	2	99.70	97.20	-1	8,302	-0.01%
2018/12/14	4	99.00	6	99.03	99.00	-2	8,664	-0.02%
2018/12/13	5	100.04	0	0.00	99.60	5	8,787	0.06%
2018/12/12	11	99.52	16	99.24	99.10	-5	8,763	-0.06%
2018/12/11	21	97.43	27	96.71	98.20	-6	8,715	-0.07%
2018/12/10	28	93.43	11	93.18	92.00	17	8,747	0.19%
2018/12/07	15	98.76	10	96.99	95.80	5	8,690	0.06%
2018/12/06	8	96.66	5	97.52	98.90	3	8,705	0.03%
2018/12/05	9	99.47	4	100.50	98.70	5	8,872	0.06%
2018/12/04	1	102.00	7	102.43	102.00	-6	8,912	-0.07%
2018/12/03	12	101.50	17	101.97	101.50	-5	9,057	-0.06%
2018/11/30	1	97.50	3.6	97.56	97.50	-2.6	8,955	-0.03%
2018/11/29	5	98.62	4	96.68	96.30	1	9,035	0.01%
2018/11/28	4	96.40	0	0.00	96.20	4	8,935	0.04%
2018/11/27	1	96.40	14	95.77	97.40	-13	9,106	-0.14%
2018/11/26	1	92.50	3	93.60	94.00	-2	9,148	-0.02%
2018/11/23	3	92.60	0	0.00	92.50	3	9,186	0.03%
2018/11/22	1	93.90	0	0.00	93.00	1	9,193	0.01%
2018/11/21	6	96.48	7	95.86	95.00	-1	9,175	-0.01%
2018/11/20	6	95.92	17	97.92	94.20	-11	9,073	-0.12%
2018/11/19	16	100.67	16	98.77	101.50	0	8,940	0.00%
2018/11/16	0	0.00	22	95.27	95.20	-22	8,865	-0.25%
2018/11/15	0	0.00	2	94.20	94.20	-2	8,882	-0.02%
2018/11/14	5	93.90	21	93.95	92.80	-16	8,890	-0.18%
2018/11/13	1	89.20	3	90.60	92.60	-2	8,895	-0.02%
2018/11/12	0	0.00	5	92.30	91.50	-5	8,992	-0.06%
2018/11/09	4	91.70	11	91.57	91.60	-7	9,269	-0.08%
2018/11/08	0	0.00	1	92.30	90.20	-1	9,715	-0.01%
2018/11/07	1	90.80	14	90.46	90.30	-13	9,717	-0.13%
2018/11/06	2	88.75	2	91.00	87.40	0	9,762	0.00%
2018/11/05	9	89.91	6	90.07	89.20	3	9,823	0.03%
2018/11/02	10	89.00	16	88.93	89.10	-6	9,807	-0.06%
2018/11/01	9	89.46	26	89.53	89.00	-17	9,888	-0.17%
2018/10/31	17	84.64	24	84.61	85.20	-7	9,823	-0.07%
2018/10/30	7	76.46	6	77.65	79.40	1	9,747	0.01%
2018/10/29	35	79.83	27	78.70	78.40	8	9,711	0.08%
2018/10/26	14	86.10	11	84.87	84.00	3	9,691	0.03%
2018/10/25	21	85.20	17	84.89	85.70	4	9,714	0.04%
2018/10/24	6	88.78	16	89.36	88.70	-10	9,647	-0.10%
2018/10/23	29	88.27	29	87.63	87.50	0	9,622	0.00%
2018/10/22	8	88.84	18	88.78	87.60	-10	9,712	-0.10%
2018/10/19	18	88.13	4	88.03	88.20	14	9,710	0.14%
2018/10/18	55	91.10	45	89.27	91.50	10	9,729	0.10%
2018/10/17	31	90.46	60	89.09	91.00	-29	9,722	-0.30%
2018/10/16	9	85.63	31	86.32	85.70	-22	9,711	-0.23%
2018/10/15	13	84.06	8	83.71	84.10	5	9,766	0.05%
2018/10/12	23	82.68	15	82.21	81.80	8	9,924	0.08%
2018/10/11	3	78.97	10	81.00	83.40	-7	9,957	-0.07%
2018/10/09	14	82.18	12	84.87	82.20	2	9,934	0.02%
2018/10/08	21	83.06	21	83.64	84.30	0	10,252	0.00%
2018/10/05	43	82.49	27	81.82	82.90	16	10,492	0.15%
2018/10/04	53	84.12	50	82.48	84.50	3	10,446	0.03%
2018/10/03	23	84.91	2	83.30	83.30	21	10,534	0.20%
2018/10/02	9	88.51	26	87.85	88.50	-17	10,517	-0.16%
2018/10/01	7	84.56	9	86.61	87.20	-2	10,594	-0.02%
2018/09/28	85	84.69	85.1	83.71	85.00	-0.1	10,777	0.00%
2018/09/27	49	83.94	14	83.89	82.30	35	10,602	0.33%
2018/09/26	39	89.12	18	87.85	87.60	21	10,329	0.20%
2018/09/25	2	91.25	15	91.00	91.90	-13	10,299	-0.13%
2018/09/21	7	87.90	11	87.93	92.00	-4	10,261	-0.04%
2018/09/20	60	88.11	12	88.23	86.70	48	10,166	0.47%
2018/09/19	16	93.53	6	96.27	96.30	10	9,857	0.10%
2018/09/18	12	96.79	6	95.93	96.50	6	9,735	0.06%
2018/09/17	8	97.00	20	98.60	98.90	-12	9,787	-0.12%
2018/09/14	9	94.70	13	97.18	97.40	-4	9,783	-0.04%
2018/09/13	6	93.20	11	92.57	91.50	-5	9,721	-0.05%
2018/09/12	16	92.13	2.1	91.38	91.00	13.9	9,721	0.14%
2018/09/11	50	93.99	2	93.90	96.00	48	9,686	0.50%
2018/09/10	28	101.58	44	99.43	98.30	-16	9,484	-0.17%
2018/09/07	44	108.47	7	105.36	105.00	37	9,377	0.39%
2018/09/06	10	108.90	10	109.70	110.00	0	9,233	0.00%
2018/09/05	15	109.77	13	110.35	110.00	2	9,264	0.02%
2018/09/04	8.1	108.99	6	108.42	109.00	2.1	9,229	0.02%
2018/09/03	23	109.83	24	111.96	109.00	-1	9,213	-0.01%
2018/08/31	3	108.00	20	108.98	109.50	-17	9,043	-0.19%
2018/08/30	1	107.00	8	107.06	107.50	-7	9,042	-0.08%
2018/08/29	1	105.00	4	105.25	105.00	-3	9,152	-0.03%
2018/08/28	5	105.50	13	105.50	104.50	-8	9,253	-0.09%
2018/08/27	6	104.58	18	104.47	104.50	-12	9,388	-0.13%
2018/08/24	1	102.50	1	102.50	103.00	0	9,607	0.00%
2018/08/23	1	103.00	6	102.00	103.00	-5	9,680	-0.05%
2018/08/22	3	99.63	3	99.67	100.00	0	9,718	0.00%
2018/08/21	11	102.00	3	102.00	102.00	8	9,801	0.08%
2018/08/20	1	103.50	7.6	102.37	103.00	-6.6	9,839	-0.07%
2018/08/17	13	100.18	20	100.98	101.50	-7	9,844	-0.07%
2018/08/16	33	94.42	31	94.15	99.00	2	9,826	0.02%
2018/08/15	177	105.75	43	106.10	96.10	134	9,895	1.35%	大買/鉅額交易
2018/08/14	5	105.00	10	105.75	106.00	-5	9,683	-0.05%
2018/08/13	2	102.50	12	104.25	105.00	-10	9,738	-0.10%
2018/08/10	15	103.20	31	103.47	103.50	-16	9,685	-0.17%
2018/08/09	6	100.00	6	99.75	100.50	0	9,638	0.00%
2018/08/08	0	0.00	13	101.38	101.00	-13	9,683	-0.13%
2018/08/07	8	98.50	54	97.98	97.60	-46	9,699	-0.47%
2018/08/06	0	0.00	3	100.50	99.70	-3	9,737	-0.03%
2018/08/03	18	97.97	10	99.72	99.30	8	9,836	0.08%
2018/08/02	24	100.62	4	101.55	99.30	20	9,828	0.20%
2018/08/01	4	105.13	10	104.65	105.00	-6	9,855	-0.06%
2018/07/31	4	103.00	3	101.83	102.00	1	9,988	0.01%
2018/07/30	9	104.50	7	103.64	103.00	2	10,038	0.02%
2018/07/27	2	104.25	11.5	104.70	104.00	-9.5	10,238	-0.09%
2018/07/26	5	101.40	4	101.75	101.50	1	10,511	0.01%
2018/07/25	103	102.00	4	102.63	101.50	99	10,717	0.92%	大買/
2018/07/24	4	102.50	27	103.65	106.00	-23	10,875	-0.21%
2018/07/23	11	98.73	14	99.89	99.40	-3	10,838	-0.03%
2018/07/20	3	100.17	3	101.83	102.00	0	11,023	0.00%
2018/07/19	55	100.38	15	100.27	100.00	40	10,982	0.36%
2018/07/18	33	102.62	373	100.76	103.50	-340	11,023	-3.08%	大賣/鉅額交易
2018/07/17	17	104.76	19	103.87	104.00	-2	11,292	-0.02%
2018/07/16	285	104.62	28	105.95	103.50	257	11,324	2.27%	大買/鉅額交易
2018/07/13	47	99.19	75	99.86	100.00	-28	10,966	-0.26%
2018/07/12	1	93.50	6	95.07	95.40	-5	10,727	-0.05%
2018/07/11	210	94.12	1	94.60	92.50	209	10,773	1.94%	大買/鉅額交易
2018/07/10	3	98.17	33	98.63	97.20	-30	10,628	-0.28%
2018/07/09	20	95.55	40	96.69	96.30	-20	10,494	-0.19%
2018/07/06	23	92.60	32	93.70	93.80	-9	10,379	-0.09%
2018/07/05	3	88.60	473	89.33	89.50	-470	10,176	-4.62%	大賣/鉅額交易
2018/07/04	1	89.30	3	90.47	88.60	-2	10,270	-0.02%
2018/07/03	3	90.40	13	90.15	90.10	-10	10,415	-0.10%
2018/07/02	3	89.13	7	89.33	87.60	-4	10,342	-0.04%
2018/06/29	100	88.87	51	87.11	88.20	49	10,334	0.47%
2018/06/28	1	84.40	33	83.73	84.00	-32	10,230	-0.31%
2018/06/27	10	80.89	7	80.93	80.60	3	10,314	0.03%
2018/06/26	14	80.46	1	80.60	80.50	13	10,512	0.12%
2018/06/25	9	82.86	1	83.00	82.60	8	10,581	0.08%
2018/06/22	19	83.18	2	83.50	83.30	17	10,875	0.16%
2018/06/21	4	84.88	8	85.30	85.40	-4	11,105	-0.04%
2018/06/20	11	84.76	0	0.00	83.00	11	11,124	0.10%
2018/06/19	6	89.68	0	0.00	88.00	6	11,045	0.05%
2018/06/14	4	89.38	6	89.50	89.20	-2	11,043	-0.02%
2018/06/13	5	88.82	7	89.06	89.50	-2	10,972	-0.02%
2018/06/12	15	93.09	11	92.87	91.00	4	10,910	0.04%
2018/06/11	1	90.00	5	91.32	92.00	-4	10,850	-0.04%
2018/06/08	6	92.40	10	92.22	91.00	-4	10,839	-0.04%
2018/06/07	0	0.00	24	92.56	91.70	-24	10,771	-0.22%
2018/06/06	16	93.65	10	94.39	92.20	6	10,697	0.06%
2018/06/05	11	91.63	33	91.61	92.00	-22	10,565	-0.21%
2018/06/04	29	90.18	33	90.55	90.20	-4	10,513	-0.04%
2018/06/01	32	90.78	26	89.88	90.20	6	10,342	0.06%
2018/05/31	9	85.99	19	85.89	86.30	-10	10,089	-0.10%
2018/05/30	15	82.88	17	83.29	82.90	-2	10,025	-0.02%
2018/05/29	25	85.58	20	85.74	85.30	5	9,978	0.05%
2018/05/28	14	84.71	2	84.40	84.00	12	9,920	0.12%
2018/05/25	21	84.39	20	84.57	85.20	1	9,932	0.01%
2018/05/24	51	85.17	47	86.29	84.80	4	9,888	0.04%
2018/05/23	49	82.93	53	84.89	85.70	-4	9,782	-0.04%
2018/05/22	79	79.24	105	80.37	80.20	-26	9,455	-0.27%	大賣/
2018/05/21	22	74.99	10	75.00	75.00	12	9,232	0.13%
2018/05/18	3	72.93	1	72.30	72.30	2	9,160	0.02%
2018/05/17	28	73.96	7	73.39	74.00	21	9,163	0.23%
2018/05/16	7	72.34	7	72.29	72.30	0	9,173	0.00%
2018/05/15	19	73.09	10	72.65	71.70	9	9,175	0.10%
2018/05/14	17	73.69	22	73.62	73.00	-5	9,180	-0.05%
2018/05/11	166	74.30	12	74.98	72.80	154	9,148	1.68%	大買/鉅額交易
2018/05/10	12	74.90	16	75.63	74.50	-4	9,070	-0.04%
2018/05/09	20	76.18	137	76.10	75.30	-117	9,025	-1.30%	大賣/鉅額交易
2018/05/08	11	75.84	10	77.07	78.40	1	8,899	0.01%
2018/05/07	1	76.00	6	76.08	75.30	-5	8,716	-0.06%
2018/05/04	28	77.74	19	75.43	74.70	9	8,697	0.10%
2018/05/03	54	76.82	66	76.89	77.70	-12	8,575	-0.14%
2018/05/02	27	70.88	41	71.93	72.20	-14	8,262	-0.17%
2018/04/30	36	68.44	209	68.27	68.40	-173	8,059	-2.15%	大賣/鉅額交易
2018/04/27	19	72.39	15	72.57	72.00	4	7,900	0.05%
2018/04/26	231	73.75	24	73.07	70.80	207	7,895	2.62%	大買/鉅額交易
2018/04/25	27	70.83	8	70.26	70.30	19	7,613	0.25%
2018/04/24	23	69.55	18	69.40	69.00	5	7,543	0.07%
2018/04/23	23	70.70	11	70.25	68.90	12	7,395	0.16%
2018/04/20	33	78.76	3	78.73	76.40	30	7,001	0.43%
2018/04/19	6	84.47	3	85.00	83.60	3	6,875	0.04%
2018/04/18	12	84.63	11	85.05	84.80	1	7,061	0.01%
2018/04/17	7	82.63	112	82.13	82.60	-105	7,055	-1.49%	大賣/鉅額交易
2018/04/16	4	85.80	0	0.00	85.20	4	6,989	0.06%
2018/04/13	1	87.60	2	87.35	87.20	-1	7,004	-0.01%
2018/04/12	1	86.80	3	88.23	87.10	-2	7,033	-0.03%
2018/04/11	8	87.19	26	87.80	86.20	-18	7,088	-0.25%
2018/04/10	20	86.24	4	86.40	85.00	16	7,211	0.22%
2018/04/09	25	87.69	350	86.01	86.00	-325	7,137	-4.55%	大賣/鉅額交易
2018/04/03	15	91.71	123	91.14	92.50	-108	7,018	-1.54%	大賣/鉅額交易
2018/04/02	45	95.05	12	94.46	93.80	33	6,991	0.47%
2018/03/31	7	97.74	7	98.06	96.60	0	7,049	0.00%
2018/03/30	137	97.48	45	97.13	98.60	92	7,018	1.31%	大買/
2018/03/29	182	95.03	51	93.88	95.00	131	6,854	1.91%	大買/鉅額交易
2018/03/28	20	92.28	9	90.76	90.20	11	6,644	0.17%
2018/03/27	353	94.29	32.1	94.19	94.50	320.9	6,475	4.96%	大買/鉅額交易
2018/03/26	69	97.37	84	99.75	95.00	-15	6,184	-0.24%
2018/03/23	23	104.30	35	103.43	105.00	-12	5,915	-0.20%
2018/03/22	19	111.71	337.2	112.06	110.00	-318.2	5,846	-5.44%	大賣/鉅額交易
2018/03/21	24	111.29	1	111.50	111.00	23	5,866	0.39%
2018/03/20	3	111.33	3	111.50	113.50	0	6,027	0.00%
2018/03/19	1	111.00	2	111.00	111.00	-1	6,086	-0.02%
2018/03/16	13	110.69	12	110.50	110.50	1	6,165	0.02%
2018/03/15	3	111.67	1	112.50	112.50	2	6,212	0.03%
2018/03/14	2	113.75	16	114.91	113.00	-14	6,265	-0.22%
2018/03/13	1	114.50	6	114.58	116.00	-5	6,319	-0.08%
2018/03/12	24	117.23	9	116.06	115.00	15	6,364	0.24%
2018/03/09	10	114.15	12	114.25	114.50	-2	6,394	-0.03%
2018/03/08	5	114.40	6	116.50	112.00	-1	6,437	-0.02%
2018/03/07	0	0.00	2	113.25	112.00	-2	6,385	-0.03%
2018/03/06	2	112.00	56	111.93	113.00	-54	6,470	-0.83%
2018/03/05	12	112.67	30	112.35	111.00	-18	6,577	-0.27%
2018/03/02	7	115.14	8	116.63	117.00	-1	6,624	-0.02%
2018/03/01	4	114.13	11	114.73	116.50	-7	6,602	-0.11%
2018/02/27	71.1	113.91	23	113.61	112.00	48.1	6,648	0.72%
2018/02/26	4	109.50	11	110.00	109.50	-7	6,667	-0.10%
2018/02/23	2	106.75	4	107.13	107.50	-2	6,738	-0.03%
2018/02/22	15	105.17	9	105.06	105.00	6	6,809	0.09%
2018/02/21	9	107.06	8.5	108.06	108.50	0.5	6,802	0.01%
2018/02/12	5	103.20	4	104.00	103.00	1	6,817	0.01%
2018/02/09	10	98.38	19	101.74	105.50	-9	6,970	-0.13%
2018/02/08	26	104.67	5	104.00	104.00	21	7,152	0.29%
2018/02/07	4	112.25	18	110.86	109.00	-14	7,253	-0.19%
2018/02/06	26	107.79	3.1	106.51	106.00	22.9	7,563	0.30%
2018/02/05	5	113.40	2	115.75	116.00	3	7,467	0.04%
2018/02/02	2	115.00	2	114.75	114.50	0	7,431	0.00%
2018/02/01	17	116.91	13	117.50	117.00	4	7,434	0.05%
2018/01/31	1	112.50	37	110.38	117.00	-36	7,401	-0.49%
2018/01/30	4	112.75	47	111.65	111.50	-43	7,330	-0.59%
2018/01/29	28	115.61	17	115.59	115.00	11	7,260	0.15%
2018/01/26	37	113.09	9	114.00	116.00	28	7,221	0.39%
2018/01/25	8	108.56	9	111.00	107.50	-1	7,112	-0.01%
2018/01/24	6	111.75	25	111.60	112.50	-19	7,025	-0.27%
2018/01/23	49	115.47	52	115.05	115.00	-3	6,989	-0.04%
2018/01/22	10.5	113.10	26	113.88	115.00	-15.5	6,955	-0.22%
2018/01/19	8	108.31	8	109.13	109.50	0	6,926	0.00%
2018/01/18	18	107.83	12.5	107.66	108.00	5.5	6,907	0.08%
2018/01/17	30	106.08	40	107.35	105.50	-10	6,891	-0.15%
2018/01/16	52	104.47	3	107.00	104.00	49	6,919	0.71%
2018/01/15	17	106.56	10.2	107.01	108.00	6.9	6,935	0.10%
2018/01/12	146	110.76	18	108.89	108.00	128	6,825	1.88%	大買/鉅額交易
2018/01/11	7	117.36	98	115.36	114.00	-91	6,647	-1.37%
2018/01/10	12	115.17	18	115.44	116.50	-6	6,651	-0.09%
2018/01/09	7	119.00	0	0.00	119.00	7	6,605	0.11%
2018/01/08	4	120.13	4	121.13	121.50	0	6,644	0.00%
2018/01/05	49	122.33	23	121.39	121.50	26	6,618	0.39%
2018/01/04	28	118.66	28	119.32	120.50	0	6,568	0.00%
2018/01/03	18	112.67	20	113.45	113.00	-2	6,414	-0.03%
2018/01/02	28	110.89	35	110.34	111.50	-7	6,374	-0.11%

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

富邦-新竹券商分點個股進出
富邦-新竹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

富邦-新竹 券商分點個股進出 富邦-新竹 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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析