智邦 (2345)-元大-土城券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
409.0
漲跌
▲1.0
漲幅
+0.25%
成交量
3,771張
產業
上市通信網路類股
1009人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智邦 (2345)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	402.00	0	0.00	409.00	1	3,640	0.03%
2024/04/17	0.2	411.33	0	0.00	408.00	0.2	3,619	0.00%
2024/04/15	11.3	435.86	0	0.00	431.00	11.3	3,569	0.32%
2024/04/12	4	463.58	0	0.00	456.00	4	3,523	0.11%
2024/04/11	0.2	475.00	2	483.50	473.00	-1.8	3,496	-0.05%
2024/04/10	0	0.00	1	481.50	476.00	-1	3,481	-0.03%
2024/04/09	1	475.00	1	478.50	465.00	0	3,502	0.00%
2024/04/08	0	0.00	2	476.00	466.00	-2	3,496	-0.06%
2024/04/02	1	455.00	0	0.00	456.00	1	3,482	0.03%
2024/04/01	7.1	466.34	0	0.00	460.50	7.1	3,484	0.20%
2024/03/28	0	0.00	1	459.00	458.50	-1	3,485	-0.03%
2024/03/27	1.3	455.67	0.1	457.39	453.00	1.2	3,495	0.03%
2024/03/26	12.1	464.85	0	0.00	465.50	12.1	3,520	0.34%
2024/03/25	1	474.50	0	0.00	475.00	1	3,583	0.03%
2024/03/22	4.3	480.56	3	481.50	481.00	1.3	3,568	0.04%
2024/03/21	4	456.50	11.3	456.89	459.00	-7.3	3,514	-0.21%
2024/03/20	2.1	444.52	0	0.00	437.50	2.1	3,487	0.06%
2024/03/19	2.2	448.00	0	0.00	444.00	2.2	3,419	0.07%
2024/03/18	2	458.25	1	467.00	457.50	1	3,448	0.03%
2024/03/15	1.5	457.67	0	0.00	454.00	1.5	3,417	0.04%
2024/03/14	1	470.00	0	0.00	465.50	1	3,370	0.03%
2024/03/13	5	465.50	0.1	468.75	465.00	4.9	3,340	0.15%
2024/03/12	4	475.34	0	0.00	475.50	4	3,268	0.12%
2024/03/08	5	492.33	0	0.00	491.00	5	3,130	0.16%
2024/03/07	2	513.00	0	0.00	507.00	2	3,057	0.07%
2024/03/06	1	504.00	2	515.50	515.00	-1	3,017	-0.03%
2024/03/05	0.1	517.50	0	0.00	514.00	0.1	3,052	0.00%
2024/03/04	0	0.00	1	508.00	508.00	-1	3,049	-0.03%
2024/03/01	4	505.51	0	0.00	504.00	4	3,063	0.13%
2024/02/29	1	498.00	0	0.00	519.00	1	3,047	0.03%
2024/02/27	1	501.01	0	0.00	502.00	1	2,991	0.03%
2024/02/26	3	527.00	0	0.00	520.00	3	2,925	0.10%
2024/02/23	2	535.50	1	532.00	532.00	1	2,864	0.03%
2024/02/22	0	531.83	0	0.00	535.00	0	2,896	0.00%
2024/02/21	2	548.00	0.1	549.00	547.00	1.9	2,908	0.07%
2024/02/19	0	0.00	0	567.00	564.00	0	2,893	0.00%
2024/02/16	0	0.00	8	552.88	558.00	-8	2,919	-0.27%
2024/02/15	10	510.50	5	518.20	539.00	5	2,918	0.17%
2024/02/05	2	540.00	0	0.00	548.00	2	2,802	0.07%
2024/02/02	0	0.00	2.8	554.68	562.00	-2.8	2,802	-0.10%
2024/02/01	0	0.00	0.1	541.00	542.00	-0.1	2,774	0.00%
2024/01/31	0	0.00	7	531.71	529.00	-7	2,771	-0.25%
2024/01/29	0	0.00	1	519.00	519.00	-1	2,777	-0.04%
2024/01/25	2	514.00	0	0.00	513.00	2	2,866	0.07%
2024/01/23	2	526.50	0	0.00	522.00	2	2,951	0.07%
2024/01/22	0	0.00	1.1	538.27	542.00	-1.1	2,932	-0.04%
2024/01/17	0	0.00	1	509.00	509.00	-1	2,943	-0.03%
2024/01/16	1	511.00	0	0.00	513.00	1	2,965	0.03%
2024/01/12	2	509.00	2	511.00	510.00	0	3,003	0.00%
2024/01/11	1	515.00	5	519.20	520.00	-4	3,079	-0.13%
2024/01/10	1	509.00	0	0.00	508.00	1	3,179	0.03%
2024/01/09	1	518.00	2	516.00	516.00	-1	3,204	-0.03%
2024/01/08	2	496.00	0	0.00	496.50	2	3,169	0.06%
2024/01/05	1	490.00	1	491.50	486.50	0	3,212	0.00%
2024/01/03	0.1	488.50	1	493.50	490.00	-1	3,323	-0.03%
2024/01/02	1	495.50	0	0.00	493.50	1	3,320	0.03%
2023/12/29	1	515.00	0	0.00	523.00	1	3,387	0.03%
2023/12/28	0	0.00	1	523.00	523.00	-1	3,441	-0.03%
2023/12/27	0	0.00	1	519.00	519.00	-1	3,452	-0.03%
2023/12/26	0.1	507.00	1	504.00	510.00	-1	3,468	-0.03%
2023/12/25	0	0.00	2	498.00	498.00	-2	3,499	-0.06%
2023/12/22	1	490.50	2	494.75	489.50	-1	3,541	-0.03%
2023/12/21	0	490.00	0	0.00	488.50	0	3,559	0.00%
2023/12/20	5	498.40	1	496.00	496.00	4	3,581	0.11%
2023/12/19	1	511.00	0	0.00	512.00	1	3,540	0.03%
2023/12/15	6.8	518.51	0	0.00	506.00	6.8	3,707	0.18%
2023/12/13	5	518.20	5	525.60	533.00	0	3,736	0.00%
2023/12/12	2.1	534.48	1	526.00	526.00	1.1	3,892	0.03%
2023/12/08	0	0.00	1	538.00	532.00	-1	3,989	-0.03%
2023/12/04	1	517.00	0	0.00	521.00	1	4,002	0.02%
2023/12/01	1	538.00	1	540.00	536.00	0	3,966	0.00%
2023/11/30	3	532.67	0	0.00	533.00	3	3,986	0.08%
2023/11/29	1	552.00	1	538.00	538.00	0	3,961	0.00%
2023/11/28	1.1	530.82	1	534.00	538.00	0.1	3,958	0.00%
2023/11/22	0	554.00	0.1	555.00	562.00	0	4,051	0.00%
2023/11/21	2	569.50	1	560.00	560.00	1	4,138	0.02%
2023/11/20	1	555.00	1	555.00	555.00	0	4,199	0.00%
2023/11/16	1	535.00	1	539.00	525.00	0	4,391	0.00%
2023/11/15	2	545.50	3	542.67	534.00	-1	4,448	-0.02%
2023/11/14	1.1	535.10	1	541.00	524.00	0.1	4,446	0.00%
2023/11/13	1	538.00	1	543.00	533.00	0	4,445	0.00%
2023/11/10	1	541.00	0	0.00	545.00	1	4,466	0.02%
2023/11/08	1	559.99	1	554.00	554.00	0	4,497	0.00%
2023/11/07	0	0.00	1	545.00	550.00	-1	4,517	-0.02%
2023/11/06	1	539.00	2	536.50	535.00	-1	4,513	-0.02%
2023/11/03	1	522.00	4.1	529.07	536.00	-3.1	4,515	-0.07%
2023/11/02	1	511.00	1	510.00	511.00	0	4,486	0.00%
2023/11/01	2	499.00	2	503.75	497.50	0	4,495	0.00%
2023/10/31	4	520.25	4.1	515.95	498.50	-0.1	4,477	0.00%
2023/10/30	3	510.33	3	512.33	507.00	0	4,494	0.00%
2023/10/27	6.1	509.93	5	497.90	511.00	1.1	4,596	0.02%
2023/10/24	1	492.00	2	507.00	511.00	-1	4,658	-0.02%
2023/10/23	2	504.00	3	504.00	500.00	-1	4,629	-0.02%
2023/10/20	0.1	504.00	1	497.00	507.00	-0.9	4,629	-0.02%
2023/10/19	2	493.25	4	494.63	496.00	-2	4,629	-0.04%
2023/10/18	7	491.79	1	488.50	484.00	6	4,561	0.13%
2023/10/17	1	525.01	0	0.00	526.00	1	4,455	0.02%
2023/10/13	1	539.00	1	544.00	545.00	0	4,475	0.00%
2023/10/12	1	529.00	1	530.00	530.00	0	4,451	0.00%
2023/10/11	1	548.00	1	536.00	536.00	0	4,459	0.00%
2023/10/06	1	519.98	2.1	523.86	522.00	-1.1	4,449	-0.02%
2023/10/05	3	515.00	9.1	512.58	516.00	-6.1	4,491	-0.14%
2023/10/04	3	469.67	2	483.25	490.50	1	4,418	0.02%
2023/10/03	4	486.88	0	0.00	482.00	4	4,376	0.09%
2023/10/02	2.1	505.54	1.3	501.60	500.00	0.8	4,381	0.02%
2023/09/28	2	484.50	3.1	488.63	493.00	-1.1	4,373	-0.02%
2023/09/27	3	478.50	2	482.00	486.50	1	4,338	0.02%
2023/09/26	1	487.00	5	487.30	486.50	-4	4,321	-0.09%
2023/09/25	3	484.50	4	485.13	481.50	-1	4,346	-0.02%
2023/09/22	2	458.50	1	457.50	463.50	1	4,280	0.02%
2023/09/21	0.3	460.38	0	0.00	453.50	0.3	4,243	0.01%
2023/09/20	2	477.25	0	0.00	472.00	2	4,159	0.05%
2023/09/19	1	522.00	1	503.00	503.00	0	4,068	0.00%
2023/09/15	1.2	496.87	6	495.00	503.00	-4.9	3,993	-0.12%
2023/09/14	2	478.75	3	482.34	482.50	-1	3,783	-0.03%
2023/09/13	2	443.75	2	449.25	454.00	0	3,696	0.00%
2023/09/08	2	456.00	0	0.00	460.50	2	3,835	0.05%
2023/09/07	1	467.52	0	0.00	470.00	1	3,850	0.03%
2023/09/06	1	470.50	1	478.50	477.00	0	3,856	0.00%
2023/09/05	3	471.68	1	477.00	472.00	2	3,872	0.05%
2023/09/04	3	468.33	1.1	470.01	470.00	1.9	3,897	0.05%
2023/09/01	3	468.17	3	469.17	470.00	0	3,915	0.00%
2023/08/30	1	481.00	1	477.00	477.00	0	3,946	0.00%
2023/08/29	0.2	471.00	0	0.00	473.50	0.2	4,014	0.00%
2023/08/28	1	482.00	1	480.00	480.00	0	4,098	0.00%
2023/08/25	4.3	477.09	3.1	471.48	472.00	1.2	4,200	0.03%
2023/08/24	3	508.33	4	499.50	514.00	-1	4,354	-0.02%
2023/08/23	1	469.00	0	0.00	468.00	1	4,373	0.02%
2023/08/22	4	467.34	4.1	473.98	473.00	-0.1	4,443	0.00%
2023/08/18	1	400.00	1	411.00	411.50	0	4,233	0.00%
2023/08/16	1	388.00	3	394.50	398.50	-2	4,153	-0.05%
2023/08/15	1	388.00	3	397.00	384.00	-2	4,113	-0.05%
2023/08/14	2	381.00	3	384.33	385.00	-1	4,092	-0.02%
2023/08/11	1	381.52	0	0.00	384.00	1	4,072	0.02%
2023/08/10	2	370.00	0	0.00	366.00	2	4,049	0.05%
2023/08/09	3	385.33	2	382.75	380.00	1	4,043	0.02%
2023/08/07	0	0.00	0.1	391.50	390.00	-0.1	4,026	0.00%
2023/08/04	0.1	376.50	0	0.00	369.00	0.1	4,003	0.00%
2023/08/02	2	382.00	1	384.50	366.00	1	3,972	0.03%
2023/08/01	1	393.00	0	0.00	394.50	1	3,923	0.03%
2023/07/31	2	400.75	2	388.00	382.00	0	3,883	0.00%
2023/07/28	0	0.00	3	390.00	390.00	-3	3,855	-0.08%
2023/07/27	3	375.00	0	0.00	382.50	3	3,860	0.08%
2023/07/24	0	0.00	2	403.00	401.50	-2	3,844	-0.05%
2023/07/21	0	0.00	0	379.00	389.00	0	3,849	0.00%
2023/07/19	2	385.00	0	0.00	385.50	2	3,832	0.05%
2023/07/17	0	0.00	0.1	394.50	394.50	-0.1	3,866	0.00%
2023/07/14	1	396.50	1	406.00	403.00	0	3,856	0.00%
2023/07/13	0.1	416.00	0	0.00	408.50	0.1	3,823	0.00%
2023/07/12	0	0.00	15	378.67	390.00	-15	3,751	-0.40%
2023/07/11	0	0.00	0	368.50	369.50	0	3,698	0.00%
2023/07/07	1	350.00	1	355.50	351.00	0	3,724	0.00%
2023/07/06	10	361.00	0	0.00	361.00	10	3,714	0.27%
2023/07/03	35	353.00	0	0.00	367.50	35	3,823	0.92%
2023/06/28	1	350.00	0	0.00	341.00	1	3,806	0.03%
2023/06/26	2	338.50	2	341.50	350.00	0	3,855	0.00%
2023/06/19	1	357.00	1	360.00	364.50	0	3,892	0.00%
2023/06/16	4	365.00	59	363.97	363.00	-55	3,944	-1.39%
2023/06/15	0	0.00	18	377.19	382.00	-18	3,863	-0.47%
2023/06/13	34	359.69	1	357.50	359.00	33	3,862	0.85%
2023/06/12	42	349.60	35	351.73	348.50	7	3,885	0.18%
2023/06/09	35	343.24	0	0.00	343.00	35	3,918	0.89%
2023/06/08	1	340.50	0	0.00	339.50	1	3,924	0.03%
2023/06/06	0.1	352.50	0	0.00	354.00	0.1	3,900	0.00%
2023/06/02	0	0.00	0	345.50	343.00	0	3,923	0.00%
2023/05/31	0	0.00	46.2	347.53	353.00	-46.2	3,799	-1.21%
2023/05/30	36	352.53	61.1	370.36	354.00	-25.1	3,669	-0.68%
2023/05/29	50	357.50	21.1	357.50	357.50	28.9	3,442	0.84%
2023/05/26	0	0.00	123	314.20	325.00	-123	3,339	-3.68%	大賣/鉅額交易
2023/05/18	0	0.00	30	300.50	296.50	-30	3,269	-0.92%
2023/05/16	0.1	295.00	0	0.00	295.50	0.1	3,296	0.00%
2023/05/12	2	281.00	0	0.00	288.00	2	3,317	0.06%
2023/05/11	2	281.00	0	0.00	282.00	2	3,324	0.06%
2023/05/10	46	286.35	0	0.00	286.50	46	3,358	1.37%
2023/05/08	0	0.00	58	294.93	295.00	-58	3,455	-1.68%
2023/05/05	0	291.50	0	0.00	288.50	0	3,453	0.00%
2023/05/02	0	0.00	7	300.00	298.00	-7	3,532	-0.20%
2023/04/27	2	290.00	0	0.00	289.00	2	3,562	0.06%
2023/04/26	2	289.52	0	0.00	292.50	2	3,534	0.06%
2023/04/25	2	297.00	0	0.00	287.50	2	3,524	0.06%
2023/04/24	2	296.00	0	0.00	298.50	2	3,515	0.06%
2023/04/21	4	292.00	0	0.00	295.50	4	3,529	0.11%
2023/04/20	4	306.00	0	0.00	298.50	4	3,539	0.11%
2023/04/13	1	303.00	0	0.00	302.50	1	3,577	0.03%
2023/04/06	0	0.00	1	312.00	316.50	-1	3,429	-0.03%
2023/03/31	2	319.00	2	313.00	319.00	0	3,372	0.00%
2023/03/30	3	311.83	2.2	308.70	312.00	0.8	3,328	0.02%
2023/03/29	0	306.50	1	309.50	307.00	-1	3,311	-0.03%
2023/03/28	1	303.00	0	0.00	305.50	1	3,310	0.03%
2023/03/24	3	315.50	3	317.00	315.50	0	3,235	0.00%
2023/03/23	1	313.00	6	312.50	313.00	-5	3,212	-0.16%
2023/03/22	2	309.50	3	307.67	309.50	-1	3,218	-0.03%
2023/03/21	1	300.50	3	304.50	304.50	-2	3,173	-0.06%
2023/03/20	2	292.00	0	0.00	294.50	2	3,106	0.06%
2023/03/17	3	294.17	3	298.83	294.50	0	3,121	0.00%
2023/03/15	2	302.00	2	298.25	302.00	0	3,075	0.00%
2023/03/14	3	290.00	1	292.00	290.50	2	3,042	0.07%
2023/03/10	2	298.00	3	302.67	298.00	-1	3,085	-0.03%
2023/03/07	5	305.20	7	306.21	303.50	-2	3,018	-0.07%
2023/03/06	0	0.00	5	307.39	305.50	-5	2,918	-0.17%
2023/03/02	4	283.75	1	287.50	284.50	3	2,842	0.11%
2023/02/24	1	283.00	1	285.00	283.00	0	2,805	0.00%
2023/02/23	1	283.50	3	281.17	283.50	-2	2,789	-0.07%
2023/02/22	1	270.50	0	0.00	276.00	1	2,768	0.04%
2023/02/20	1	276.50	0	0.00	276.50	1	2,767	0.04%
2023/02/17	3	283.00	4	286.50	283.00	-1	2,752	-0.04%
2023/02/16	3	281.83	4	279.00	283.50	-1	2,717	-0.04%
2023/02/15	2	275.00	1	277.00	274.50	1	2,733	0.04%
2023/02/14	0	0.00	4	275.88	277.00	-4	2,755	-0.15%
2023/02/09	1	274.00	1	274.50	274.00	0	2,725	0.00%
2023/02/08	2	274.00	3	273.33	274.00	-1	2,711	-0.04%
2023/02/07	1	273.00	6	265.25	273.00	-5	2,676	-0.19%
2023/02/06	1	257.50	1	257.00	257.50	0	2,582	0.00%
2023/02/03	0	0.00	5	255.50	256.50	-5	2,586	-0.19%
2023/02/02	0	0.00	4	255.13	255.50	-4	2,613	-0.15%
2023/02/01	1.1	246.57	1	248.00	247.50	0.1	2,589	0.00%
2023/01/31	8	244.38	0	0.00	243.50	8	2,693	0.30%
2023/01/30	2	251.50	3	255.50	251.50	-1	2,741	-0.04%
2023/01/17	1	252.50	2	250.25	252.50	-1	2,718	-0.04%
2023/01/13	3	246.33	0	0.00	243.00	3	2,805	0.11%
2023/01/12	1	253.00	3	254.83	253.00	-2	2,845	-0.07%
2023/01/11	3	253.67	3	253.67	253.50	0	2,855	0.00%
2023/01/10	1	253.00	2	258.00	253.00	-1	2,868	-0.03%
2023/01/09	6	244.58	2	247.50	248.00	4	2,890	0.14%
2023/01/06	2	251.75	3	255.00	255.50	-1	2,861	-0.03%
2023/01/03	0	0.00	1	241.50	242.00	-1	2,898	-0.03%
2022/12/28	2	234.50	1	237.00	233.50	1	3,002	0.03%
2022/12/27	0	0.00	2	240.25	238.00	-2	3,044	-0.07%
2022/12/23	3	239.67	0	0.00	237.50	3	3,068	0.10%
2022/12/21	0	0.00	1	250.50	253.00	-1	3,119	-0.03%
2022/12/20	1	248.09	0	0.00	245.50	1	3,137	0.03%
2022/12/15	1	262.50	1	258.00	262.50	0	3,224	0.00%
2022/12/14	0	0.00	1	257.00	258.00	-1	3,225	-0.03%
2022/12/12	1	249.00	1	248.00	249.00	0	3,254	0.00%
2022/12/09	3	250.50	3	247.17	250.50	0	3,275	0.00%
2022/12/07	3	250.83	1	256.00	248.50	2	3,304	0.06%
2022/12/06	0	0.00	1	259.00	260.00	-1	3,292	-0.03%
2022/12/05	1	256.00	0	0.00	258.00	1	3,328	0.03%
2022/12/02	5	263.10	0	0.00	259.00	5	3,324	0.15%
2022/11/29	1	268.00	2	268.00	268.00	-1	3,304	-0.03%
2022/11/24	0	0.00	2	267.00	269.00	-2	3,562	-0.06%
2022/11/23	1	262.50	1	262.50	262.50	0	3,573	0.00%
2022/11/22	2	260.50	2	256.25	260.50	0	3,583	0.00%
2022/11/21	1	256.50	1	259.50	256.50	0	3,605	0.00%
2022/11/18	2	259.00	0	0.00	259.50	2	3,626	0.06%
2022/11/17	1	259.00	1	263.00	259.00	0	3,623	0.00%
2022/11/16	3	261.00	3	259.00	261.00	0	3,640	0.00%
2022/11/15	26	255.02	4	256.88	256.50	22	3,656	0.60%
2022/11/14	22	256.00	0	0.00	254.00	22	3,714	0.59%
2022/11/11	0	0.00	2	262.50	261.50	-2	3,722	-0.05%
2022/11/10	0	242.00	0	0.00	245.00	0	3,719	0.00%
2022/11/07	2	249.50	2	248.00	249.50	0	3,792	0.00%
2022/11/04	2	250.00	2	246.50	250.00	0	3,884	0.00%
2022/11/03	0	0.00	1	243.00	247.50	-1	3,976	-0.03%
2022/11/02	2	242.00	2	244.75	242.50	0	4,126	0.00%
2022/11/01	3	243.50	2	244.50	244.00	1	4,162	0.02%
2022/10/31	2	243.00	2	241.75	243.00	0	4,199	0.00%
2022/10/28	2	233.00	4	235.88	237.00	-2	4,211	-0.05%
2022/10/27	4	232.00	4	231.63	233.00	0	4,199	0.00%
2022/10/26	3	216.50	2	215.50	215.50	1	4,112	0.02%
2022/10/25	1	221.00	0	0.00	221.00	1	4,047	0.02%
2022/10/24	1	228.50	1	229.50	225.50	0	4,046	0.00%
2022/10/21	5	226.30	4	229.13	225.00	1	4,049	0.02%
2022/10/20	1	232.96	1	234.50	233.00	0	3,988	0.00%
2022/10/19	2	244.25	1	247.00	241.50	1	3,927	0.03%
2022/10/18	1	249.00	1	248.00	249.00	0	3,927	0.00%
2022/10/17	1	238.02	0	0.00	243.50	1	3,930	0.03%
2022/10/14	1	252.00	1	260.00	247.50	0	3,904	0.00%
2022/10/13	4	258.13	0	0.00	254.50	4	3,949	0.10%
2022/10/12	3	260.00	4	267.50	266.50	-1	3,958	-0.03%
2022/10/11	3	273.36	0	0.00	270.50	3	4,026	0.08%
2022/10/07	5	285.60	3	289.67	286.00	2	4,122	0.05%
2022/10/06	0	0.00	1	289.00	289.00	-1	4,192	-0.02%
2022/10/04	0	0.00	4	279.13	283.00	-4	4,204	-0.10%
2022/10/03	3	267.00	2	265.25	266.50	1	4,183	0.02%
2022/09/30	2	266.75	2	271.25	272.50	0	4,205	0.00%
2022/09/29	0	0.00	6	273.83	272.00	-6	4,263	-0.14%
2022/09/28	56	269.96	0	0.00	262.00	56	4,255	1.32%
2022/09/23	77	284.46	3	284.67	282.50	74	4,354	1.70%
2022/09/22	3	287.00	3	282.50	287.00	0	4,354	0.00%
2022/09/20	0	0.00	4	288.00	290.50	-4	4,318	-0.09%
2022/09/19	4	280.00	2	283.00	281.00	2	4,303	0.05%
2022/09/16	1	284.00	1	286.00	284.00	0	4,308	0.00%
2022/09/15	5	284.30	2	285.75	284.50	3	4,320	0.07%
2022/09/14	0	0.00	1	283.00	286.50	-1	4,323	-0.02%
2022/09/13	4	280.88	1	280.00	280.00	3	4,351	0.07%
2022/09/12	0	0.00	2	283.00	284.50	-2	4,375	-0.05%
2022/09/08	2	271.00	2	266.00	270.50	0	4,355	0.00%
2022/09/06	4	268.00	0	0.00	262.00	4	4,402	0.09%
2022/09/05	1	268.50	1	266.00	263.50	0	4,415	0.00%
2022/09/02	7	263.43	0	0.00	262.00	7	4,416	0.16%
2022/09/01	79	265.96	1	264.50	266.00	78	4,397	1.77%
2022/08/31	2	282.25	1	284.00	283.50	1	4,318	0.02%
2022/08/30	2	286.50	2	280.25	286.50	0	4,326	0.00%
2022/08/26	3	288.17	2	287.25	285.50	1	4,329	0.02%
2022/08/24	1	273.50	1	273.50	273.50	0	4,281	0.00%
2022/08/23	2	275.50	2	275.75	275.50	0	4,345	0.00%
2022/08/19	5	283.00	8	290.75	283.00	-3	4,345	-0.07%
2022/08/18	2	285.50	2	283.75	285.50	0	4,319	0.00%
2022/08/17	1	284.50	1	279.00	284.50	0	4,295	0.00%
2022/08/16	2	279.50	2	280.50	279.50	0	4,266	0.00%
2022/08/15	1	279.00	3	277.50	279.00	-2	4,245	-0.05%
2022/08/11	2	278.50	2	282.25	278.50	0	4,182	0.00%
2022/08/10	3	279.00	3	277.33	280.00	0	4,086	0.00%
2022/08/09	8	276.81	9	274.72	280.00	-1	4,026	-0.02%
2022/08/08	3	264.50	0	0.00	261.50	3	3,890	0.08%
2022/08/05	2	258.00	3	259.33	257.50	-1	3,908	-0.03%
2022/08/04	1	253.50	1	255.00	253.50	0	3,902	0.00%
2022/08/02	1	250.50	1	252.50	255.00	0	3,937	0.00%
2022/08/01	1	244.00	1	247.00	253.00	0	3,874	0.00%
2022/07/28	1	248.00	1	249.50	248.00	0	3,806	0.00%
2022/07/26	1	245.00	1	247.00	245.00	0	3,796	0.00%
2022/07/25	1	249.50	1	248.50	249.50	0	3,862	0.00%
2022/07/22	1	248.00	2.1	249.88	248.00	-1.1	3,843	-0.03%
2022/07/21	4	254.88	3	251.17	250.50	1	3,835	0.03%
2022/07/20	7.1	254.47	6	256.67	253.50	1.1	3,806	0.03%
2022/07/19	2	260.00	2	258.25	260.00	0	3,716	0.00%
2022/07/15	16	247.41	16	249.06	247.00	0	3,565	0.00%
2022/07/14	6	248.42	6	231.00	249.00	0	3,427	0.00%
2022/07/12	0	0.00	4	211.00	211.50	-4	3,264	-0.12%
2022/07/11	4	223.75	1	233.00	222.00	3	3,241	0.09%
2022/07/08	1	230.00	0	0.00	230.00	1	3,219	0.03%
2022/07/07	6	223.17	9	214.83	222.00	-3	3,187	-0.09%
2022/07/06	3	208.00	3	211.50	208.00	0	3,143	0.00%
2022/07/05	0	0.00	2	211.00	213.00	-2	3,143	-0.06%
2022/07/04	2	207.50	0	0.00	204.00	2	3,091	0.06%
2022/07/01	3	215.00	0	0.00	215.00	3	3,064	0.10%
2022/06/30	4	238.50	4	240.00	238.50	0	3,091	0.00%
2022/06/29	2	243.50	2	240.75	243.50	0	3,140	0.00%
2022/06/28	1	240.50	1	247.50	240.50	0	3,220	0.00%
2022/06/27	0	0.00	3	248.50	245.50	-3	3,294	-0.09%
2022/06/24	3	240.00	0	0.00	242.50	3	3,276	0.09%
2022/06/23	2.1	240.04	2	245.25	240.00	0.1	3,322	0.00%
2022/06/21	1.1	245.19	7	248.43	252.00	-6	3,319	-0.18%
2022/06/20	2	233.50	2.1	232.13	233.50	-0.1	3,270	0.00%
2022/06/17	5	231.00	2	230.00	227.50	3	3,246	0.09%
2022/06/16	1	248.00	2	248.25	242.50	-1	3,236	-0.03%
2022/06/14	5	238.00	5	239.70	238.00	0	3,205	0.00%
2022/06/13	4	236.00	2	236.75	236.00	2	3,179	0.06%
2022/06/10	5	241.90	6	236.17	242.00	-1	3,147	-0.03%
2022/06/09	0	0.00	2	230.00	234.00	-2	3,082	-0.06%
2022/06/08	0	0.00	4	230.00	228.50	-4	3,056	-0.13%
2022/06/07	2	218.00	0	0.00	223.50	2	3,025	0.07%
2022/06/02	2	226.00	2	226.00	226.00	0	3,053	0.00%
2022/06/01	1	225.50	1	231.50	225.50	0	3,085	0.00%
2022/05/31	2	232.00	2.5	224.50	232.00	-0.5	3,083	-0.02%
2022/05/26	4	208.00	2	213.75	206.00	2	2,945	0.07%
2022/05/24	2	213.50	0	0.00	211.00	2	2,893	0.07%
2022/05/20	3	218.50	3	223.67	218.50	0	2,851	0.00%
2022/05/19	9	225.00	7	230.79	225.00	2	2,826	0.07%
2022/05/16	3	235.33	7	235.86	235.50	-4	2,751	-0.15%
2022/05/13	8	234.25	8	226.63	234.50	0	2,716	0.00%
2022/05/10	2	207.00	2	212.00	207.00	0	2,550	0.00%
2022/05/09	3	218.50	3	220.17	218.50	0	2,507	0.00%
2022/05/05	2	232.00	4	236.50	232.00	-2	2,546	-0.08%
2022/05/04	6	234.00	4	233.88	234.00	2	2,563	0.08%
2022/04/29	0	0.00	2	224.00	233.00	-2	2,580	-0.08%
2022/04/28	3	219.50	1	217.50	219.50	2	2,516	0.08%
2022/04/25	0	0.00	2	210.50	211.00	-2	2,459	-0.08%
2022/04/21	2	228.00	2	229.00	225.50	0	2,452	0.00%
2022/04/13	0	0.00	2	219.50	222.00	-2	2,556	-0.08%
2022/04/12	2	215.00	0	0.00	215.00	2	2,581	0.08%
2022/04/11	2	217.00	0	0.00	216.50	2	2,554	0.08%
2022/04/07	2	232.50	2	234.50	231.00	0	2,473	0.00%
2022/04/06	7	238.50	8.1	234.80	238.50	-1.1	2,426	-0.05%
2022/04/01	6	222.00	9.1	223.43	230.00	-3.1	2,349	-0.13%
2022/03/31	2	222.50	1.1	224.82	222.50	0.9	2,269	0.04%
2022/03/30	11	215.00	11	209.73	215.00	0	2,168	0.00%
2022/03/29	1	207.00	1	207.00	207.00	0	2,100	0.00%
2022/03/25	0.1	211.53	0	0.00	203.00	0.1	2,039	0.00%
2022/03/23	2	216.50	3	218.00	216.50	-1	2,142	-0.05%
2022/03/22	4	216.00	5	219.96	217.50	-1	2,206	-0.05%
2022/03/21	5	218.90	2	219.75	219.00	3	2,182	0.14%
2022/03/18	4.1	216.56	0	0.00	216.00	4.1	2,155	0.19%
2022/03/17	0	0.00	1	233.50	236.50	-1	2,075	-0.05%
2022/03/15	1	220.50	0	0.00	219.00	1	2,057	0.05%
2022/03/14	0.1	229.00	0	0.00	229.50	0.1	2,053	0.00%
2022/03/11	1	234.50	0	0.00	234.50	1	2,066	0.05%
2022/03/09	1	228.00	1	232.50	228.00	0	2,062	0.00%
2022/03/08	1	236.00	3	234.26	226.50	-2	2,055	-0.10%
2022/03/07	4.1	243.76	0	0.00	237.00	4.1	2,008	0.20%
2022/03/04	0.1	255.50	0	0.00	253.50	0.1	1,993	0.00%
2022/03/03	5	267.00	7	262.93	267.00	-2	1,983	-0.10%
2022/03/01	1	267.00	2	266.25	267.00	-1	1,977	-0.05%
2022/02/24	3	257.33	0.1	260.00	254.50	2.9	1,984	0.15%
2022/02/22	0.1	262.50	0	0.00	262.00	0.1	1,979	0.01%
2022/02/21	0	0.00	1	272.00	273.00	-1	1,976	-0.05%
2022/02/16	0	0.00	0.2	271.86	274.00	-0.2	2,073	-0.01%
2022/02/14	0	261.00	0	0.00	256.00	0	2,120	0.00%
2022/02/11	1	271.50	1	270.99	271.50	0	2,166	0.00%
2022/02/10	0	269.50	4	275.00	274.50	-4	2,191	-0.18%
2022/02/08	2	260.50	2	260.00	260.50	0	2,355	0.00%
2022/01/26	1.1	265.09	1	273.50	265.00	0.1	2,383	0.00%
2022/01/25	13	274.12	9.3	269.11	274.50	3.7	2,383	0.16%
2022/01/20	0	264.00	0	0.00	263.50	0	2,366	0.00%
2022/01/19	1	267.50	1	269.00	267.50	0	2,401	0.00%
2022/01/18	2.1	268.99	2	271.00	269.00	0.1	2,415	0.00%
2022/01/17	1	270.50	1	262.50	270.50	0	2,413	0.00%
2022/01/14	1	260.00	1	260.50	260.00	0	2,403	0.00%
2022/01/13	1	266.00	1	257.50	266.00	0	2,411	0.00%
2022/01/12	0	0.00	2	256.00	255.50	-2	2,397	-0.08%
2022/01/06	1	266.00	1	268.50	266.00	0	2,412	0.00%
2022/01/05	2	269.50	3	271.67	274.00	-1	2,402	-0.04%
2021/12/28	0	0.00	1	259.50	262.00	-1	2,489	-0.04%
2021/12/24	5	259.30	6	259.17	259.00	-1	2,570	-0.04%
2021/12/23	1	258.00	2	260.50	260.00	-1	2,581	-0.04%
2021/12/22	3	257.50	3	261.33	257.50	0	2,586	0.00%
2021/12/21	5	259.00	0	0.00	259.00	5	2,577	0.19%
2021/12/20	2	258.00	2	260.00	260.50	0	2,571	0.00%
2021/12/17	4.2	261.88	1	257.50	257.50	3.2	2,517	0.13%
2021/12/16	2.1	278.07	0	0.00	275.50	2.1	2,396	0.09%
2021/12/15	1	294.00	0	0.00	292.50	1	2,326	0.04%
2021/12/13	6	303.08	0	0.00	297.00	6	2,350	0.26%
2021/12/10	2	298.00	0	0.00	304.00	2	2,367	0.08%
2021/12/09	11	301.95	9	300.33	302.50	2	2,357	0.08%
2021/12/08	2	294.75	2	295.50	296.50	0	2,340	0.00%
2021/12/07	4	290.00	2	285.00	293.00	2	2,344	0.09%
2021/12/06	3	277.50	0	0.00	283.50	3	2,327	0.13%
2021/12/03	1	277.01	1	284.00	277.00	0	2,331	0.00%
2021/12/02	0	290.00	0	0.00	284.00	0	2,346	0.00%
2021/11/29	0	292.00	0	0.00	290.50	0	2,421	0.00%
2021/11/22	2	292.00	2	292.00	292.00	0	2,494	0.00%
2021/11/19	5	292.19	5	292.40	292.00	0	2,503	0.00%
2021/11/12	3	279.50	3	282.83	288.00	0	2,546	0.00%
2021/11/11	1	291.00	1	290.50	291.00	0	2,594	0.00%
2021/11/10	8	296.00	9	287.17	296.00	-1	2,694	-0.04%
2021/11/09	1	290.00	2	286.75	290.00	-1	2,683	-0.04%
2021/11/08	8	282.94	12	284.00	282.50	-4	2,649	-0.15%
2021/11/05	3	286.67	7	288.00	283.00	-4	2,581	-0.15%
2021/11/04	2	271.50	3.1	262.69	271.50	-1.1	2,454	-0.04%
2021/11/03	1	260.50	0	0.00	260.50	1	2,403	0.04%
2021/11/01	0	0.00	2	250.50	252.00	-2	2,332	-0.09%
2021/10/29	2	245.00	0	0.00	243.50	2	2,304	0.09%
2021/10/28	4	248.25	4	249.88	248.00	0	2,289	0.00%
2021/10/27	0	0.00	0.1	251.50	250.00	-0.1	2,296	0.00%
2021/10/22	1	241.50	1	239.50	240.50	0	2,251	0.00%
2021/10/21	2	235.75	2	237.00	236.50	0	2,254	0.00%
2021/10/20	1	236.50	1	236.50	236.50	0	2,241	0.00%
2021/10/19	1	234.50	1	237.00	241.00	0	2,240	0.00%
2021/10/18	1.1	233.10	1	234.00	233.00	0.1	2,218	0.00%
2021/10/14	1	251.00	0	0.00	251.50	1	2,134	0.05%
2021/10/13	2	255.50	2	261.75	255.50	0	2,141	0.00%
2021/10/12	5	254.70	5	254.50	257.50	0	2,144	0.00%
2021/10/07	0	0.00	0.1	248.00	250.50	-0.1	2,169	0.00%
2021/10/06	1.1	229.12	1	245.00	229.00	0.1	2,148	0.00%
2021/10/04	1	254.50	1	258.00	247.50	0	2,115	0.00%
2021/09/23	1	271.00	1	272.50	271.00	0	2,093	0.00%
2021/09/22	0.1	267.00	0	0.00	269.50	0.1	2,103	0.00%
2021/09/15	5	273.00	0	0.00	269.50	5	2,125	0.24%
2021/09/14	0	278.00	0	0.00	278.50	0	2,147	0.00%
2021/09/13	6	273.42	1	273.00	275.50	5	2,157	0.23%
2021/09/10	3	276.00	3	271.33	276.00	0	2,171	0.00%
2021/09/07	2	276.25	2	278.50	278.00	0	2,192	0.00%
2021/09/03	4	281.63	4	283.25	283.00	0	2,162	0.00%
2021/09/02	4	302.50	5	281.80	285.00	-1	2,142	-0.05%
2021/08/31	1.1	283.10	0	0.00	280.50	1.1	2,057	0.05%
2021/08/27	1	291.50	1	286.00	291.50	0	2,022	0.00%
2021/08/26	8	287.44	8	286.94	288.00	0	2,027	0.00%
2021/08/25	1	295.00	1.1	294.47	293.50	-0.1	2,015	0.00%
2021/08/24	0	0.00	2	294.50	296.00	-2	2,005	-0.10%
2021/08/23	7	288.21	7	288.43	288.00	0	1,995	0.00%
2021/08/20	2	285.00	0	0.00	284.50	2	1,999	0.10%
2021/08/18	1	282.04	1	282.50	286.00	0	1,989	0.00%
2021/08/17	2	267.50	2	270.00	271.00	0	1,944	0.00%
2021/08/16	0	0.00	1	267.50	267.50	-1	1,860	-0.05%
2021/08/04	0.1	335.50	0	0.00	332.00	0.1	1,975	0.00%
2021/08/02	1	323.00	1	323.50	323.00	0	2,039	0.00%
2021/07/30	0	328.00	0	0.00	326.00	0	2,028	0.00%
2021/07/19	1	340.00	1	343.00	340.00	0	2,418	0.00%
2021/07/16	3	350.00	3	342.67	350.00	0	2,433	0.00%
2021/07/09	1	331.00	2	331.50	331.00	-1	2,343	-0.04%
2021/07/08	2	334.25	1	329.50	334.50	1	2,343	0.04%
2021/07/01	6	325.00	0	0.00	320.00	6	2,326	0.26%
2021/06/29	1	330.00	1	332.00	330.00	0	2,346	0.00%
2021/06/28	1	331.00	1	333.50	331.00	0	2,359	0.00%
2021/06/25	1	322.00	2.5	329.08	331.00	-1.5	2,351	-0.06%
2021/06/23	0	0.00	11.1	312.38	315.50	-11.1	2,356	-0.47%
2021/06/21	0	0.00	5	298.00	298.00	-5	2,330	-0.21%
2021/06/18	10	293.00	5	291.60	295.00	5	2,332	0.21%
2021/06/15	10	295.00	0	0.00	298.00	10	2,394	0.42%
2021/06/11	4	295.00	4	294.75	295.00	0	2,397	0.00%
2021/06/09	0.1	287.00	0	0.00	288.00	0.1	2,374	0.00%
2021/06/07	10	293.50	10	282.80	293.50	0	2,389	0.00%
2021/06/03	0.1	292.00	0	0.00	293.00	0.1	2,386	0.00%
2021/06/02	5	297.00	5.1	308.47	297.00	-0.1	2,386	0.00%
2021/06/01	1	306.50	1	307.00	306.50	0	2,409	0.00%
2021/05/31	0	0.00	5	305.00	307.50	-5	2,444	-0.20%
2021/05/28	5.1	290.01	0	0.00	293.00	5.1	2,461	0.21%
2021/05/26	1	300.00	1.2	304.50	300.00	-0.2	2,475	-0.01%
2021/05/25	1	307.50	0	0.00	303.00	1	2,480	0.04%
2021/05/24	0	302.00	12	300.08	307.50	-12	2,495	-0.48%
2021/05/21	5	295.00	5	299.90	295.00	0	2,488	0.00%
2021/05/18	3	294.50	15.1	282.95	295.00	-12.1	2,508	-0.48%
2021/05/17	2	273.00	2	270.75	273.00	0	2,543	0.00%
2021/05/14	14	271.14	14	277.11	271.50	0	2,526	0.00%
2021/05/12	1	259.00	1	261.50	264.00	0	2,521	0.00%
2021/05/11	10.1	271.93	0	0.00	259.00	10.1	2,508	0.40%
2021/05/10	0.2	291.00	0	0.00	285.50	0.2	2,507	0.01%
2021/05/07	13	291.31	1	290.50	290.00	12	2,573	0.47%
2021/05/06	0.1	293.00	1	300.00	291.00	-1	2,615	-0.04%
2021/05/05	1	292.00	0	0.00	291.00	1	2,610	0.04%
2021/05/04	3	303.00	4	315.00	303.00	-1	2,622	-0.04%
2021/05/03	1	315.50	1	317.50	315.50	0	2,602	0.00%
2021/04/29	1	318.00	21.7	314.35	318.00	-20.7	2,589	-0.80%
2021/04/28	1	303.50	24	302.02	303.50	-23	2,564	-0.90%
2021/04/27	0	0.00	0.3	293.00	296.00	-0.3	2,537	-0.01%
2021/04/26	5	296.00	5	293.50	296.00	0	2,519	0.00%
2021/04/23	0	0.00	1.5	284.60	291.50	-1.5	2,478	-0.06%
2021/04/22	0	0.00	2	282.50	275.00	-2	2,455	-0.08%
2021/04/21	1	273.00	0	0.00	271.00	1	2,467	0.04%
2021/04/20	1	273.50	2	276.00	276.00	-1	2,521	-0.04%
2021/04/19	1	273.50	1	273.50	273.50	0	2,552	0.00%
2021/04/16	0	0.00	1	272.00	275.50	-1	2,599	-0.04%
2021/04/14	1	269.50	1	265.00	266.00	0	2,639	0.00%
2021/04/12	2	270.50	0	0.00	270.50	2	2,705	0.07%
2021/04/09	2	278.75	1	279.00	279.50	1	2,726	0.04%
2021/04/06	0	278.50	1	276.50	276.00	-1	2,788	-0.04%
2021/04/01	4	275.00	11	282.50	275.50	-7	2,819	-0.25%
2021/03/31	4	276.63	3	278.33	276.00	1	2,780	0.04%
2021/03/30	1	278.00	0	0.00	278.50	1	2,751	0.04%
2021/03/29	1	268.00	3	277.67	279.50	-2	2,751	-0.07%
2021/03/26	1	265.50	0	0.00	268.00	1	2,712	0.04%
2021/03/25	3	268.00	2	264.25	270.00	1	2,731	0.04%
2021/03/24	0	269.50	0	0.00	268.00	0	2,767	0.00%
2021/03/22	1	266.00	2.1	272.29	266.00	-1.1	2,934	-0.04%
2021/03/19	2	273.00	1	273.50	273.50	1	2,968	0.03%
2021/03/18	1	263.50	0	0.00	262.50	1	2,976	0.03%
2021/03/17	2	263.00	2	265.50	265.50	0	3,033	0.00%
2021/03/16	2	265.50	2	264.25	265.50	0	3,090	0.00%
2021/03/15	3	262.00	2	260.50	262.00	1	3,097	0.03%
2021/03/11	1	252.00	1	255.50	254.50	0	3,118	0.00%
2021/03/10	0	0.00	1	257.50	253.50	-1	3,142	-0.03%
2021/03/09	2.1	254.62	2	254.25	251.00	0.1	3,191	0.00%
2021/03/08	3	260.00	4	260.88	259.50	-1	3,193	-0.03%
2021/03/05	1	247.50	0	0.00	256.00	1	3,199	0.03%
2021/03/04	1	265.00	1	260.00	256.50	0	3,226	0.00%
2021/02/26	1	264.00	1	272.00	262.50	0	3,256	0.00%
2021/02/25	0	0.00	1	271.50	272.00	-1	3,213	-0.03%
2021/02/24	2	270.75	2	275.00	268.50	0	3,235	0.00%
2021/02/23	3	272.00	0	0.00	272.00	3	3,214	0.09%
2021/02/22	0	0.00	4	279.25	274.00	-4	3,237	-0.12%
2021/02/19	3	275.50	3	275.00	275.50	0	3,242	0.00%
2021/02/18	0	0.00	2	275.00	275.50	-2	3,284	-0.06%
2021/02/17	11.3	264.48	8.3	269.02	269.50	3	3,328	0.09%
2021/02/04	8.1	273.27	0	272.50	272.00	8.1	3,393	0.24%
2021/02/03	3.1	282.47	2	285.50	280.50	1.1	3,374	0.03%
2021/02/02	3	293.00	7.2	282.28	293.00	-4.2	3,375	-0.12%
2021/02/01	0	0.00	5	277.00	275.00	-5	3,318	-0.15%
2021/01/29	6	274.67	1	275.00	269.50	5	3,276	0.15%
2021/01/28	6.3	273.78	0	0.00	273.00	6.3	3,204	0.20%
2021/01/27	2	286.75	0	0.00	288.00	2	3,155	0.06%
2021/01/26	0	0.00	3	295.33	291.00	-3	3,141	-0.10%
2021/01/25	3	288.00	2	293.50	288.50	1	3,110	0.03%
2021/01/22	1	291.50	2	286.75	291.50	-1	3,099	-0.03%
2021/01/21	2	284.50	2	286.00	285.50	0	3,077	0.00%
2021/01/20	7	281.00	7	278.43	281.00	0	3,043	0.00%
2021/01/18	2	274.50	0	0.00	282.00	2	3,062	0.07%
2021/01/15	3	277.00	3	285.33	277.00	0	3,093	0.00%
2021/01/13	5.2	291.49	2	287.50	291.50	3.2	3,042	0.11%
2021/01/12	11	291.09	1	290.50	287.00	10	2,984	0.34%
2021/01/11	2	292.50	1	293.50	294.00	1	2,963	0.03%
2021/01/08	12	292.75	2	294.25	291.50	10	2,923	0.34%
2021/01/07	12	294.33	2	296.00	296.00	10	2,903	0.34%
2021/01/06	2	297.00	1	295.00	296.00	1	2,894	0.03%
2021/01/05	2	300.00	1	297.50	297.50	1	2,879	0.03%
2021/01/04	4	304.00	1	301.50	301.00	3	2,860	0.10%
2020/12/31	3	315.00	2	312.75	316.00	1	2,850	0.04%
2020/12/30	5	314.20	5	308.90	316.00	0	2,862	0.00%
2020/12/28	0	0.00	2	291.50	298.50	-2	2,920	-0.07%
2020/12/25	0	0.00	1	289.50	287.50	-1	2,898	-0.03%
2020/12/23	3	285.50	3	283.50	285.50	0	3,028	0.00%
2020/12/22	1	285.50	2	287.75	285.50	-1	3,059	-0.03%
2020/12/21	3	287.50	0	0.00	287.50	3	3,141	0.10%
2020/12/18	1	293.50	3	293.83	293.50	-2	3,190	-0.06%
2020/12/17	7	294.07	4	291.88	287.50	3	3,146	0.10%
2020/12/16	2	305.00	2	291.00	305.00	0	3,044	0.00%
2020/12/15	6	288.58	6	289.17	288.00	0	2,991	0.00%
2020/12/14	3	281.33	3	282.00	285.00	0	2,956	0.00%
2020/12/11	1	270.00	1.8	275.37	277.00	-0.8	2,909	-0.03%
2020/12/10	0	0.00	6	265.67	265.00	-6	2,861	-0.21%
2020/12/09	2	259.00	2	260.75	259.00	0	2,825	0.00%
2020/12/08	3	259.00	3	259.17	259.00	0	2,861	0.00%
2020/12/07	1	256.00	1	249.00	256.00	0	2,908	0.00%
2020/12/03	9	252.00	11	246.59	252.00	-2	2,920	-0.07%
2020/12/02	1	245.00	1	242.00	245.00	0	2,880	0.00%
2020/12/01	0	0.00	1	244.00	243.00	-1	2,928	-0.03%
2020/11/30	8	239.31	7	242.50	239.00	1	2,939	0.03%
2020/11/27	2	243.50	1	239.50	243.50	1	2,909	0.03%
2020/11/24	2	234.50	0	0.00	236.50	2	2,950	0.07%
2020/11/23	1	238.00	0	0.00	237.50	1	3,004	0.03%
2020/11/20	0	0.00	1	242.50	243.50	-1	3,050	-0.03%
2020/11/19	6	242.50	6	246.92	242.50	0	3,117	0.00%
2020/11/18	1	246.00	3	244.33	246.00	-2	3,175	-0.06%
2020/11/17	5	244.00	11	242.14	244.00	-6	3,190	-0.19%
2020/11/16	3	239.00	3	233.50	239.00	0	3,205	0.00%
2020/11/12	12	224.67	14	225.75	223.00	-2	3,192	-0.06%
2020/11/10	7	217.50	7	218.86	217.50	0	3,260	0.00%
2020/11/09	0	0.00	4	217.63	217.50	-4	3,317	-0.12%
2020/11/06	3	214.50	5	212.90	214.50	-2	3,387	-0.06%
2020/11/05	1	212.00	1	212.00	212.00	0	3,498	0.00%
2020/11/04	0	0.00	6	210.75	210.50	-6	3,536	-0.17%
2020/11/02	1	206.50	1	209.50	206.00	0	3,630	0.00%
2020/10/29	6	204.58	8	206.94	206.50	-2	3,722	-0.05%
2020/10/28	2	208.75	2	208.75	209.00	0	3,765	0.00%
2020/10/27	12	209.42	0	0.00	210.00	12	3,787	0.32%
2020/10/26	0	0.00	12	213.96	214.00	-12	3,805	-0.32%
2020/10/23	15	208.57	0	0.00	208.50	15	3,835	0.39%
2020/10/22	7	214.93	0	0.00	214.00	7	3,820	0.18%
2020/10/21	1	218.50	0	0.00	218.00	1	3,818	0.03%
2020/10/20	0	0.00	1	222.50	222.00	-1	3,840	-0.03%
2020/10/19	1	218.50	1	222.00	221.00	0	3,865	0.00%
2020/10/15	1	221.50	1	218.50	221.50	0	3,908	0.00%
2020/10/14	5	220.00	6	221.33	220.00	-1	3,923	-0.03%
2020/10/13	4	216.50	5	216.00	219.00	-1	3,952	-0.03%
2020/10/08	4	219.38	1	221.00	219.00	3	4,017	0.07%
2020/10/07	2	220.00	1	223.00	219.00	1	4,015	0.02%
2020/10/06	1	220.00	4	225.00	226.00	-3	4,019	-0.07%
2020/10/05	7	218.79	5	226.10	218.50	2	4,006	0.05%
2020/09/30	1	222.50	1	220.50	222.50	0	3,963	0.00%
2020/09/29	2	221.00	7	221.29	221.00	-5	3,987	-0.13%
2020/09/28	3	219.00	11	216.00	219.00	-8	4,000	-0.20%
2020/09/25	3	209.50	3	212.00	211.50	0	4,044	0.00%
2020/09/24	4	209.63	4	213.00	206.50	0	4,087	0.00%
2020/09/23	21	209.40	7	210.50	210.00	14	4,056	0.35%
2020/09/22	4	217.00	5	218.80	216.50	-1	4,010	-0.02%
2020/09/21	2	217.25	1	217.50	218.00	1	4,041	0.02%
2020/09/17	4	216.25	3	218.50	216.00	1	4,081	0.02%
2020/09/16	4	219.75	2	220.75	219.50	2	4,073	0.05%
2020/09/15	4	220.50	5	221.30	220.50	-1	4,075	-0.02%
2020/09/14	2	219.75	13	220.31	218.50	-11	4,159	-0.26%
2020/09/11	18	216.39	3	220.33	215.50	15	4,142	0.36%
2020/09/10	7	225.29	8	227.88	222.00	-1	4,135	-0.02%
2020/09/09	2	217.25	0	0.00	218.50	2	4,104	0.05%
2020/09/08	3	223.17	2	223.25	222.50	1	4,108	0.02%
2020/09/07	2	226.00	1	226.00	224.00	1	4,150	0.02%
2020/09/04	4	227.50	15	227.73	230.00	-11	4,242	-0.26%
2020/09/03	12	234.79	11	235.45	233.50	1	4,283	0.02%
2020/09/02	3	240.00	3.3	238.23	240.00	-0.3	4,385	-0.01%
2020/09/01	1	234.00	5	234.70	237.00	-4	4,557	-0.09%
2020/08/31	2	234.75	2	237.50	234.00	0	4,592	0.00%
2020/08/28	6	238.58	9	239.11	241.00	-3	4,611	-0.07%
2020/08/27	0	0.00	4	236.75	236.00	-4	4,669	-0.09%
2020/08/26	6	229.33	4	230.25	230.00	2	4,781	0.04%
2020/08/25	8	237.44	9	240.61	237.50	-1	4,745	-0.02%
2020/08/24	2	242.00	185	242.39	244.00	-183	4,769	-3.84%	大賣/鉅額交易
2020/08/21	4	227.38	318	228.66	228.00	-314	4,827	-6.50%	大賣/鉅額交易
2020/08/20	6	224.50	100	224.35	222.00	-94	4,818	-1.95%
2020/08/19	6	234.08	5	237.50	232.50	1	4,815	0.02%
2020/08/18	3	235.33	5	236.10	235.00	-2	4,938	-0.04%
2020/08/17	4	235.00	173	237.79	238.00	-169	4,950	-3.41%	大賣/鉅額交易
2020/08/14	2	226.25	353	228.48	228.50	-351	4,896	-7.17%	大賣/鉅額交易
2020/08/13	4	217.88	133	219.83	220.00	-129	4,843	-2.66%	大賣/鉅額交易
2020/08/12	2	214.50	331	214.95	215.00	-329	4,865	-6.76%	大賣/鉅額交易
2020/08/11	12	209.79	102	209.07	209.00	-90	4,956	-1.82%	大賣/
2020/08/10	2	223.50	0	0.00	220.00	2	4,916	0.04%
2020/08/07	6	228.50	0	0.00	226.00	6	4,988	0.12%
2020/08/06	4	241.25	140	237.48	237.00	-136	4,987	-2.73%	大賣/鉅額交易
2020/08/05	4	247.25	203	247.03	247.00	-199	5,040	-3.95%	大賣/鉅額交易
2020/08/04	0	0.00	3	243.17	245.50	-3	5,047	-0.06%
2020/08/03	0	0.00	160	233.07	233.00	-160	5,058	-3.16%	大賣/鉅額交易
2020/07/31	3	230.50	241	230.03	229.50	-238	5,057	-4.71%	大賣/鉅額交易
2020/07/30	3	232.00	292	232.14	232.00	-289	5,127	-5.64%	大賣/鉅額交易
2020/07/29	1	233.50	191	236.30	232.00	-190	5,198	-3.65%	大賣/鉅額交易
2020/07/28	4	230.50	2	234.25	229.00	2	5,252	0.04%
2020/07/27	1	242.00	34	239.65	235.00	-33	5,333	-0.62%
2020/07/24	1	238.00	1	242.50	236.50	0	5,641	0.00%
2020/07/23	3	240.33	1	239.00	240.50	2	5,899	0.03%
2020/07/22	1	248.50	110	247.86	247.00	-109	5,995	-1.82%	大賣/鉅額交易
2020/07/21	0	0.00	3	243.50	242.00	-3	6,090	-0.05%
2020/07/20	2	236.00	2	240.00	237.50	0	6,246	0.00%
2020/07/17	4	240.25	0	0.00	236.50	4	6,366	0.06%
2020/07/16	3	246.50	0.1	243.50	241.50	2.9	6,520	0.04%
2020/07/15	7	252.71	6	260.00	252.50	1	6,752	0.01%
2020/07/14	2	259.00	2	257.50	259.00	0	7,003	0.00%
2020/07/13	0	0.00	2	256.50	261.50	-2	7,093	-0.03%
2020/07/10	3	256.00	3	256.00	255.00	0	7,128	0.00%
2020/07/09	4	258.25	3	259.33	258.00	1	7,139	0.01%
2020/07/08	4	253.75	2	253.75	255.50	2	7,161	0.03%
2020/07/07	4	256.88	4	258.13	256.50	0	7,269	0.00%
2020/07/03	3	242.00	124	244.06	242.00	-121	7,244	-1.67%	大賣/鉅額交易
2020/07/02	1	236.00	80	237.50	237.50	-79	7,322	-1.08%
2020/07/01	1	230.50	2	231.00	230.50	-1	7,396	-0.01%
2020/06/30	2	228.00	3	226.67	228.00	-1	7,439	-0.01%
2020/06/29	0	0.00	1	223.50	225.50	-1	7,495	-0.01%
2020/06/24	2	225.50	1	228.50	223.50	1	7,515	0.01%
2020/06/23	9	225.39	7	229.93	225.00	2	7,599	0.03%
2020/06/19	7	230.21	117	230.62	230.00	-110	7,826	-1.41%	大賣/鉅額交易
2020/06/18	1	223.00	1	223.00	223.00	0	7,892	0.00%
2020/06/17	0	0.00	1	227.00	224.50	-1	8,006	-0.01%
2020/06/15	4	220.38	3	222.50	220.50	1	8,462	0.01%
2020/06/11	2	223.25	15	222.70	223.50	-13	8,639	-0.15%
2020/06/10	0	0.00	3	215.50	217.50	-3	8,614	-0.03%
2020/06/09	3	211.50	0	0.00	209.50	3	8,722	0.03%
2020/06/08	18	215.58	2	219.00	213.00	16	8,742	0.18%
2020/06/05	9	223.78	2	223.75	223.50	7	8,626	0.08%
2020/06/04	4	225.75	2	224.00	227.00	2	8,629	0.02%
2020/06/03	13	225.54	1	228.00	223.50	12	8,638	0.14%
2020/06/02	53	225.65	2	226.75	228.00	51	8,589	0.59%
2020/06/01	64	242.10	2	241.50	242.50	62	8,567	0.72%
2020/05/29	4	238.38	2	231.75	241.50	2	8,583	0.02%
2020/05/28	5	236.90	1	232.00	236.00	4	8,568	0.05%
2020/05/27	10	229.00	0	0.00	229.00	10	8,506	0.12%
2020/05/26	4	230.13	1	229.00	229.00	3	8,598	0.03%
2020/05/25	61	222.07	2	222.75	229.00	59	8,592	0.69%
2020/05/22	2	217.50	2	219.00	217.50	0	8,479	0.00%
2020/05/21	0	0.00	1	217.50	216.50	-1	8,499	-0.01%
2020/05/20	2	214.50	2	214.25	215.00	0	8,540	0.00%
2020/05/19	3	217.50	12	212.83	212.00	-9	8,614	-0.10%
2020/05/18	21	210.81	2	218.00	218.00	19	8,556	0.22%
2020/05/15	1	211.00	5	214.40	209.00	-4	8,454	-0.05%
2020/05/14	5	211.30	7	211.79	211.00	-2	8,438	-0.02%
2020/05/12	1	203.50	0	0.00	204.50	1	8,424	0.01%
2020/05/11	26	211.87	9	209.00	209.00	17	8,494	0.20%
2020/05/08	355	209.50	350	209.50	209.50	5	8,584	0.06%	大買/大賣/
2020/05/07	230	211.50	231	211.52	211.50	-1	8,665	-0.01%	大買/大賣/
2020/05/06	1	214.50	1	212.00	212.50	0	8,746	0.00%
2020/05/05	2	209.50	2	211.25	209.50	0	8,723	0.00%
2020/05/04	0	0.00	4	206.75	208.50	-4	8,699	-0.05%
2020/04/30	3	221.83	3	217.67	217.50	0	8,678	0.00%
2020/04/29	5	223.60	1	221.50	223.50	4	8,647	0.05%
2020/04/28	5	209.20	1	210.50	212.50	4	8,389	0.05%
2020/04/27	4	197.38	5	197.90	196.50	-1	8,214	-0.01%
2020/04/24	1	194.00	0	0.00	195.00	1	8,157	0.01%
2020/04/23	1	193.00	4	191.88	190.00	-3	8,121	-0.04%
2020/04/22	2	184.25	4	186.13	186.50	-2	7,975	-0.03%
2020/04/21	3	186.33	1	184.00	184.00	2	7,892	0.03%
2020/04/20	2	193.00	1	192.50	193.00	1	7,764	0.01%
2020/04/17	1	201.00	2	205.50	206.00	-1	7,499	-0.01%
2020/04/15	0	0.00	1	182.00	183.00	-1	7,214	-0.01%
2020/04/14	0	0.00	2	182.00	179.50	-2	7,185	-0.03%
2020/04/13	2	181.50	2	178.00	178.00	0	7,238	0.00%
2020/04/10	0	0.00	3	180.00	178.50	-3	7,203	-0.04%
2020/04/09	4	175.75	3	178.67	174.50	1	7,156	0.01%
2020/04/08	4	176.25	3	175.83	177.50	1	7,196	0.01%
2020/04/07	5	175.20	5	173.80	174.50	0	7,282	0.00%
2020/04/06	2	176.00	4	174.63	176.00	-2	7,158	-0.03%
2020/04/01	1	166.50	6	163.92	166.50	-5	7,084	-0.07%
2020/03/31	1	163.00	2	160.75	163.00	-1	7,053	-0.01%
2020/03/26	1.6	153.17	2	152.50	155.00	-0.4	6,947	-0.01%
2020/03/25	0	0.00	12	152.33	154.00	-12	6,898	-0.17%
2020/03/24	4	143.25	3	141.83	144.00	1	6,735	0.01%
2020/03/23	16	138.13	0	0.00	137.00	16	6,592	0.24%
2020/03/20	6	152.58	17	158.06	152.00	-11	6,518	-0.17%
2020/03/19	19	153.18	3	158.33	149.00	16	6,193	0.26%
2020/03/18	1	170.00	0	0.00	165.50	1	6,053	0.02%
2020/03/17	0	0.00	2	162.00	168.50	-2	5,976	-0.03%
2020/03/16	1	163.00	8	172.25	163.00	-7	5,875	-0.12%
2020/03/12	0	0.00	1	162.00	164.00	-1	5,738	-0.02%
2020/03/11	2	172.50	3	173.83	172.50	-1	5,735	-0.02%
2020/03/10	1	170.00	0	0.00	171.00	1	5,777	0.02%
2020/03/09	2	171.25	1	172.50	168.00	1	5,805	0.02%
2020/03/06	3	175.17	2	177.25	178.00	1	5,764	0.02%
2020/03/05	1	179.00	7	174.93	179.00	-6	5,756	-0.10%
2020/03/04	0	0.00	1	167.50	168.50	-1	5,689	-0.02%
2020/03/03	42	166.45	0	0.00	165.50	42	5,747	0.73%
2020/03/02	2	163.50	0	0.00	162.00	2	5,824	0.03%
2020/02/27	2	165.75	0	0.00	163.50	2	6,678	0.03%
2020/02/26	1	172.50	0	0.00	171.50	1	6,654	0.02%
2020/02/25	1	176.00	0	0.00	175.50	1	6,720	0.01%
2020/02/24	2	174.75	0	0.00	176.00	2	6,758	0.03%
2020/02/21	1	180.00	1	183.50	179.50	0	6,747	0.00%
2020/02/20	2	183.50	4	185.63	183.50	-2	6,728	-0.03%
2020/02/19	1	182.00	1	183.00	182.00	0	6,713	0.00%
2020/02/17	1	180.00	0	0.00	183.50	1	6,721	0.01%
2020/02/13	1	179.00	2	181.50	179.50	-1	6,792	-0.01%
2020/02/12	3	184.83	0	0.00	183.00	3	6,780	0.04%
2020/02/11	3	183.00	2	184.50	184.00	1	6,835	0.01%
2020/02/10	1	181.50	3	178.83	181.50	-2	6,866	-0.03%
2020/02/07	4	174.00	27	177.72	174.00	-23	6,840	-0.34%
2020/02/06	76	175.59	16	177.47	176.00	60	6,788	0.88%
2020/02/05	43	171.17	3	172.00	173.50	40	6,903	0.58%
2020/02/04	42	165.39	11	169.95	171.00	31	6,982	0.44%
2020/02/03	0	0.00	1	154.00	164.00	-1	6,950	-0.01%
2020/01/31	35	162.19	3	163.50	163.00	32	6,949	0.46%
2020/01/30	11	160.05	0	0.00	159.00	11	6,976	0.16%
2020/01/20	20	174.50	0	0.00	174.00	20	6,879	0.29%
2020/01/17	14	170.50	14	173.43	173.50	0	6,831	0.00%
2020/01/16	1	170.50	0	0.00	168.50	1	6,773	0.01%
2020/01/15	0	0.00	1	169.00	168.00	-1	6,766	-0.01%
2020/01/14	36	168.50	34	170.78	168.50	2	6,761	0.03%
2020/01/13	30	167.17	0	0.00	168.00	30	6,713	0.45%
2020/01/10	63	169.84	2	166.50	165.50	61	6,797	0.90%
2020/01/09	165	166.36	0	0.00	168.00	165	6,848	2.41%	大買/鉅額交易
2020/01/08	91	163.37	4	162.25	165.00	87	6,875	1.27%
2020/01/07	85	165.10	0	0.00	162.00	85	6,957	1.22%
2020/01/06	77	169.92	4	169.00	170.00	73	6,965	1.05%
2020/01/03	95	175.24	1	177.50	171.50	94	7,075	1.33%
2020/01/02	94	173.63	4	173.25	175.00	90	7,049	1.28%
2019/12/31	286	167.64	36	167.13	168.00	250	7,053	3.54%	大買/鉅額交易
2019/12/30	12	164.50	10	163.00	164.00	2	6,952	0.03%
2019/12/27	101	161.79	4	163.00	162.50	97	7,065	1.37%	大買/
2019/12/26	10	158.50	0	0.00	157.50	10	7,105	0.14%
2019/12/25	130	160.04	0	0.00	160.00	130	7,122	1.83%	大買/鉅額交易
2019/12/24	3	161.33	0	0.00	160.50	3	7,108	0.04%
2019/12/20	72	167.94	11	166.32	168.50	61	7,175	0.85%
2019/12/19	50	165.80	0	0.00	167.00	50	7,206	0.69%
2019/12/18	183	165.91	4	166.00	165.50	179	7,347	2.44%	大買/鉅額交易
2019/12/17	112	166.76	6	166.33	166.00	106	7,414	1.43%	大買/鉅額交易
2019/12/16	36	166.50	0	0.00	166.50	36	7,527	0.48%
2019/12/12	6	164.08	6	165.08	164.00	0	7,635	0.00%
2019/12/11	1	165.50	1	164.00	165.50	0	7,643	0.00%
2019/12/10	1	165.00	5	165.50	164.50	-4	7,658	-0.05%
2019/12/09	1	165.00	2	164.75	164.50	-1	7,704	-0.01%
2019/12/06	26	161.48	20	163.80	160.50	6	7,672	0.08%
2019/12/05	0	0.00	2	163.50	164.50	-2	7,640	-0.03%
2019/12/04	10	157.50	12	158.33	157.50	-2	7,569	-0.03%
2019/12/03	1	157.00	3	158.17	157.00	-2	7,551	-0.03%
2019/12/02	1	157.50	12	159.08	158.00	-11	7,554	-0.15%
2019/11/29	5	159.80	3	159.17	159.00	2	7,611	0.03%
2019/11/28	12	160.50	2	160.75	160.00	10	7,680	0.13%
2019/11/27	21	164.19	0	0.00	163.50	21	7,696	0.27%
2019/11/26	12	169.83	11	170.64	170.00	1	7,602	0.01%
2019/11/25	1	170.50	1	171.00	171.00	0	6,820	0.00%
2019/11/22	1	164.50	1	166.50	166.50	0	6,895	0.00%
2019/11/20	2	169.50	2	170.50	169.00	0	6,799	0.00%
2019/11/19	3	172.33	3	173.00	173.00	0	6,804	0.00%
2019/11/18	10	171.50	0	0.00	171.00	10	6,827	0.15%
2019/11/14	2	175.75	3	175.00	175.50	-1	6,785	-0.01%
2019/11/13	8	175.81	6	176.58	176.00	2	6,770	0.03%
2019/11/12	3	172.67	3	171.67	174.00	0	6,777	0.00%
2019/11/08	17	172.24	25	175.92	172.00	-8	6,774	-0.12%
2019/11/07	3	172.67	19	174.39	174.00	-16	6,760	-0.24%
2019/11/06	8	180.25	11	178.32	180.50	-3	6,751	-0.04%
2019/11/05	1	173.50	1	174.00	175.50	0	6,860	0.00%
2019/11/04	15	171.77	1	171.00	173.00	14	6,915	0.20%
2019/11/01	24	177.17	0	0.00	174.50	24	6,890	0.35%
2019/10/30	1	182.50	0	0.00	182.50	1	6,796	0.01%
2019/10/29	4	183.38	0	0.00	182.50	4	6,741	0.06%
2019/10/28	0	0.00	0.1	188.00	189.00	-0.1	6,749	0.00%
2019/10/25	2	187.50	0	0.00	188.00	2	6,767	0.03%
2019/10/23	2	189.00	0	0.00	191.00	2	6,807	0.03%
2019/10/22	23	188.50	24	189.13	188.50	-1	6,818	-0.01%
2019/10/17	1	185.50	2	185.25	187.00	-1	6,881	-0.01%
2019/10/16	5	187.50	2	189.50	190.00	3	6,789	0.04%
2019/10/15	0.1	194.00	1	188.50	195.00	-0.9	6,717	-0.01%
2019/10/14	23	184.67	3	185.50	186.50	20	6,618	0.30%
2019/10/09	26	185.00	33	182.56	185.00	-7	6,542	-0.11%
2019/10/08	18	179.94	16	177.22	180.00	2	6,436	0.03%
2019/10/07	51	175.53	8	178.44	177.00	43	6,407	0.67%
2019/10/04	7	173.57	8	175.81	172.50	-1	6,343	-0.02%
2019/10/03	37.1	174.67	31	169.13	175.00	6.1	6,282	0.10%
2019/10/02	3	166.67	2	167.00	167.00	1	6,165	0.02%
2019/10/01	10	161.00	0	0.00	162.00	10	6,110	0.16%
2019/09/26	3	164.83	3	164.00	165.00	0	6,237	0.00%
2019/09/24	1	165.00	2	164.50	165.00	-1	6,374	-0.02%
2019/09/23	3	165.33	1	163.50	163.50	2	6,348	0.03%
2019/09/20	3	170.17	1	172.50	169.00	2	6,289	0.03%
2019/09/19	6	171.58	4	172.13	172.00	2	6,328	0.03%
2019/09/18	56	177.50	58	174.22	177.50	-2	6,459	-0.03%
2019/09/17	2	172.00	0	0.00	172.50	2	6,372	0.03%
2019/09/12	0	0.00	7	168.64	170.50	-7	6,386	-0.11%
2019/09/11	12	166.00	13	168.58	166.00	-1	6,402	-0.02%
2019/09/10	7	166.50	0	0.00	168.00	7	6,357	0.11%
2019/09/09	37	166.38	25	164.48	166.00	12	6,343	0.19%
2019/09/06	1	165.00	1	165.50	164.00	0	6,333	0.00%
2019/09/05	40	162.75	1	163.50	162.50	39	6,348	0.61%
2019/09/04	84	162.49	0	0.00	163.00	84	6,311	1.33%
2019/09/03	3	162.17	5.1	163.67	161.50	-2.1	6,320	-0.03%
2019/09/02	16	163.63	8	166.75	164.00	8	6,286	0.13%
2019/08/30	14	165.46	21	167.10	165.50	-7	6,202	-0.11%
2019/08/29	3	162.00	3	161.50	162.50	0	6,103	0.00%
2019/08/28	4	160.38	3	158.67	161.50	1	6,115	0.02%
2019/08/27	4	156.63	4	155.00	156.50	0	6,005	0.00%
2019/08/23	2	153.50	2	154.00	153.50	0	5,873	0.00%
2019/08/22	3	155.00	3	157.00	155.00	0	5,853	0.00%
2019/08/21	3	156.00	3	153.50	156.00	0	5,857	0.00%
2019/08/20	3	153.00	1	154.50	153.00	2	5,898	0.03%
2019/08/19	4	152.00	3	152.17	152.00	1	5,841	0.02%
2019/08/16	10	151.00	0	0.00	153.00	10	5,830	0.17%
2019/08/15	0	151.50	1	152.50	152.00	-1	5,818	-0.02%
2019/08/14	4	150.25	7	152.21	150.50	-3	5,779	-0.05%
2019/08/13	6	149.42	0	0.00	149.00	6	5,809	0.10%
2019/08/12	12	150.83	22	151.80	156.00	-10	5,805	-0.17%
2019/08/08	2	151.00	2	146.75	151.00	0	5,647	0.00%
2019/08/07	4.1	147.48	4	140.63	147.50	0.1	5,552	0.00%
2019/08/06	1	139.50	0	0.00	140.50	1	5,462	0.02%
2019/08/05	57	138.08	4	138.25	138.00	53	5,371	0.99%
2019/08/02	6	131.75	4	131.38	133.00	2	5,329	0.04%
2019/08/01	2	135.25	9	134.67	136.50	-7	5,322	-0.13%
2019/07/31	5	133.50	0	0.00	134.00	5	5,381	0.09%
2019/07/30	9	133.44	8	138.31	133.00	1	5,470	0.02%
2019/07/29	0	0.00	1	137.50	137.50	-1	5,430	-0.02%
2019/07/26	5	136.50	6	135.83	136.50	-1	5,462	-0.02%
2019/07/25	7	134.50	7	137.64	134.50	0	5,479	0.00%
2019/07/24	84	134.86	2	133.75	136.00	82	5,464	1.50%
2019/07/23	6	134.50	5	137.40	134.00	1	5,510	0.02%
2019/07/22	3	135.67	3	133.67	136.50	0	5,570	0.00%
2019/07/19	0	0.00	7	131.64	132.00	-7	5,508	-0.13%
2019/07/16	1	129.50	0	0.00	128.50	1	5,749	0.02%
2019/07/15	1	128.00	0	0.00	129.00	1	5,758	0.02%
2019/07/12	2	130.50	2	129.00	128.50	0	5,783	0.00%
2019/07/11	0	0.00	3	131.00	129.00	-3	5,788	-0.05%
2019/07/10	4	131.50	2	132.50	133.00	2	5,762	0.03%
2019/07/08	4	130.88	4	132.13	130.00	0	5,823	0.00%
2019/07/05	3	130.50	3	129.50	130.50	0	5,850	0.00%
2019/07/04	10	129.00	2	129.25	130.00	8	5,889	0.14%
2019/07/03	11	129.05	2	131.50	127.50	9	5,922	0.15%
2019/07/02	3	136.50	4	135.50	136.50	-1	5,770	-0.02%
2019/07/01	0	0.00	2	134.25	134.00	-2	5,637	-0.04%
2019/06/28	5	129.50	4	130.00	131.50	1	5,646	0.02%
2019/06/27	4	129.25	2	130.75	128.50	2	5,752	0.03%
2019/06/26	2	129.75	2	129.75	131.00	0	5,772	0.00%
2019/06/25	42	126.67	5	128.00	129.00	37	5,685	0.65%
2019/06/24	60	122.13	0	0.00	122.00	60	5,437	1.10%
2019/06/21	2	122.50	0	0.00	123.00	2	5,584	0.04%
2019/06/20	2	125.50	2	124.25	125.50	0	5,584	0.00%
2019/06/19	0	0.00	3	124.50	124.50	-3	5,691	-0.05%
2019/06/18	0	0.00	2	119.50	121.50	-2	5,690	-0.04%
2019/06/17	2	118.50	0	0.00	119.00	2	5,781	0.03%
2019/06/14	5	121.40	1	126.00	121.00	4	5,938	0.07%
2019/06/13	3	126.00	5	125.70	126.00	-2	6,152	-0.03%
2019/06/12	1	124.00	3	123.67	124.00	-2	6,167	-0.03%
2019/06/11	1	123.50	1	124.00	123.50	0	6,177	0.00%
2019/06/10	3	122.17	0	123.50	123.50	3	6,167	0.05%
2019/06/06	1	117.00	0	0.00	117.50	1	6,114	0.02%
2019/06/04	5	118.70	4	122.13	118.00	1	6,137	0.02%
2019/05/31	0	0.00	4	121.00	122.50	-4	6,153	-0.06%
2019/05/30	1	118.50	2.2	118.58	119.00	-1.2	6,150	-0.02%
2019/05/29	0	0.00	1	117.00	116.50	-1	6,226	-0.02%
2019/05/28	1	114.00	0	0.00	116.50	1	6,299	0.02%
2019/05/27	7	112.93	0	0.00	111.50	7	6,303	0.11%
2019/05/24	7	119.00	1	119.00	118.50	6	6,346	0.09%
2019/05/23	3	116.33	3	118.33	119.50	0	6,538	0.00%
2019/05/22	0	0.00	1	123.50	119.00	-1	6,588	-0.02%
2019/05/21	0	0.00	1	122.00	122.00	-1	6,602	-0.02%
2019/05/20	21	119.02	2	119.75	118.50	19	6,600	0.29%
2019/05/17	40	125.01	3	122.33	121.50	37	6,609	0.56%
2019/05/16	1	128.50	1	130.00	125.50	0	6,692	0.00%
2019/05/15	1	130.00	0	0.00	131.00	1	6,748	0.01%
2019/05/14	46	122.30	2	122.00	126.00	44	6,819	0.65%
2019/05/10	1	129.00	0	0.00	130.00	1	6,910	0.01%
2019/05/09	370	132.20	10	129.00	129.00	360	6,958	5.17%	大買/鉅額交易
2019/05/08	135	133.49	0	0.00	133.50	135	6,971	1.94%	大買/鉅額交易
2019/05/07	11	136.59	3	137.17	135.00	8	6,890	0.12%
2019/05/06	50	133.20	0	0.00	133.50	50	6,819	0.73%
2019/05/03	0	0.00	1	136.00	136.50	-1	6,808	-0.01%
2019/05/02	3	133.33	0	0.00	134.00	3	6,843	0.04%
2019/04/30	143	127.83	2.3	128.31	131.00	140.7	6,922	2.03%	大買/鉅額交易
2019/04/29	1	124.00	1	124.50	129.50	0	6,959	0.00%
2019/04/26	1	128.00	1	126.50	128.50	0	6,957	0.00%
2019/04/23	0	0.00	2	136.00	139.50	-2	7,563	-0.03%
2019/04/18	0	0.00	2	130.00	128.00	-2	7,572	-0.03%
2019/04/15	2	132.50	0	0.00	131.00	2	7,926	0.03%
2019/04/12	0	0.00	1	129.50	133.00	-1	8,001	-0.01%
2019/04/10	1	132.00	0	0.00	133.00	1	8,272	0.01%
2019/04/09	0	0.00	10	132.75	131.50	-10	8,336	-0.12%
2019/04/03	1	127.00	0	0.00	129.50	1	8,649	0.01%
2019/04/02	2	131.25	1	128.00	129.00	1	8,718	0.01%
2019/04/01	0	0.00	3	126.00	130.50	-3	8,677	-0.03%
2019/03/29	0	0.00	1	126.00	124.50	-1	8,527	-0.01%
2019/03/28	1	120.50	7	122.71	122.50	-6	8,518	-0.07%
2019/03/27	1	120.00	0	0.00	121.00	1	8,522	0.01%
2019/03/26	2	120.75	0	0.00	121.00	2	8,535	0.02%
2019/03/22	0	0.00	52	120.96	118.50	-52	8,390	-0.62%
2019/03/20	1	120.50	1	120.50	120.00	0	8,254	0.00%
2019/03/18	1	117.00	153	115.63	118.50	-152	8,121	-1.87%	大賣/鉅額交易
2019/03/15	0	0.00	104	110.03	110.00	-104	7,962	-1.31%	大賣/鉅額交易
2019/03/14	10	108.00	10	109.50	108.00	0	8,065	0.00%
2019/03/13	0	0.00	140	108.49	109.00	-140	8,113	-1.73%	大賣/鉅額交易
2019/03/12	8	106.38	88	107.53	106.00	-80	8,185	-0.98%
2019/03/11	12	108.50	12	107.63	108.50	0	8,231	0.00%
2019/03/08	14	108.00	188	106.20	108.00	-174	8,369	-2.08%	大賣/鉅額交易
2019/03/07	12	106.50	12	105.75	106.50	0	8,340	0.00%
2019/03/06	12	105.50	92	105.65	105.50	-80	8,406	-0.95%
2019/03/05	23	107.00	173	107.48	107.00	-150	8,442	-1.78%	大賣/鉅額交易
2019/03/04	27	108.00	427	108.41	108.00	-400	8,439	-4.74%	大賣/鉅額交易
2019/02/27	1	108.00	70	107.34	108.50	-69	8,350	-0.83%
2019/02/26	21	108.00	24	108.29	108.00	-3	8,274	-0.04%
2019/02/25	28	108.50	29	106.86	108.50	-1	8,270	-0.01%
2019/02/22	32	106.30	32	102.50	106.50	0	8,268	0.00%
2019/02/21	13	101.23	15	100.70	102.00	-2	8,227	-0.02%
2019/02/20	19	101.55	21	101.71	101.50	-2	8,287	-0.02%
2019/02/19	30	101.45	26	101.31	101.50	4	8,289	0.05%
2019/02/18	3	100.00	1	100.50	100.50	2	8,283	0.02%
2019/02/15	3	100.17	0	0.00	99.50	3	8,274	0.04%
2019/02/14	3	105.17	1	106.50	103.00	2	8,116	0.02%
2019/02/13	22	105.98	77	107.81	106.00	-55	8,065	-0.68%
2019/02/12	20	109.50	294	109.51	109.50	-274	7,979	-3.43%	大賣/鉅額交易
2019/02/11	30	109.00	332	109.43	109.00	-302	7,970	-3.79%	大賣/鉅額交易
2019/01/30	4	107.50	154	107.75	107.50	-150	7,854	-1.91%	大賣/鉅額交易
2019/01/29	0	0.00	65	104.00	104.00	-65	7,758	-0.84%
2019/01/25	32	106.50	109	106.70	106.50	-77	7,785	-0.99%	大賣/
2019/01/24	20	106.53	19	107.53	106.50	1	7,861	0.01%
2019/01/23	0	0.00	62	106.92	107.00	-62	7,914	-0.78%
2019/01/22	23	104.67	172	106.17	104.50	-149	7,953	-1.87%	大賣/鉅額交易
2019/01/21	23	107.00	324	107.00	107.00	-301	8,018	-3.75%	大賣/鉅額交易
2019/01/17	10	105.30	7	109.43	104.50	3	8,092	0.04%
2019/01/16	22	111.86	21	109.07	112.00	1	7,965	0.01%
2019/01/15	11	113.00	16	107.81	108.50	-5	7,798	-0.06%
2019/01/14	36	105.00	38	104.01	105.00	-2	7,425	-0.03%
2019/01/10	14	100.00	15	102.07	100.00	-1	7,516	-0.01%
2019/01/09	26	102.54	26	102.94	102.50	0	7,634	0.00%
2019/01/08	18	102.00	18	100.34	102.00	0	7,594	0.00%
2019/01/07	33	99.82	32	102.16	99.70	1	7,521	0.01%
2019/01/04	28	100.96	33	99.75	101.00	-5	7,543	-0.07%
2019/01/03	35	99.90	35	99.27	99.90	0	7,657	0.00%
2019/01/02	27	98.20	48	99.50	98.20	-21	7,585	-0.28%
2018/12/28	74	98.00	3	98.10	98.60	71	7,456	0.95%
2018/12/27	1	98.30	31	99.56	98.10	-30	7,472	-0.40%
2018/12/26	0	0.00	144	94.21	94.00	-144	7,290	-1.98%	大賣/鉅額交易
2018/12/25	5	91.18	32	90.77	90.60	-27	7,327	-0.37%
2018/12/24	10	94.20	168	95.09	94.20	-158	7,315	-2.16%	大賣/鉅額交易
2018/12/22	0	0.00	3	97.40	97.60	-3	7,344	-0.04%
2018/12/21	19	96.96	43	97.66	96.90	-24	7,605	-0.32%
2018/12/20	22	96.90	20	95.60	97.40	2	7,879	0.03%
2018/12/19	12	95.00	12	96.58	95.00	0	8,041	0.00%
2018/12/17	6	97.20	6	99.07	97.20	0	8,302	0.00%
2018/12/14	10	99.00	10	99.18	99.00	0	8,664	0.00%
2018/12/13	18	99.60	18	99.89	99.60	0	8,787	0.00%
2018/12/12	24	99.22	24	99.33	99.10	0	8,763	0.00%
2018/12/11	31	97.14	2	96.40	98.20	29	8,715	0.33%
2018/12/10	28	92.07	18	93.44	92.00	10	8,747	0.11%
2018/12/07	36	97.22	16	99.54	95.80	20	8,690	0.23%
2018/12/06	3	98.90	4	97.63	98.90	-1	8,705	-0.01%
2018/12/05	20	99.01	18	102.22	98.70	2	8,872	0.02%
2018/12/04	18	102.00	39	102.14	102.00	-21	8,912	-0.24%
2018/12/03	9	100.78	38	101.88	101.50	-29	9,057	-0.32%
2018/11/30	16	97.50	23	97.55	97.50	-7	8,955	-0.08%
2018/11/29	22	96.30	23	97.70	96.30	-1	9,035	-0.01%
2018/11/28	37	96.23	33	97.03	96.20	4	8,935	0.04%
2018/11/27	10	97.40	11	95.18	97.40	-1	9,106	-0.01%
2018/11/26	10	94.00	10	93.00	94.00	0	9,148	0.00%
2018/11/23	10	92.52	8	93.20	92.50	2	9,186	0.02%
2018/11/22	29	93.00	30	95.27	93.00	-1	9,193	-0.01%
2018/11/21	13	94.94	13	94.48	95.00	0	9,175	0.00%
2018/11/20	53	94.36	49	97.71	94.20	4	9,073	0.04%
2018/11/19	18	101.21	34	98.33	101.50	-16	8,940	-0.18%
2018/11/16	0	0.00	10	94.52	95.20	-10	8,865	-0.11%
2018/11/15	21	94.20	23	93.38	94.20	-2	8,882	-0.02%
2018/11/14	38	92.85	38	93.74	92.80	0	8,890	0.00%
2018/11/13	23	92.52	23	89.44	92.60	0	8,895	0.00%
2018/11/12	44	92.09	44	91.38	91.50	0	8,992	0.00%
2018/11/09	26	91.58	25	90.78	91.60	1	9,269	0.01%
2018/11/08	108	91.40	8	91.48	90.20	100	9,715	1.03%	大買/
2018/11/06	38	88.35	24	89.53	87.40	14	9,762	0.14%
2018/11/05	16	89.20	18	89.93	89.20	-2	9,823	-0.02%
2018/11/02	28	89.10	29	89.66	89.10	-1	9,807	-0.01%
2018/11/01	14	88.87	22	88.11	89.00	-8	9,888	-0.08%
2018/10/31	24	84.65	28	82.61	85.20	-4	9,823	-0.04%
2018/10/30	7	76.16	2	78.30	79.40	5	9,747	0.05%
2018/10/29	15	77.43	12	83.02	78.40	3	9,711	0.03%
2018/10/26	3	85.67	2	86.70	84.00	1	9,691	0.01%
2018/10/25	30	85.70	29	85.80	85.70	1	9,714	0.01%
2018/10/24	3	88.67	2	89.35	88.70	1	9,647	0.01%
2018/10/23	7	87.57	12	87.45	87.50	-5	9,622	-0.05%
2018/10/22	25	87.60	25	87.79	87.60	0	9,712	0.00%
2018/10/19	1	88.00	31	87.80	88.20	-30	9,710	-0.31%
2018/10/18	57	90.79	57	90.61	91.50	0	9,729	0.00%
2018/10/17	45	88.51	50	89.56	91.00	-5	9,722	-0.05%
2018/10/16	1	86.10	6	85.98	85.70	-5	9,711	-0.05%
2018/10/15	10	84.10	9	83.20	84.10	1	9,766	0.01%
2018/10/12	53	81.85	22	82.45	81.80	31	9,924	0.31%
2018/10/11	1	83.40	4	79.18	83.40	-3	9,957	-0.03%
2018/10/09	21	82.20	21	83.68	82.20	0	9,934	0.00%
2018/10/08	19	84.30	19	82.91	84.30	0	10,252	0.00%
2018/10/05	46	82.72	39	81.94	82.90	7	10,492	0.07%
2018/10/04	6	83.38	0	0.00	84.50	6	10,446	0.06%
2018/10/03	71	83.43	41	86.28	83.30	30	10,534	0.28%
2018/10/02	22	88.50	30	87.15	88.50	-8	10,517	-0.08%
2018/10/01	16	87.20	18	84.45	87.20	-2	10,594	-0.02%
2018/09/28	4	84.83	3	85.50	85.00	1	10,777	0.01%
2018/09/27	7	83.23	3	82.67	82.30	4	10,602	0.04%
2018/09/26	35	87.66	28	89.21	87.60	7	10,329	0.07%
2018/09/25	6	91.90	7	89.44	91.90	-1	10,299	-0.01%
2018/09/21	9	88.09	7	88.59	92.00	2	10,261	0.02%
2018/09/20	24	88.92	3	90.87	86.70	21	10,166	0.21%
2018/09/19	13	95.85	14	96.75	96.30	-1	9,857	-0.01%
2018/09/18	10	96.50	11	96.94	96.50	-1	9,735	-0.01%
2018/09/17	16	98.90	16	97.44	98.90	0	9,787	0.00%
2018/09/14	11	96.98	11	93.81	97.40	0	9,783	0.00%
2018/09/13	2	93.20	0	0.00	91.50	2	9,721	0.02%
2018/09/12	10	90.90	1	91.60	91.00	9	9,721	0.09%
2018/09/11	37	93.34	0	0.00	96.00	37	9,686	0.38%
2018/09/10	16	98.59	12	103.56	98.30	4	9,484	0.04%
2018/09/07	61	105.66	22	106.64	105.00	39	9,377	0.42%
2018/09/06	11	109.77	11	108.55	110.00	0	9,233	0.00%
2018/09/05	7	110.00	7	109.93	110.00	0	9,264	0.00%
2018/09/04	10	109.00	10	110.00	109.00	0	9,229	0.00%
2018/09/03	19	109.37	23	111.46	109.00	-4	9,213	-0.04%
2018/08/31	4	109.50	14	109.25	109.50	-10	9,043	-0.11%
2018/08/30	2	107.50	3	106.33	107.50	-1	9,042	-0.01%
2018/08/28	6	105.17	4	106.00	104.50	2	9,253	0.02%
2018/08/27	3	104.33	2	104.00	104.50	1	9,388	0.01%
2018/08/24	10	102.85	10	101.35	103.00	0	9,607	0.00%
2018/08/23	4	103.00	5	100.44	103.00	-1	9,680	-0.01%
2018/08/22	4	100.00	4	101.50	100.00	0	9,718	0.00%
2018/08/21	3	101.50	0	0.00	102.00	3	9,801	0.03%
2018/08/20	12	102.83	14	102.07	103.00	-2	9,839	-0.02%
2018/08/17	10	101.50	11	98.95	101.50	-1	9,844	-0.01%
2018/08/16	9	92.56	17	94.42	99.00	-8	9,826	-0.08%
2018/08/15	20	98.90	19	105.45	96.10	1	9,895	0.01%
2018/08/14	11	105.91	10	106.00	106.00	1	9,683	0.01%
2018/08/13	10	105.00	12	102.63	105.00	-2	9,738	-0.02%
2018/08/10	16	100.44	2	100.00	103.50	14	9,685	0.14%
2018/08/09	60	99.99	10	99.60	100.50	50	9,638	0.52%
2018/08/08	47	100.97	11	99.77	101.00	36	9,683	0.37%
2018/08/07	3	97.60	1	100.00	97.60	2	9,699	0.02%
2018/08/06	9	99.70	9	100.00	99.70	0	9,737	0.00%
2018/08/02	28	103.11	13	104.92	99.30	15	9,828	0.15%
2018/08/01	255	103.75	7	103.43	105.00	248	9,855	2.52%	大買/鉅額交易
2018/07/31	9	102.00	9	103.67	102.00	0	9,988	0.00%
2018/07/30	11	103.23	78	105.33	103.00	-67	10,038	-0.67%
2018/07/27	5	104.20	5	103.20	104.00	0	10,238	0.00%
2018/07/26	11	101.50	12	101.29	101.50	-1	10,511	-0.01%
2018/07/25	12	101.54	11	103.82	101.50	1	10,717	0.01%
2018/07/24	14	105.61	14	101.34	106.00	0	10,875	0.00%
2018/07/23	10	99.40	11	100.00	99.40	-1	10,838	-0.01%
2018/07/20	10	102.00	10	100.65	102.00	0	11,023	0.00%
2018/07/19	3	99.90	0	0.00	100.00	3	10,982	0.03%
2018/07/18	2	102.25	0	0.00	103.50	2	11,023	0.02%
2018/07/17	11	104.32	13	106.58	104.00	-2	11,292	-0.02%
2018/07/16	2	104.00	31	104.63	103.50	-29	11,324	-0.26%
2018/07/13	14	102.26	33	99.32	100.00	-19	10,966	-0.17%
2018/07/11	3	93.43	1	94.20	92.50	2	10,773	0.02%
2018/07/10	0	0.00	1	98.50	97.20	-1	10,628	-0.01%
2018/07/09	5	96.52	11	96.11	96.30	-6	10,494	-0.06%
2018/07/06	4	94.60	4	94.40	93.80	0	10,379	0.00%
2018/07/05	52	89.50	12	89.43	89.50	40	10,176	0.39%
2018/07/04	7	88.60	7	90.90	88.60	0	10,270	0.00%
2018/07/03	7	90.09	11	88.10	90.10	-4	10,415	-0.04%
2018/07/02	13	88.25	7	88.30	87.60	6	10,342	0.06%
2018/06/29	8	88.41	18	88.22	88.20	-10	10,334	-0.10%
2018/06/28	20	81.50	351	83.67	84.00	-331	10,230	-3.24%	大賣/鉅額交易
2018/06/27	20	81.10	104	80.63	80.60	-84	10,314	-0.81%	大賣/
2018/06/26	44	80.55	0	0.00	80.50	44	10,512	0.42%
2018/06/25	107	83.39	6	83.20	82.60	101	10,581	0.95%	大買/鉅額交易
2018/06/22	186	83.41	2	83.60	83.30	184	10,875	1.69%	大買/鉅額交易
2018/06/21	21	83.60	1	84.70	85.40	20	11,105	0.18%
2018/06/20	168	83.80	2	81.70	83.00	166	11,124	1.49%	大買/鉅額交易
2018/06/19	2	88.95	0	0.00	88.00	2	11,045	0.02%
2018/06/15	4	89.05	2	90.00	89.20	2	11,074	0.02%
2018/06/14	0	0.00	10	89.50	89.20	-10	11,043	-0.09%
2018/06/13	4	89.58	5	90.04	89.50	-1	10,972	-0.01%
2018/06/12	4	92.08	6	92.35	91.00	-2	10,910	-0.02%
2018/06/11	1	89.90	2	90.60	92.00	-1	10,850	-0.01%
2018/06/08	0	0.00	51	91.70	91.00	-51	10,839	-0.47%
2018/06/07	9	92.81	3.1	94.14	91.70	5.9	10,771	0.05%
2018/06/06	10	93.40	6	93.67	92.20	4	10,697	0.04%
2018/06/05	19	90.72	4	91.28	92.00	15	10,565	0.14%
2018/06/04	12	89.81	4	90.78	90.20	8	10,513	0.08%
2018/06/01	6	90.48	21	90.39	90.20	-15	10,342	-0.15%
2018/05/31	5	85.92	42	85.94	86.30	-37	10,089	-0.37%
2018/05/30	9	82.43	1	82.50	82.90	8	10,025	0.08%
2018/05/29	1	85.60	14	85.40	85.30	-13	9,978	-0.13%
2018/05/28	3	84.20	4	85.18	84.00	-1	9,920	-0.01%
2018/05/25	4	85.03	1	84.70	85.20	3	9,932	0.03%
2018/05/24	6.1	84.77	4	86.88	84.80	2.1	9,888	0.02%
2018/05/23	13	85.42	22	84.30	85.70	-9	9,782	-0.09%
2018/05/22	4	81.40	22	79.40	80.20	-18	9,455	-0.19%
2018/05/21	2	75.00	0	0.00	75.00	2	9,232	0.02%
2018/05/18	2	72.30	3	73.83	72.30	-1	9,160	-0.01%
2018/05/17	3	73.53	4	73.20	74.00	-1	9,163	-0.01%
2018/05/16	5	72.20	1	72.30	72.30	4	9,173	0.04%
2018/05/15	8	72.86	3	72.93	71.70	5	9,175	0.05%
2018/05/14	382	73.85	0	0.00	73.00	382	9,180	4.16%	大買/鉅額交易
2018/05/11	14	74.54	4	74.40	72.80	10	9,148	0.11%
2018/05/10	19	74.79	17	74.78	74.50	2	9,070	0.02%
2018/05/09	50	75.66	8	77.11	75.30	42	9,025	0.47%
2018/05/08	13	72.68	107	75.53	78.40	-94	8,899	-1.06%	大賣/
2018/05/07	11	76.48	1	76.90	75.30	10	8,716	0.11%
2018/05/04	13	76.58	2	79.00	74.70	11	8,697	0.13%
2018/05/03	28	75.93	21	76.62	77.70	7	8,575	0.08%
2018/05/02	8	72.31	29	72.37	72.20	-21	8,262	-0.25%
2018/04/30	96	68.63	13	68.47	68.40	83	8,059	1.03%
2018/04/27	26	72.54	1	72.80	72.00	25	7,900	0.32%
2018/04/26	13	71.89	15	71.43	70.80	-2	7,895	-0.03%
2018/04/25	12	70.12	9	70.20	70.30	3	7,613	0.04%
2018/04/24	11	69.01	13	69.55	69.00	-2	7,543	-0.03%
2018/04/23	16	72.28	0	0.00	68.90	16	7,395	0.22%
2018/04/20	2	78.75	2	78.85	76.40	0	7,001	0.00%
2018/04/19	1	83.60	1	84.20	83.60	0	6,875	0.00%
2018/04/18	3	84.67	2	84.35	84.80	1	7,061	0.01%
2018/04/17	3	83.17	1	85.10	82.60	2	7,055	0.03%
2018/04/16	43	87.59	0	0.00	85.20	43	6,989	0.62%
2018/04/13	12	87.49	1	87.30	87.20	11	7,004	0.16%
2018/04/12	1	87.60	0	0.00	87.10	1	7,033	0.01%
2018/04/11	10	86.20	10	89.40	86.20	0	7,088	0.00%
2018/04/10	0	0.00	2	87.60	85.00	-2	7,211	-0.03%
2018/04/09	156	86.39	2	87.70	86.00	154	7,137	2.16%	大買/鉅額交易
2018/04/03	61	91.99	0	0.00	92.50	61	7,018	0.87%
2018/04/02	165	95.56	2	97.00	93.80	163	6,991	2.33%	大買/鉅額交易
2018/03/31	10	97.00	1	97.60	96.60	9	7,049	0.13%
2018/03/30	193	97.33	6	98.52	98.60	187	7,018	2.66%	大買/鉅額交易
2018/03/29	2	95.90	1	92.10	95.00	1	6,854	0.01%
2018/03/28	2	92.15	2	92.35	90.20	0	6,644	0.00%
2018/03/27	13	94.83	11	93.15	94.50	2	6,475	0.03%
2018/03/26	39	98.75	30	95.00	95.00	9	6,184	0.15%
2018/03/23	4	104.00	3	105.33	105.00	1	5,915	0.02%
2018/03/22	1	112.00	1	114.00	110.00	0	5,846	0.00%
2018/03/21	1	112.00	0	0.00	111.00	1	5,866	0.02%
2018/03/20	0	0.00	2	113.50	113.50	-2	6,027	-0.03%
2018/03/16	1	110.00	0	0.00	110.50	1	6,165	0.02%
2018/03/14	3	113.33	0	0.00	113.00	3	6,265	0.05%
2018/03/09	0	0.00	1	114.00	114.50	-1	6,394	-0.02%
2018/03/08	1	112.00	1	113.00	112.00	0	6,437	0.00%
2018/03/07	1	113.00	0	0.00	112.00	1	6,385	0.02%
2018/03/06	0	0.00	1	113.50	113.00	-1	6,470	-0.02%
2018/03/05	1	111.50	0	0.00	111.00	1	6,577	0.02%
2018/03/02	1	117.50	1	117.50	117.00	0	6,624	0.00%
2018/02/27	0	0.00	1	113.00	112.00	-1	6,648	-0.02%
2018/02/26	0	0.00	1	109.50	109.50	-1	6,667	-0.01%
2018/02/23	1	108.00	0	0.00	107.50	1	6,738	0.01%
2018/02/22	5	106.10	10	104.90	105.00	-5	6,809	-0.07%
2018/02/21	0	0.00	1	107.00	108.50	-1	6,802	-0.01%
2018/02/09	1	101.00	10	105.50	105.50	-9	6,970	-0.13%
2018/02/08	1	104.00	1	104.00	104.00	0	7,152	0.00%
2018/02/07	4	109.50	0	0.00	109.00	4	7,253	0.06%
2018/02/06	24	104.83	2	107.50	106.00	22	7,563	0.29%
2018/02/05	1	111.00	0	0.00	116.00	1	7,467	0.01%
2018/02/01	1	116.00	0	0.00	117.00	1	7,434	0.01%
2018/01/31	0	0.00	2	116.75	117.00	-2	7,401	-0.03%
2018/01/30	1	111.50	0	0.00	111.50	1	7,330	0.01%
2018/01/29	1	115.50	1	117.00	115.00	0	7,260	0.00%
2018/01/26	1	114.00	1	114.00	116.00	0	7,221	0.00%
2018/01/25	1	107.50	1	107.50	107.50	0	7,112	0.00%
2018/01/24	1	111.50	0	0.00	112.50	1	7,025	0.01%
2018/01/23	6	115.33	3	115.17	115.00	3	6,989	0.04%
2018/01/22	3	110.00	1	111.00	115.00	2	6,955	0.03%
2018/01/19	2	108.00	2	109.50	109.50	0	6,926	0.00%
2018/01/18	7	106.64	1	107.00	108.00	6	6,907	0.09%
2018/01/17	6	105.75	4	108.13	105.50	2	6,891	0.03%
2018/01/16	1	106.00	2	104.00	104.00	-1	6,919	-0.01%
2018/01/15	4	106.00	3	107.50	108.00	1	6,935	0.01%
2018/01/12	11	110.73	4	111.63	108.00	7	6,825	0.10%
2018/01/11	11	116.64	0	0.00	114.00	11	6,647	0.17%
2018/01/10	6	117.33	0	0.00	116.50	6	6,651	0.09%
2018/01/09	5	120.00	0	0.00	119.00	5	6,605	0.08%
2018/01/08	16	121.41	1	121.50	121.50	15	6,644	0.23%
2018/01/05	1	122.00	1	123.00	121.50	0	6,618	0.00%
2018/01/04	2	119.50	1.1	119.50	120.50	0.9	6,568	0.01%
2018/01/03	3	112.33	2	112.50	113.00	1	6,414	0.02%
2018/01/02	1	109.50	5	111.10	111.50	-4	6,374	-0.06%

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