智邦 (2345)-元大-桃興券商分點個股進出

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(已收盤)

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

智邦 (2345)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	0.2	394.44	0.3	393.42	401.00	-0.1	3,676	0.00%
2024/04/18	0.3	407.98	0	0.00	409.00	0.3	3,640	0.01%
2024/04/17	1.3	409.83	0	0.00	408.00	1.3	3,619	0.04%
2024/04/16	3.3	420.28	3	421.50	416.50	0.3	3,571	0.01%
2024/04/15	0.7	439.01	0	0.00	431.00	0.7	3,569	0.02%
2024/04/12	2.7	463.06	0	0.00	456.00	2.7	3,523	0.08%
2024/04/10	0	0.00	1	481.00	476.00	-1	3,481	-0.03%
2024/04/09	1.2	466.72	1	498.00	465.00	0.2	3,502	0.01%
2024/04/08	0	0.00	1	467.50	466.00	-1	3,496	-0.03%
2024/04/03	4	456.50	3	456.17	461.00	1	3,473	0.03%
2024/04/02	1	455.00	1	463.00	456.00	0	3,482	0.00%
2024/03/29	2	464.75	2.1	461.88	463.00	-0.1	3,488	0.00%
2024/03/28	0	459.00	1	460.50	458.50	-1	3,485	-0.03%
2024/03/27	2	456.50	1	465.50	453.00	1	3,495	0.03%
2024/03/26	1.1	471.68	0	469.00	465.50	1	3,520	0.03%
2024/03/22	0	0.00	1.6	476.51	481.00	-1.6	3,568	-0.04%
2024/03/21	1.1	458.18	1.2	454.54	459.00	-0.1	3,514	0.00%
2024/03/20	1.3	446.50	0	0.00	437.50	1.3	3,487	0.04%
2024/03/19	0.3	450.81	0	0.00	444.00	0.3	3,419	0.01%
2024/03/18	1.4	459.73	0	0.00	457.50	1.4	3,448	0.04%
2024/03/15	0.4	454.75	0	0.00	454.00	0.4	3,417	0.01%
2024/03/14	0	462.00	0	0.00	465.50	0	3,370	0.00%
2024/03/13	0.2	469.60	0	0.00	465.00	0.2	3,340	0.01%
2024/03/12	2.9	470.88	0	0.00	475.50	2.9	3,268	0.09%
2024/03/11	0.6	489.56	0	491.00	491.00	0.6	3,173	0.02%
2024/03/08	2.8	494.86	0	0.00	491.00	2.8	3,130	0.09%
2024/03/07	0.2	507.50	0	0.00	507.00	0.2	3,057	0.01%
2024/03/06	0	510.00	0	0.00	515.00	0	3,017	0.00%
2024/03/05	0	0.00	0.3	516.00	514.00	-0.3	3,052	-0.01%
2024/03/04	0.1	508.00	0	0.00	508.00	0.1	3,049	0.00%
2024/03/01	0.7	506.38	0	0.00	504.00	0.7	3,063	0.02%
2024/02/29	2.9	503.88	0	0.00	519.00	2.9	3,047	0.09%
2024/02/27	3.8	504.99	0	0.00	502.00	3.8	2,991	0.13%
2024/02/26	2.6	531.66	0	0.00	520.00	2.6	2,925	0.09%
2024/02/23	1	536.01	0	0.00	532.00	1	2,864	0.04%
2024/02/22	1.3	528.61	0	0.00	535.00	1.3	2,896	0.05%
2024/02/21	3.5	549.22	0	0.00	547.00	3.5	2,908	0.12%
2024/02/20	0	560.00	0.1	568.00	569.00	-0.1	2,895	0.00%
2024/02/19	0.1	567.00	0.9	567.27	564.00	-0.9	2,893	-0.03%
2024/02/16	0	0.00	2	555.95	558.00	-2	2,919	-0.07%
2024/02/15	3	510.34	1	525.00	539.00	2	2,918	0.07%
2024/02/05	1	540.99	0	0.00	548.00	1	2,802	0.04%
2024/02/02	0	0.00	1.6	555.52	562.00	-1.6	2,802	-0.06%
2024/02/01	1	539.00	3	539.66	542.00	-2	2,774	-0.07%
2024/01/31	0.1	530.00	3.4	526.24	529.00	-3.3	2,771	-0.12%
2024/01/30	2.1	514.62	0	0.00	515.00	2.1	2,776	0.08%
2024/01/29	0.1	511.18	1	523.00	519.00	-0.9	2,777	-0.03%
2024/01/26	0.8	511.77	0	0.00	510.00	0.8	2,836	0.03%
2024/01/25	1.8	514.22	0	0.00	513.00	1.8	2,866	0.06%
2024/01/24	0.1	518.00	0	0.00	522.00	0.1	2,906	0.00%
2024/01/23	0	526.00	0	0.00	522.00	0	2,951	0.00%
2024/01/22	0	0.00	5	534.60	542.00	-5	2,932	-0.17%
2024/01/19	0	0.00	3.2	516.75	517.00	-3.2	2,931	-0.11%
2024/01/18	0.2	504.50	0	0.00	504.00	0.2	2,936	0.01%
2024/01/17	0	509.17	0	0.00	509.00	0	2,943	0.00%
2024/01/16	1	510.00	0	0.00	513.00	1	2,965	0.03%
2024/01/15	0	516.00	0	0.00	516.00	0	2,982	0.00%
2024/01/12	2	506.50	0	0.00	510.00	2	3,003	0.07%
2024/01/11	0	0.00	0.1	521.00	520.00	-0.1	3,079	0.00%
2024/01/09	0	0.00	1.6	518.21	516.00	-1.6	3,204	-0.05%
2024/01/05	0.1	490.95	0	0.00	486.50	0.1	3,212	0.00%
2024/01/04	0.1	490.00	0	0.00	491.00	0.1	3,234	0.00%
2024/01/02	2.1	498.24	0	0.00	493.50	2.1	3,320	0.06%
2023/12/27	0	0.00	1	520.00	519.00	-1	3,452	-0.03%
2023/12/26	0	0.00	0.1	505.00	510.00	-0.1	3,468	0.00%
2023/12/25	0	0.00	1	497.50	498.00	-1	3,499	-0.03%
2023/12/22	1	490.50	1	498.94	489.50	0	3,541	0.00%
2023/12/21	1	488.50	0	487.75	488.50	1	3,559	0.03%
2023/12/20	1.2	498.46	0	0.00	496.00	1.2	3,581	0.03%
2023/12/15	4.3	515.50	0	0.00	506.00	4.3	3,707	0.12%
2023/12/13	0	520.00	0	0.00	533.00	0	3,736	0.00%
2023/12/12	1	540.00	0	0.00	526.00	1	3,892	0.03%
2023/12/06	0	535.00	1	532.00	534.00	-1	3,999	-0.02%
2023/12/04	1	525.00	0	0.00	521.00	1	4,002	0.02%
2023/11/27	2.1	535.14	0	531.00	527.00	2.1	3,975	0.05%
2023/11/21	0.1	564.00	0	570.36	560.00	0.1	4,138	0.00%
2023/11/20	0	0.00	3	551.67	555.00	-3	4,199	-0.07%
2023/11/17	1	537.00	1	541.00	532.00	0	4,224	0.00%
2023/11/15	0	553.00	0	0.00	534.00	0	4,448	0.00%
2023/11/14	2	535.00	1	526.00	524.00	1	4,446	0.02%
2023/11/13	2	538.00	2	540.00	533.00	0	4,445	0.00%
2023/11/10	2	549.50	0	0.00	545.00	2	4,466	0.04%
2023/11/07	0	0.00	2	547.50	550.00	-2	4,517	-0.04%
2023/11/06	2	542.00	2	543.00	535.00	0	4,513	0.00%
2023/11/03	1	536.00	2.1	530.51	536.00	-1.1	4,515	-0.02%
2023/11/02	1	508.00	1	520.00	511.00	0	4,486	0.00%
2023/10/31	2	510.00	3.1	509.30	498.50	-1.1	4,477	-0.02%
2023/10/26	1.1	493.95	1	505.00	491.00	0.1	4,599	0.00%
2023/10/20	0	0.00	0.2	505.00	507.00	-0.2	4,629	0.00%
2023/10/18	4.2	489.64	1	493.00	484.00	3.2	4,561	0.07%
2023/10/17	1	533.00	1	525.00	526.00	0	4,455	0.00%
2023/10/16	1	535.00	0	538.00	534.00	1	4,464	0.02%
2023/10/13	1	540.00	3	546.00	545.00	-2	4,475	-0.04%
2023/10/12	2	532.48	0	0.00	530.00	2	4,451	0.05%
2023/10/11	1	545.92	1	543.00	536.00	0	4,459	0.00%
2023/10/06	2	517.01	4.2	522.62	522.00	-2.2	4,449	-0.05%
2023/10/05	1	500.00	2	503.00	516.00	-1	4,491	-0.02%
2023/10/04	0.1	469.00	0	0.00	490.50	0.1	4,418	0.00%
2023/10/03	2	496.00	0	0.00	482.00	2	4,376	0.05%
2023/10/02	1	502.00	3	506.99	500.00	-2	4,381	-0.05%
2023/09/28	2	488.75	5.6	490.23	493.00	-3.6	4,373	-0.08%
2023/09/27	1	473.00	0	0.00	486.50	1	4,338	0.02%
2023/09/26	2	487.75	1.1	489.90	486.50	0.9	4,321	0.02%
2023/09/25	2	488.50	3.4	485.79	481.50	-1.4	4,346	-0.03%
2023/09/22	1	465.00	0	0.00	463.50	1	4,280	0.02%
2023/09/21	1.3	457.35	2	459.00	453.50	-0.7	4,243	-0.02%
2023/09/20	5.4	476.53	2	481.00	472.00	3.4	4,159	0.08%
2023/09/19	1.4	517.86	0	516.00	503.00	1.4	4,068	0.03%
2023/09/18	1	493.00	0	493.50	493.50	1	4,013	0.02%
2023/09/15	0	491.00	0.3	499.00	503.00	-0.3	3,993	-0.01%
2023/09/14	2	473.47	5	478.50	482.50	-3	3,783	-0.08%
2023/09/13	1.1	443.00	0	0.00	454.00	1.1	3,696	0.03%
2023/09/12	1.1	452.73	0	0.00	452.50	1.1	3,754	0.03%
2023/09/11	1	450.00	0	0.00	455.00	1	3,806	0.03%
2023/08/31	1	478.00	0	0.00	478.00	1	3,960	0.03%
2023/08/30	1	483.50	1	477.00	477.00	0	3,946	0.00%
2023/08/29	1	475.00	1.1	473.10	473.50	-0.1	4,014	0.00%
2023/08/28	0	0.00	1	472.00	480.00	-1	4,098	-0.02%
2023/08/25	1.2	472.58	0	0.00	472.00	1.2	4,200	0.03%
2023/08/24	0	0.00	0	514.00	514.00	0	4,354	0.00%
2023/08/23	0	0.00	0.1	467.50	468.00	-0.1	4,373	0.00%
2023/08/22	4	469.26	4.1	476.62	473.00	-0.1	4,443	0.00%
2023/08/21	2	436.02	2.1	438.48	452.50	0	4,313	0.00%
2023/08/18	0	0.00	2	409.00	411.50	-2	4,233	-0.05%
2023/08/17	2	402.50	5	401.00	403.00	-3	4,169	-0.07%
2023/08/16	3	390.00	10	394.71	398.50	-7	4,153	-0.17%
2023/08/15	5	397.80	0	0.00	384.00	5	4,113	0.12%
2023/08/14	0.5	383.87	1	394.00	385.00	-0.5	4,092	-0.01%
2023/08/11	0	0.00	1.3	386.77	384.00	-1.3	4,072	-0.03%
2023/08/10	1.3	362.00	0	0.00	366.00	1.3	4,049	0.03%
2023/08/09	1	380.00	0	0.00	380.00	1	4,043	0.02%
2023/08/08	1	400.50	1	390.00	388.00	0	4,040	0.00%
2023/08/07	2	376.00	0	0.00	390.00	2	4,026	0.05%
2023/08/04	0	0.00	0	368.00	369.00	0	4,003	0.00%
2023/08/02	1	385.00	1	382.00	366.00	0	3,972	0.00%
2023/08/01	1	414.95	1	401.00	394.50	0	3,923	0.00%
2023/07/25	1	400.50	1	402.50	400.00	0	3,827	0.00%
2023/07/24	0	0.00	0	397.50	401.50	0	3,844	0.00%
2023/07/13	2	411.25	3	414.84	408.50	-1	3,823	-0.03%
2023/07/12	8	377.56	14	383.54	390.00	-6	3,751	-0.16%
2023/07/11	5	365.00	5	370.20	369.50	0	3,698	0.00%
2023/07/10	1	352.00	0	0.00	357.50	1	3,710	0.03%
2023/07/07	1	356.50	1	353.50	351.00	0	3,724	0.00%
2023/07/05	1	375.50	0	0.00	371.00	1	3,716	0.03%
2023/07/04	1	375.00	0	0.00	370.50	1	3,744	0.03%
2023/07/03	0	0.00	3	371.83	367.50	-3	3,823	-0.08%
2023/06/30	0	350.00	0	0.00	349.00	0	3,800	0.00%
2023/06/28	0	341.50	0	0.00	341.00	0	3,806	0.00%
2023/06/27	1	347.00	0	0.00	341.00	1	3,837	0.03%
2023/06/26	0	346.00	0	0.00	350.00	0	3,855	0.00%
2023/06/21	0	355.50	0	0.00	358.00	0	3,852	0.00%
2023/06/16	2	367.75	0	0.00	363.00	2	3,944	0.05%
2023/06/15	2	382.00	1	375.03	382.00	1	3,863	0.03%
2023/06/14	1	366.50	5	366.50	370.00	-4	3,848	-0.10%
2023/06/08	0	0.00	0	344.00	339.50	0	3,924	0.00%
2023/06/07	0	0.00	0.1	354.50	355.50	-0.1	3,913	0.00%
2023/06/06	3	354.33	3.4	356.48	354.00	-0.4	3,900	-0.01%
2023/06/02	1	336.50	1	340.00	343.00	0	3,923	0.00%
2023/06/01	5	340.00	0	0.00	342.00	5	3,906	0.13%
2023/05/31	2	350.00	1	350.50	353.00	1	3,799	0.03%
2023/05/30	3.1	367.94	3	365.58	354.00	0.1	3,669	0.00%
2023/05/29	2	353.50	2	355.28	357.50	0	3,442	0.00%
2023/05/26	0	0.00	1	313.08	325.00	-1	3,339	-0.03%
2023/05/25	0	0.00	5	287.00	295.50	-5	3,219	-0.16%
2023/05/24	1	282.00	0	0.00	283.00	1	3,198	0.03%
2023/05/23	3	287.83	0	0.00	286.00	3	3,196	0.09%
2023/05/22	1	281.54	0	0.00	284.00	1	3,223	0.03%
2023/05/19	2	295.98	1	288.00	291.00	1	3,268	0.03%
2023/05/17	0	0.00	0	297.00	295.50	0	3,285	0.00%
2023/05/16	0	0.00	3.1	295.32	295.50	-3.1	3,296	-0.09%
2023/05/15	1	285.00	0.1	291.50	287.50	0.9	3,287	0.03%
2023/05/12	0	282.00	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	282.00	0	0.00	282.00	0	3,324	0.00%
2023/05/10	1.2	287.41	0	0.00	286.50	1.2	3,358	0.04%
2023/05/09	0	0.00	1	292.50	292.50	-1	3,446	-0.03%
2023/05/05	1.1	289.59	0	0.00	288.50	1.1	3,453	0.03%
2023/04/27	1	292.00	1	290.00	289.00	0	3,562	0.00%
2023/04/26	0	292.00	0	0.00	292.50	0	3,534	0.00%
2023/04/25	0	291.75	0	0.00	287.50	0	3,524	0.00%
2023/04/24	1	295.00	1	297.50	298.50	0	3,515	0.00%
2023/04/21	0.1	295.92	0	0.00	295.50	0.1	3,529	0.00%
2023/04/20	1	308.76	1	301.08	298.50	0	3,539	0.00%
2023/04/19	2	319.00	1	321.50	319.50	1	3,564	0.03%
2023/04/18	0	0.00	0.1	315.00	313.50	-0.1	3,603	0.00%
2023/04/14	0	0.00	2	306.50	315.50	-2	3,603	-0.06%
2023/04/13	2	303.00	0	0.00	302.50	2	3,577	0.06%
2023/04/12	0	314.50	0	0.00	313.00	0	3,534	0.00%
2023/04/07	0.2	309.50	0	0.00	309.00	0.2	3,456	0.01%
2023/03/30	0	0.00	1	313.00	312.00	-1	3,328	-0.03%
2023/03/28	1	303.00	0	0.00	305.50	1	3,310	0.03%
2023/03/20	0	0.00	0	293.00	294.50	0	3,106	0.00%
2023/03/17	0	0.00	0	293.75	294.50	0	3,121	0.00%
2023/03/16	0	292.50	0	0.00	295.50	0	3,086	0.00%
2023/03/09	0	0.00	1	305.00	305.50	-1	3,062	-0.03%
2023/03/08	0	299.00	1	300.00	300.00	-1	3,055	-0.03%
2023/03/06	0	300.76	1.1	308.00	305.50	-1	2,918	-0.04%
2023/02/24	0	0.00	1	286.00	283.00	-1	2,805	-0.04%
2023/02/22	0	0.00	8	270.56	276.00	-8	2,768	-0.29%
2023/02/21	0	0.00	3	277.00	276.50	-3	2,748	-0.11%
2023/02/20	1	275.00	0	0.00	276.50	1	2,767	0.04%
2023/02/17	0	0.00	1	286.50	283.00	-1	2,752	-0.04%
2023/02/16	0	0.00	1	281.00	283.50	-1	2,717	-0.04%
2023/02/15	0	0.00	1	278.00	274.50	-1	2,733	-0.04%
2023/02/10	0	0.00	3	273.17	273.50	-3	2,749	-0.11%
2023/02/08	1	272.50	2	273.75	274.00	-1	2,711	-0.04%
2023/02/07	0	0.00	2	268.00	273.00	-2	2,676	-0.07%
2023/02/06	0	0.00	5	256.90	257.50	-5	2,582	-0.19%
2023/02/03	0	0.00	2	255.50	256.50	-2	2,586	-0.08%
2023/02/02	0	0.00	8	251.94	255.50	-8	2,613	-0.31%
2023/02/01	7	247.21	2	250.50	247.50	5	2,589	0.19%
2023/01/31	2	246.25	0.1	253.50	243.50	1.9	2,693	0.07%
2023/01/30	0	0.00	1	259.00	251.50	-1	2,741	-0.04%
2023/01/17	0	0.00	1.5	252.00	252.50	-1.5	2,718	-0.06%
2023/01/13	2	248.50	1	244.50	243.00	1	2,805	0.04%
2023/01/10	1	252.00	2	255.25	253.00	-1	2,868	-0.03%
2023/01/09	3.1	246.81	1	247.50	248.00	2.1	2,890	0.07%
2023/01/06	0	0.00	1	256.00	255.50	-1	2,861	-0.03%
2022/12/30	0.1	238.00	0	0.00	234.50	0.1	2,939	0.00%
2022/12/26	0.1	237.50	0	0.00	236.50	0.1	3,060	0.00%
2022/12/20	1	249.00	0	0.00	245.50	1	3,137	0.03%
2022/12/15	1	260.00	2	262.50	262.50	-1	3,224	-0.03%
2022/12/14	1	258.00	1	257.00	258.00	0	3,225	0.00%
2022/12/08	1	249.00	0	0.00	248.50	1	3,280	0.03%
2022/12/07	2.1	249.83	0	0.00	248.50	2.1	3,304	0.06%
2022/12/05	1	259.00	0	0.00	258.00	1	3,328	0.03%
2022/12/02	0.2	261.15	0	0.00	259.00	0.2	3,324	0.01%
2022/12/01	0	0.00	1.1	277.91	272.00	-1.1	3,289	-0.03%
2022/11/30	0	0.00	1.2	271.67	271.50	-1.2	3,293	-0.04%
2022/11/28	0	0.00	1.2	264.33	266.50	-1.2	3,397	-0.04%
2022/11/25	1	265.00	0.1	266.00	265.50	0.9	3,525	0.03%
2022/11/24	0	0.00	1.1	269.82	269.00	-1.1	3,562	-0.03%
2022/11/23	0	0.00	0.1	262.50	262.50	-0.1	3,573	0.00%
2022/11/22	0	0.00	0.1	260.50	260.50	-0.1	3,583	0.00%
2022/11/21	1	255.50	1	257.50	256.50	0	3,605	0.00%
2022/11/17	0	0.00	0.1	261.00	259.00	-0.1	3,623	0.00%
2022/11/11	1	259.50	2	259.75	261.50	-1	3,722	-0.03%
2022/11/03	0	0.00	1	246.50	247.50	-1	3,976	-0.03%
2022/11/02	1	243.00	0	0.00	242.50	1	4,126	0.02%
2022/10/31	0	0.00	1	242.00	243.00	-1	4,199	-0.02%
2022/10/28	2	236.75	2	238.25	237.00	0	4,211	0.00%
2022/10/27	1	230.00	1	232.50	233.00	0	4,199	0.00%
2022/10/20	2	231.75	0	0.00	233.00	2	3,988	0.05%
2022/10/17	1	241.50	1	245.50	243.50	0	3,930	0.00%
2022/10/14	1	255.50	1	247.50	247.50	0	3,904	0.00%
2022/10/07	1	286.00	0	0.00	286.00	1	4,122	0.02%
2022/10/04	0	0.00	3	282.50	283.00	-3	4,204	-0.07%
2022/10/03	1	265.50	1	269.50	266.50	0	4,183	0.00%
2022/09/28	3	270.83	2	266.50	262.00	1	4,255	0.02%
2022/09/27	2	280.25	0	0.00	279.50	2	4,293	0.05%
2022/09/26	1	272.50	1	275.00	274.00	0	4,334	0.00%
2022/09/20	0	0.00	1.1	290.45	290.50	-1.1	4,318	-0.03%
2022/09/15	1	285.50	1	284.50	284.50	0	4,320	0.00%
2022/09/14	0	0.00	1.2	277.58	286.50	-1.2	4,323	-0.03%
2022/09/12	0	0.00	1.1	285.00	284.50	-1.1	4,375	-0.03%
2022/09/08	1	267.00	0	0.00	270.50	1	4,355	0.02%
2022/09/05	2	264.50	2	266.25	263.50	0	4,415	0.00%
2022/09/02	1	263.50	0	0.00	262.00	1	4,416	0.02%
2022/09/01	2	261.75	2	266.50	266.00	0	4,397	0.00%
2022/08/30	0	0.00	0	288.00	286.50	0	4,326	0.00%
2022/08/29	0	0.00	1	280.00	276.00	-1	4,320	-0.02%
2022/08/26	0	0.00	0.1	288.00	285.50	-0.1	4,329	0.00%
2022/08/25	3	285.33	3	286.33	287.50	0	4,301	0.00%
2022/08/18	1	285.00	1	286.00	285.50	0	4,319	0.00%
2022/08/16	0	0.00	1	281.50	279.50	-1	4,266	-0.02%
2022/08/15	1	280.50	1	281.95	279.00	0	4,245	0.00%
2022/08/12	1	275.50	1	277.00	276.50	0	4,229	0.00%
2022/08/09	4	279.50	4	279.25	280.00	0	4,026	0.00%
2022/08/08	0	0.00	1.1	261.36	261.50	-1.1	3,890	-0.03%
2022/08/05	0	0.00	2	259.75	257.50	-2	3,908	-0.05%
2022/08/04	1	256.50	3	254.83	253.50	-2	3,902	-0.05%
2022/08/02	1	256.50	3.4	256.73	255.00	-2.4	3,937	-0.06%
2022/08/01	2	256.00	3	254.50	253.00	-1	3,874	-0.03%
2022/07/21	1	250.50	0	0.00	250.50	1	3,835	0.03%
2022/07/20	2	256.00	2	254.75	253.50	0	3,806	0.00%
2022/07/19	1	257.50	1.1	257.07	260.00	-0.1	3,716	0.00%
2022/07/18	0	0.00	1.1	260.79	265.00	-1.1	3,680	-0.03%
2022/07/15	2.1	248.95	2	246.50	247.00	0.1	3,565	0.00%
2022/07/14	2	250.50	2.1	244.17	249.00	-0.1	3,427	0.00%
2022/07/13	0	0.00	4	228.88	232.50	-4	3,315	-0.12%
2022/07/11	1	227.50	0.1	229.00	222.00	1	3,241	0.03%
2022/07/07	0	0.00	1	223.00	222.00	-1	3,187	-0.03%
2022/07/06	4	211.38	4	209.00	208.00	0	3,143	0.00%
2022/07/05	0	210.00	0	0.00	213.00	0	3,143	0.00%
2022/07/04	2	202.00	2	203.25	204.00	0	3,091	0.00%
2022/07/01	3	221.33	0	0.00	215.00	3	3,064	0.10%
2022/06/28	1	245.50	0	0.00	240.50	1	3,220	0.03%
2022/06/22	1	242.00	0	0.00	245.00	1	3,343	0.03%
2022/06/21	0	0.00	1.1	249.86	252.00	-1.1	3,319	-0.03%
2022/06/20	1	234.00	1.2	235.50	233.50	-0.2	3,270	-0.01%
2022/06/17	1.2	227.58	0	0.00	227.50	1.2	3,246	0.04%
2022/06/16	1	243.50	2.1	248.63	242.50	-1.1	3,236	-0.03%
2022/06/15	0	0.00	1	240.50	240.00	-1	3,225	-0.03%
2022/06/14	1	239.00	0	0.00	238.00	1	3,205	0.03%
2022/06/10	1	242.50	2	243.00	242.00	-1	3,147	-0.03%
2022/06/08	1	232.50	3	228.33	228.50	-2	3,056	-0.07%
2022/06/07	2	221.25	1	224.00	223.50	1	3,025	0.03%
2022/06/06	0	0.00	1	219.50	219.50	-1	3,022	-0.03%
2022/06/01	1	227.50	1	228.00	225.50	0	3,085	0.00%
2022/05/31	1	219.00	1	230.00	232.00	0	3,083	0.00%
2022/05/30	1	219.50	1	223.00	217.50	0	3,010	0.00%
2022/05/25	1	211.00	0	0.00	213.00	1	2,900	0.03%
2022/05/19	1	233.00	0	0.00	225.00	1	2,826	0.04%
2022/05/13	1	234.00	1	231.00	234.50	0	2,716	0.00%
2022/05/11	0	0.00	1	217.50	219.00	-1	2,615	-0.04%
2022/05/10	1	209.89	0	0.00	207.00	1	2,550	0.04%
2022/04/29	1	230.50	3	232.33	233.00	-2	2,580	-0.08%
2022/04/26	0	0.00	1	217.50	221.00	-1	2,477	-0.04%
2022/04/25	1	213.00	0	0.00	211.00	1	2,459	0.04%
2022/04/21	1	229.00	2	227.75	225.50	-1	2,452	-0.04%
2022/04/19	0	0.00	1	224.50	221.50	-1	2,488	-0.04%
2022/04/15	0	0.00	1	224.50	224.00	-1	2,546	-0.04%
2022/04/14	1	220.50	0	0.00	226.00	1	2,548	0.04%
2022/04/13	1	222.00	0	0.00	222.00	1	2,556	0.04%
2022/04/12	1	214.00	0	0.00	215.00	1	2,581	0.04%
2022/04/11	1	217.00	0	0.00	216.50	1	2,554	0.04%
2022/04/01	0	0.00	1	230.00	230.00	-1	2,349	-0.04%
2022/03/31	0	0.00	1	226.00	222.50	-1	2,269	-0.04%
2022/03/30	0	0.00	1	216.50	215.00	-1	2,168	-0.05%
2022/03/29	0.1	205.00	0	0.00	207.00	0.1	2,100	0.00%
2022/03/28	1	198.00	1	201.00	204.00	0	2,099	0.00%
2022/03/25	0.2	211.33	0	0.00	203.00	0.2	2,039	0.01%
2022/03/23	1	216.00	4	215.00	216.50	-3	2,142	-0.14%
2022/03/18	1.1	222.64	0	217.50	216.00	1.1	2,155	0.05%
2022/03/17	0	0.00	2	234.25	236.50	-2	2,075	-0.10%
2022/03/16	2.2	220.97	2	217.50	219.50	0.2	2,058	0.01%
2022/03/14	0.1	235.00	1	232.00	229.50	-0.9	2,053	-0.05%
2022/03/10	0	235.00	1	239.50	235.50	-1	2,052	-0.05%
2022/03/09	1	230.00	0	0.00	228.00	1	2,062	0.05%
2022/03/08	1	235.50	1	233.00	226.50	0	2,055	0.00%
2022/03/07	5	240.90	0	0.00	237.00	5	2,008	0.25%
2022/03/04	4	255.75	0	0.00	253.50	4	1,993	0.20%
2022/03/01	0	0.00	1	265.00	267.00	-1	1,977	-0.05%
2022/02/24	2.1	254.88	0	0.00	254.50	2.1	1,984	0.10%
2022/02/22	1	262.00	0	0.00	262.00	1	1,979	0.05%
2022/02/17	1	277.00	1.1	271.95	272.50	-0.1	2,040	0.00%
2022/02/15	0	260.00	0	0.00	259.50	0	2,105	0.00%
2022/02/11	0	0.00	0.4	268.50	271.50	-0.4	2,166	-0.02%
2022/02/10	0.4	272.50	0	0.00	274.50	0.4	2,191	0.02%
2022/02/07	2	258.50	2	258.00	258.50	0	2,385	0.00%
2022/01/26	1	272.50	1	266.50	265.00	0	2,383	0.00%
2022/01/25	1	269.50	4	274.63	274.50	-3	2,383	-0.13%
2022/01/19	0.1	268.45	1	267.00	267.50	-0.9	2,401	-0.04%
2022/01/18	1	272.00	0	0.00	269.00	1	2,415	0.04%
2022/01/14	1	260.00	0	0.00	260.00	1	2,403	0.04%
2022/01/13	1	261.00	2	263.25	266.00	-1	2,411	-0.04%
2022/01/10	1	262.50	0	0.00	262.50	1	2,433	0.04%
2022/01/07	1	260.50	0	0.00	259.00	1	2,419	0.04%
2022/01/06	0	0.00	1	270.50	266.00	-1	2,412	-0.04%
2022/01/05	1	273.00	2	270.00	274.00	-1	2,402	-0.04%
2021/12/24	1	261.50	0	0.00	259.00	1	2,570	0.04%
2021/12/23	0.1	260.00	0	0.00	260.00	0.1	2,581	0.00%
2021/12/17	1.1	256.62	0	0.00	257.50	1.1	2,517	0.04%
2021/12/16	3	278.50	0	0.00	275.50	3	2,396	0.13%
2021/12/06	2	284.75	2	282.00	283.50	0	2,327	0.00%
2021/11/26	0	0.00	1	301.50	299.50	-1	2,441	-0.04%
2021/11/17	1	296.00	1	297.50	291.50	0	2,529	0.00%
2021/11/16	0	0.00	0.1	288.00	292.00	-0.1	2,524	0.00%
2021/11/15	2	281.00	1	280.50	280.50	1	2,528	0.04%
2021/11/12	2	285.75	2	284.75	288.00	0	2,546	0.00%
2021/11/05	0.1	285.00	4	287.50	283.00	-3.9	2,581	-0.15%
2021/11/04	2	261.00	0	0.00	271.50	2	2,454	0.08%
2021/10/15	0.1	243.75	0	246.00	245.00	0.1	2,169	0.00%
2021/10/06	0.1	230.75	0	0.00	229.00	0.1	2,148	0.00%
2021/10/05	0.1	244.00	0	0.00	246.50	0.1	2,115	0.00%
2021/10/04	0.1	245.00	0	0.00	247.50	0.1	2,115	0.00%
2021/09/17	1.1	270.36	1	266.00	266.00	0.1	2,107	0.00%
2021/09/14	1	277.50	1	279.00	278.50	0	2,147	0.00%
2021/09/03	1	280.00	1	283.50	283.00	0	2,162	0.00%
2021/08/23	1	290.00	1	291.50	288.00	0	1,995	0.00%
2021/08/18	3	274.33	3	277.67	286.00	0	1,989	0.00%
2021/08/17	7	269.71	9	267.06	271.00	-2	1,944	-0.10%
2021/08/16	1.3	268.32	0	0.00	267.50	1.3	1,860	0.07%
2021/08/13	1.2	297.09	0	0.00	297.00	1.2	1,757	0.07%
2021/08/12	0	0.00	0	327.00	330.00	0	1,722	0.00%
2021/08/09	0	324.50	0	0.00	325.50	0	1,833	0.00%
2021/08/02	2.1	318.54	0	0.00	323.00	2.1	2,039	0.10%
2021/07/30	0	328.00	0	0.00	326.00	0	2,028	0.00%
2021/07/23	1	335.00	1	337.50	337.50	0	2,227	0.00%
2021/07/21	2	342.00	2	349.00	341.50	0	2,280	0.00%
2021/07/20	1	346.00	1	343.00	343.00	0	2,348	0.00%
2021/07/19	1.1	339.99	0	0.00	340.00	1.1	2,418	0.04%
2021/07/13	0	348.00	0	350.00	349.50	0	2,365	0.00%
2021/07/12	0	331.00	1	341.00	342.00	-1	2,350	-0.04%
2021/07/07	0	0.00	0	332.00	332.50	0	2,341	0.00%
2021/07/06	0	0.00	1	338.00	334.50	-1	2,335	-0.04%
2021/07/05	1	325.00	0	0.00	328.00	1	2,326	0.04%
2021/06/29	0	0.00	0	335.00	330.00	0	2,346	0.00%
2021/06/28	0	0.00	1	335.93	331.00	-1	2,359	-0.04%
2021/06/25	3	329.50	7	326.79	331.00	-4	2,351	-0.17%
2021/06/24	0	0.00	1	316.50	314.00	-1	2,336	-0.04%
2021/06/23	0	0.00	1.4	309.86	315.50	-1.4	2,356	-0.06%
2021/06/18	0	0.00	0.1	293.00	295.00	-0.1	2,332	0.00%
2021/06/17	0	0.00	0.5	292.00	293.00	-0.5	2,328	-0.02%
2021/06/15	0	0.00	2	299.00	298.00	-2	2,394	-0.08%
2021/06/11	1	293.07	1	295.50	295.00	0	2,397	0.00%
2021/06/10	2	290.50	0	0.00	292.50	2	2,385	0.08%
2021/06/08	1.1	286.95	0	0.00	286.50	1.1	2,395	0.04%
2021/06/07	0	283.00	0	0.00	293.50	0	2,389	0.00%
2021/06/04	0	290.00	0	0.00	291.00	0	2,378	0.00%
2021/06/03	3.1	292.18	0	0.00	293.00	3.1	2,386	0.13%
2021/06/01	0.2	306.00	0.3	305.50	306.50	-0.1	2,409	0.00%
2021/05/31	0.2	303.25	1	302.00	307.50	-0.8	2,444	-0.03%
2021/05/28	0	0.00	0	292.00	293.00	0	2,461	0.00%
2021/05/26	0	299.50	0	0.00	300.00	0	2,475	0.00%
2021/05/25	1.1	304.12	2	303.00	303.00	-0.9	2,480	-0.04%
2021/05/24	0	0.00	1	300.00	307.50	-1	2,495	-0.04%
2021/05/21	0	292.00	0	0.00	295.00	0	2,488	0.00%
2021/05/20	1	292.00	2	298.00	295.50	-1	2,504	-0.04%
2021/05/17	0	266.50	0	0.00	273.00	0	2,543	0.00%
2021/05/14	3	274.00	2	277.75	271.50	1	2,526	0.04%
2021/05/12	2.1	262.06	2	266.50	264.00	0.1	2,521	0.00%
2021/05/11	0.3	264.32	0	0.00	259.00	0.3	2,508	0.01%
2021/05/07	0	290.00	0	0.00	290.00	0	2,573	0.00%
2021/05/06	1	292.00	0	0.00	291.00	1	2,615	0.04%
2021/05/05	0.1	294.89	0.6	291.00	291.00	-0.5	2,610	-0.02%
2021/05/03	0	0.00	1	318.50	315.50	-1	2,602	-0.04%
2021/04/29	0.1	310.50	0	0.00	318.00	0.1	2,589	0.00%
2021/04/28	0.2	299.50	1	300.50	303.50	-0.8	2,564	-0.03%
2021/04/27	0.2	294.50	0.2	292.40	296.00	-0.1	2,537	0.00%
2021/04/26	3.1	293.73	3	291.67	296.00	0.1	2,519	0.00%
2021/04/23	1	287.50	0	0.00	291.50	1	2,478	0.04%
2021/04/22	0	0.00	2	279.25	275.00	-2	2,455	-0.08%
2021/04/16	0	0.00	1	276.00	275.50	-1	2,599	-0.04%
2021/04/13	2	268.75	0	0.00	266.00	2	2,667	0.07%
2021/04/12	1	273.00	0	0.00	270.50	1	2,705	0.04%
2021/04/09	0	0.00	3	280.50	279.50	-3	2,726	-0.11%
2021/04/06	0.1	278.50	0	0.00	276.00	0.1	2,788	0.00%
2021/03/29	0	0.00	10	276.10	279.50	-10	2,751	-0.36%
2021/03/24	2	270.00	1	267.00	268.00	1	2,767	0.04%
2021/03/22	0.1	268.00	0	0.00	266.00	0.1	2,934	0.00%
2021/03/19	3	272.67	2	270.00	273.50	1	2,968	0.03%
2021/03/18	1	267.00	2	266.50	262.50	-1	2,976	-0.03%
2021/03/17	1	265.50	1	263.50	265.50	0	3,033	0.00%
2021/03/12	0.1	261.00	0	0.00	262.50	0.1	3,119	0.00%
2021/03/11	1	253.01	0	0.00	254.50	1	3,118	0.03%
2021/03/10	0	254.00	1	256.00	253.50	-1	3,142	-0.03%
2021/03/09	0	252.50	2	251.75	251.00	-2	3,191	-0.06%
2021/03/08	2	263.25	2	259.50	259.50	0	3,193	0.00%
2021/03/05	0.1	249.00	0	0.00	256.00	0.1	3,199	0.00%
2021/03/04	2	257.50	0	0.00	256.50	2	3,226	0.06%
2021/03/03	2.1	261.01	2	262.75	265.50	0.1	3,217	0.00%
2021/03/02	2.1	266.59	2	269.00	266.50	0.1	3,233	0.00%
2021/02/26	8.1	262.13	6	263.17	262.50	2.1	3,256	0.06%
2021/02/25	1	270.50	1	271.00	272.00	0	3,213	0.00%
2021/02/24	2	269.50	0	0.00	268.50	2	3,235	0.06%
2021/02/23	1	271.50	1	271.50	272.00	0	3,214	0.00%
2021/02/22	0.1	275.50	0	0.00	274.00	0.1	3,237	0.00%
2021/02/19	1	275.00	0	0.00	275.50	1	3,242	0.03%
2021/02/18	0	0.00	1	277.00	275.50	-1	3,284	-0.03%
2021/02/17	1.1	267.50	0	0.00	269.50	1.1	3,328	0.03%
2021/02/04	3	272.82	2	272.00	272.00	1	3,393	0.03%
2021/02/03	7.1	284.41	5	281.80	280.50	2.1	3,374	0.06%
2021/02/02	4	290.75	7	285.07	293.00	-3	3,375	-0.09%
2021/02/01	2.1	274.27	2	275.75	275.00	0.1	3,318	0.00%
2021/01/29	4	273.51	4	274.50	269.50	0	3,276	0.00%
2021/01/28	4	274.26	2	278.75	273.00	2	3,204	0.06%
2021/01/27	1	286.00	1	287.50	288.00	0	3,155	0.00%
2021/01/26	4	292.00	8	295.06	291.00	-4	3,141	-0.13%
2021/01/25	1	288.50	2	292.50	288.50	-1	3,110	-0.03%
2021/01/22	1	289.00	1.5	290.85	291.50	-0.5	3,099	-0.02%
2021/01/21	3.1	285.98	0	0.00	285.50	3.1	3,077	0.10%
2021/01/20	0.1	285.00	0	0.00	281.00	0.1	3,043	0.00%
2021/01/19	1	283.00	0	0.00	283.00	1	3,043	0.03%
2021/01/18	2.1	275.81	2	279.50	282.00	0.1	3,062	0.00%
2021/01/15	1.1	276.64	4	278.75	277.00	-2.9	3,093	-0.09%
2021/01/14	3.1	283.47	0	285.50	282.50	3.1	3,070	0.10%
2021/01/13	1.2	288.55	0	0.00	291.50	1.2	3,042	0.04%
2021/01/11	5.1	293.76	3	290.00	294.00	2.1	2,963	0.07%
2021/01/08	0.1	293.50	0	0.00	291.50	0.1	2,923	0.00%
2021/01/07	1	296.50	0	0.00	296.00	1	2,903	0.03%
2021/01/06	3.1	295.42	0.7	295.00	296.00	2.4	2,894	0.08%
2021/01/04	2	301.75	3	303.67	301.00	-1	2,860	-0.03%
2020/12/31	1	313.50	1	314.50	316.00	0	2,850	0.00%
2020/12/30	1	311.50	1	314.00	316.00	0	2,862	0.00%
2020/12/29	6	302.00	0	302.25	306.50	6	2,870	0.21%
2020/12/28	0	0.00	5	297.50	298.50	-5	2,920	-0.17%
2020/12/24	0.1	290.50	0	0.00	289.00	0.1	2,967	0.00%
2020/12/23	1	285.50	0	0.00	285.50	1	3,028	0.03%
2020/12/22	1	290.00	1	285.00	285.50	0	3,059	0.00%
2020/12/21	2	287.50	0	0.00	287.50	2	3,141	0.06%
2020/12/18	3	295.50	2	293.50	293.50	1	3,190	0.03%
2020/12/17	3	294.48	1	290.00	287.50	2	3,146	0.06%
2020/12/16	2	292.50	5	292.60	305.00	-3	3,044	-0.10%
2020/12/15	1	288.00	0.2	289.33	288.00	0.9	2,991	0.03%
2020/12/11	0.1	275.50	5	270.40	277.00	-5	2,909	-0.17%
2020/12/10	1	267.00	3	268.33	265.00	-2	2,861	-0.07%
2020/12/09	1	257.50	1	260.00	259.00	0	2,825	0.00%
2020/12/07	0	0.00	1	257.00	256.00	-1	2,908	-0.03%
2020/12/03	1	249.50	3	250.50	252.00	-2	2,920	-0.07%
2020/12/02	0	0.00	1	241.00	245.00	-1	2,880	-0.03%
2020/12/01	1	241.00	1	244.00	243.00	0	2,928	0.00%
2020/11/27	1	237.00	1	241.50	243.50	0	2,909	0.00%
2020/11/26	0	0.00	2	234.75	237.00	-2	2,909	-0.07%
2020/11/25	2	228.50	0	0.00	228.00	2	2,932	0.07%
2020/11/23	1	236.50	0	0.00	237.50	1	3,004	0.03%
2020/11/19	1	243.00	2	244.25	242.50	-1	3,117	-0.03%
2020/11/18	0	0.00	3	245.17	246.00	-3	3,175	-0.09%
2020/11/17	0	0.00	3	241.33	244.00	-3	3,190	-0.09%
2020/11/16	1	238.50	4	234.38	239.00	-3	3,205	-0.09%
2020/11/13	1	227.50	4	228.37	229.50	-3	3,182	-0.10%
2020/11/12	2.1	225.95	2	227.50	223.00	0.1	3,192	0.00%
2020/11/11	1	219.50	1	214.00	220.00	0	3,169	0.00%
2020/11/10	1	221.00	1	218.50	217.50	0	3,260	0.00%
2020/11/09	1	217.00	1	217.00	217.50	0	3,317	0.00%
2020/10/29	1	204.00	1	208.00	206.50	0	3,722	0.00%
2020/10/28	1	208.50	0	0.00	209.00	1	3,765	0.03%
2020/10/27	3	209.50	0	0.00	210.00	3	3,787	0.08%
2020/10/26	1	214.00	2	211.25	214.00	-1	3,805	-0.03%
2020/10/22	1	212.00	0	0.00	214.00	1	3,820	0.03%
2020/10/21	1	218.00	0	0.00	218.00	1	3,818	0.03%
2020/10/20	0	0.00	2	222.00	222.00	-2	3,840	-0.05%
2020/10/19	0	0.00	1	223.00	221.00	-1	3,865	-0.03%
2020/10/13	0	0.00	1	215.50	219.00	-1	3,952	-0.03%
2020/10/08	1	218.00	0	0.00	219.00	1	4,017	0.02%
2020/10/07	3	221.17	1	224.00	219.00	2	4,015	0.05%
2020/10/06	1	221.00	2	223.75	226.00	-1	4,019	-0.02%
2020/10/05	0	0.00	2	226.75	218.50	-2	4,006	-0.05%
2020/09/30	3	222.50	0	0.00	222.50	3	3,963	0.08%
2020/09/29	1	219.50	4	223.88	221.00	-3	3,987	-0.08%
2020/09/28	3	220.17	0	0.00	219.00	3	4,000	0.07%
2020/09/25	1	209.00	1	210.50	211.50	0	4,044	0.00%
2020/09/24	1	206.00	1	213.00	206.50	0	4,087	0.00%
2020/09/23	3	210.00	1	208.50	210.00	2	4,056	0.05%
2020/09/22	1	218.00	0	0.00	216.50	1	4,010	0.02%
2020/09/21	1	217.00	1	219.00	218.00	0	4,041	0.00%
2020/09/18	1	219.00	1	219.00	219.50	0	4,069	0.00%
2020/09/17	1	216.00	0	0.00	216.00	1	4,081	0.02%
2020/09/15	2	220.50	2	221.50	220.50	0	4,075	0.00%
2020/09/14	2	220.00	2	221.00	218.50	0	4,159	0.00%
2020/09/11	4.3	216.06	0	0.00	215.50	4.3	4,142	0.10%
2020/09/10	0	0.00	1	228.00	222.00	-1	4,135	-0.02%
2020/09/09	3	217.33	2	217.00	218.50	1	4,104	0.02%
2020/09/07	1	225.00	0	0.00	224.00	1	4,150	0.02%
2020/09/04	1	221.00	1	228.00	230.00	0	4,242	0.00%
2020/08/31	1	234.50	1	237.00	234.00	0	4,592	0.00%
2020/08/28	0	0.00	2	241.75	241.00	-2	4,611	-0.04%
2020/08/27	0	0.00	2	234.75	236.00	-2	4,669	-0.04%
2020/08/26	4	229.00	2	230.00	230.00	2	4,781	0.04%
2020/08/25	1	242.00	1	239.50	237.50	0	4,745	0.00%
2020/08/24	0	0.00	2	241.50	244.00	-2	4,769	-0.04%
2020/08/21	0	0.00	2	231.00	228.00	-2	4,827	-0.04%
2020/08/20	0.1	222.00	0	0.00	222.00	0.1	4,818	0.00%
2020/08/19	1	240.00	0	0.00	232.50	1	4,815	0.02%
2020/08/18	0	0.00	1	239.00	235.00	-1	4,938	-0.02%
2020/08/17	0	0.00	2	233.00	238.00	-2	4,950	-0.04%
2020/08/13	0	0.00	3	218.67	220.00	-3	4,843	-0.06%
2020/08/12	0	0.00	1	215.00	215.00	-1	4,865	-0.02%
2020/08/11	7.1	213.85	2.1	212.79	209.00	5	4,956	0.10%
2020/08/10	1	224.00	0	0.00	220.00	1	4,916	0.02%
2020/08/07	4	230.00	1	231.50	226.00	3	4,988	0.06%
2020/08/05	1	251.00	0	0.00	247.00	1	5,040	0.02%
2020/08/04	5.1	241.20	3	241.83	245.50	2.1	5,047	0.04%
2020/08/03	2	235.00	0	0.00	233.00	2	5,058	0.04%
2020/07/31	3	231.67	1	233.50	229.50	2	5,057	0.04%
2020/07/30	1	232.50	0	0.00	232.00	1	5,127	0.02%
2020/07/28	3	233.67	3	232.17	229.00	0	5,252	0.00%
2020/07/22	1	248.50	1	247.00	247.00	0	5,995	0.00%
2020/07/21	0	0.00	1	242.50	242.00	-1	6,090	-0.02%
2020/07/14	0	0.00	1	257.00	259.00	-1	7,003	-0.01%
2020/07/10	1	259.00	1.1	254.50	255.00	-0.1	7,128	0.00%
2020/07/09	1	257.50	1	257.00	258.00	0	7,139	0.00%
2020/07/08	2	254.75	7	253.79	255.50	-5	7,161	-0.07%
2020/07/07	3	260.67	1.1	255.61	256.50	1.9	7,269	0.03%
2020/07/06	0	0.00	2	256.00	256.50	-2	7,267	-0.03%
2020/07/03	0	0.00	1	245.00	242.00	-1	7,244	-0.01%
2020/07/02	0	0.00	1	232.50	237.50	-1	7,322	-0.01%
2020/07/01	0	0.00	2	232.00	230.50	-2	7,396	-0.03%
2020/06/29	0	0.00	1	224.50	225.50	-1	7,495	-0.01%
2020/06/23	4	226.75	5	226.90	225.00	-1	7,599	-0.01%
2020/06/22	4	228.50	3	228.67	229.00	1	7,665	0.01%
2020/06/19	1	230.00	1	232.50	230.00	0	7,826	0.00%
2020/06/18	1	221.00	1	223.00	223.00	0	7,892	0.00%
2020/06/17	1	222.00	2	223.25	224.50	-1	8,006	-0.01%
2020/06/16	2	223.50	2	225.25	226.50	0	8,327	0.00%
2020/06/15	1	221.50	2	222.50	220.50	-1	8,462	-0.01%
2020/06/12	1	219.00	3	222.00	226.50	-2	8,552	-0.02%
2020/06/11	8	223.31	8	223.75	223.50	0	8,639	0.00%
2020/06/10	0	0.00	5	215.60	217.50	-5	8,614	-0.06%
2020/06/09	7	211.43	3	210.83	209.50	4	8,722	0.05%
2020/06/08	8	213.75	5	216.00	213.00	3	8,742	0.03%
2020/06/05	2	224.75	1	224.00	223.50	1	8,626	0.01%
2020/06/04	4	224.75	2	223.25	227.00	2	8,629	0.02%
2020/06/03	1	228.00	0	0.00	223.50	1	8,638	0.01%
2020/06/02	4	224.88	0.2	230.00	228.00	3.8	8,589	0.04%
2020/05/29	1.1	241.35	1	234.50	241.50	0.1	8,583	0.00%
2020/05/28	0.2	235.00	5.7	241.12	236.00	-5.5	8,568	-0.06%
2020/05/25	1	228.50	7	224.36	229.00	-6	8,592	-0.07%
2020/05/20	4	212.13	5	213.10	215.00	-1	8,540	-0.01%
2020/05/19	4	213.63	3	211.67	212.00	1	8,614	0.01%
2020/05/18	3.1	220.08	7	216.93	218.00	-3.9	8,556	-0.05%
2020/05/15	2	212.25	0	0.00	209.00	2	8,454	0.02%
2020/05/14	6	212.25	0	0.00	211.00	6	8,438	0.07%
2020/05/13	3	207.50	3	206.50	209.50	0	8,385	0.00%
2020/05/12	1	204.50	0	0.00	204.50	1	8,424	0.01%
2020/05/11	2	213.00	2	213.50	209.00	0	8,494	0.00%
2020/05/07	1	215.50	0	0.00	211.50	1	8,665	0.01%
2020/05/06	3	208.67	8	212.06	212.50	-5	8,746	-0.06%
2020/05/05	3	210.50	0	0.00	209.50	3	8,723	0.03%
2020/05/04	4	210.50	2	209.50	208.50	2	8,699	0.02%
2020/04/30	2	217.50	0	0.00	217.50	2	8,678	0.02%
2020/04/29	12	217.96	12	220.50	223.50	0	8,647	0.00%
2020/04/28	1	199.50	52	214.34	212.50	-51	8,389	-0.61%
2020/04/27	0	0.00	1	195.50	196.50	-1	8,214	-0.01%
2020/04/23	3	193.83	3	194.83	190.00	0	8,121	0.00%
2020/04/22	2	185.50	2	186.50	186.50	0	7,975	0.00%
2020/04/21	5	188.60	5	187.60	184.00	0	7,892	0.00%
2020/04/20	5	195.20	3	192.83	193.00	2	7,764	0.03%
2020/04/17	0	0.00	3	199.33	206.00	-3	7,499	-0.04%
2020/04/16	0	0.00	3	186.50	188.00	-3	7,257	-0.04%
2020/04/15	0	0.00	2	182.50	183.00	-2	7,214	-0.03%
2020/04/14	1	182.00	3	182.17	179.50	-2	7,185	-0.03%
2020/04/13	1	179.00	4	180.00	178.00	-3	7,238	-0.04%
2020/04/10	6	177.42	6	178.50	178.50	0	7,203	0.00%
2020/04/09	4	173.75	2	174.50	174.50	2	7,156	0.03%
2020/04/08	1	178.00	3	176.67	177.50	-2	7,196	-0.03%
2020/04/07	1	175.00	2	178.75	174.50	-1	7,282	-0.01%
2020/04/06	6	173.42	8	173.69	176.00	-2	7,158	-0.03%
2020/04/01	15	162.93	16	163.97	166.50	-1	7,084	-0.01%
2020/03/31	13	160.73	12	161.25	163.00	1	7,053	0.01%
2020/03/30	2	157.50	9	155.11	158.00	-7	7,007	-0.10%
2020/03/27	17	157.53	15	158.73	156.50	2	7,048	0.03%
2020/03/26	7	151.93	7	152.64	155.00	0	6,947	0.00%
2020/03/25	7	152.86	10	151.85	154.00	-3	6,898	-0.04%
2020/03/24	4	141.00	10	141.25	144.00	-6	6,735	-0.09%
2020/03/23	6	138.08	12	138.33	137.00	-6	6,592	-0.09%
2020/03/20	35	151.87	29	153.12	152.00	6	6,518	0.09%
2020/03/19	17	154.03	13	155.23	149.00	4	6,193	0.06%
2020/03/18	17	170.85	17	170.97	165.50	0	6,053	0.00%
2020/03/17	12	168.38	13	165.35	168.50	-1	5,976	-0.02%
2020/03/16	4	169.50	1	170.50	163.00	3	5,875	0.05%
2020/03/13	17	163.35	22	160.93	169.00	-5	5,834	-0.09%
2020/03/12	6	166.17	3	165.50	164.00	3	5,738	0.05%
2020/03/11	1	173.00	1	174.00	172.50	0	5,735	0.00%
2020/03/10	5	167.50	5	169.00	171.00	0	5,777	0.00%
2020/03/09	2	174.00	3	169.33	168.00	-1	5,805	-0.02%
2020/03/06	5	176.10	5	177.00	178.00	0	5,764	0.00%
2020/03/05	3	172.17	9	176.67	179.00	-6	5,756	-0.10%
2020/03/04	6	167.25	6	168.42	168.50	0	5,689	0.00%
2020/03/03	7	164.93	2	166.50	165.50	5	5,747	0.09%
2020/03/02	14	161.18	11	161.91	162.00	3	5,824	0.05%
2020/02/27	2	168.00	7	167.86	163.50	-5	6,678	-0.07%
2020/02/26	2	174.25	2	173.50	171.50	0	6,654	0.00%
2020/02/25	6	175.50	8	174.81	175.50	-2	6,720	-0.03%
2020/02/24	3	174.83	2	176.75	176.00	1	6,758	0.01%
2020/02/21	4	181.25	3	179.50	179.50	1	6,747	0.01%
2020/02/20	4	184.00	2	184.50	183.50	2	6,728	0.03%
2020/02/18	1	181.00	1	182.50	180.50	0	6,723	0.00%
2020/02/17	4	181.50	5	182.00	183.50	-1	6,721	-0.01%
2020/02/14	9	179.94	7	180.79	182.50	2	6,741	0.03%
2020/02/13	12	181.75	11	180.91	179.50	1	6,792	0.01%
2020/02/12	0	0.00	3	187.67	183.00	-3	6,780	-0.04%
2020/02/11	4	183.38	4	183.00	184.00	0	6,835	0.00%
2020/02/10	10	180.75	19	178.18	181.50	-9	6,866	-0.13%
2020/02/07	1	178.50	1	174.00	174.00	0	6,840	0.00%
2020/02/06	1	175.50	1	177.00	176.00	0	6,788	0.00%
2020/02/05	1	169.50	5	173.00	173.50	-4	6,903	-0.06%
2020/02/04	4	163.50	5	167.00	171.00	-1	6,982	-0.01%
2020/02/03	7	160.43	7	160.43	164.00	0	6,950	0.00%
2020/01/31	2	161.25	2	164.00	163.00	0	6,949	0.00%
2020/01/30	3	159.83	2	162.25	159.00	1	6,976	0.01%
2020/01/20	0	0.00	1	175.00	174.00	-1	6,879	-0.01%
2020/01/17	1	171.50	3	173.00	173.50	-2	6,831	-0.03%
2020/01/14	2	169.00	2	169.00	168.50	0	6,761	0.00%
2020/01/09	1	166.50	1.3	168.12	168.00	-0.3	6,848	0.00%
2020/01/07	4	164.50	2	165.50	162.00	2	6,957	0.03%
2020/01/06	2	169.50	4	169.00	170.00	-2	6,965	-0.03%
2020/01/03	2	174.25	7	173.07	171.50	-5	7,075	-0.07%
2020/01/02	1	172.50	1	173.50	175.00	0	7,049	0.00%
2019/12/31	9	168.11	13	168.65	168.00	-4	7,053	-0.06%
2019/12/27	3	161.83	5	159.80	162.50	-2	7,065	-0.03%
2019/12/26	6	157.58	1	158.00	157.50	5	7,105	0.07%
2019/12/25	3.3	158.53	1	159.50	160.00	2.3	7,122	0.03%
2019/12/24	6	163.25	0	0.00	160.50	6	7,108	0.08%
2019/12/23	0	0.00	1	169.00	168.00	-1	7,086	-0.01%
2019/12/20	1	168.50	0	0.00	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	0	0.00	1	167.00	165.50	-1	7,347	-0.01%
2019/12/17	1	167.00	2	167.50	166.00	-1	7,414	-0.01%
2019/12/16	1	165.00	0	0.00	166.50	1	7,527	0.01%
2019/12/13	1	164.00	2	164.50	164.50	-1	7,608	-0.01%
2019/12/12	1	163.50	2	166.00	164.00	-1	7,635	-0.01%
2019/12/11	2	163.25	1	165.50	165.50	1	7,643	0.01%
2019/12/09	0	0.00	7	164.21	164.50	-7	7,704	-0.09%
2019/12/06	7	160.93	4	160.00	160.50	3	7,672	0.04%
2019/12/05	1	164.00	11	162.14	164.50	-10	7,640	-0.13%
2019/12/04	3	158.50	6	159.33	157.50	-3	7,569	-0.04%
2019/12/03	8	158.63	1	157.00	157.00	7	7,551	0.09%
2019/12/02	4	156.38	4	157.25	158.00	0	7,554	0.00%
2019/11/29	12	160.13	7	159.14	159.00	5	7,611	0.07%
2019/11/28	7	161.43	1	160.00	160.00	6	7,680	0.08%
2019/11/27	8	164.88	1	163.50	163.50	7	7,696	0.09%
2019/11/26	3	167.00	2	168.75	170.00	1	7,602	0.01%
2019/11/25	2	169.00	1	169.00	171.00	1	6,820	0.01%
2019/11/22	5	164.80	3	165.00	166.50	2	6,895	0.03%
2019/11/21	2	166.50	1	168.00	166.50	1	6,840	0.01%
2019/11/20	5	169.30	2	169.00	169.00	3	6,799	0.04%
2019/11/19	1	171.00	0	0.00	173.00	1	6,804	0.01%
2019/11/18	1	171.50	1	171.00	171.00	0	6,827	0.00%
2019/11/15	0	0.00	1	178.00	178.00	-1	6,801	-0.01%
2019/11/13	9	175.89	1	176.00	176.00	8	6,770	0.12%
2019/11/12	3	171.50	3	172.83	174.00	0	6,777	0.00%
2019/11/11	0	0.00	1	172.00	173.00	-1	6,724	-0.01%
2019/11/08	1	174.00	1	179.00	172.00	0	6,774	0.00%
2019/11/07	0	0.00	5	173.50	174.00	-5	6,760	-0.07%
2019/11/06	1	179.50	4	179.63	180.50	-3	6,751	-0.04%
2019/11/05	4	175.75	1	176.50	175.50	3	6,860	0.04%
2019/11/04	4	171.63	2	172.50	173.00	2	6,915	0.03%
2019/11/01	6	174.92	2.3	175.34	174.50	3.7	6,890	0.05%
2019/10/31	0	0.00	1	185.00	181.50	-1	6,804	-0.01%
2019/10/30	4	181.63	0	0.00	182.50	4	6,796	0.06%
2019/10/29	2	182.50	1	181.50	182.50	1	6,741	0.01%
2019/10/28	1	189.50	1	188.00	189.00	0	6,749	0.00%
2019/10/24	0	0.00	1	188.00	188.50	-1	6,793	-0.01%
2019/10/23	0	0.00	3	189.00	191.00	-3	6,807	-0.04%
2019/10/22	3	189.17	3	190.17	188.50	0	6,818	0.00%
2019/10/21	2	186.50	2.3	187.44	187.00	-0.3	6,844	0.00%
2019/10/18	1	190.00	1	189.00	189.50	0	6,945	0.00%
2019/10/17	4	186.00	6	187.00	187.00	-2	6,881	-0.03%
2019/10/16	7	190.07	4	188.50	190.00	3	6,789	0.04%
2019/10/14	6	186.17	5	185.00	186.50	1	6,618	0.02%
2019/10/09	0	0.00	5	183.90	185.00	-5	6,542	-0.08%
2019/10/08	1	179.00	3	178.67	180.00	-2	6,436	-0.03%
2019/10/07	3	178.00	4	179.88	177.00	-1	6,407	-0.02%
2019/10/04	7	175.36	0	0.00	172.50	7	6,343	0.11%
2019/10/03	1	169.50	1	174.00	175.00	0	6,282	0.00%
2019/10/02	0	0.00	7	165.36	167.00	-7	6,165	-0.11%
2019/10/01	3	160.50	0	0.00	162.00	3	6,110	0.05%
2019/09/27	3	163.50	2	164.25	163.50	1	6,078	0.02%
2019/09/26	0	0.00	3	165.00	165.00	-3	6,237	-0.05%
2019/09/25	5	162.00	0	0.00	162.50	5	6,350	0.08%
2019/09/24	6	164.50	5	165.00	165.00	1	6,374	0.02%
2019/09/23	1	163.50	0	0.00	163.50	1	6,348	0.02%
2019/09/20	2	168.75	0	0.00	169.00	2	6,289	0.03%
2019/09/19	5	172.00	6	168.50	172.00	-1	6,328	-0.02%
2019/09/18	1	176.00	2	176.75	177.50	-1	6,459	-0.02%
2019/09/11	2	168.25	4	169.88	166.00	-2	6,402	-0.03%
2019/09/09	0	0.00	2	167.25	166.00	-2	6,343	-0.03%
2019/09/06	0	0.00	1	163.00	164.00	-1	6,333	-0.02%
2019/09/05	6	163.58	5	162.50	162.50	1	6,348	0.02%
2019/09/04	1	162.50	2	163.50	163.00	-1	6,311	-0.02%
2019/09/03	1	162.00	0	0.00	161.50	1	6,320	0.02%
2019/09/02	5	167.50	6	168.00	164.00	-1	6,286	-0.02%
2019/08/30	1	169.00	2	163.75	165.50	-1	6,202	-0.02%
2019/08/29	1	162.50	1	160.00	162.50	0	6,103	0.00%
2019/08/28	4	160.75	4	159.75	161.50	0	6,115	0.00%
2019/08/27	7	156.29	8	157.38	156.50	-1	6,005	-0.02%
2019/08/26	3	153.00	4	153.63	153.00	-1	5,905	-0.02%
2019/08/23	2	153.50	1	155.50	153.50	1	5,873	0.02%
2019/08/22	11	155.82	11	154.82	155.00	0	5,853	0.00%
2019/08/21	1	155.00	0	0.00	156.00	1	5,857	0.02%
2019/08/20	0	0.00	0	153.00	153.00	0	5,898	0.00%
2019/08/19	10	152.50	10	153.00	152.00	0	5,841	0.00%
2019/08/16	6	152.58	5	151.50	153.00	1	5,830	0.02%
2019/08/15	7	151.71	10	151.00	152.00	-3	5,818	-0.05%
2019/08/14	2	152.50	4	151.63	150.50	-2	5,779	-0.03%
2019/08/13	6	151.42	4	152.50	149.00	2	5,809	0.03%
2019/08/12	5	151.60	5	153.20	156.00	0	5,805	0.00%
2019/08/08	3	147.67	2	148.50	151.00	1	5,647	0.02%
2019/08/07	8	140.94	17	144.68	147.50	-9	5,552	-0.16%
2019/08/06	10	136.40	0	0.00	140.50	10	5,462	0.18%
2019/08/05	6	137.67	14	136.82	138.00	-8	5,371	-0.15%
2019/08/02	4	132.38	4.2	133.36	133.00	-0.2	5,329	0.00%
2019/08/01	1	136.50	1	135.50	136.50	0	5,322	0.00%
2019/07/31	3	133.00	1	134.50	134.00	2	5,381	0.04%
2019/07/30	5	135.80	5	136.00	133.00	0	5,470	0.00%
2019/07/29	2	137.25	2	136.75	137.50	0	5,430	0.00%
2019/07/26	2	134.75	6	135.67	136.50	-4	5,462	-0.07%
2019/07/25	1	135.50	2	136.75	134.50	-1	5,479	-0.02%
2019/07/24	0	0.00	10	134.60	136.00	-10	5,464	-0.18%
2019/07/23	4	136.50	71	137.35	134.00	-67	5,510	-1.22%
2019/07/22	3	134.67	93	133.24	136.50	-90	5,570	-1.62%
2019/07/19	0	0.00	4	131.88	132.00	-4	5,508	-0.07%
2019/07/18	2	129.00	0	0.00	128.50	2	5,561	0.04%
2019/07/15	1	127.00	2	128.50	129.00	-1	5,758	-0.02%
2019/07/12	0	0.00	1	129.50	128.50	-1	5,783	-0.02%
2019/07/11	2	129.25	2	130.25	129.00	0	5,788	0.00%
2019/07/10	100	132.55	3	132.33	133.00	97	5,762	1.68%
2019/07/09	2	130.25	7	130.57	130.00	-5	5,784	-0.09%
2019/07/08	2	131.25	104	131.09	130.00	-102	5,823	-1.75%	大賣/鉅額交易
2019/07/05	5	130.50	3	129.83	130.50	2	5,850	0.03%
2019/07/04	7	129.71	17	129.44	130.00	-10	5,889	-0.17%
2019/07/03	69	130.25	9	128.61	127.50	60	5,922	1.01%
2019/07/02	5	136.20	59	136.33	136.50	-54	5,770	-0.94%
2019/07/01	7	135.07	1	136.50	134.00	6	5,637	0.11%
2019/06/28	4	129.75	5	131.10	131.50	-1	5,646	-0.02%
2019/06/27	14	131.11	10	129.50	128.50	4	5,752	0.07%
2019/06/26	13	128.69	11	129.77	131.00	2	5,772	0.03%
2019/06/25	12	128.50	15	128.70	129.00	-3	5,685	-0.05%
2019/06/21	2	124.25	0	0.00	123.00	2	5,584	0.04%
2019/06/20	9	124.39	31	125.34	125.50	-22	5,584	-0.39%
2019/06/19	6	123.42	10	125.35	124.50	-4	5,691	-0.07%
2019/06/18	1	120.50	1	121.50	121.50	0	5,690	0.00%
2019/06/17	8	119.00	9	119.11	119.00	-1	5,781	-0.02%
2019/06/14	13	123.35	2	126.00	121.00	11	5,938	0.19%
2019/06/13	1	125.50	1	126.50	126.00	0	6,152	0.00%
2019/06/12	1	123.50	3	124.50	124.00	-2	6,167	-0.03%
2019/06/11	3	123.17	0	0.00	123.50	3	6,177	0.05%
2019/06/10	2.2	120.35	5	121.70	123.50	-2.8	6,167	-0.05%
2019/06/06	2	115.50	4	117.13	117.50	-2	6,114	-0.03%
2019/06/05	1	120.50	0	0.00	120.00	1	6,085	0.02%
2019/06/04	0	0.00	1	120.50	118.00	-1	6,137	-0.02%
2019/06/03	3	119.83	4	120.25	120.50	-1	6,148	-0.02%
2019/05/31	2	119.50	3.1	119.92	122.50	-1.1	6,153	-0.02%
2019/05/30	5	117.70	2	118.75	119.00	3	6,150	0.05%
2019/05/29	4	114.25	3	115.67	116.50	1	6,226	0.02%
2019/05/28	3	112.67	10	114.90	116.50	-7	6,299	-0.11%
2019/05/27	14.1	114.38	5	112.20	111.50	9.1	6,303	0.14%
2019/05/24	3	119.00	0	0.00	118.50	3	6,346	0.05%
2019/05/23	7	117.93	9	118.44	119.50	-2	6,538	-0.03%
2019/05/22	4	123.25	1	119.00	119.00	3	6,588	0.05%
2019/05/21	2	118.00	3	120.00	122.00	-1	6,602	-0.02%
2019/05/20	5	119.30	4	119.38	118.50	1	6,600	0.02%
2019/05/16	1	129.50	1	130.00	125.50	0	6,692	0.00%
2019/05/14	1	120.00	0	0.00	126.00	1	6,819	0.01%
2019/05/10	6	129.58	6	126.67	130.00	0	6,910	0.00%
2019/05/09	8	130.63	0	0.00	129.00	8	6,958	0.11%
2019/05/08	6	132.08	3	134.17	133.50	3	6,971	0.04%
2019/05/07	2	135.25	2	135.50	135.00	0	6,890	0.00%
2019/05/06	31	132.74	1	133.50	133.50	30	6,819	0.44%
2019/05/03	40	135.31	2	136.50	136.50	38	6,808	0.56%
2019/05/02	0	0.00	77	133.50	134.00	-77	6,843	-1.13%
2019/04/30	0	0.00	0.1	130.50	131.00	-0.1	6,922	0.00%
2019/04/29	1	130.00	2	129.75	129.50	-1	6,959	-0.01%
2019/04/26	79	129.87	2	127.00	128.50	77	6,957	1.11%
2019/04/25	110	134.16	3	133.00	133.00	107	7,051	1.52%	大買/鉅額交易
2019/04/24	17	136.26	91	139.68	136.50	-74	7,212	-1.03%
2019/04/23	31	135.85	134	137.93	139.50	-103	7,563	-1.36%	大賣/鉅額交易
2019/04/22	1	130.00	1	131.00	131.00	0	7,474	0.00%
2019/04/18	8	129.63	0	0.00	128.00	8	7,572	0.11%
2019/04/17	25	132.42	1	132.50	131.50	24	7,691	0.31%
2019/04/16	15	131.50	30	132.50	132.50	-15	7,808	-0.19%
2019/04/15	30	132.10	19	133.08	131.00	11	7,926	0.14%
2019/04/12	1	129.50	24	130.67	133.00	-23	8,001	-0.29%
2019/04/11	12	131.96	1	130.00	130.50	11	8,123	0.14%
2019/04/10	116	132.24	129	133.56	133.00	-13	8,272	-0.16%	大買/大賣/
2019/04/09	2	132.00	4	132.38	131.50	-2	8,336	-0.02%
2019/04/08	10	129.55	0	0.00	129.00	10	8,552	0.12%
2019/04/03	6	127.25	2	127.50	129.50	4	8,649	0.05%
2019/04/02	28	130.11	3.2	131.86	129.00	24.8	8,718	0.28%
2019/04/01	18	126.31	1	129.00	130.50	17	8,677	0.20%
2019/03/29	35	123.64	19	123.50	124.50	16	8,527	0.19%
2019/03/28	11	122.27	2	121.25	122.50	9	8,518	0.11%
2019/03/27	39	119.87	0	0.00	121.00	39	8,522	0.46%
2019/03/26	79	123.32	40	124.10	121.00	39	8,535	0.46%
2019/03/25	55	117.85	33	119.09	120.00	22	8,412	0.26%
2019/03/22	2	119.00	2	120.75	118.50	0	8,390	0.00%
2019/03/21	5	119.50	5	120.40	118.50	0	8,260	0.00%
2019/03/20	10	120.50	11	119.05	120.00	-1	8,254	-0.01%
2019/03/19	9	118.22	6	119.50	116.50	3	8,210	0.04%
2019/03/18	15	117.53	12	114.83	118.50	3	8,121	0.04%
2019/03/15	4	109.75	44	110.51	110.00	-40	7,962	-0.50%
2019/03/14	5	108.00	12	109.00	108.00	-7	8,065	-0.09%
2019/03/13	0	0.00	1	108.50	109.00	-1	8,113	-0.01%
2019/03/08	1	107.00	5	107.00	108.00	-4	8,369	-0.05%
2019/03/06	2	105.50	0	0.00	105.50	2	8,406	0.02%
2019/03/05	0	0.00	1	108.00	107.00	-1	8,442	-0.01%
2019/03/04	10	107.95	15	108.80	108.00	-5	8,439	-0.06%
2019/02/27	10	108.00	36	108.69	108.50	-26	8,350	-0.31%
2019/02/26	1	107.50	1	108.00	108.00	0	8,274	0.00%
2019/02/25	0	0.00	21	108.43	108.50	-21	8,270	-0.25%
2019/02/22	9	104.00	15	104.60	106.50	-6	8,268	-0.07%
2019/02/21	6	99.93	0	0.00	102.00	6	8,227	0.07%
2019/02/20	2	101.25	5	101.50	101.50	-3	8,287	-0.04%
2019/02/19	2	101.00	3	101.67	101.50	-1	8,289	-0.01%
2019/02/18	14.1	100.61	8	100.44	100.50	6.1	8,283	0.07%
2019/02/15	9	100.68	3	102.97	99.50	6	8,274	0.07%
2019/02/14	16	103.75	3	105.33	103.00	13	8,116	0.16%
2019/02/13	9	106.28	5	105.90	106.00	4	8,065	0.05%
2019/02/11	0	0.00	2	108.50	109.00	-2	7,970	-0.03%
2019/01/30	15	107.47	18	107.61	107.50	-3	7,854	-0.04%
2019/01/29	6	103.83	0	0.00	104.00	6	7,758	0.08%
2019/01/28	3	106.67	4	106.13	106.50	-1	7,729	-0.01%
2019/01/25	6	106.25	1	105.50	106.50	5	7,785	0.06%
2019/01/24	3	106.67	0	0.00	106.50	3	7,861	0.04%
2019/01/23	3	106.17	2	106.00	107.00	1	7,914	0.01%
2019/01/22	8	104.44	6	104.75	104.50	2	7,953	0.03%
2019/01/21	0	0.00	1	107.00	107.00	-1	8,018	-0.01%
2019/01/18	2	104.75	5	106.50	107.00	-3	8,055	-0.04%
2019/01/17	51	106.63	2	106.50	104.50	49	8,092	0.61%
2019/01/16	3	108.83	28.9	110.81	112.00	-25.9	7,965	-0.32%
2019/01/15	14	109.82	65	111.48	108.50	-51	7,798	-0.65%
2019/01/14	1	104.00	7	104.36	105.00	-6	7,425	-0.08%
2019/01/11	0	0.00	1	102.00	103.00	-1	7,429	-0.01%
2019/01/10	2	99.90	0	0.00	100.00	2	7,516	0.03%
2019/01/09	5	102.50	24	104.27	102.50	-19	7,634	-0.25%
2019/01/08	0	0.00	10	102.50	102.00	-10	7,594	-0.13%
2019/01/07	33	101.97	0	0.00	99.70	33	7,521	0.44%
2019/01/04	0	0.00	3	100.67	101.00	-3	7,543	-0.04%
2019/01/03	0	0.00	1	99.70	99.90	-1	7,657	-0.01%
2019/01/02	0	0.00	1	99.30	98.20	-1	7,585	-0.01%
2018/12/27	6	98.32	12	98.56	98.10	-6	7,472	-0.08%
2018/12/26	3	93.07	3	94.00	94.00	0	7,290	0.00%
2018/12/25	7	91.47	0	0.00	90.60	7	7,327	0.10%
2018/12/24	3	95.60	3	95.30	94.20	0	7,315	0.00%
2018/12/22	1	97.70	1	97.00	97.60	0	7,344	0.00%
2018/12/21	0	0.00	1	98.20	96.90	-1	7,605	-0.01%
2018/12/19	1	95.00	0	0.00	95.00	1	8,041	0.01%
2018/12/18	0	0.00	1	96.50	96.80	-1	8,094	-0.01%
2018/12/14	2	98.70	0	0.00	99.00	2	8,664	0.02%
2018/12/13	1	101.50	1	99.50	99.60	0	8,787	0.00%
2018/12/12	2	99.70	10	99.17	99.10	-8	8,763	-0.09%
2018/12/11	10	96.08	17	97.06	98.20	-7	8,715	-0.08%
2018/12/10	15	93.21	9	93.18	92.00	6	8,747	0.07%
2018/12/07	25	99.75	24	101.13	95.80	1	8,690	0.01%
2018/12/06	6	97.07	0	0.00	98.90	6	8,705	0.07%
2018/12/05	22	100.50	15.4	98.51	98.70	6.6	8,872	0.07%
2018/12/04	0	0.00	3	102.17	102.00	-3	8,912	-0.03%
2018/12/03	2	101.50	1	103.00	101.50	1	9,057	0.01%
2018/11/30	0	0.00	11	97.85	97.50	-11	8,955	-0.12%
2018/11/29	6	98.03	4	97.80	96.30	2	9,035	0.02%
2018/11/28	1	96.00	0	0.00	96.20	1	8,935	0.01%
2018/11/27	1	94.70	2	97.15	97.40	-1	9,106	-0.01%
2018/11/22	2	94.45	2	93.00	93.00	0	9,193	0.00%
2018/11/21	2	94.70	0	0.00	95.00	2	9,175	0.02%
2018/11/20	13	96.48	8	96.19	94.20	5	9,073	0.06%
2018/11/19	0	0.00	16	97.85	101.50	-16	8,940	-0.18%
2018/11/16	0	0.00	3	95.40	95.20	-3	8,865	-0.03%
2018/11/14	1	94.70	0	0.00	92.80	1	8,890	0.01%
2018/11/09	1	91.00	0	0.00	91.60	1	9,269	0.01%
2018/11/08	0	0.00	2	90.70	90.20	-2	9,715	-0.02%
2018/11/07	2	90.55	0	0.00	90.30	2	9,717	0.02%
2018/11/06	0	0.00	3	91.00	87.40	-3	9,762	-0.03%
2018/11/01	0.3	89.00	10	88.65	89.00	-9.7	9,888	-0.10%
2018/10/31	0.3	85.20	5	84.22	85.20	-4.7	9,823	-0.05%
2018/10/30	11	77.52	2	78.35	79.40	9	9,747	0.09%
2018/10/29	9	80.56	5	78.16	78.40	4	9,711	0.04%
2018/10/26	0	0.00	2	87.40	84.00	-2	9,691	-0.02%
2018/10/25	6	85.55	1	86.50	85.70	5	9,714	0.05%
2018/10/24	1	87.70	6	89.83	88.70	-5	9,647	-0.05%
2018/10/23	1	87.60	1	87.50	87.50	0	9,622	0.00%
2018/10/22	6	88.88	1	88.60	87.60	5	9,712	0.05%
2018/10/19	3	87.83	0	0.00	88.20	3	9,710	0.03%
2018/10/18	3	90.23	3	90.87	91.50	0	9,729	0.00%
2018/10/17	5	89.68	13	89.95	91.00	-8	9,722	-0.08%
2018/10/16	1	85.30	2	86.95	85.70	-1	9,711	-0.01%
2018/10/15	2	83.80	6	83.95	84.10	-4	9,766	-0.04%
2018/10/12	10	82.44	6	82.68	81.80	4	9,924	0.04%
2018/10/11	7	77.33	4	78.55	83.40	3	9,957	0.03%
2018/10/09	4	82.13	3	82.60	82.20	1	9,934	0.01%
2018/10/04	2	82.30	3	84.10	84.50	-1	10,446	-0.01%
2018/10/03	6.1	85.29	3	83.70	83.30	3.1	10,534	0.03%
2018/10/02	0	0.00	6	87.88	88.50	-6	10,517	-0.06%
2018/10/01	6	86.42	8	86.43	87.20	-2	10,594	-0.02%
2018/09/28	11	85.10	14	85.05	85.00	-3	10,777	-0.03%
2018/09/27	7	84.00	3	84.60	82.30	4	10,602	0.04%
2018/09/26	7	87.50	1	88.50	87.60	6	10,329	0.06%
2018/09/25	4	90.60	3	91.77	91.90	1	10,299	0.01%
2018/09/21	2	86.70	12	89.32	92.00	-10	10,261	-0.10%
2018/09/20	18	89.31	1	87.60	86.70	17	10,166	0.17%
2018/09/19	21	94.21	15	93.50	96.30	6	9,857	0.06%
2018/09/18	7	96.69	0	0.00	96.50	7	9,735	0.07%
2018/09/17	5	97.38	2	95.70	98.90	3	9,787	0.03%
2018/09/14	1.7	97.40	12	96.49	97.40	-10.3	9,783	-0.11%
2018/09/13	0	0.00	9	92.43	91.50	-9	9,721	-0.09%
2018/09/12	8	92.15	0	0.00	91.00	8	9,721	0.08%
2018/09/11	14	95.29	1	94.20	96.00	13	9,686	0.13%
2018/09/10	16	100.52	1.1	99.15	98.30	14.9	9,484	0.16%
2018/09/07	22	106.59	1	105.00	105.00	21	9,377	0.22%
2018/09/06	31	108.60	11	109.23	110.00	20	9,233	0.22%
2018/09/05	31	109.61	30	110.78	110.00	1	9,264	0.01%
2018/09/04	19	109.21	4	109.00	109.00	15	9,229	0.16%
2018/09/03	84	111.68	63	113.33	109.00	21	9,213	0.23%
2018/08/31	18.1	108.01	50	109.20	109.50	-31.9	9,043	-0.35%
2018/08/30	22	106.98	51	106.89	107.50	-29	9,042	-0.32%
2018/08/29	0	0.00	15	105.83	105.00	-15	9,152	-0.16%
2018/08/28	16	104.59	16	106.03	104.50	0	9,253	0.00%
2018/08/27	5	104.00	10	104.50	104.50	-5	9,388	-0.05%
2018/08/24	1	101.00	8	102.81	103.00	-7	9,607	-0.07%
2018/08/22	5	99.00	5	100.00	100.00	0	9,718	0.00%
2018/08/21	10	101.75	0	0.00	102.00	10	9,801	0.10%
2018/08/20	18	102.14	3	102.00	103.00	15	9,839	0.15%
2018/08/17	7	99.50	19	101.05	101.50	-12	9,844	-0.12%
2018/08/16	23	93.11	22	94.20	99.00	1	9,826	0.01%
2018/08/15	79	104.92	99	107.36	96.10	-20	9,895	-0.20%
2018/08/14	50	104.42	30	105.73	106.00	20	9,683	0.21%
2018/08/13	4	103.50	28	104.68	105.00	-24	9,738	-0.25%
2018/08/10	2	103.50	10	104.00	103.50	-8	9,685	-0.08%
2018/08/09	6	99.83	0	0.00	100.50	6	9,638	0.06%
2018/08/08	0	0.00	9	101.78	101.00	-9	9,683	-0.09%
2018/08/07	5	97.90	0	0.00	97.60	5	9,699	0.05%
2018/08/03	1	100.00	36	99.52	99.30	-35	9,836	-0.36%
2018/08/02	95	103.04	0	0.00	99.30	95	9,828	0.97%
2018/08/01	10	105.00	112	104.63	105.00	-102	9,855	-1.03%	大賣/鉅額交易
2018/07/31	55	102.32	0	0.00	102.00	55	9,988	0.55%
2018/07/30	29	103.38	2	104.00	103.00	27	10,038	0.27%
2018/07/27	0	0.00	64	104.77	104.00	-64	10,238	-0.63%
2018/07/26	2	102.00	0	0.00	101.50	2	10,511	0.02%
2018/07/25	73	102.20	3	102.50	101.50	70	10,717	0.65%
2018/07/24	0	0.00	57	104.22	106.00	-57	10,875	-0.52%
2018/07/23	29	98.68	3	99.40	99.40	26	10,838	0.24%
2018/07/20	17	101.00	11	102.41	102.00	6	11,023	0.05%
2018/07/19	16	99.94	13	100.76	100.00	3	10,982	0.03%
2018/07/18	21	102.17	1	103.50	103.50	20	11,023	0.18%
2018/07/17	2	105.00	0	0.00	104.00	2	11,292	0.02%
2018/07/16	61.2	103.94	45	105.32	103.50	16.2	11,324	0.14%
2018/07/13	41	102.65	44	99.88	100.00	-3	10,966	-0.03%
2018/07/12	0	0.00	16	95.22	95.40	-16	10,727	-0.15%
2018/07/11	2	93.45	1	93.60	92.50	1	10,773	0.01%
2018/07/10	0	0.00	111	98.46	97.20	-111	10,628	-1.04%	大賣/鉅額交易
2018/07/09	1	96.30	4	96.93	96.30	-3	10,494	-0.03%
2018/07/06	0	0.00	27	94.29	93.80	-27	10,379	-0.26%
2018/07/04	2	88.90	2	89.10	88.60	0	10,270	0.00%
2018/07/03	4	88.95	3	89.80	90.10	1	10,415	0.01%
2018/07/02	2	88.80	0	0.00	87.60	2	10,342	0.02%
2018/06/29	16	88.33	23	88.40	88.20	-7	10,334	-0.07%
2018/06/28	2	84.00	13	84.31	84.00	-11	10,230	-0.11%
2018/06/27	1	81.10	0	0.00	80.60	1	10,314	0.01%
2018/06/26	12	80.62	0	0.00	80.50	12	10,512	0.11%
2018/06/25	1	82.90	1	82.60	82.60	0	10,581	0.00%
2018/06/22	2	82.55	0	0.00	83.30	2	10,875	0.02%
2018/06/21	2	85.15	6	85.22	85.40	-4	11,105	-0.04%
2018/06/20	21	82.84	3	83.63	83.00	18	11,124	0.16%
2018/06/19	1	89.90	1	88.20	88.00	0	11,045	0.00%
2018/06/13	8	89.36	2	89.15	89.50	6	10,972	0.05%
2018/06/12	16	92.43	1	93.00	91.00	15	10,910	0.14%
2018/06/11	10	90.09	23	91.68	92.00	-13	10,850	-0.12%
2018/06/08	0	0.00	10	92.30	91.00	-10	10,839	-0.09%
2018/06/07	8	92.00	0	0.00	91.70	8	10,771	0.07%
2018/06/06	6	92.78	15	94.59	92.20	-9	10,697	-0.08%
2018/06/05	4	90.43	5	91.84	92.00	-1	10,565	-0.01%
2018/06/04	13	89.87	7	90.51	90.20	6	10,513	0.06%
2018/06/01	28	90.88	9.1	90.37	90.20	18.9	10,342	0.18%
2018/05/31	1	85.50	4	85.70	86.30	-3	10,089	-0.03%
2018/05/30	16	82.83	18	82.74	82.90	-2	10,025	-0.02%
2018/05/29	35	85.91	16	86.74	85.30	19	9,978	0.19%
2018/05/28	10	84.10	6	84.17	84.00	4	9,920	0.04%
2018/05/25	4	84.43	2	85.20	85.20	2	9,932	0.02%
2018/05/24	20	85.25	0	0.00	84.80	20	9,888	0.20%
2018/05/23	56	83.93	59	84.66	85.70	-3	9,782	-0.03%
2018/05/22	31	80.51	12	79.22	80.20	19	9,455	0.20%
2018/05/21	7	73.93	1	74.30	75.00	6	9,232	0.06%
2018/05/18	7	72.49	0	0.00	72.30	7	9,160	0.08%
2018/05/17	1	72.80	11.5	73.46	74.00	-10.5	9,163	-0.11%
2018/05/15	5	73.14	4	74.25	71.70	1	9,175	0.01%
2018/05/14	13	73.15	6	73.88	73.00	7	9,180	0.08%
2018/05/11	1	73.00	0	0.00	72.80	1	9,148	0.01%
2018/05/10	2.2	75.14	1	76.20	74.50	1.2	9,070	0.01%
2018/05/09	32	75.82	26	76.30	75.30	6	9,025	0.07%
2018/05/08	5	73.34	14	76.97	78.40	-9	8,899	-0.10%
2018/05/07	0	0.00	2	76.65	75.30	-2	8,716	-0.02%
2018/05/04	33	77.55	23	76.57	74.70	10	8,697	0.11%
2018/05/03	33	75.16	38	76.78	77.70	-5	8,575	-0.06%
2018/05/02	15	72.36	25	71.94	72.20	-10	8,262	-0.12%
2018/04/30	35	68.66	33	69.12	68.40	2	8,059	0.02%
2018/04/27	13	72.66	3	72.90	72.00	10	7,900	0.13%
2018/04/26	6	73.55	9	72.91	70.80	-3	7,895	-0.04%
2018/04/25	8	70.90	9	70.51	70.30	-1	7,613	-0.01%
2018/04/24	17	69.59	16	69.44	69.00	1	7,543	0.01%
2018/04/23	37	71.82	27	72.39	68.90	10	7,395	0.14%
2018/04/20	11.3	78.61	1	78.50	76.40	10.3	7,001	0.15%
2018/04/19	3	84.30	14	84.40	83.60	-11	6,875	-0.16%
2018/04/18	8	84.04	39	84.55	84.80	-31	7,061	-0.44%
2018/04/17	22	83.40	12	83.75	82.60	10	7,055	0.14%
2018/04/16	11	85.10	15	87.73	85.20	-4	6,989	-0.06%
2018/04/12	0	0.00	25	87.66	87.10	-25	7,033	-0.36%
2018/04/11	40	86.68	33.3	87.66	86.20	6.7	7,088	0.09%
2018/04/10	36	84.99	10	87.05	85.00	26	7,211	0.36%
2018/04/09	18	88.86	16.2	89.00	86.00	1.8	7,137	0.03%
2018/04/03	7	91.13	0	0.00	92.50	7	7,018	0.10%
2018/04/02	32	94.23	5	94.00	93.80	27	6,991	0.39%
2018/03/31	2	97.15	1	100.00	96.60	1	7,049	0.01%
2018/03/30	7	97.46	8	97.88	98.60	-1	7,018	-0.01%
2018/03/29	19	94.48	34	95.04	95.00	-15	6,854	-0.22%
2018/03/28	29	91.52	10	92.75	90.20	19	6,644	0.29%
2018/03/27	7	93.84	2	95.15	94.50	5	6,475	0.08%
2018/03/26	37	99.62	11	99.07	95.00	26	6,184	0.42%
2018/03/23	11	104.50	4	105.63	105.00	7	5,915	0.12%
2018/03/22	12	111.96	7	113.50	110.00	5	5,846	0.09%
2018/03/21	1	112.00	0	0.00	111.00	1	5,866	0.02%
2018/03/20	1	110.00	0	0.00	113.50	1	6,027	0.02%
2018/03/16	3	110.33	0	0.00	110.50	3	6,165	0.05%
2018/03/15	20	112.05	0	0.00	112.50	20	6,212	0.32%
2018/03/12	1	116.00	4	115.75	115.00	-3	6,364	-0.05%
2018/03/09	0	0.00	26	114.62	114.50	-26	6,394	-0.41%
2018/03/08	27	112.85	4	115.13	112.00	23	6,437	0.36%
2018/03/07	0	0.00	1	113.00	112.00	-1	6,385	-0.02%
2018/03/06	0	0.00	3	112.50	113.00	-3	6,470	-0.05%
2018/03/05	31	111.47	0	0.00	111.00	31	6,577	0.47%
2018/03/02	2	117.00	6	116.17	117.00	-4	6,624	-0.06%
2018/03/01	7	115.00	50	114.05	116.50	-43	6,602	-0.65%
2018/02/27	0	0.00	4	113.63	112.00	-4	6,648	-0.06%
2018/02/26	3	110.67	4	109.63	109.50	-1	6,667	-0.01%
2018/02/23	1	107.50	6	107.33	107.50	-5	6,738	-0.07%
2018/02/22	3	104.83	3	106.33	105.00	0	6,809	0.00%
2018/02/21	18	105.75	23	106.59	108.50	-5	6,802	-0.07%
2018/02/12	2	103.50	0	0.00	103.00	2	6,817	0.03%
2018/02/09	6	99.22	3	102.67	105.50	3	6,970	0.04%
2018/02/08	12	103.83	0	0.00	104.00	12	7,152	0.17%
2018/02/07	1	111.00	10	111.60	109.00	-9	7,253	-0.12%
2018/02/06	25	107.22	6.3	107.96	106.00	18.7	7,563	0.25%
2018/02/05	2	111.00	1	115.50	116.00	1	7,467	0.01%
2018/02/02	1	115.00	1	114.50	114.50	0	7,431	0.00%
2018/02/01	3	117.50	5	116.50	117.00	-2	7,434	-0.03%
2018/01/31	4	115.25	3	115.17	117.00	1	7,401	0.01%
2018/01/30	3	112.50	4	113.25	111.50	-1	7,330	-0.01%
2018/01/29	2	116.75	2	115.75	115.00	0	7,260	0.00%
2018/01/26	3	110.67	25	110.20	116.00	-22	7,221	-0.30%
2018/01/25	2	108.25	0	0.00	107.50	2	7,112	0.03%
2018/01/24	0	0.00	1	111.50	112.50	-1	7,025	-0.01%
2018/01/23	1	116.50	3	116.17	115.00	-2	6,989	-0.03%
2018/01/22	20	113.50	0	0.00	115.00	20	6,955	0.29%
2018/01/19	0	0.00	13	108.65	109.50	-13	6,926	-0.19%
2018/01/18	1	107.00	8	108.50	108.00	-7	6,907	-0.10%
2018/01/17	19	106.74	18	106.61	105.50	1	6,891	0.01%
2018/01/16	9	104.78	0	0.00	104.00	9	6,919	0.13%
2018/01/15	19	105.08	0	0.00	108.00	19	6,935	0.27%
2018/01/12	39	108.77	20	109.90	108.00	19	6,825	0.28%
2018/01/11	25	118.76	21	116.02	114.00	4	6,647	0.06%
2018/01/10	2	115.50	2	117.25	116.50	0	6,651	0.00%
2018/01/09	7	118.14	9	119.00	119.00	-2	6,605	-0.03%
2018/01/08	0	0.00	1	119.50	121.50	-1	6,644	-0.02%
2018/01/05	3	121.17	3	122.50	121.50	0	6,618	0.00%
2018/01/04	3	120.50	13	117.96	120.50	-10	6,568	-0.15%
2018/01/03	5	111.70	11	113.55	113.00	-6	6,414	-0.09%
2018/01/02	11	108.68	18	109.53	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

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