智邦 (2345)-元大-台中券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
428.0
漲跌
▲27.0
漲幅
+6.73%
成交量
4,929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－元大-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	422.52	7	417.55	428.00	-5	3,879	-0.13%
2024/04/25	0	411.00	0	0.00	401.00	0	3,829	0.00%
2024/04/24	4	414.50	4	415.03	412.00	0	3,817	0.00%
2024/04/23	2	406.94	2	402.14	405.00	0	3,785	0.00%
2024/04/22	1	384.69	2	386.50	384.50	-1	3,700	-0.03%
2024/04/19	0	397.67	0	0.00	401.00	0	3,676	0.00%
2024/04/18	2	404.00	2	407.50	409.00	0	3,640	0.00%
2024/04/17	1	418.93	3	410.00	408.00	-2	3,619	-0.05%
2024/04/16	0	422.63	4	419.38	416.50	-4	3,571	-0.11%
2024/04/15	2.1	436.09	3.1	436.31	431.00	-1	3,569	-0.03%
2024/04/12	7	464.29	1	468.50	456.00	6	3,523	0.17%
2024/04/10	0	0.00	1	474.50	476.00	-1	3,481	-0.03%
2024/04/09	2	476.50	1	488.00	465.00	1	3,502	0.03%
2024/04/08	2	467.50	3	472.36	466.00	-1	3,496	-0.03%
2024/04/03	0	455.50	0	0.00	461.00	0	3,473	0.00%
2024/04/01	0	461.00	0	0.00	460.50	0	3,484	0.00%
2024/03/28	3	458.50	3	456.50	458.50	0	3,485	0.00%
2024/03/27	2	455.50	2	454.25	453.00	0	3,495	0.00%
2024/03/26	2	470.00	0	0.00	465.50	2	3,520	0.06%
2024/03/25	1	478.00	0	0.00	475.00	1	3,583	0.03%
2024/03/21	1	457.00	0.1	447.50	459.00	0.9	3,514	0.03%
2024/03/20	0	0.00	1	440.04	437.50	-1	3,487	-0.03%
2024/03/19	0	457.00	0	0.00	444.00	0	3,419	0.00%
2024/03/15	0	457.00	0	0.00	454.00	0	3,417	0.00%
2024/03/13	0	470.00	0	0.00	465.00	0	3,340	0.00%
2024/03/12	6	478.37	0	0.00	475.50	6	3,268	0.18%
2024/03/08	1.1	493.77	1	485.00	491.00	0.1	3,130	0.00%
2024/03/07	0	0.00	1	527.00	507.00	-1	3,057	-0.03%
2024/03/06	1	507.00	0	0.00	515.00	1	3,017	0.03%
2024/03/05	2.1	515.05	2	515.00	514.00	0.1	3,052	0.00%
2024/03/04	0.1	513.00	0	0.00	508.00	0.1	3,049	0.00%
2024/02/27	2	501.00	0	0.00	502.00	2	2,991	0.07%
2024/02/23	1	531.00	1	549.00	532.00	0	2,864	0.00%
2024/02/22	1	531.00	0	0.00	535.00	1	2,896	0.03%
2024/02/21	0.2	548.00	0	0.00	547.00	0.2	2,908	0.01%
2024/02/15	2	520.50	1	526.00	539.00	1	2,918	0.03%
2024/02/05	0	0.00	1	537.00	548.00	-1	2,802	-0.04%
2024/02/02	1	562.00	0.1	559.00	562.00	0.9	2,802	0.03%
2024/01/24	1	522.00	0	0.00	522.00	1	2,906	0.03%
2024/01/22	0	0.00	1	538.00	542.00	-1	2,932	-0.03%
2024/01/15	0	0.00	1	519.00	516.00	-1	2,982	-0.03%
2024/01/09	8.1	519.25	9	516.33	516.00	-0.9	3,204	-0.03%
2024/01/02	2	505.00	0	0.00	493.50	2	3,320	0.06%
2023/12/28	1	520.00	0	0.00	523.00	1	3,441	0.03%
2023/12/27	0	0.00	0.1	520.00	519.00	-0.1	3,452	0.00%
2023/12/26	0	0.00	1	509.92	510.00	-1	3,468	-0.03%
2023/12/21	0.1	487.00	0	0.00	488.50	0.1	3,559	0.00%
2023/12/20	2.1	505.11	2.2	498.14	496.00	-0.1	3,581	0.00%
2023/12/19	1	515.00	1	513.00	512.00	0	3,540	0.00%
2023/12/18	0	0.00	1	513.00	514.00	-1	3,635	-0.03%
2023/12/15	0	511.38	0	0.00	506.00	0	3,707	0.00%
2023/12/14	0	0.00	1	539.00	530.00	-1	3,727	-0.03%
2023/12/13	3	522.67	2	525.00	533.00	1	3,736	0.03%
2023/12/12	8	539.38	8	528.88	526.00	0	3,892	0.00%
2023/12/08	0	0.00	1	534.00	532.00	-1	3,989	-0.03%
2023/12/06	1	531.00	1	533.00	534.00	0	3,999	0.00%
2023/12/05	0.2	524.00	0	0.00	527.00	0.2	4,010	0.00%
2023/12/04	3	517.67	3	519.00	521.00	0	4,002	0.00%
2023/12/01	0	0.00	0	536.00	536.00	0	3,966	0.00%
2023/11/30	2	537.50	1	532.00	533.00	1	3,986	0.03%
2023/11/29	2	537.50	2	540.04	538.00	0	3,961	0.00%
2023/11/28	1	524.03	1	526.00	538.00	0	3,958	0.00%
2023/11/21	0	0.00	2	560.00	560.00	-2	4,138	-0.05%
2023/11/20	0	0.00	0.1	556.00	555.00	-0.1	4,199	0.00%
2023/11/16	1.1	538.09	0.4	527.25	525.00	0.7	4,391	0.02%
2023/11/15	0.4	546.60	0	0.00	534.00	0.4	4,448	0.01%
2023/11/09	1	552.00	1	554.00	554.00	0	4,474	0.00%
2023/11/06	1	538.00	1	535.00	535.00	0	4,513	0.00%
2023/11/03	0	0.00	0.1	535.00	536.00	-0.1	4,515	0.00%
2023/11/01	3	499.00	3	495.67	497.50	0	4,495	0.00%
2023/10/31	1	521.00	2	519.50	498.50	-1	4,477	-0.02%
2023/10/30	1	507.00	1	507.00	507.00	0	4,494	0.00%
2023/10/27	1	511.00	1	509.00	511.00	0	4,596	0.00%
2023/10/26	1	498.50	2	492.50	491.00	-1	4,599	-0.02%
2023/10/23	2	507.00	2	501.00	500.00	0	4,629	0.00%
2023/10/19	1.1	492.14	2	497.25	496.00	-0.9	4,629	-0.02%
2023/10/18	2	497.00	1	487.00	484.00	1	4,561	0.02%
2023/10/16	3	538.00	2	533.00	534.00	1	4,464	0.02%
2023/10/13	1	547.00	2.3	543.43	545.00	-1.3	4,475	-0.03%
2023/10/12	2.1	527.10	1	531.00	530.00	1.1	4,451	0.02%
2023/10/11	3.3	545.54	3	541.00	536.00	0.3	4,459	0.01%
2023/10/06	2	517.00	4	522.00	522.00	-2	4,449	-0.04%
2023/10/05	2	510.00	2	510.00	516.00	0	4,491	0.00%
2023/10/02	2	504.00	1	496.00	500.00	1	4,381	0.02%
2023/09/28	0	0.00	0.2	495.00	493.00	-0.2	4,373	0.00%
2023/09/27	1	472.50	0	0.00	486.50	1	4,338	0.02%
2023/09/25	2	484.25	3	482.17	481.50	-1	4,346	-0.02%
2023/09/22	1	454.50	0	0.00	463.50	1	4,280	0.02%
2023/09/21	2	461.25	1	454.00	453.50	1	4,243	0.02%
2023/09/20	5	477.20	4	480.63	472.00	1	4,159	0.02%
2023/09/19	3	521.67	2	508.50	503.00	1	4,068	0.02%
2023/09/15	1	499.50	2	499.50	503.00	-1	3,993	-0.03%
2023/09/14	2	478.75	2	482.49	482.50	0	3,783	0.00%
2023/09/13	1	441.55	0	0.00	454.00	1	3,696	0.03%
2023/09/11	0	459.50	0	0.00	455.00	0	3,806	0.00%
2023/09/08	1	460.50	0	0.00	460.50	1	3,835	0.03%
2023/08/31	2	484.25	2	482.25	478.00	0	3,960	0.00%
2023/08/30	1	482.00	1	484.00	477.00	0	3,946	0.00%
2023/08/29	1	476.00	1	480.00	473.50	0	4,014	0.00%
2023/08/28	1	473.50	2	476.50	480.00	-1	4,098	-0.02%
2023/08/25	2.1	470.21	0	470.50	472.00	2.1	4,200	0.05%
2023/08/24	2	480.75	1	490.88	514.00	1	4,354	0.02%
2023/08/23	0	0.00	2	468.00	468.00	-2	4,373	-0.05%
2023/08/22	3	475.97	4.2	474.76	473.00	-1.2	4,443	-0.03%
2023/08/21	1.2	438.44	3	441.24	452.50	-1.8	4,313	-0.04%
2023/08/18	1	412.00	1	408.50	411.50	0	4,233	0.00%
2023/08/16	0	393.00	2	393.26	398.50	-2	4,153	-0.05%
2023/08/15	0	0.00	1	390.00	384.00	-1	4,113	-0.02%
2023/08/10	0	363.50	0	0.00	366.00	0	4,049	0.00%
2023/08/09	0	384.00	0	0.00	380.00	0	4,043	0.00%
2023/08/08	1	388.00	1	392.00	388.00	0	4,040	0.00%
2023/08/07	1	390.02	2	393.50	390.00	-1	4,026	-0.02%
2023/08/01	0	0.00	0.1	410.00	394.50	-0.1	3,923	0.00%
2023/07/31	1	404.00	1	392.50	382.00	0	3,883	0.00%
2023/07/28	0	0.00	11	390.00	390.00	-11	3,855	-0.29%
2023/07/27	22	379.70	10	381.00	382.50	12	3,860	0.31%
2023/07/20	0	0.00	1	383.50	384.00	-1	3,846	-0.03%
2023/07/18	0	395.00	0	0.00	394.00	0	3,837	0.00%
2023/07/17	0	398.00	0	0.00	394.50	0	3,866	0.00%
2023/07/14	0	398.60	0	394.50	403.00	0	3,856	0.00%
2023/07/13	5	403.06	3	416.01	408.50	2	3,823	0.05%
2023/07/12	1	383.94	0	380.00	390.00	1	3,751	0.03%
2023/07/11	0	367.00	0	0.00	369.50	0	3,698	0.00%
2023/07/10	1	359.50	0	0.00	357.50	1	3,710	0.03%
2023/07/04	0	374.00	0	0.00	370.50	0	3,744	0.00%
2023/07/03	0	372.00	0	0.00	367.50	0	3,823	0.00%
2023/06/16	5	359.20	7	361.07	363.00	-2	3,944	-0.05%
2023/06/13	2	359.00	2.1	358.40	359.00	-0.1	3,862	0.00%
2023/06/07	1	355.50	0	0.00	355.50	1	3,913	0.03%
2023/06/06	0	0.00	1	356.50	354.00	-1	3,900	-0.03%
2023/06/02	0	0.00	1	335.50	343.00	-1	3,923	-0.03%
2023/06/01	0	0.00	1	341.50	342.00	-1	3,906	-0.03%
2023/05/31	2	346.00	2	349.00	353.00	0	3,799	0.00%
2023/05/30	19	365.13	16	354.47	354.00	3	3,669	0.08%
2023/05/29	1	349.50	101	357.50	357.50	-100	3,442	-2.91%	大賣/
2023/05/26	101	324.91	1.1	325.00	325.00	99.9	3,339	2.99%	大買/
2023/05/22	0	0.00	1	282.50	284.00	-1	3,223	-0.03%
2023/05/09	0	0.00	1	292.50	292.50	-1	3,446	-0.03%
2023/05/05	1	289.50	0	0.00	288.50	1	3,453	0.03%
2023/05/02	1	298.00	0	0.00	298.00	1	3,532	0.03%
2023/04/27	0	0.00	1	290.50	289.00	-1	3,562	-0.03%
2023/04/20	0	0.00	0	307.00	298.50	0	3,539	0.00%
2023/04/19	0	318.00	0	0.00	319.50	0	3,564	0.00%
2023/04/18	0	0.00	3	314.50	313.50	-3	3,603	-0.08%
2023/04/17	0	0.00	1	314.50	313.00	-1	3,607	-0.03%
2023/04/13	1	306.50	0	0.00	302.50	1	3,577	0.03%
2023/04/11	0	310.50	0	0.00	311.50	0	3,507	0.00%
2023/04/10	0	0.00	0.1	308.00	308.50	-0.1	3,486	0.00%
2023/04/06	0.1	317.50	3	316.83	316.50	-2.9	3,429	-0.08%
2023/03/30	0	0.00	2	311.00	312.00	-2	3,328	-0.06%
2023/03/28	1	302.00	0	0.00	305.50	1	3,310	0.03%
2023/03/27	1	305.00	0	0.00	305.00	1	3,252	0.03%
2023/03/24	0	0.00	5	314.00	315.50	-5	3,235	-0.15%
2023/03/23	0	0.00	0	309.74	313.00	0	3,212	0.00%
2023/03/21	0	304.50	0	0.00	304.50	0	3,173	0.00%
2023/03/17	0	0.00	0.1	299.50	294.50	-0.1	3,121	0.00%
2023/03/14	7	291.50	6	290.92	290.50	1	3,042	0.03%
2023/03/13	1	293.50	2	297.73	300.50	-1	3,040	-0.03%
2023/03/10	1	306.00	2	301.50	298.00	-1	3,085	-0.03%
2023/03/07	1	308.51	0.4	304.29	303.50	0.7	3,018	0.02%
2023/03/06	0.3	300.40	0	0.00	305.50	0.3	2,918	0.01%
2023/02/20	1.1	277.18	0	0.00	276.50	1.1	2,767	0.04%
2023/02/16	0.1	277.00	0	0.00	283.50	0.1	2,717	0.00%
2023/02/14	0	0.00	1	276.50	277.00	-1	2,755	-0.04%
2023/02/08	0	0.00	0.1	273.50	274.00	-0.1	2,711	0.00%
2023/02/07	1	260.00	2	265.00	273.00	-1	2,676	-0.04%
2023/02/06	0	257.00	0	0.00	257.50	0	2,582	0.00%
2023/02/02	0.1	252.50	0	0.00	255.50	0.1	2,613	0.00%
2023/01/31	0	0.00	1	244.00	243.50	-1	2,693	-0.04%
2023/01/10	4	255.00	4	254.00	253.00	0	2,868	0.00%
2023/01/09	11	249.77	30	253.00	248.00	-19	2,890	-0.66%
2023/01/06	8	254.63	8	256.44	255.50	0	2,861	0.00%
2023/01/05	31	248.53	11	248.50	248.50	20	2,832	0.71%
2023/01/03	1	239.50	1	242.00	242.00	0	2,898	0.00%
2022/12/30	1	238.00	1	235.00	234.50	0	2,939	0.00%
2022/12/28	1	240.00	1	237.50	233.50	0	3,002	0.00%
2022/12/27	1	239.50	1	238.00	238.00	0	3,044	0.00%
2022/12/15	0	0.00	0	261.50	262.50	0	3,224	0.00%
2022/12/14	1	252.10	1	256.00	258.00	0	3,225	0.00%
2022/12/13	2	253.75	1	253.50	248.00	1	3,252	0.03%
2022/12/05	0	0.00	1	257.50	258.00	-1	3,328	-0.03%
2022/12/02	8	258.56	8	260.63	259.00	0	3,324	0.00%
2022/12/01	1	277.00	1	272.50	272.00	0	3,289	0.00%
2022/11/28	0	0.00	1	262.50	266.50	-1	3,397	-0.03%
2022/11/10	2	240.50	2	242.25	245.00	0	3,719	0.00%
2022/11/09	1	252.50	1	254.00	254.00	0	3,709	0.00%
2022/11/07	0	0.00	0	253.00	249.50	0	3,792	0.00%
2022/11/03	1	244.00	1	247.50	247.50	0	3,976	0.00%
2022/10/31	1	241.50	1	244.50	243.00	0	4,199	0.00%
2022/10/28	1	237.00	1.2	236.92	237.00	-0.2	4,211	0.00%
2022/10/27	2.2	228.59	2	233.50	233.00	0.2	4,199	0.00%
2022/10/20	1	233.00	1	234.50	233.00	0	3,988	0.00%
2022/10/19	0	249.50	0	0.00	241.50	0	3,927	0.00%
2022/10/18	1	251.00	0	0.00	249.00	1	3,927	0.03%
2022/10/14	1	248.00	0	0.00	247.50	1	3,904	0.03%
2022/10/13	2	255.00	0	0.00	254.50	2	3,949	0.05%
2022/10/12	1	264.50	0	0.00	266.50	1	3,958	0.03%
2022/10/11	2	276.50	1	278.50	270.50	1	4,026	0.02%
2022/10/04	0	0.00	1	283.00	283.00	-1	4,204	-0.02%
2022/09/29	0	0.00	2	271.25	272.00	-2	4,263	-0.05%
2022/09/28	2	268.50	1	284.00	262.00	1	4,255	0.02%
2022/09/26	2	274.50	1.1	277.38	274.00	0.9	4,334	0.02%
2022/09/22	0	0.00	4	284.88	287.00	-4	4,354	-0.09%
2022/09/21	0.1	282.50	0	0.00	282.50	0.1	4,325	0.00%
2022/09/20	1	290.50	0	289.00	290.50	1	4,318	0.02%
2022/09/16	2	284.75	2	284.50	284.00	0	4,308	0.00%
2022/09/14	3	284.67	4	286.25	286.50	-1	4,323	-0.02%
2022/09/13	1	289.00	0	0.00	280.00	1	4,351	0.02%
2022/09/12	2	284.79	4	286.50	284.50	-2	4,375	-0.04%
2022/09/08	1	269.50	2	271.50	270.50	-1	4,355	-0.02%
2022/09/07	3	263.17	3	264.33	264.00	0	4,400	0.00%
2022/09/02	0	0.00	1	258.00	262.00	-1	4,416	-0.02%
2022/09/01	13	265.27	10	267.90	266.00	3	4,397	0.07%
2022/08/31	1	280.00	0	0.00	283.50	1	4,318	0.02%
2022/08/30	2	284.75	2	286.75	286.50	0	4,326	0.00%
2022/08/29	3	274.83	3	277.17	276.00	0	4,320	0.00%
2022/08/26	1	288.00	0	0.00	285.50	1	4,329	0.02%
2022/08/25	3	286.83	6	284.17	287.50	-3	4,301	-0.07%
2022/08/19	5	285.10	2.1	283.00	283.00	2.9	4,345	0.07%
2022/08/18	1	284.50	0	0.00	285.50	1	4,319	0.02%
2022/08/16	5.1	279.70	5	279.70	279.50	0.1	4,266	0.00%
2022/08/15	0	0.00	1	275.50	279.00	-1	4,245	-0.02%
2022/08/12	2	272.75	5	273.80	276.50	-3	4,229	-0.07%
2022/08/11	7	271.14	8.4	274.60	278.50	-1.4	4,182	-0.03%
2022/08/10	1	280.00	0.1	276.50	280.00	1	4,086	0.02%
2022/08/09	6.1	275.08	8.2	280.11	280.00	-2.1	4,026	-0.05%
2022/08/08	2.4	263.13	2	261.50	261.50	0.4	3,890	0.01%
2022/08/05	2	258.25	1	258.50	257.50	1	3,908	0.03%
2022/08/04	1	259.00	1	254.00	253.50	0	3,902	0.00%
2022/08/03	3.1	258.40	2	252.75	253.00	1.1	3,920	0.03%
2022/08/02	2	254.02	2	256.50	255.00	0	3,937	0.00%
2022/08/01	1	254.50	2	253.50	253.00	-1	3,874	-0.03%
2022/07/29	4.1	249.83	2	252.50	248.00	2.1	3,836	0.05%
2022/07/28	2	250.75	3	248.33	248.00	-1	3,806	-0.03%
2022/07/27	2	245.50	1	246.50	247.00	1	3,783	0.03%
2022/07/25	2	250.75	2	251.00	249.50	0	3,862	0.00%
2022/07/21	1	256.00	1	251.00	250.50	0	3,835	0.00%
2022/07/20	1	255.50	0	0.00	253.50	1	3,806	0.03%
2022/07/19	2	257.25	2	260.00	260.00	0	3,716	0.00%
2022/07/18	1	256.00	1	260.00	265.00	0	3,680	0.00%
2022/07/15	2	250.25	5	247.80	247.00	-3	3,565	-0.08%
2022/07/14	2	238.75	2	241.00	249.00	0	3,427	0.00%
2022/07/13	1	227.50	2	231.25	232.50	-1	3,315	-0.03%
2022/07/12	0	0.00	2	210.00	211.50	-2	3,264	-0.06%
2022/07/11	3	226.83	1	222.00	222.00	2	3,241	0.06%
2022/07/08	2	231.00	3	231.50	230.00	-1	3,219	-0.03%
2022/07/07	2	219.00	2	219.00	222.00	0	3,187	0.00%
2022/07/06	4	209.75	6	210.67	208.00	-2	3,143	-0.06%
2022/07/05	1	209.00	2	211.50	213.00	-1	3,143	-0.03%
2022/07/04	5	200.20	4	201.50	204.00	1	3,091	0.03%
2022/07/01	4	225.00	0	0.00	215.00	4	3,064	0.13%
2022/06/30	2.1	242.38	2	239.25	238.50	0.1	3,091	0.00%
2022/06/28	1	245.00	1	243.00	240.50	0	3,220	0.00%
2022/06/27	3	249.17	3	247.00	245.50	0	3,294	0.00%
2022/06/24	2	245.50	2	242.75	242.50	0	3,276	0.00%
2022/06/23	5	243.20	4	241.75	240.00	1	3,322	0.03%
2022/06/22	5	249.70	3	242.67	245.00	2	3,343	0.06%
2022/06/21	3	241.50	6	249.47	252.00	-3	3,319	-0.09%
2022/06/20	1	229.50	2	235.00	233.50	-1	3,270	-0.03%
2022/06/17	3	235.67	2	233.00	227.50	1	3,246	0.03%
2022/06/16	3.1	246.74	6	246.92	242.50	-2.9	3,236	-0.09%
2022/06/15	3	239.67	2.1	241.11	240.00	0.9	3,225	0.03%
2022/06/14	2	237.25	3	239.83	238.00	-1	3,205	-0.03%
2022/06/13	1.1	238.00	1	236.00	236.00	0.1	3,179	0.00%
2022/06/10	3	239.67	6	241.25	242.00	-3	3,147	-0.10%
2022/06/09	1	229.00	1	232.00	234.00	0	3,082	0.00%
2022/06/08	1.2	227.97	3	227.83	228.50	-1.8	3,056	-0.06%
2022/06/07	0	0.00	0	217.00	223.50	0	3,025	0.00%
2022/06/06	2.1	219.03	0	0.00	219.50	2.1	3,022	0.07%
2022/06/01	2	229.25	2	229.00	225.50	0	3,085	0.00%
2022/05/31	1	225.00	3	228.17	232.00	-2	3,083	-0.06%
2022/05/30	0	0.00	1	220.00	217.50	-1	3,010	-0.03%
2022/05/25	1	208.00	0	0.00	213.00	1	2,900	0.03%
2022/05/23	1	213.50	0	0.00	213.50	1	2,867	0.03%
2022/05/20	1	220.50	0	0.00	218.50	1	2,851	0.04%
2022/05/19	2	229.00	1	224.50	225.00	1	2,826	0.04%
2022/05/16	0	0.00	1	237.00	235.50	-1	2,751	-0.04%
2022/05/13	1	227.00	2	234.75	234.50	-1	2,716	-0.04%
2022/05/12	1	225.50	2	226.25	223.50	-1	2,661	-0.04%
2022/05/11	2	218.75	4	217.75	219.00	-2	2,615	-0.08%
2022/05/10	3	207.33	1	206.50	207.00	2	2,550	0.08%
2022/05/09	0	0.00	0.3	220.26	218.50	-0.3	2,507	-0.01%
2022/05/06	1	225.00	0.2	223.11	226.00	0.8	2,519	0.03%
2022/05/05	0	0.00	0.3	235.14	232.00	-0.3	2,546	-0.01%
2022/05/04	0	0.00	0.2	230.00	234.00	-0.2	2,563	-0.01%
2022/05/03	1	233.50	0	0.00	232.50	1	2,599	0.04%
2022/04/29	1	232.00	2	234.25	233.00	-1	2,580	-0.04%
2022/04/27	0	0.00	1	215.50	215.50	-1	2,506	-0.04%
2022/04/19	0	0.00	2	226.50	221.50	-2	2,488	-0.08%
2022/04/18	2	219.00	0	0.00	219.00	2	2,497	0.08%
2022/04/07	1	232.00	0.1	231.20	231.00	0.9	2,473	0.04%
2022/04/06	3	234.00	4	234.38	238.50	-1	2,426	-0.04%
2022/04/01	4	226.50	12	226.79	230.00	-8	2,349	-0.34%
2022/03/31	9	224.17	4	224.88	222.50	5	2,269	0.22%
2022/03/30	0.1	215.00	0	0.00	215.00	0.1	2,168	0.00%
2022/03/28	2	201.00	2	200.25	204.00	0	2,099	0.00%
2022/03/24	0	0.00	0	217.00	215.50	0	2,027	0.00%
2022/03/23	2.1	217.00	1	215.00	216.50	1.1	2,142	0.05%
2022/03/22	0	220.00	0	0.00	217.50	0	2,206	0.00%
2022/03/21	11	217.82	2	219.50	219.00	9	2,182	0.41%
2022/03/18	5	220.20	11	215.95	216.00	-6	2,155	-0.28%
2022/03/17	1	236.50	5	233.80	236.50	-4	2,075	-0.19%
2022/03/16	0	0.00	1	217.06	219.50	-1	2,058	-0.05%
2022/03/15	3	219.67	0	0.00	219.00	3	2,057	0.15%
2022/03/10	1	233.00	1	236.00	235.50	0	2,052	0.00%
2022/03/08	4	229.75	0	228.00	226.50	4	2,055	0.19%
2022/03/07	7	240.08	0	0.00	237.00	7	2,008	0.35%
2022/03/04	3	256.33	0	0.00	253.50	3	1,993	0.15%
2022/03/01	0	0.00	2	264.00	267.00	-2	1,977	-0.10%
2022/02/25	2	252.00	0	0.00	252.00	2	1,983	0.10%
2022/02/24	1	260.00	0	0.00	254.50	1	1,984	0.05%
2022/02/23	0	266.00	0	0.00	265.00	0	1,967	0.00%
2022/02/21	0	0.00	1	273.00	273.00	-1	1,976	-0.05%
2022/02/17	0	0.00	1	270.00	272.50	-1	2,040	-0.05%
2022/02/16	0	273.00	2	270.75	274.00	-2	2,073	-0.10%
2022/02/14	2	259.25	0	0.00	256.00	2	2,120	0.09%
2022/02/10	0	0.00	2	273.25	274.50	-2	2,191	-0.09%
2022/01/26	1	266.00	0	0.00	265.00	1	2,383	0.04%
2022/01/17	0	0.00	4.1	269.10	270.50	-4.1	2,413	-0.17%
2022/01/14	6	261.17	2	263.00	260.00	4	2,403	0.17%
2022/01/13	0	0.00	1	262.00	266.00	-1	2,411	-0.04%
2022/01/10	1	259.00	0	0.00	262.50	1	2,433	0.04%
2022/01/07	6	261.50	6	261.83	259.00	0	2,419	0.00%
2022/01/06	5	267.30	5	268.20	266.00	0	2,412	0.00%
2022/01/05	1	263.56	1	264.50	274.00	0	2,402	0.00%
2021/12/29	2	259.76	2	260.50	259.50	0	2,481	0.00%
2021/12/23	1	256.50	2	259.50	260.00	-1	2,581	-0.04%
2021/12/22	2	257.00	0	0.00	257.50	2	2,586	0.08%
2021/12/20	1	257.00	0	0.00	260.50	1	2,571	0.04%
2021/12/17	9	261.94	7	258.00	257.50	2	2,517	0.08%
2021/12/16	3	279.17	2	276.75	275.50	1	2,396	0.04%
2021/12/14	1	300.00	0	296.50	298.00	1	2,353	0.04%
2021/12/09	0	302.50	0	0.00	302.50	0	2,357	0.00%
2021/12/08	0	0.00	1	297.00	296.50	-1	2,340	-0.04%
2021/12/03	3	278.33	2	279.00	277.00	1	2,331	0.04%
2021/12/02	3	288.33	3	290.00	284.00	0	2,346	0.00%
2021/12/01	0	0.00	1	289.50	295.00	-1	2,345	-0.04%
2021/11/30	0	0.00	1	296.00	288.50	-1	2,373	-0.04%
2021/11/29	1	291.00	0	0.00	290.50	1	2,421	0.04%
2021/11/24	0	0.00	2	309.25	300.00	-2	2,499	-0.08%
2021/11/23	2	290.75	3	293.67	295.00	-1	2,487	-0.04%
2021/11/16	0	0.00	2	294.75	292.00	-2	2,524	-0.08%
2021/11/15	1	280.50	1	281.50	280.50	0	2,528	0.00%
2021/11/12	6	275.92	7	278.29	288.00	-1	2,546	-0.04%
2021/11/11	0	0.00	1	292.00	291.00	-1	2,594	-0.04%
2021/11/05	1	292.50	2	290.25	283.00	-1	2,581	-0.04%
2021/11/04	0	0.00	2	270.50	271.50	-2	2,454	-0.08%
2021/11/03	0	0.00	2	260.25	260.50	-2	2,403	-0.08%
2021/11/02	1	254.00	0	0.00	251.00	1	2,361	0.04%
2021/10/27	1	254.50	2	250.50	250.00	-1	2,296	-0.04%
2021/10/20	1	234.00	0	0.00	236.50	1	2,241	0.04%
2021/10/18	1	234.00	0	0.00	233.00	1	2,218	0.05%
2021/10/15	1	245.00	0	0.00	245.00	1	2,169	0.05%
2021/10/14	1	252.00	0.1	251.51	251.50	0.9	2,134	0.04%
2021/10/12	1	252.00	1	259.50	257.50	0	2,144	0.00%
2021/10/08	3	259.50	3	256.50	257.50	0	2,142	0.00%
2021/10/07	0.1	245.00	3	249.17	250.50	-3	2,169	-0.14%
2021/10/06	1	235.50	0	0.00	229.00	1	2,148	0.05%
2021/09/17	3	266.33	0	0.00	266.00	3	2,107	0.14%
2021/09/15	3	271.67	0	0.00	269.50	3	2,125	0.14%
2021/09/10	2	272.00	1	276.50	276.00	1	2,171	0.05%
2021/09/07	1	276.50	0	0.00	278.00	1	2,192	0.05%
2021/09/06	0	0.00	1	288.00	286.50	-1	2,162	-0.05%
2021/09/03	2	281.25	0	0.00	283.00	2	2,162	0.09%
2021/09/02	3	285.50	2	287.50	285.00	1	2,142	0.05%
2021/08/19	0	0.00	1	289.00	289.00	-1	2,032	-0.05%
2021/08/18	3	274.83	6	278.00	286.00	-3	1,989	-0.15%
2021/08/17	2	269.75	3	269.83	271.00	-1	1,944	-0.05%
2021/08/16	3	269.83	0	0.00	267.50	3	1,860	0.16%
2021/08/13	1.1	298.00	0	0.00	297.00	1.1	1,757	0.06%
2021/08/12	0	0.00	6	330.00	330.00	-6	1,722	-0.35%
2021/08/05	0	0.00	3	335.00	333.00	-3	1,897	-0.16%
2021/08/04	1	330.50	4	334.38	332.00	-3	1,975	-0.15%
2021/08/02	2	312.00	0	0.00	323.00	2	2,039	0.10%
2021/07/26	0	0.00	1	339.00	341.50	-1	2,159	-0.05%
2021/07/23	1	337.00	0	0.00	337.50	1	2,227	0.04%
2021/07/20	1	341.00	7	342.93	343.00	-6	2,348	-0.26%
2021/07/15	1	346.00	2	344.00	347.00	-1	2,427	-0.04%
2021/07/14	3	333.33	0	0.00	335.00	3	2,413	0.12%
2021/07/13	1	345.50	1	351.00	349.50	0	2,365	0.00%
2021/07/12	0	0.00	1.1	341.89	342.00	-1.1	2,350	-0.05%
2021/07/07	0	0.00	1	332.50	332.50	-1	2,341	-0.04%
2021/07/06	5	334.00	0	0.00	334.50	5	2,335	0.21%
2021/07/02	1	333.43	4	330.75	326.00	-3	2,336	-0.13%
2021/07/01	0	0.00	5	320.00	320.00	-5	2,326	-0.21%
2021/06/29	1	336.50	0	0.00	330.00	1	2,346	0.04%
2021/06/28	2	331.00	0	0.00	331.00	2	2,359	0.08%
2021/06/25	4	330.38	6.3	333.69	331.00	-2.3	2,351	-0.10%
2021/06/24	0	0.00	1	317.50	314.00	-1	2,336	-0.04%
2021/06/23	1	311.50	13	311.92	315.50	-12	2,356	-0.51%
2021/06/21	1	298.50	0	0.00	298.00	1	2,330	0.04%
2021/06/15	1	297.50	0	0.00	298.00	1	2,394	0.04%
2021/06/10	1	289.00	0	0.00	292.50	1	2,385	0.04%
2021/06/07	2	283.25	1	293.50	293.50	1	2,389	0.04%
2021/06/03	2	292.75	0	0.00	293.00	2	2,386	0.08%
2021/05/31	2	305.00	1	306.00	307.50	1	2,444	0.04%
2021/05/28	1	293.50	0	0.00	293.00	1	2,461	0.04%
2021/05/27	1	295.00	0	0.00	295.00	1	2,474	0.04%
2021/05/26	1	301.00	0	0.00	300.00	1	2,475	0.04%
2021/05/25	1	305.00	1	304.50	303.00	0	2,480	0.00%
2021/05/24	2	303.00	5	303.70	307.50	-3	2,495	-0.12%
2021/05/21	0	0.00	12	295.00	295.00	-12	2,488	-0.48%
2021/05/20	3	292.50	0	0.00	295.50	3	2,504	0.12%
2021/05/19	0	0.00	4	298.38	295.50	-4	2,514	-0.16%
2021/05/18	3	276.50	6	290.67	295.00	-3	2,508	-0.12%
2021/05/17	0	0.00	1	263.00	273.00	-1	2,543	-0.04%
2021/05/14	1	278.00	0	0.00	271.50	1	2,526	0.04%
2021/05/12	2	259.75	4	263.75	264.00	-2	2,521	-0.08%
2021/05/11	4	265.25	1.3	265.38	259.00	2.7	2,508	0.11%
2021/05/07	1	292.50	1	299.50	290.00	0	2,573	0.00%
2021/05/06	2	300.00	1	289.00	291.00	1	2,615	0.04%
2021/05/05	2.2	294.50	0	0.00	291.00	2.2	2,610	0.08%
2021/05/04	0	0.00	1	302.00	303.00	-1	2,622	-0.04%
2021/04/29	0	0.00	1.2	307.75	318.00	-1.2	2,589	-0.05%
2021/04/28	0	0.00	2	302.25	303.50	-2	2,564	-0.08%
2021/04/27	1.1	295.44	1	297.50	296.00	0.1	2,537	0.00%
2021/04/26	9	292.61	2	296.25	296.00	7	2,519	0.28%
2021/04/23	3	288.00	5.1	286.96	291.50	-2.1	2,478	-0.08%
2021/04/22	3	282.83	3	281.67	275.00	0	2,455	0.00%
2021/04/16	0	0.00	1	275.00	275.50	-1	2,599	-0.04%
2021/04/14	0	265.50	0	0.00	266.00	0	2,639	0.00%
2021/04/13	2	269.50	0	0.00	266.00	2	2,667	0.07%
2021/04/12	2.2	273.50	1	271.50	270.50	1.2	2,705	0.04%
2021/04/08	1	279.50	0	0.00	277.00	1	2,749	0.04%
2021/04/07	0	0.00	1	279.50	279.50	-1	2,769	-0.04%
2021/04/01	2	277.75	1	280.50	275.50	1	2,819	0.04%
2021/03/31	2	276.25	1	278.50	276.00	1	2,780	0.04%
2021/03/29	0	0.00	1	277.50	279.50	-1	2,751	-0.04%
2021/03/26	5	266.50	5	267.50	268.00	0	2,712	0.00%
2021/03/25	1	262.50	1	266.00	270.00	0	2,731	0.00%
2021/03/23	9	266.50	16	269.63	269.00	-7	2,872	-0.24%
2021/03/22	26	267.56	23	266.00	266.00	3	2,934	0.10%
2021/03/19	7	272.78	3	268.83	273.50	4	2,968	0.14%
2021/03/17	2	263.25	0	0.00	265.50	2	3,033	0.07%
2021/03/16	2	266.00	7	265.21	265.50	-5	3,090	-0.16%
2021/03/12	0	0.00	9	259.83	262.50	-9	3,119	-0.29%
2021/03/11	4	254.50	0	0.00	254.50	4	3,118	0.13%
2021/03/10	1	254.00	1	259.00	253.50	0	3,142	0.00%
2021/03/09	2	255.50	1	251.00	251.00	1	3,191	0.03%
2021/03/08	0	0.00	2	261.00	259.50	-2	3,193	-0.06%
2021/03/05	3	248.83	2	256.00	256.00	1	3,199	0.03%
2021/03/04	4	257.75	0	0.00	256.50	4	3,226	0.12%
2021/03/03	3	260.83	0	0.00	265.50	3	3,217	0.09%
2021/03/02	0	0.00	2	270.75	266.50	-2	3,233	-0.06%
2021/02/26	4	262.12	0.2	262.63	262.50	3.8	3,256	0.12%
2021/02/24	1	270.50	0	0.00	268.50	1	3,235	0.03%
2021/02/18	0	275.00	0	0.00	275.50	0	3,284	0.00%
2021/02/17	5	261.10	1	268.00	269.50	4	3,328	0.12%
2021/02/04	1	273.50	0	0.00	272.00	1	3,393	0.03%
2021/02/03	1.5	285.00	1	280.50	280.50	0.5	3,374	0.01%
2021/02/02	1	291.00	0	0.00	293.00	1	3,375	0.03%
2021/02/01	1	274.50	1	275.00	275.00	0	3,318	0.00%
2021/01/29	0	274.00	4	274.25	269.50	-4	3,276	-0.12%
2021/01/28	1	270.50	0	0.00	273.00	1	3,204	0.03%
2021/01/27	1	293.00	0	0.00	288.00	1	3,155	0.03%
2021/01/26	1	290.00	1	295.50	291.00	0	3,141	0.00%
2021/01/25	0	0.00	1	289.50	288.50	-1	3,110	-0.03%
2021/01/22	4	288.63	0	0.00	291.50	4	3,099	0.13%
2021/01/21	1	285.50	1	290.00	285.50	0	3,077	0.00%
2021/01/20	1	285.50	1	277.50	281.00	0	3,043	0.00%
2021/01/18	1	282.00	0	0.00	282.00	1	3,062	0.03%
2021/01/15	0	280.00	0	0.00	277.00	0	3,093	0.00%
2021/01/14	1	284.50	0	0.00	282.50	1	3,070	0.03%
2021/01/13	1	288.03	0	0.00	291.50	1	3,042	0.03%
2021/01/12	1	289.50	0	0.00	287.00	1	2,984	0.03%
2021/01/11	1	290.50	0	0.00	294.00	1	2,963	0.03%
2021/01/08	0	0.00	2	293.50	291.50	-2	2,923	-0.07%
2021/01/07	3	297.83	0	0.00	296.00	3	2,903	0.10%
2021/01/06	3	292.00	10	292.50	296.00	-7	2,894	-0.24%
2021/01/04	1	310.00	7	309.35	301.00	-6	2,860	-0.21%
2020/12/31	1	310.00	0	0.00	316.00	1	2,850	0.04%
2020/12/30	3	314.33	1.2	313.33	316.00	1.8	2,862	0.06%
2020/12/29	2	307.99	0	0.00	306.50	2	2,870	0.07%
2020/12/21	5	288.20	2	287.00	287.50	3	3,141	0.10%
2020/12/17	1.2	294.83	3	291.83	287.50	-1.8	3,146	-0.06%
2020/12/16	4	293.63	7.6	295.16	305.00	-3.6	3,044	-0.12%
2020/12/15	1	288.51	25	287.92	288.00	-24	2,991	-0.80%
2020/12/14	1	284.00	1	280.50	285.00	0	2,956	0.00%
2020/12/11	9	276.67	5	273.60	277.00	4	2,909	0.14%
2020/12/10	1	271.50	2	267.25	265.00	-1	2,861	-0.03%
2020/12/09	0	0.00	1	259.50	259.00	-1	2,825	-0.04%
2020/12/08	1	257.50	1	262.00	259.00	0	2,861	0.00%
2020/12/04	1	247.50	0	0.00	250.00	1	2,920	0.03%
2020/12/03	0	0.00	2	250.44	252.00	-2	2,920	-0.07%
2020/12/01	0	0.00	1	243.50	243.00	-1	2,928	-0.03%
2020/11/30	1	238.00	1	240.00	239.00	0	2,939	0.00%
2020/11/27	0	0.00	2	239.75	243.50	-2	2,909	-0.07%
2020/11/26	0	0.00	2	236.00	237.00	-2	2,909	-0.07%
2020/11/25	3	231.83	0	0.00	228.00	3	2,932	0.10%
2020/11/24	0	0.00	1	234.50	236.50	-1	2,950	-0.03%
2020/11/23	0	238.00	0	0.00	237.50	0	3,004	0.00%
2020/11/19	0	240.50	0	0.00	242.50	0	3,117	0.00%
2020/11/18	0	0.00	0.1	244.00	246.00	-0.1	3,175	0.00%
2020/11/17	0	0.00	1	241.00	244.00	-1	3,190	-0.03%
2020/11/13	0	0.00	6	229.42	229.50	-6	3,182	-0.19%
2020/11/12	1	223.50	5	227.30	223.00	-4	3,192	-0.13%
2020/11/10	2	217.25	10.7	219.92	217.50	-8.7	3,260	-0.27%
2020/10/27	1	208.50	4	210.00	210.00	-3	3,787	-0.08%
2020/10/23	1	212.50	0	0.00	208.50	1	3,835	0.03%
2020/10/22	1	215.50	1	216.50	214.00	0	3,820	0.00%
2020/10/19	0	0.00	1	219.00	221.00	-1	3,865	-0.03%
2020/10/13	1	213.50	1	220.00	219.00	0	3,952	0.00%
2020/10/12	1	218.00	0	0.00	217.50	1	3,993	0.03%
2020/10/07	2	219.50	0	0.00	219.00	2	4,015	0.05%
2020/10/05	2	220.75	0	0.00	218.50	2	4,006	0.05%
2020/09/29	0	0.00	1	220.00	221.00	-1	3,987	-0.03%
2020/09/28	0.1	218.00	0	0.00	219.00	0.1	4,000	0.00%
2020/09/24	1	207.00	0	0.00	206.50	1	4,087	0.02%
2020/09/23	2	209.75	0	0.00	210.00	2	4,056	0.05%
2020/09/18	1	217.50	0	0.00	219.50	1	4,069	0.02%
2020/09/11	1	217.00	0	0.00	215.50	1	4,142	0.02%
2020/09/10	0	0.00	1	229.00	222.00	-1	4,135	-0.02%
2020/09/04	1	226.00	0	0.00	230.00	1	4,242	0.02%
2020/09/03	1	235.00	0	0.00	233.50	1	4,283	0.02%
2020/09/02	1	238.00	1	239.50	240.00	0	4,385	0.00%
2020/08/31	0	0.00	0.2	234.00	234.00	-0.2	4,592	0.00%
2020/08/28	2	240.25	2	241.00	241.00	0	4,611	0.00%
2020/08/27	0	0.00	1	239.50	236.00	-1	4,669	-0.02%
2020/08/25	6	241.67	4	238.75	237.50	2	4,745	0.04%
2020/08/24	1	241.00	1	243.50	244.00	0	4,769	0.00%
2020/08/17	0	0.00	1	238.00	238.00	-1	4,950	-0.02%
2020/08/14	1.1	225.72	6	225.50	228.50	-4.9	4,896	-0.10%
2020/08/11	3	210.00	1	212.00	209.00	2	4,956	0.04%
2020/08/10	2	224.50	0	0.00	220.00	2	4,916	0.04%
2020/08/07	1	232.00	0	0.00	226.00	1	4,988	0.02%
2020/08/06	1	237.00	0	0.00	237.00	1	4,987	0.02%
2020/08/05	1	249.00	2	249.00	247.00	-1	5,040	-0.02%
2020/08/04	1	244.00	0	0.00	245.50	1	5,047	0.02%
2020/08/03	1.1	239.05	2	235.75	233.00	-0.9	5,058	-0.02%
2020/07/28	1	228.50	0	0.00	229.00	1	5,252	0.02%
2020/07/24	1	241.00	0	0.00	236.50	1	5,641	0.02%
2020/07/23	1	239.00	0	0.00	240.50	1	5,899	0.02%
2020/07/22	0	0.00	1	248.50	247.00	-1	5,995	-0.02%
2020/07/21	0	0.00	1	244.00	242.00	-1	6,090	-0.02%
2020/07/16	6	244.33	0	0.00	241.50	6	6,520	0.09%
2020/07/15	2	259.00	27	252.50	252.50	-25	6,752	-0.37%
2020/07/14	6	258.75	0	0.00	259.00	6	7,003	0.09%
2020/07/10	6	258.75	1	259.50	255.00	5	7,128	0.07%
2020/07/09	3	260.50	0	0.00	258.00	3	7,139	0.04%
2020/07/08	8	254.88	3	255.00	255.50	5	7,161	0.07%
2020/07/07	2	256.50	2	257.50	256.50	0	7,269	0.00%
2020/07/06	4	259.88	4	261.13	256.50	0	7,267	0.00%
2020/07/03	8	241.44	4	243.38	242.00	4	7,244	0.06%
2020/07/02	0	0.00	1	236.50	237.50	-1	7,322	-0.01%
2020/07/01	0	0.00	1	232.50	230.50	-1	7,396	-0.01%
2020/06/24	0	0.00	0.1	223.50	223.50	-0.1	7,515	0.00%
2020/06/23	3	226.00	0	0.00	225.00	3	7,599	0.04%
2020/06/22	1	229.00	0	0.00	229.00	1	7,665	0.01%
2020/06/19	0	0.00	0.1	229.00	230.00	-0.1	7,826	0.00%
2020/06/17	4	225.50	0	0.00	224.50	4	8,006	0.05%
2020/06/16	2	224.25	1	224.50	226.50	1	8,327	0.01%
2020/06/15	2	221.75	0	0.00	220.50	2	8,462	0.02%
2020/06/12	1	226.00	10	225.50	226.50	-9	8,552	-0.11%
2020/06/11	6	217.50	11	221.82	223.50	-5	8,639	-0.06%
2020/06/10	1	213.00	2	215.75	217.50	-1	8,614	-0.01%
2020/06/08	8	214.81	1	213.00	213.00	7	8,742	0.08%
2020/06/05	7	224.79	1	225.00	223.50	6	8,626	0.07%
2020/06/04	5.2	224.39	0	0.00	227.00	5.2	8,629	0.06%
2020/06/03	1	223.00	0	0.00	223.50	1	8,638	0.01%
2020/06/02	7	229.79	2	227.50	228.00	5	8,589	0.06%
2020/06/01	0	0.00	1	242.00	242.50	-1	8,567	-0.01%
2020/05/28	1	232.00	2	238.75	236.00	-1	8,568	-0.01%
2020/05/27	1	228.00	0	0.00	229.00	1	8,506	0.01%
2020/05/25	3	224.50	3	223.67	229.00	0	8,592	0.00%
2020/05/22	0	0.00	19	216.71	217.50	-19	8,479	-0.22%
2020/05/20	0	0.00	1	213.50	215.00	-1	8,540	-0.01%
2020/05/19	7	212.79	1	210.50	212.00	6	8,614	0.07%
2020/05/18	3	218.83	4	219.50	218.00	-1	8,556	-0.01%
2020/05/15	6	214.25	0	0.00	209.00	6	8,454	0.07%
2020/05/13	2	208.00	0	0.00	209.50	2	8,385	0.02%
2020/05/12	2	202.75	0	0.00	204.50	2	8,424	0.02%
2020/05/08	4.1	210.36	1	209.00	209.50	3.1	8,584	0.04%
2020/05/06	3	210.83	0	0.00	212.50	3	8,746	0.03%
2020/05/05	8	211.25	1	213.50	209.50	7	8,723	0.08%
2020/05/04	7	208.93	0	0.00	208.50	7	8,699	0.08%
2020/04/30	0	0.00	1	217.50	217.50	-1	8,678	-0.01%
2020/04/29	1	222.50	16	221.97	223.50	-15	8,647	-0.17%
2020/04/28	11	206.95	12	208.21	212.50	-1	8,389	-0.01%
2020/04/27	8	196.00	3	198.33	196.50	5	8,214	0.06%
2020/04/24	0	0.00	2	194.00	195.00	-2	8,157	-0.02%
2020/04/23	2	190.75	1	193.50	190.00	1	8,121	0.01%
2020/04/22	2	185.75	1	186.00	186.50	1	7,975	0.01%
2020/04/21	2	183.50	41	184.82	184.00	-39	7,892	-0.49%
2020/04/20	1.1	192.54	22	192.77	193.00	-20.9	7,764	-0.27%
2020/04/17	2	198.25	3	203.17	206.00	-1	7,499	-0.01%
2020/04/16	0	0.00	4	186.63	188.00	-4	7,257	-0.06%
2020/04/15	1	182.00	6	183.17	183.00	-5	7,214	-0.07%
2020/04/14	1	181.00	1	183.00	179.50	0	7,185	0.00%
2020/04/13	1	181.00	8	178.13	178.00	-7	7,238	-0.10%
2020/04/10	14	179.25	7	178.93	178.50	7	7,203	0.10%
2020/04/09	5	174.00	0	0.00	174.50	5	7,156	0.07%
2020/04/08	3	177.33	1	178.00	177.50	2	7,196	0.03%
2020/04/07	1	177.50	11	179.82	174.50	-10	7,282	-0.14%
2020/04/06	12	170.29	5	171.70	176.00	7	7,158	0.10%
2020/04/01	1	163.00	3	165.17	166.50	-2	7,084	-0.03%
2020/03/31	12	161.29	12	160.17	163.00	0	7,053	0.00%
2020/03/27	0	0.00	2	159.25	156.50	-2	7,048	-0.03%
2020/03/26	0	0.00	3	151.17	155.00	-3	6,947	-0.04%
2020/03/25	0	0.00	1	152.00	154.00	-1	6,898	-0.01%
2020/03/24	15	142.50	16	143.53	144.00	-1	6,735	-0.01%
2020/03/23	6	138.33	0	0.00	137.00	6	6,592	0.09%
2020/03/20	8	153.63	9	155.67	152.00	-1	6,518	-0.02%
2020/03/19	13	153.04	7	163.57	149.00	6	6,193	0.10%
2020/03/18	14	170.04	8	168.25	165.50	6	6,053	0.10%
2020/03/17	14	158.93	17	162.65	168.50	-3	5,976	-0.05%
2020/03/16	10	169.05	10	169.90	163.00	0	5,875	0.00%
2020/03/13	2	150.00	5	160.10	169.00	-3	5,834	-0.05%
2020/03/12	15	166.90	15	165.53	164.00	0	5,738	0.00%
2020/03/11	1	173.00	1	173.50	172.50	0	5,735	0.00%
2020/03/10	2	169.50	1	171.50	171.00	1	5,777	0.02%
2020/03/09	10	171.25	6	169.67	168.00	4	5,805	0.07%
2020/03/06	3	177.33	3	176.17	178.00	0	5,764	0.00%
2020/03/05	4	173.50	2	176.75	179.00	2	5,756	0.03%
2020/03/03	2	165.50	0	0.00	165.50	2	5,747	0.03%
2020/03/02	0	0.00	1	165.00	162.00	-1	5,824	-0.02%
2020/02/27	1	167.50	1	165.50	163.50	0	6,678	0.00%
2020/02/26	1	172.50	0	0.00	171.50	1	6,654	0.02%
2020/02/24	1	174.50	0	0.00	176.00	1	6,758	0.01%
2020/02/21	1	181.50	0	0.00	179.50	1	6,747	0.01%
2020/02/20	5	186.70	1	183.50	183.50	4	6,728	0.06%
2020/02/19	0	0.00	1	182.50	182.00	-1	6,713	-0.01%
2020/02/18	7	182.29	2	180.50	180.50	5	6,723	0.07%
2020/02/14	1	180.50	1	180.00	182.50	0	6,741	0.00%
2020/02/13	7	180.29	26	179.90	179.50	-19	6,792	-0.28%
2020/02/12	12	186.50	3	185.17	183.00	9	6,780	0.13%
2020/02/11	2	183.50	2	181.75	184.00	0	6,835	0.00%
2020/02/10	2	180.50	6	180.25	181.50	-4	6,866	-0.06%
2020/02/07	36	177.50	10	176.20	174.00	26	6,840	0.38%
2020/02/06	0	0.00	4	176.25	176.00	-4	6,788	-0.06%
2020/02/04	1	170.00	2	170.50	171.00	-1	6,982	-0.01%
2020/02/03	1	154.00	6	161.25	164.00	-5	6,950	-0.07%
2020/01/31	9	162.00	11	163.73	163.00	-2	6,949	-0.03%
2020/01/30	4	161.63	3	160.83	159.00	1	6,976	0.01%
2020/01/20	1	175.00	0	0.00	174.00	1	6,879	0.01%
2020/01/17	15	171.80	5	173.30	173.50	10	6,831	0.15%
2020/01/16	10	169.00	0	0.00	168.50	10	6,773	0.15%
2020/01/14	4	171.75	1	169.50	168.50	3	6,761	0.04%
2020/01/08	1	164.50	2	160.00	165.00	-1	6,875	-0.01%
2020/01/07	1	163.50	0	0.00	162.00	1	6,957	0.01%
2020/01/06	0	0.00	21	169.83	170.00	-21	6,965	-0.30%
2020/01/03	1	177.00	1	174.00	171.50	0	7,075	0.00%
2020/01/02	3	173.17	2	174.00	175.00	1	7,049	0.01%
2019/12/31	1	171.00	3	169.50	168.00	-2	7,053	-0.03%
2019/12/30	1	163.50	2	162.00	164.00	-1	6,952	-0.01%
2019/12/27	4	161.13	4	162.25	162.50	0	7,065	0.00%
2019/12/26	2	157.75	0	0.00	157.50	2	7,105	0.03%
2019/12/25	1	158.00	3	159.50	160.00	-2	7,122	-0.03%
2019/12/24	5	162.00	4	162.63	160.50	1	7,108	0.01%
2019/12/20	0	0.00	0.9	169.00	168.50	-0.9	7,175	-0.01%
2019/12/19	0	0.00	1	166.50	167.00	-1	7,206	-0.01%
2019/12/18	0	0.00	2.4	166.21	165.50	-2.4	7,347	-0.03%
2019/12/17	1	167.00	2	165.75	166.00	-1	7,414	-0.01%
2019/12/16	2	165.75	1	166.00	166.50	1	7,527	0.01%
2019/12/13	0	0.00	1	163.50	164.50	-1	7,608	-0.01%
2019/12/11	1	163.50	1	165.50	165.50	0	7,643	0.00%
2019/12/10	1	165.00	1	165.00	164.50	0	7,658	0.00%
2019/12/09	0	0.00	1	164.00	164.50	-1	7,704	-0.01%
2019/12/06	3	162.67	0	0.00	160.50	3	7,672	0.04%
2019/12/05	1	161.00	3	163.17	164.50	-2	7,640	-0.03%
2019/12/04	0	0.00	1	157.50	157.50	-1	7,569	-0.01%
2019/12/03	2	157.50	1	159.00	157.00	1	7,551	0.01%
2019/12/02	1	156.00	0	0.00	158.00	1	7,554	0.01%
2019/11/28	1	161.00	0	0.00	160.00	1	7,680	0.01%
2019/11/27	5	163.70	2	164.50	163.50	3	7,696	0.04%
2019/11/26	8	169.06	7	169.86	170.00	1	7,602	0.01%
2019/11/22	1	164.50	0	0.00	166.50	1	6,895	0.01%
2019/11/21	1	166.50	0	0.00	166.50	1	6,840	0.01%
2019/11/19	3	171.67	0	0.00	173.00	3	6,804	0.04%
2019/11/18	5	175.30	0	0.00	171.00	5	6,827	0.07%
2019/11/15	2	178.50	0	0.00	178.00	2	6,801	0.03%
2019/11/14	2	175.50	2	176.75	175.50	0	6,785	0.00%
2019/11/13	1	175.50	1	177.50	176.00	0	6,770	0.00%
2019/11/12	1	170.00	0	0.00	174.00	1	6,777	0.01%
2019/11/11	1	172.50	7	173.43	173.00	-6	6,724	-0.09%
2019/11/08	12	175.50	8	176.25	172.00	4	6,774	0.06%
2019/11/07	10	174.55	10	172.80	174.00	0	6,760	0.00%
2019/11/06	0	0.00	2	180.00	180.50	-2	6,751	-0.03%
2019/11/05	1	177.00	1	176.50	175.50	0	6,860	0.00%
2019/11/04	2	170.00	0	0.00	173.00	2	6,915	0.03%
2019/11/01	3	176.67	1	174.00	174.50	2	6,890	0.03%
2019/10/31	1	183.50	1	183.00	181.50	0	6,804	0.00%
2019/10/30	1	184.00	0	0.00	182.50	1	6,796	0.01%
2019/10/29	2	182.25	0	0.00	182.50	2	6,741	0.03%
2019/10/25	1	187.50	0	0.00	188.00	1	6,767	0.01%
2019/10/24	0	0.00	1	192.00	188.50	-1	6,793	-0.01%
2019/10/23	0	0.00	2	190.50	191.00	-2	6,807	-0.03%
2019/10/22	13	188.81	2	190.00	188.50	11	6,818	0.16%
2019/10/21	2	186.50	1.1	187.45	187.00	0.9	6,844	0.01%
2019/10/18	2	189.00	3	189.00	189.50	-1	6,945	-0.01%
2019/10/17	1	185.00	1	186.00	187.00	0	6,881	0.00%
2019/10/16	6	188.75	7	189.50	190.00	-1	6,789	-0.01%
2019/10/15	6	193.08	6	192.17	195.00	0	6,717	0.00%
2019/10/09	5	183.40	27	183.83	185.00	-22	6,542	-0.34%
2019/10/08	9	179.50	10.1	179.45	180.00	-1.1	6,436	-0.02%
2019/10/07	7	179.00	6	178.67	177.00	1	6,407	0.02%
2019/10/04	2	173.50	3	174.33	172.50	-1	6,343	-0.02%
2019/10/03	7	170.14	7	170.36	175.00	0	6,282	0.00%
2019/10/02	1	165.50	4	166.13	167.00	-3	6,165	-0.05%
2019/10/01	2	162.50	0	0.00	162.00	2	6,110	0.03%
2019/09/26	3	164.67	1	165.00	165.00	2	6,237	0.03%
2019/09/25	2	162.25	0	0.00	162.50	2	6,350	0.03%
2019/09/24	6	165.67	5	164.50	165.00	1	6,374	0.02%
2019/09/23	15	165.63	13	164.77	163.50	2	6,348	0.03%
2019/09/20	5	170.20	7	171.14	169.00	-2	6,289	-0.03%
2019/09/19	4	171.25	3	170.83	172.00	1	6,328	0.02%
2019/09/18	5	174.00	6	176.08	177.50	-1	6,459	-0.02%
2019/09/16	1	171.50	0	0.00	171.00	1	6,381	0.02%
2019/09/12	0	0.00	4	169.13	170.50	-4	6,386	-0.06%
2019/09/11	26	166.27	24	166.58	166.00	2	6,402	0.03%
2019/09/10	6	167.00	0	0.00	168.00	6	6,357	0.09%
2019/09/09	0	0.00	1	166.00	166.00	-1	6,343	-0.02%
2019/09/06	1	163.00	2	164.75	164.00	-1	6,333	-0.02%
2019/09/05	2	163.25	0	0.00	162.50	2	6,348	0.03%
2019/09/04	11	163.09	1	162.50	163.00	10	6,311	0.16%
2019/09/03	0	0.00	1	165.00	161.50	-1	6,320	-0.02%
2019/09/02	5.1	165.67	1	165.00	164.00	4.1	6,286	0.07%
2019/08/30	6	168.67	7	167.93	165.50	-1	6,202	-0.02%
2019/08/29	1	162.00	3	161.33	162.50	-2	6,103	-0.03%
2019/08/28	6	160.75	10	161.50	161.50	-4	6,115	-0.07%
2019/08/27	3	157.33	3	158.50	156.50	0	6,005	0.00%
2019/08/26	6	153.92	3	153.50	153.00	3	5,905	0.05%
2019/08/23	2	154.00	0	0.00	153.50	2	5,873	0.03%
2019/08/22	2	157.25	1.2	158.71	155.00	0.8	5,853	0.01%
2019/08/21	1	155.50	0	0.00	156.00	1	5,857	0.02%
2019/08/16	0	0.00	1	151.50	153.00	-1	5,830	-0.02%
2019/08/15	3	152.33	1	152.50	152.00	2	5,818	0.03%
2019/08/14	0	0.00	1	149.50	150.50	-1	5,779	-0.02%
2019/08/13	0	0.00	1	150.50	149.00	-1	5,809	-0.02%
2019/08/12	4	152.75	13	152.35	156.00	-9	5,805	-0.16%
2019/08/08	2	148.00	7	147.21	151.00	-5	5,647	-0.09%
2019/08/07	10	145.40	5	144.50	147.50	5	5,552	0.09%
2019/08/06	11	135.00	10	136.80	140.50	1	5,462	0.02%
2019/08/05	2	138.25	1	139.50	138.00	1	5,371	0.02%
2019/08/02	1	131.00	1	135.00	133.00	0	5,329	0.00%
2019/07/30	0	0.00	4	139.00	133.00	-4	5,470	-0.07%
2019/07/29	1	137.50	1	137.50	137.50	0	5,430	0.00%
2019/07/26	1	135.50	1	136.00	136.50	0	5,462	0.00%
2019/07/24	3	134.50	0.2	135.00	136.00	2.8	5,464	0.05%
2019/07/23	1	136.50	0	0.00	134.00	1	5,510	0.02%
2019/07/22	1	135.50	6	134.58	136.50	-5	5,570	-0.09%
2019/07/19	5	130.60	4	131.63	132.00	1	5,508	0.02%
2019/07/16	1	129.50	0	0.00	128.50	1	5,749	0.02%
2019/07/15	14	128.57	0	0.00	129.00	14	5,758	0.24%
2019/07/12	2	129.75	1	130.00	128.50	1	5,783	0.02%
2019/07/11	1	130.00	1	131.00	129.00	0	5,788	0.00%
2019/07/10	2	132.25	0	0.00	133.00	2	5,762	0.03%
2019/07/05	2	129.50	6	129.83	130.50	-4	5,850	-0.07%
2019/07/04	2	129.50	0.2	130.00	130.00	1.8	5,889	0.03%
2019/07/03	10	130.10	0	0.00	127.50	10	5,922	0.17%
2019/07/02	0	0.00	1	137.00	136.50	-1	5,770	-0.02%
2019/06/28	0	0.00	2	128.00	131.50	-2	5,646	-0.04%
2019/06/27	0	0.00	2	130.00	128.50	-2	5,752	-0.03%
2019/06/26	7	128.00	1	131.00	131.00	6	5,772	0.10%
2019/06/25	2	128.00	7	128.14	129.00	-5	5,685	-0.09%
2019/06/24	2	122.00	0	0.00	122.00	2	5,437	0.04%
2019/06/21	3	125.50	1	126.00	123.00	2	5,584	0.04%
2019/06/20	3	124.67	0	0.00	125.50	3	5,584	0.05%
2019/06/19	0	0.00	1	125.00	124.50	-1	5,691	-0.02%
2019/06/18	1	119.50	0	0.00	121.50	1	5,690	0.02%
2019/06/17	1	118.50	0	0.00	119.00	1	5,781	0.02%
2019/06/14	3	125.00	2	122.50	121.00	1	5,938	0.02%
2019/06/13	1	125.00	1	126.00	126.00	0	6,152	0.00%
2019/06/11	1	122.00	2	122.75	123.50	-1	6,177	-0.02%
2019/06/10	1	123.50	2	123.00	123.50	-1	6,167	-0.02%
2019/06/06	0	0.00	3	118.50	117.50	-3	6,114	-0.05%
2019/06/04	4	119.25	1	123.50	118.00	3	6,137	0.05%
2019/05/31	4	119.38	3	120.83	122.50	1	6,153	0.02%
2019/05/29	1	113.50	1	117.00	116.50	0	6,226	0.00%
2019/05/28	2	114.50	4	115.00	116.50	-2	6,299	-0.03%
2019/05/27	14	113.82	11	114.36	111.50	3	6,303	0.05%
2019/05/23	3	118.33	5	116.90	119.50	-2	6,538	-0.03%
2019/05/22	1	123.00	0	0.00	119.00	1	6,588	0.02%
2019/05/21	1	117.00	11	120.18	122.00	-10	6,602	-0.15%
2019/05/20	2	119.50	1	119.00	118.50	1	6,600	0.02%
2019/05/17	7	120.50	0	0.00	121.50	7	6,609	0.11%
2019/05/16	1	127.00	0	0.00	125.50	1	6,692	0.01%
2019/05/15	1	131.00	0	0.00	131.00	1	6,748	0.01%
2019/05/13	0	0.00	8	130.44	130.50	-8	6,761	-0.12%
2019/05/10	1	129.00	0	0.00	130.00	1	6,910	0.01%
2019/05/09	8	130.00	0	0.00	129.00	8	6,958	0.11%
2019/05/08	1	132.00	7	132.50	133.50	-6	6,971	-0.09%
2019/05/07	2	137.50	2	136.50	135.00	0	6,890	0.00%
2019/05/06	0	0.00	1.1	134.33	133.50	-1.1	6,819	-0.02%
2019/05/03	2	136.00	0	0.00	136.50	2	6,808	0.03%
2019/05/02	0	0.00	2	134.50	134.00	-2	6,843	-0.03%
2019/04/29	0.2	129.50	0	0.00	129.50	0.2	6,959	0.00%
2019/04/26	7	129.00	1	127.50	128.50	6	6,957	0.09%
2019/04/25	1	135.00	0	0.00	133.00	1	7,051	0.01%
2019/04/24	1	136.50	4	137.50	136.50	-3	7,212	-0.04%
2019/04/23	0	0.00	4	136.25	139.50	-4	7,563	-0.05%
2019/04/18	2	131.50	1	130.00	128.00	1	7,572	0.01%
2019/04/17	1	132.50	1	132.50	131.50	0	7,691	0.00%
2019/04/15	2	131.00	0	0.00	131.00	2	7,926	0.03%
2019/04/12	0	0.00	2	130.00	133.00	-2	8,001	-0.02%
2019/04/10	1	134.50	2	133.25	133.00	-1	8,272	-0.01%
2019/04/09	2	131.50	3	134.17	131.50	-1	8,336	-0.01%
2019/04/08	2	128.75	0	0.00	129.00	2	8,552	0.02%
2019/04/03	203	127.66	0	0.00	129.50	203	8,649	2.35%	大買/鉅額交易
2019/04/02	9	129.28	4	132.75	129.00	5	8,718	0.06%
2019/04/01	1	128.00	2	129.25	130.50	-1	8,677	-0.01%
2019/03/29	6	126.25	9	125.33	124.50	-3	8,527	-0.04%
2019/03/28	5	121.50	7	120.79	122.50	-2	8,518	-0.02%
2019/03/27	3	119.50	1	119.50	121.00	2	8,522	0.02%
2019/03/26	3	122.00	27	123.69	121.00	-24	8,535	-0.28%
2019/03/25	0	0.00	5	117.00	120.00	-5	8,412	-0.06%
2019/03/22	2	118.50	4	120.38	118.50	-2	8,390	-0.02%
2019/03/21	2	119.25	0	0.00	118.50	2	8,260	0.02%
2019/03/20	0	0.00	6	120.58	120.00	-6	8,254	-0.07%
2019/03/19	4	117.63	1	121.00	116.50	3	8,210	0.04%
2019/03/18	11	113.32	18	116.14	118.50	-7	8,121	-0.09%
2019/03/15	2	111.00	0	0.00	110.00	2	7,962	0.03%
2019/03/14	1	108.00	1	110.00	108.00	0	8,065	0.00%
2019/03/13	0	0.00	2	108.50	109.00	-2	8,113	-0.02%
2019/03/12	2	107.50	0	0.00	106.00	2	8,185	0.02%
2019/03/07	1	104.00	2	105.75	106.50	-1	8,340	-0.01%
2019/03/06	4	105.88	0	0.00	105.50	4	8,406	0.05%
2019/03/04	5	110.00	6	109.83	108.00	-1	8,439	-0.01%
2019/02/27	0	0.00	3	109.17	108.50	-3	8,350	-0.04%
2019/02/26	1	109.00	0	0.00	108.00	1	8,274	0.01%
2019/02/25	0	0.00	7	108.29	108.50	-7	8,270	-0.08%
2019/02/22	1	107.00	4	106.13	106.50	-3	8,268	-0.04%
2019/02/21	2	100.25	1	100.00	102.00	1	8,227	0.01%
2019/02/20	15	102.00	0	0.00	101.50	15	8,287	0.18%
2019/02/19	1	102.00	0	0.00	101.50	1	8,289	0.01%
2019/02/18	1	100.00	0	0.00	100.50	1	8,283	0.01%
2019/02/15	9	101.03	8	99.94	99.50	1	8,274	0.01%
2019/02/14	5	104.00	2	103.50	103.00	3	8,116	0.04%
2019/02/13	7	105.93	4	110.25	106.00	3	8,065	0.04%
2019/02/12	2	109.50	0	0.00	109.50	2	7,979	0.03%
2019/02/11	13	108.85	7	109.21	109.00	6	7,970	0.08%
2019/01/30	12	106.50	9	107.56	107.50	3	7,854	0.04%
2019/01/29	2	104.00	0	0.00	104.00	2	7,758	0.03%
2019/01/28	3	106.17	0	0.00	106.50	3	7,729	0.04%
2019/01/23	7	104.93	10	106.25	107.00	-3	7,914	-0.04%
2019/01/22	4	106.25	1	107.00	104.50	3	7,953	0.04%
2019/01/18	1	105.00	13	106.58	107.00	-12	8,055	-0.15%
2019/01/17	10	105.85	0	0.00	104.50	10	8,092	0.12%
2019/01/16	7	109.43	9	112.00	112.00	-2	7,965	-0.03%
2019/01/15	20	108.78	39	110.60	108.50	-19	7,798	-0.24%
2019/01/14	15	104.67	5	105.00	105.00	10	7,425	0.13%
2019/01/11	1	102.50	2	101.75	103.00	-1	7,429	-0.01%
2019/01/09	1	102.50	2	103.50	102.50	-1	7,634	-0.01%
2019/01/08	2	101.00	6	101.67	102.00	-4	7,594	-0.05%
2019/01/07	7	102.07	12	102.43	99.70	-5	7,521	-0.07%
2019/01/04	2	100.35	12	100.46	101.00	-10	7,543	-0.13%
2019/01/03	21	99.91	15	98.87	99.90	6	7,657	0.08%
2019/01/02	9	98.64	12	97.90	98.20	-3	7,585	-0.04%
2018/12/28	6	98.57	8	98.69	98.60	-2	7,456	-0.03%
2018/12/27	20	98.38	18	99.27	98.10	2	7,472	0.03%
2018/12/26	3	94.00	5	93.46	94.00	-2	7,290	-0.03%
2018/12/25	8	92.69	4	93.30	90.60	4	7,327	0.05%
2018/12/24	8	95.63	1	95.60	94.20	7	7,315	0.10%
2018/12/21	0	0.00	2	97.95	96.90	-2	7,605	-0.03%
2018/12/20	5	95.06	3	96.47	97.40	2	7,879	0.03%
2018/12/19	4	95.18	2	94.80	95.00	2	8,041	0.02%
2018/12/18	3	96.80	1	96.10	96.80	2	8,094	0.02%
2018/12/17	7	98.27	4	97.40	97.20	3	8,302	0.04%
2018/12/14	3	98.73	0	0.00	99.00	3	8,664	0.03%
2018/12/13	7	100.14	3	100.70	99.60	4	8,787	0.05%
2018/12/12	20	99.47	13	99.58	99.10	7	8,763	0.08%
2018/12/11	8	96.80	25	96.66	98.20	-17	8,715	-0.20%
2018/12/10	7	92.69	1	91.70	92.00	6	8,747	0.07%
2018/12/07	16	97.39	31	97.22	95.80	-15	8,690	-0.17%
2018/12/06	4	95.95	4	96.30	98.90	0	8,705	0.00%
2018/12/05	8	99.48	5	99.78	98.70	3	8,872	0.03%
2018/12/04	0	0.00	3	102.33	102.00	-3	8,912	-0.03%
2018/12/03	6	102.33	20	101.87	101.50	-14	9,057	-0.15%
2018/11/30	10	97.99	7	97.50	97.50	3	8,955	0.03%
2018/11/29	14	97.79	16	98.38	96.30	-2	9,035	-0.02%
2018/11/28	3	96.37	2	96.70	96.20	1	8,935	0.01%
2018/11/27	1	95.50	3	96.50	97.40	-2	9,106	-0.02%
2018/11/26	3	92.50	17	94.00	94.00	-14	9,148	-0.15%
2018/11/22	5	93.36	24	93.83	93.00	-19	9,193	-0.21%
2018/11/21	15	95.93	11	94.11	95.00	4	9,175	0.04%
2018/11/20	18	97.14	5	95.08	94.20	13	9,073	0.14%
2018/11/19	2	97.60	7	98.96	101.50	-5	8,940	-0.06%
2018/11/16	1	94.80	2	95.30	95.20	-1	8,865	-0.01%
2018/11/15	1	93.50	3	93.97	94.20	-2	8,882	-0.02%
2018/11/14	3	93.40	4	93.95	92.80	-1	8,890	-0.01%
2018/11/13	3	89.60	12	92.05	92.60	-9	8,895	-0.10%
2018/11/12	1	92.00	1	91.70	91.50	0	8,992	0.00%
2018/11/09	2	90.45	7	91.10	91.60	-5	9,269	-0.05%
2018/11/08	10	91.77	7	91.56	90.20	3	9,715	0.03%
2018/11/07	13	89.82	12	90.40	90.30	1	9,717	0.01%
2018/11/06	3	90.23	4	89.13	87.40	-1	9,762	-0.01%
2018/11/05	2	89.50	7	89.74	89.20	-5	9,823	-0.05%
2018/11/02	20	89.00	6	88.87	89.10	14	9,807	0.14%
2018/11/01	11	87.25	14	87.96	89.00	-3	9,888	-0.03%
2018/10/31	5	83.24	11	84.35	85.20	-6	9,823	-0.06%
2018/10/30	134	76.09	32	77.54	79.40	102	9,747	1.05%	大買/鉅額交易
2018/10/29	12	79.55	3	80.00	78.40	9	9,711	0.09%
2018/10/26	11	85.82	9	87.17	84.00	2	9,691	0.02%
2018/10/25	4	86.03	5	85.56	85.70	-1	9,714	-0.01%
2018/10/24	8	89.34	8	89.11	88.70	0	9,647	0.00%
2018/10/23	2	87.35	3	88.10	87.50	-1	9,622	-0.01%
2018/10/22	1	87.70	2	88.75	87.60	-1	9,712	-0.01%
2018/10/19	5	87.78	4	87.83	88.20	1	9,710	0.01%
2018/10/18	7	90.30	7	89.83	91.50	0	9,729	0.00%
2018/10/17	6	89.17	7	88.81	91.00	-1	9,722	-0.01%
2018/10/16	3	85.27	18	85.43	85.70	-15	9,711	-0.15%
2018/10/15	2	82.85	16	83.41	84.10	-14	9,766	-0.14%
2018/10/12	10	82.36	10	82.29	81.80	0	9,924	0.00%
2018/10/11	4	78.45	18	79.53	83.40	-14	9,957	-0.14%
2018/10/09	6	83.00	1	82.40	82.20	5	9,934	0.05%
2018/10/08	1	83.10	5	84.44	84.30	-4	10,252	-0.04%
2018/10/05	7	79.93	7	80.29	82.90	0	10,492	0.00%
2018/10/04	3	83.00	8	83.40	84.50	-5	10,446	-0.05%
2018/10/03	14	85.16	3	85.43	83.30	11	10,534	0.10%
2018/10/02	5	86.52	12	88.08	88.50	-7	10,517	-0.07%
2018/10/01	8	85.36	8	85.86	87.20	0	10,594	0.00%
2018/09/28	16	84.68	26	84.13	85.00	-10	10,777	-0.09%
2018/09/27	24	83.40	18	83.82	82.30	6	10,602	0.06%
2018/09/26	19	88.18	10	88.17	87.60	9	10,329	0.09%
2018/09/21	4	87.00	18	88.30	92.00	-14	10,261	-0.14%
2018/09/20	34	90.05	2	94.75	86.70	32	10,166	0.31%
2018/09/19	6	94.15	310	93.79	96.30	-304	9,857	-3.08%	大賣/鉅額交易
2018/09/17	10	97.67	17	98.66	98.90	-7	9,787	-0.07%
2018/09/14	15	93.93	36	94.72	97.40	-21	9,783	-0.21%
2018/09/13	5	91.84	35	93.36	91.50	-30	9,721	-0.31%
2018/09/12	16	91.14	12	92.69	91.00	4	9,721	0.04%
2018/09/11	10	95.14	6	98.75	96.00	4	9,686	0.04%
2018/09/10	22	99.13	11	101.38	98.30	11	9,484	0.12%
2018/09/07	33	105.12	3	106.33	105.00	30	9,377	0.32%
2018/09/06	2	109.00	0	0.00	110.00	2	9,233	0.02%
2018/09/05	6	110.00	9	109.94	110.00	-3	9,264	-0.03%
2018/09/04	2	108.75	0	0.00	109.00	2	9,229	0.02%
2018/09/03	4	109.88	13	112.50	109.00	-9	9,213	-0.10%
2018/08/31	2	108.50	12	108.75	109.50	-10	9,043	-0.11%
2018/08/30	1	106.00	40	107.89	107.50	-39	9,042	-0.43%
2018/08/29	0	0.00	1	105.00	105.00	-1	9,152	-0.01%
2018/08/28	5	105.90	7	106.43	104.50	-2	9,253	-0.02%
2018/08/27	5	104.20	14	104.79	104.50	-9	9,388	-0.10%
2018/08/24	5	102.20	4	101.63	103.00	1	9,607	0.01%
2018/08/22	3	100.57	1	99.70	100.00	2	9,718	0.02%
2018/08/21	8	101.94	0	0.00	102.00	8	9,801	0.08%
2018/08/20	5	102.30	3	101.50	103.00	2	9,839	0.02%
2018/08/17	2	101.00	7	100.79	101.50	-5	9,844	-0.05%
2018/08/16	33	91.49	33	92.77	99.00	0	9,826	0.00%
2018/08/15	44	101.19	43	107.66	96.10	1	9,895	0.01%
2018/08/14	1	104.50	5	105.00	106.00	-4	9,683	-0.04%
2018/08/13	8	102.25	0	0.00	105.00	8	9,738	0.08%
2018/08/10	2	103.75	12	104.13	103.50	-10	9,685	-0.10%
2018/08/09	3	99.70	2	100.15	100.50	1	9,638	0.01%
2018/08/08	5	101.80	15	100.80	101.00	-10	9,683	-0.10%
2018/08/07	10	98.98	0	0.00	97.60	10	9,699	0.10%
2018/08/06	5	99.90	18	99.53	99.70	-13	9,737	-0.13%
2018/08/03	21	100.05	2	99.95	99.30	19	9,836	0.19%
2018/08/02	18	101.12	8	101.56	99.30	10	9,828	0.10%
2018/08/01	3	105.50	2	104.25	105.00	1	9,855	0.01%
2018/07/31	0	0.00	1	102.00	102.00	-1	9,988	-0.01%
2018/07/30	1	103.00	14	104.43	103.00	-13	10,038	-0.13%
2018/07/27	3	105.00	9.2	104.49	104.00	-6.2	10,238	-0.06%
2018/07/26	8	101.69	1	101.50	101.50	7	10,511	0.07%
2018/07/25	12	101.46	6	101.92	101.50	6	10,717	0.06%
2018/07/24	0	0.00	2	102.75	106.00	-2	10,875	-0.02%
2018/07/23	13	99.76	12	100.42	99.40	1	10,838	0.01%
2018/07/20	3	100.67	5	101.30	102.00	-2	11,023	-0.02%
2018/07/19	24	100.29	8	99.89	100.00	16	10,982	0.15%
2018/07/18	9	100.89	20	104.55	103.50	-11	11,023	-0.10%
2018/07/17	23	104.48	29	105.67	104.00	-6	11,292	-0.05%
2018/07/16	30	104.85	46.2	105.20	103.50	-16.2	11,324	-0.14%
2018/07/13	7	101.06	56	99.67	100.00	-49	10,966	-0.45%
2018/07/12	0	0.00	1	93.50	95.40	-1	10,727	-0.01%
2018/07/11	3	94.07	4	94.28	92.50	-1	10,773	-0.01%
2018/07/10	44.2	97.01	44	98.99	97.20	0.2	10,628	0.00%
2018/07/09	3	96.63	5	95.94	96.30	-2	10,494	-0.02%
2018/07/06	60	94.48	68	93.44	93.80	-8	10,379	-0.08%
2018/07/05	1	89.90	4	89.30	89.50	-3	10,176	-0.03%
2018/07/04	2	90.85	1	90.90	88.60	1	10,270	0.01%
2018/07/03	10	89.88	23	89.43	90.10	-13	10,415	-0.12%
2018/07/02	12	88.53	5	88.98	87.60	7	10,342	0.07%
2018/06/29	4	87.13	4	89.20	88.20	0	10,334	0.00%
2018/06/28	17	84.76	29	83.86	84.00	-12	10,230	-0.12%
2018/06/27	1	81.30	0	0.00	80.60	1	10,314	0.01%
2018/06/26	7	80.71	0	0.00	80.50	7	10,512	0.07%
2018/06/25	5	82.40	1	82.60	82.60	4	10,581	0.04%
2018/06/22	11	83.45	1	83.10	83.30	10	10,875	0.09%
2018/06/21	12	84.48	1	86.00	85.40	11	11,105	0.10%
2018/06/20	9	84.44	7	82.96	83.00	2	11,124	0.02%
2018/06/19	5	90.04	2	89.50	88.00	3	11,045	0.03%
2018/06/14	0	0.00	2	89.00	89.20	-2	11,043	-0.02%
2018/06/13	2	89.20	3	89.37	89.50	-1	10,972	-0.01%
2018/06/12	4	93.55	4	93.40	91.00	0	10,910	0.00%
2018/06/11	3	91.40	2.6	90.60	92.00	0.4	10,850	0.00%
2018/06/08	2	92.35	3	92.63	91.00	-1	10,839	-0.01%
2018/06/07	3	92.73	2	92.90	91.70	1	10,771	0.01%
2018/06/06	5	93.66	4	94.15	92.20	1	10,697	0.01%
2018/06/05	1	91.20	7	91.04	92.00	-6	10,565	-0.06%
2018/06/04	4	90.05	45	91.58	90.20	-41	10,513	-0.39%
2018/06/01	52	90.42	80	90.51	90.20	-28	10,342	-0.27%
2018/05/31	13	86.18	6	85.78	86.30	7	10,089	0.07%
2018/05/30	13	82.98	5	83.00	82.90	8	10,025	0.08%
2018/05/29	8	85.61	6	85.78	85.30	2	9,978	0.02%
2018/05/28	16	84.64	2	84.20	84.00	14	9,920	0.14%
2018/05/25	32	84.86	2	84.35	85.20	30	9,932	0.30%
2018/05/24	51	85.25	19	85.14	84.80	32	9,888	0.32%
2018/05/23	6	84.02	13	84.25	85.70	-7	9,782	-0.07%
2018/05/22	6	79.32	55	80.93	80.20	-49	9,455	-0.52%
2018/05/21	4	74.33	1	75.10	75.00	3	9,232	0.03%
2018/05/18	3	74.20	0	0.00	72.30	3	9,160	0.03%
2018/05/17	2	73.35	1	72.90	74.00	1	9,163	0.01%
2018/05/16	1	72.30	0	0.00	72.30	1	9,173	0.01%
2018/05/15	1	71.80	0	0.00	71.70	1	9,175	0.01%
2018/05/14	1	73.00	0	0.00	73.00	1	9,180	0.01%
2018/05/11	5	73.76	4	74.00	72.80	1	9,148	0.01%
2018/05/10	1	74.80	0	0.00	74.50	1	9,070	0.01%
2018/05/09	5	76.32	4	76.23	75.30	1	9,025	0.01%
2018/05/08	51	72.68	5.9	76.40	78.40	45.1	8,899	0.51%
2018/05/07	4	75.88	1	75.90	75.30	3	8,716	0.03%
2018/05/04	4	76.68	1	75.60	74.70	3	8,697	0.03%
2018/05/03	14	76.41	67	76.13	77.70	-53	8,575	-0.62%
2018/05/02	8	70.85	15	71.60	72.20	-7	8,262	-0.08%
2018/04/30	19	68.64	5	68.96	68.40	14	8,059	0.17%
2018/04/27	8	72.04	6	72.57	72.00	2	7,900	0.03%
2018/04/26	2	72.20	4	73.13	70.80	-2	7,895	-0.03%
2018/04/25	4	70.63	4	70.90	70.30	0	7,613	0.00%
2018/04/24	26	69.18	4	69.85	69.00	22	7,543	0.29%
2018/04/23	12	70.10	2	73.40	68.90	10	7,395	0.14%
2018/04/20	35	78.70	0	0.00	76.40	35	7,001	0.50%
2018/04/19	1	84.00	1	84.80	83.60	0	6,875	0.00%
2018/04/18	1	84.90	6	84.82	84.80	-5	7,061	-0.07%
2018/04/17	7	82.97	0	83.00	82.60	7	7,055	0.10%
2018/04/16	8	85.84	6	86.20	85.20	2	6,989	0.03%
2018/04/13	4	87.28	4	87.20	87.20	0	7,004	0.00%
2018/04/12	6	86.27	6	88.38	87.10	0	7,033	0.00%
2018/04/11	9	86.78	7	88.11	86.20	2	7,088	0.03%
2018/04/10	12	86.60	1	85.30	85.00	11	7,211	0.15%
2018/04/09	12	88.63	5	90.90	86.00	7	7,137	0.10%
2018/04/03	3	91.50	1	92.00	92.50	2	7,018	0.03%
2018/04/02	6	93.97	2	94.40	93.80	4	6,991	0.06%
2018/03/30	3	98.87	3	98.23	98.60	0	7,018	0.00%
2018/03/29	6	95.58	22	94.19	95.00	-16	6,854	-0.23%
2018/03/28	38	92.24	5	92.60	90.20	33	6,644	0.50%
2018/03/27	16	94.32	6	94.47	94.50	10	6,475	0.15%
2018/03/26	26	99.72	1	102.00	95.00	25	6,184	0.40%
2018/03/23	4	104.75	0	0.00	105.00	4	5,915	0.07%
2018/03/20	0	0.00	2	110.75	113.50	-2	6,027	-0.03%
2018/03/19	1	110.50	0	0.00	111.00	1	6,086	0.02%
2018/03/16	6	111.75	0	0.00	110.50	6	6,165	0.10%
2018/03/15	4	112.50	1	113.00	112.50	3	6,212	0.05%
2018/03/14	2	114.00	0	0.00	113.00	2	6,265	0.03%
2018/03/13	3	115.00	0.1	116.00	116.00	3	6,319	0.05%
2018/03/12	1	116.50	8	115.75	115.00	-7	6,364	-0.11%
2018/03/08	8	112.69	0	0.00	112.00	8	6,437	0.12%
2018/03/07	3	113.17	0	0.00	112.00	3	6,385	0.05%
2018/03/06	7	112.36	1	113.50	113.00	6	6,470	0.09%
2018/03/05	3	114.33	0	0.00	111.00	3	6,577	0.05%
2018/03/02	0	0.00	1	114.50	117.00	-1	6,624	-0.02%
2018/03/01	15	112.43	88	115.01	116.50	-73	6,602	-1.11%
2018/02/27	0	0.00	15	113.47	112.00	-15	6,648	-0.23%
2018/02/23	0	0.00	2	107.50	107.50	-2	6,738	-0.03%
2018/02/22	2	105.75	0	0.00	105.00	2	6,809	0.03%
2018/02/21	1	105.50	0	0.00	108.50	1	6,802	0.01%
2018/02/12	10	103.55	0	0.00	103.00	10	6,817	0.15%
2018/02/09	1	104.00	1	104.50	105.50	0	6,970	0.00%
2018/02/08	10	103.70	0	0.00	104.00	10	7,152	0.14%
2018/02/07	0	0.00	2.3	110.52	109.00	-2.3	7,253	-0.03%
2018/02/06	84	112.24	1	105.50	106.00	83	7,563	1.10%
2018/02/05	0	0.00	78	114.50	116.00	-78	7,467	-1.04%
2018/02/02	1	114.50	0	0.00	114.50	1	7,431	0.01%
2018/02/01	1	116.00	1	116.50	117.00	0	7,434	0.00%
2018/01/31	3	115.67	2	116.50	117.00	1	7,401	0.01%
2018/01/30	1	112.50	0	0.00	111.50	1	7,330	0.01%
2018/01/29	82	115.97	3	116.67	115.00	79	7,260	1.09%
2018/01/26	2	107.50	26	109.19	116.00	-24	7,221	-0.33%
2018/01/25	1	107.50	0	0.00	107.50	1	7,112	0.01%
2018/01/23	6	114.50	0	0.00	115.00	6	6,989	0.09%
2018/01/22	0	0.00	6	114.25	115.00	-6	6,955	-0.09%
2018/01/19	2	109.25	0	0.00	109.50	2	6,926	0.03%
2018/01/17	5	107.00	5	107.50	105.50	0	6,891	0.00%
2018/01/16	25	105.16	12	104.00	104.00	13	6,919	0.19%
2018/01/15	15	105.87	12	107.92	108.00	3	6,935	0.04%
2018/01/12	27	110.00	19	108.00	108.00	8	6,825	0.12%
2018/01/11	5	115.90	1	117.00	114.00	4	6,647	0.06%
2018/01/10	22	115.95	36.1	116.36	116.50	-14.1	6,651	-0.21%
2018/01/09	13	119.50	11	118.09	119.00	2	6,605	0.03%
2018/01/08	14	119.54	7	121.29	121.50	7	6,644	0.11%
2018/01/05	3	121.50	7	123.21	121.50	-4	6,618	-0.06%
2018/01/04	1	118.50	11	118.91	120.50	-10	6,568	-0.15%
2018/01/03	9	111.56	15	113.13	113.00	-6	6,414	-0.09%
2018/01/02	4	111.25	32	110.83	111.50	-28	6,374	-0.44%

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

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智邦

券商分點績效/獲利分析

元大-台中 券商分點個股進出 元大-台中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析