智邦 (2345)-元富-城東券商分點個股進出

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
442.5
漲跌
▼26.5
漲幅
-5.65%
成交量
7,110張
產業
上市通信網路類股
1011人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	453.25	3	442.83	442.50	1	4,140	0.02%
2024/05/02	1	466.99	1	469.00	469.00	0	4,051	0.00%
2024/04/30	2	463.75	1	461.50	461.50	1	3,998	0.03%
2024/04/29	10.1	458.67	3	449.50	447.50	7.1	3,941	0.18%
2024/04/26	2	419.03	6	423.42	428.00	-4	3,879	-0.10%
2024/04/25	2	408.00	1	403.50	401.00	1	3,829	0.03%
2024/04/24	9	414.44	0	0.00	412.00	9	3,817	0.24%
2024/04/23	3	406.83	4.3	402.26	405.00	-1.3	3,785	-0.03%
2024/04/22	4	387.12	0	385.50	384.50	4	3,700	0.11%
2024/04/19	2	397.75	2	397.75	401.00	0	3,676	0.00%
2024/04/18	0	0.00	1	409.00	409.00	-1	3,640	-0.03%
2024/04/17	2.2	408.76	2	410.00	408.00	0.2	3,619	0.01%
2024/04/16	0	422.25	2	420.00	416.50	-2	3,571	-0.06%
2024/04/15	2.2	436.57	0	0.00	431.00	2.2	3,569	0.06%
2024/04/12	1	456.00	10	458.75	456.00	-9	3,523	-0.26%
2024/04/11	2	476.00	1	474.00	473.00	1	3,496	0.03%
2024/04/10	1	472.57	12	478.79	476.00	-11	3,481	-0.32%
2024/04/09	2	468.25	8.1	470.53	465.00	-6.1	3,502	-0.17%
2024/04/08	10	457.00	0	466.00	466.00	10	3,496	0.29%
2024/03/29	0	464.50	0	0.00	463.00	0	3,488	0.00%
2024/03/28	1	459.89	2	455.25	458.50	-1	3,485	-0.03%
2024/03/27	1	453.01	0	0.00	453.00	1	3,495	0.03%
2024/03/25	10	476.55	1	475.00	475.00	9	3,583	0.25%
2024/03/22	1.2	481.37	2	477.79	481.00	-0.9	3,568	-0.02%
2024/03/21	1	457.93	6	454.75	459.00	-5	3,514	-0.14%
2024/03/20	4	443.64	2	438.75	437.50	2	3,487	0.06%
2024/03/19	5	452.00	2.1	454.98	444.00	2.9	3,419	0.08%
2024/03/18	9	457.06	1	457.50	457.50	8	3,448	0.23%
2024/03/15	1.1	460.45	0	0.00	454.00	1.1	3,417	0.03%
2024/03/14	0	0.00	2	465.25	465.50	-2	3,370	-0.06%
2024/03/13	1	466.09	1	468.00	465.00	0	3,340	0.00%
2024/03/12	6.1	475.99	9	470.33	475.50	-2.9	3,268	-0.09%
2024/03/11	8	492.37	17	490.29	491.00	-9	3,173	-0.28%
2024/03/08	0.2	502.50	0	0.00	491.00	0.2	3,130	0.01%
2024/03/07	1.6	518.86	1	507.35	507.00	0.5	3,057	0.02%
2024/03/05	1.1	517.82	1	514.00	514.00	0.1	3,052	0.00%
2024/03/04	0	510.00	0	0.00	508.00	0	3,049	0.00%
2024/03/01	2	507.01	28	507.21	504.00	-26	3,063	-0.85%
2024/02/29	0	502.00	0	0.00	519.00	0	3,047	0.00%
2024/02/27	3.3	501.39	5	501.20	502.00	-1.7	2,991	-0.06%
2024/02/26	0	517.00	0	0.00	520.00	0	2,925	0.00%
2024/02/23	2	534.50	0	0.00	532.00	2	2,864	0.07%
2024/02/22	0.1	539.00	5	536.20	535.00	-4.9	2,896	-0.17%
2024/02/21	3	546.00	3.2	549.19	547.00	-0.2	2,908	-0.01%
2024/02/20	2	571.00	1	569.00	569.00	1	2,895	0.03%
2024/02/19	1	568.00	1.2	567.01	564.00	-0.2	2,893	-0.01%
2024/02/16	2	549.53	4	554.00	558.00	-2	2,919	-0.07%
2024/02/15	2	506.61	1	517.00	539.00	1	2,918	0.03%
2024/02/02	1	563.00	1	562.00	562.00	0	2,802	0.00%
2024/02/01	1	534.00	1	540.00	542.00	0	2,774	0.00%
2024/01/31	0	0.00	2	531.50	529.00	-2	2,771	-0.07%
2024/01/30	0	0.00	6	516.50	515.00	-6	2,776	-0.22%
2024/01/29	0	522.00	0	0.00	519.00	0	2,777	0.00%
2024/01/25	2	522.00	1	513.00	513.00	1	2,866	0.03%
2024/01/24	0	520.00	0	0.00	522.00	0	2,906	0.00%
2024/01/23	1	523.00	1	525.00	522.00	0	2,951	0.00%
2024/01/22	1	541.99	1	537.00	542.00	0	2,932	0.00%
2024/01/17	0	511.00	0	0.00	509.00	0	2,943	0.00%
2024/01/15	1	515.00	2.1	518.62	516.00	-1.1	2,982	-0.04%
2024/01/12	1	512.00	0	0.00	510.00	1	3,003	0.03%
2024/01/11	2	518.50	3.3	516.55	520.00	-1.3	3,079	-0.04%
2024/01/10	0	514.00	0	0.00	508.00	0	3,179	0.00%
2024/01/09	0	0.00	4	519.00	516.00	-4	3,204	-0.12%
2024/01/08	5	495.50	1	493.00	496.50	4	3,169	0.13%
2024/01/05	5	492.60	0	0.00	486.50	5	3,212	0.16%
2024/01/04	6	491.08	0	0.00	491.00	6	3,234	0.19%
2024/01/03	3	485.67	2	489.75	490.00	1	3,323	0.03%
2024/01/02	1.1	500.86	0	495.00	493.50	1.1	3,320	0.03%
2023/12/29	1	523.00	1	522.00	523.00	0	3,387	0.00%
2023/12/28	0	0.00	1.2	523.50	523.00	-1.2	3,441	-0.03%
2023/12/27	1	517.00	1	519.00	519.00	0	3,452	0.00%
2023/12/26	1	504.00	11.1	505.07	510.00	-10.1	3,468	-0.29%
2023/12/25	1.1	498.02	3	497.83	498.00	-2	3,499	-0.06%
2023/12/22	3	497.00	1	489.50	489.50	2	3,541	0.06%
2023/12/21	2	489.54	1	488.50	488.50	1	3,559	0.03%
2023/12/20	4.4	498.95	4	497.25	496.00	0.4	3,581	0.01%
2023/12/19	1	516.00	1	512.10	512.00	0	3,540	0.00%
2023/12/18	0	511.00	0	0.00	514.00	0	3,635	0.00%
2023/12/15	2.1	513.43	1	506.00	506.00	1.1	3,707	0.03%
2023/12/14	1	538.00	7	531.14	530.00	-6	3,727	-0.16%
2023/12/13	0	530.00	1	534.00	533.00	-1	3,736	-0.03%
2023/12/12	3	527.00	0	0.00	526.00	3	3,892	0.08%
2023/12/05	1	526.00	1	527.00	527.00	0	4,010	0.00%
2023/12/04	0.1	522.00	0	0.00	521.00	0.1	4,002	0.00%
2023/12/01	1	536.00	13	534.15	536.00	-12	3,966	-0.30%
2023/11/30	2	530.50	0	0.00	533.00	2	3,986	0.05%
2023/11/29	2	549.50	1	535.00	538.00	1	3,961	0.03%
2023/11/28	2	533.50	1	527.00	538.00	1	3,958	0.03%
2023/11/24	1	540.00	1	547.00	540.00	0	3,990	0.00%
2023/11/22	1	557.00	1	562.00	562.00	0	4,051	0.00%
2023/11/21	1	572.00	8	565.76	560.00	-7	4,138	-0.17%
2023/11/20	2	552.48	1	555.00	555.00	1	4,199	0.02%
2023/11/17	0	0.00	0.1	532.00	532.00	-0.1	4,224	0.00%
2023/11/16	2	532.50	2	525.50	525.00	0	4,391	0.00%
2023/11/15	2	541.50	2	552.50	534.00	0	4,448	0.00%
2023/11/14	0	534.00	0	0.00	524.00	0	4,446	0.00%
2023/11/13	11	534.09	1	537.00	533.00	10	4,445	0.23%
2023/11/10	1	544.00	1	551.00	545.00	0	4,466	0.00%
2023/11/09	1	554.00	1	552.00	554.00	0	4,474	0.00%
2023/11/08	4	553.00	4	553.76	554.00	0	4,497	0.00%
2023/11/07	3	549.00	3	545.00	550.00	0	4,517	0.00%
2023/11/06	10	542.40	1	542.00	535.00	9	4,513	0.20%
2023/11/03	3	535.99	4	531.50	536.00	-1	4,515	-0.02%
2023/11/02	1	505.00	1	519.00	511.00	0	4,486	0.00%
2023/11/01	1	494.50	1	497.50	497.50	0	4,495	0.00%
2023/10/31	8	524.37	1	527.00	498.50	7	4,477	0.16%
2023/10/27	1	489.50	1	495.50	511.00	0	4,596	0.00%
2023/10/26	2	496.00	2	497.50	491.00	0	4,599	0.00%
2023/10/25	1	513.00	1.4	507.83	506.00	-0.4	4,607	-0.01%
2023/10/24	3	500.83	3	501.33	511.00	0	4,658	0.00%
2023/10/19	3.1	497.51	1	496.50	496.00	2	4,629	0.04%
2023/10/18	4	490.13	3	484.00	484.00	1	4,561	0.02%
2023/10/17	0	0.00	1	525.00	526.00	-1	4,455	-0.02%
2023/10/16	2	546.50	3.1	537.44	534.00	-1.1	4,464	-0.02%
2023/10/13	12.1	544.75	2	547.50	545.00	10.1	4,475	0.22%
2023/10/12	1	527.00	0.1	531.00	530.00	0.9	4,451	0.02%
2023/10/11	6	538.67	5	548.41	536.00	1	4,459	0.02%
2023/10/06	9.1	522.01	8	522.38	522.00	1.1	4,449	0.02%
2023/10/05	3	515.33	3	517.67	516.00	0	4,491	0.00%
2023/10/04	6	469.35	7	474.07	490.50	-1	4,418	-0.02%
2023/10/03	4	483.50	3	485.50	482.00	1	4,376	0.02%
2023/10/02	0	0.00	2	501.50	500.00	-2	4,381	-0.05%
2023/09/28	12	492.00	10	492.15	493.00	2	4,373	0.05%
2023/09/27	12	481.79	12	487.63	486.50	0	4,338	0.00%
2023/09/25	3	486.50	3	489.00	481.50	0	4,346	0.00%
2023/09/22	2.1	461.29	2	464.50	463.50	0.1	4,280	0.00%
2023/09/21	3	457.50	3	457.00	453.50	0	4,243	0.00%
2023/09/20	5.1	482.16	8	480.56	472.00	-2.9	4,159	-0.07%
2023/09/19	2	509.00	1.3	516.72	503.00	0.7	4,068	0.02%
2023/09/18	1.1	491.45	1	500.00	493.50	0.1	4,013	0.00%
2023/09/15	115.5	498.07	6.1	498.94	503.00	109.4	3,993	2.74%	大買/鉅額交易
2023/09/14	4	475.88	3	478.67	482.50	1	3,783	0.03%
2023/09/13	0	451.00	0	0.00	454.00	0	3,696	0.00%
2023/09/12	1	450.50	1	448.50	452.50	0	3,754	0.00%
2023/09/11	1	453.50	1	456.50	455.00	0	3,806	0.00%
2023/09/08	1	460.98	1.2	461.07	460.50	-0.1	3,835	0.00%
2023/09/07	0	469.50	2	468.75	470.00	-2	3,850	-0.05%
2023/09/06	1	476.00	0	0.00	477.00	1	3,856	0.03%
2023/09/05	1.2	473.49	4	472.25	472.00	-2.8	3,872	-0.07%
2023/09/04	7	473.13	2	466.25	470.00	5	3,897	0.13%
2023/09/01	1	469.54	2	467.25	470.00	-1	3,915	-0.03%
2023/08/31	2	485.50	2	480.72	478.00	0	3,960	0.00%
2023/08/30	1	480.00	22	476.66	477.00	-21	3,946	-0.53%
2023/08/29	2	473.00	1	473.50	473.50	1	4,014	0.02%
2023/08/28	6	472.92	1	482.00	480.00	5	4,098	0.12%
2023/08/25	2	476.42	22	482.02	472.00	-20	4,200	-0.48%
2023/08/24	6	485.37	21.1	498.30	514.00	-15	4,354	-0.35%
2023/08/23	3	469.33	2	470.25	468.00	1	4,373	0.02%
2023/08/22	5	466.30	7	468.64	473.00	-2	4,443	-0.05%
2023/08/21	4	427.75	6.1	451.19	452.50	-2.1	4,313	-0.05%
2023/08/16	4	393.88	1	398.50	398.50	3	4,153	0.07%
2023/08/15	0	384.00	0	0.00	384.00	0	4,113	0.00%
2023/08/14	0	386.00	2	390.24	385.00	-2	4,092	-0.05%
2023/08/11	1	385.00	2	383.75	384.00	-1	4,072	-0.02%
2023/08/10	7	363.86	0	0.00	366.00	7	4,049	0.17%
2023/08/09	3	383.00	1	380.00	380.00	2	4,043	0.05%
2023/08/08	38	392.96	0	0.00	388.00	38	4,040	0.94%
2023/07/28	2	389.00	3	388.17	390.00	-1	3,855	-0.03%
2023/07/27	3	378.67	2	376.00	382.50	1	3,860	0.03%
2023/07/25	0	0.00	1	404.00	400.00	-1	3,827	-0.03%
2023/07/24	1	403.50	1	401.50	401.50	0	3,844	0.00%
2023/07/19	2	391.25	1	386.50	385.50	1	3,832	0.03%
2023/07/17	0	396.00	0	0.00	394.50	0	3,866	0.00%
2023/07/13	1	409.98	1.1	407.36	408.50	-0.1	3,823	0.00%
2023/07/12	1.1	383.55	1.3	389.60	390.00	-0.2	3,751	0.00%
2023/07/07	4	354.25	4	354.63	351.00	0	3,724	0.00%
2023/07/06	6	362.42	6	362.50	361.00	0	3,714	0.00%
2023/07/03	5	369.40	5	371.20	367.50	0	3,823	0.00%
2023/06/30	2	349.50	2	342.50	349.00	0	3,800	0.00%
2023/06/29	1	345.50	3	347.00	347.00	-2	3,814	-0.05%
2023/06/28	5	342.60	4	343.25	341.00	1	3,806	0.03%
2023/06/27	4	344.75	4	345.25	341.00	0	3,837	0.00%
2023/06/26	3	338.83	2	348.25	350.00	1	3,855	0.03%
2023/06/21	2	355.50	3	355.50	358.00	-1	3,852	-0.03%
2023/06/20	2	358.75	2	362.00	359.00	0	3,845	0.00%
2023/06/19	1	360.00	1	365.50	364.50	0	3,892	0.00%
2023/06/16	3	366.50	3	363.00	363.00	0	3,944	0.00%
2023/06/15	1	377.00	6	377.67	382.00	-5	3,863	-0.13%
2023/06/14	1	364.00	1	366.50	370.00	0	3,848	0.00%
2023/06/13	4	359.63	3	357.83	359.00	1	3,862	0.03%
2023/06/09	2	343.25	1	343.50	343.00	1	3,918	0.03%
2023/06/08	6	345.25	6	339.83	339.50	0	3,924	0.00%
2023/06/07	1	351.00	2	353.50	355.50	-1	3,913	-0.03%
2023/06/06	1	346.00	1	351.00	354.00	0	3,900	0.00%
2023/06/02	3	338.00	3	342.50	343.00	0	3,923	0.00%
2023/06/01	3	339.17	4	340.50	342.00	-1	3,906	-0.03%
2023/05/31	2	359.67	2.1	355.99	353.00	0	3,799	0.00%
2023/05/30	1	369.00	1.1	348.40	354.00	-0.1	3,669	0.00%
2023/05/29	1	357.50	0.6	357.50	357.50	0.4	3,442	0.01%
2023/05/26	1	325.00	4	318.39	325.00	-3	3,339	-0.09%
2023/05/25	0	0.00	3	296.48	295.50	-3	3,219	-0.09%
2023/05/24	2	282.02	2	283.50	283.00	0	3,198	0.00%
2023/05/22	9	284.06	6	284.08	284.00	3	3,223	0.09%
2023/05/19	5	289.90	3	290.33	291.00	2	3,268	0.06%
2023/05/17	1	299.00	1	295.50	295.50	0	3,285	0.00%
2023/05/16	0	0.00	1	294.00	295.50	-1	3,296	-0.03%
2023/05/15	1	285.50	1	287.00	287.50	0	3,287	0.00%
2023/05/12	6	281.42	6	282.00	288.00	0	3,317	0.00%
2023/05/11	6	281.42	6	282.00	282.00	0	3,324	0.00%
2023/05/10	5	287.00	4	287.38	286.50	1	3,358	0.03%
2023/05/08	1	292.50	3	294.83	295.00	-2	3,455	-0.06%
2023/05/05	8	289.57	8	288.88	288.50	0	3,453	0.00%
2023/05/04	1	297.50	1	298.00	298.00	0	3,452	0.00%
2023/05/03	1	290.50	1	293.50	295.00	0	3,490	0.00%
2023/04/28	0	0.00	0.3	299.00	299.00	-0.3	3,573	-0.01%
2023/04/27	1	290.50	2	289.75	289.00	-1	3,562	-0.03%
2023/04/26	2	291.75	1	292.00	292.50	1	3,534	0.03%
2023/04/25	2	289.25	2.3	291.50	287.50	-0.3	3,524	-0.01%
2023/04/24	1	298.00	1.2	297.71	298.50	-0.2	3,515	0.00%
2023/04/21	4	295.00	4.2	295.31	295.50	-0.2	3,529	-0.01%
2023/04/20	6	304.32	5.5	298.73	298.50	0.5	3,539	0.01%
2023/04/19	1.7	318.67	1	317.50	319.50	0.7	3,564	0.02%
2023/04/18	1.4	314.43	2	313.75	313.50	-0.6	3,603	-0.02%
2023/04/17	0.1	313.00	0	0.00	313.00	0.1	3,607	0.00%
2023/04/14	0	0.00	1.9	313.19	315.50	-1.9	3,603	-0.05%
2023/04/13	3	303.67	1.5	302.66	302.50	1.5	3,577	0.04%
2023/04/12	0	0.00	1	313.50	313.00	-1	3,534	-0.03%
2023/04/11	0	0.00	0.3	312.09	311.50	-0.3	3,507	-0.01%
2023/04/10	3	306.00	2	306.78	308.50	1	3,486	0.03%
2023/04/07	2	307.25	1	309.00	309.00	1	3,456	0.03%
2023/04/06	1	320.00	0	0.00	316.50	1	3,429	0.03%
2023/03/31	0	317.00	1	315.00	319.00	-1	3,372	-0.03%
2023/03/30	0.6	310.50	0	0.00	312.00	0.6	3,328	0.02%
2023/03/29	2	307.50	2	305.75	307.00	0	3,311	0.00%
2023/03/27	2	306.88	1	311.00	305.00	1	3,252	0.03%
2023/03/24	1	318.50	1	315.50	315.50	0	3,235	0.00%
2023/03/23	1	313.50	1	313.00	313.00	0	3,212	0.00%
2023/03/22	0.2	308.00	3.2	309.54	309.50	-3	3,218	-0.09%
2023/03/21	1.4	304.73	0	0.00	304.50	1.4	3,173	0.04%
2023/03/20	1	293.00	1	291.50	294.50	0	3,106	0.00%
2023/03/17	2	298.50	2	295.50	294.50	0	3,121	0.00%
2023/03/16	1	298.00	1	292.00	295.50	0	3,086	0.00%
2023/03/15	1	305.00	41	304.26	302.00	-40	3,075	-1.30%
2023/03/14	5	291.60	4	291.25	290.50	1	3,042	0.03%
2023/03/13	0	0.00	1	298.00	300.50	-1	3,040	-0.03%
2023/03/10	1	298.16	2	303.25	298.00	-1	3,085	-0.03%
2023/03/09	1.1	303.41	0	0.00	305.50	1.1	3,062	0.04%
2023/03/08	1	298.50	0	0.00	300.00	1	3,055	0.03%
2023/03/07	5	305.90	2	302.75	303.50	3	3,018	0.10%
2023/03/06	2	300.25	3.1	305.90	305.50	-1.1	2,918	-0.04%
2023/03/02	0	0.00	1	290.00	284.50	-1	2,842	-0.04%
2023/03/01	2	288.00	1	275.00	287.50	1	2,824	0.04%
2023/02/24	1	284.00	0	0.00	283.00	1	2,805	0.04%
2023/02/23	7	282.00	5	283.00	283.50	2	2,789	0.07%
2023/02/22	3	271.67	4	271.25	276.00	-1	2,768	-0.04%
2023/02/20	2	275.50	2	278.49	276.50	0	2,767	0.00%
2023/02/17	0	0.00	10	284.50	283.00	-10	2,752	-0.36%
2023/02/16	1	279.04	1	282.00	283.50	0	2,717	0.00%
2023/02/15	10	277.00	1	275.00	274.50	9	2,733	0.33%
2023/02/14	0	0.00	2.1	274.26	277.00	-2.1	2,755	-0.08%
2023/02/10	1	268.00	1	269.50	273.50	0	2,749	0.00%
2023/02/09	2	274.25	1	273.50	274.00	1	2,725	0.04%
2023/02/08	0	0.00	2.1	273.38	274.00	-2.1	2,711	-0.08%
2023/02/07	2	264.50	6	266.17	273.00	-4	2,676	-0.15%
2023/02/06	0	0.00	1	257.00	257.50	-1	2,582	-0.04%
2023/02/03	2	256.50	0	0.00	256.50	2	2,586	0.08%
2023/02/02	0	0.00	9.1	254.81	255.50	-9.1	2,613	-0.35%
2023/02/01	2	246.75	1	248.00	247.50	1	2,589	0.04%
2023/01/31	3.1	245.49	2	243.50	243.50	1.1	2,693	0.04%
2023/01/30	0	0.00	1	255.50	251.50	-1	2,741	-0.04%
2023/01/13	7	246.21	7	244.00	243.00	0	2,805	0.00%
2023/01/12	0	0.00	2	252.50	253.00	-2	2,845	-0.07%
2023/01/11	1	255.50	0	0.00	253.50	1	2,855	0.04%
2023/01/10	5	254.70	5	253.70	253.00	0	2,868	0.00%
2023/01/09	10	245.90	8	247.13	248.00	2	2,890	0.07%
2023/01/06	1	254.50	1	255.50	255.50	0	2,861	0.00%
2023/01/04	2	244.75	2	243.75	244.50	0	2,857	0.00%
2023/01/03	4	241.75	2	238.50	242.00	2	2,898	0.07%
2022/12/28	1	234.00	1	237.50	233.50	0	3,002	0.00%
2022/12/26	2	233.75	2	236.75	236.50	0	3,060	0.00%
2022/12/23	13	238.85	13	238.77	237.50	0	3,068	0.00%
2022/12/21	1	253.50	1	252.50	253.00	0	3,119	0.00%
2022/12/16	2	254.75	2	255.50	255.00	0	3,196	0.00%
2022/12/14	0	0.00	2	255.50	258.00	-2	3,225	-0.06%
2022/12/12	1	247.50	1	249.50	249.00	0	3,254	0.00%
2022/12/09	4	247.13	3	247.17	250.50	1	3,275	0.03%
2022/12/08	3	247.67	3	248.17	248.50	0	3,280	0.00%
2022/12/07	3	253.50	12	248.08	248.50	-9	3,304	-0.27%
2022/12/05	7	256.57	6.1	257.61	258.00	0.9	3,328	0.03%
2022/12/02	20	260.53	9	260.11	259.00	11	3,324	0.33%
2022/11/30	1	271.50	1	271.00	271.50	0	3,293	0.00%
2022/11/25	2	266.50	1	272.00	265.50	1	3,525	0.03%
2022/11/18	0	0.00	2	262.00	259.50	-2	3,626	-0.06%
2022/11/17	0	0.00	7	261.21	259.00	-7	3,623	-0.19%
2022/11/16	36	258.14	1	262.00	261.00	35	3,640	0.96%
2022/11/14	3	254.17	1	256.50	254.00	2	3,714	0.05%
2022/11/11	2	260.50	4	260.75	261.50	-2	3,722	-0.05%
2022/11/10	2	240.50	0	0.00	245.00	2	3,719	0.05%
2022/11/09	0	0.00	1	253.50	254.00	-1	3,709	-0.03%
2022/11/07	2	247.75	2	248.75	249.50	0	3,792	0.00%
2022/11/03	1	242.50	1	247.50	247.50	0	3,976	0.00%
2022/11/02	5	240.20	5	242.30	242.50	0	4,126	0.00%
2022/11/01	1	240.50	1	243.50	244.00	0	4,162	0.00%
2022/10/28	2	237.00	5	237.00	237.00	-3	4,211	-0.07%
2022/10/27	2	228.50	3	234.33	233.00	-1	4,199	-0.02%
2022/10/26	6	209.58	101	211.45	215.50	-95	4,112	-2.31%	大賣/
2022/10/25	6	221.75	0	0.00	221.00	6	4,047	0.15%
2022/10/24	1	229.00	0	0.00	225.50	1	4,046	0.02%
2022/10/21	6	227.25	5	229.20	225.00	1	4,049	0.02%
2022/10/20	5	231.70	7	232.64	233.00	-2	3,988	-0.05%
2022/10/19	3	243.67	2.1	244.48	241.50	0.9	3,927	0.02%
2022/10/18	3	247.50	3	249.33	249.00	0	3,927	0.00%
2022/10/17	11	241.64	11	244.32	243.50	0	3,930	0.00%
2022/10/14	11	254.82	7	249.21	247.50	4	3,904	0.10%
2022/10/13	9	259.39	8	257.13	254.50	1	3,949	0.03%
2022/10/12	5	263.30	5	263.60	266.50	0	3,958	0.00%
2022/10/11	3	276.83	3	273.67	270.50	0	4,026	0.00%
2022/10/07	4	286.63	4	287.00	286.00	0	4,122	0.00%
2022/10/06	1	286.50	1	288.50	289.00	0	4,192	0.00%
2022/10/05	8	286.50	9	286.44	285.00	-1	4,216	-0.02%
2022/10/04	2	283.00	2	282.50	283.00	0	4,204	0.00%
2022/10/03	3	267.33	2	266.50	266.50	1	4,183	0.02%
2022/09/30	1.1	270.41	1	267.00	272.50	0.1	4,205	0.00%
2022/09/28	2	266.50	2	275.00	262.00	0	4,255	0.00%
2022/09/26	5	274.40	5	274.30	274.00	0	4,334	0.00%
2022/09/23	2	282.50	2	282.50	282.50	0	4,354	0.00%
2022/09/22	1.1	282.36	1	287.00	287.00	0.1	4,354	0.00%
2022/09/21	3	284.33	3	282.50	282.50	0	4,325	0.00%
2022/09/20	1	288.00	1	290.50	290.50	0	4,318	0.00%
2022/09/19	1	278.00	1	283.00	281.00	0	4,303	0.00%
2022/09/16	2	283.25	2	284.25	284.00	0	4,308	0.00%
2022/09/15	10	287.85	1	288.50	284.50	9	4,320	0.21%
2022/09/14	0	0.00	1	286.00	286.50	-1	4,323	-0.02%
2022/09/13	4	280.75	4	280.00	280.00	0	4,351	0.00%
2022/09/12	0	0.00	1	285.00	284.50	-1	4,375	-0.02%
2022/09/08	0	0.00	1	270.50	270.50	-1	4,355	-0.02%
2022/09/07	1	259.00	1	261.50	264.00	0	4,400	0.00%
2022/09/06	1	260.00	1	262.00	262.00	0	4,402	0.00%
2022/09/05	2	263.25	2	267.50	263.50	0	4,415	0.00%
2022/09/02	4	258.50	3	260.67	262.00	1	4,416	0.02%
2022/09/01	7	264.62	6	267.50	266.00	1	4,397	0.02%
2022/08/31	5	283.20	5	283.50	283.50	0	4,318	0.00%
2022/08/30	1	279.00	1	283.00	286.50	0	4,326	0.00%
2022/08/29	2	275.50	2	276.75	276.00	0	4,320	0.00%
2022/08/26	8	287.88	7	286.29	285.50	1	4,329	0.02%
2022/08/25	0	0.00	3	286.50	287.50	-3	4,301	-0.07%
2022/08/24	1	274.00	2	274.50	273.50	-1	4,281	-0.02%
2022/08/23	1	275.50	7	276.36	275.50	-6	4,345	-0.14%
2022/08/22	7	276.14	2	277.25	276.50	5	4,363	0.11%
2022/08/19	7	283.57	4	283.00	283.00	3	4,345	0.07%
2022/08/18	1	284.00	4	285.38	285.50	-3	4,319	-0.07%
2022/08/17	3	282.33	3	283.00	284.50	0	4,295	0.00%
2022/08/16	4	279.38	5	280.10	279.50	-1	4,266	-0.02%
2022/08/15	3	278.33	1	279.00	279.00	2	4,245	0.05%
2022/08/12	5	276.00	2	277.25	276.50	3	4,229	0.07%
2022/08/11	2	281.50	2	278.50	278.50	0	4,182	0.00%
2022/08/10	22	277.77	6	278.17	280.00	16	4,086	0.39%
2022/08/09	2.3	279.59	4	273.63	280.00	-1.7	4,026	-0.04%
2022/08/08	11	261.73	4	264.38	261.50	7	3,890	0.18%
2022/08/05	5	257.70	5.1	260.09	257.50	-0.1	3,908	0.00%
2022/08/04	3	254.83	4	256.50	253.50	-1	3,902	-0.03%
2022/08/03	4	253.25	3	259.81	253.00	1	3,920	0.03%
2022/08/02	6	254.50	6	256.75	255.00	0	3,937	0.00%
2022/08/01	4	249.00	5	254.80	253.00	-1	3,874	-0.03%
2022/07/29	8.1	248.56	8	252.00	248.00	0.1	3,836	0.00%
2022/07/28	4	246.75	2	250.00	248.00	2	3,806	0.05%
2022/07/27	2	244.00	2	245.50	247.00	0	3,783	0.00%
2022/07/26	4	245.50	3	244.67	245.00	1	3,796	0.03%
2022/07/25	3	249.83	0	0.00	249.50	3	3,862	0.08%
2022/07/22	2	248.75	2.1	247.96	248.00	-0.1	3,843	0.00%
2022/07/21	13.1	251.69	14	252.21	250.50	-1	3,835	-0.02%
2022/07/20	8	255.44	8	254.13	253.50	0	3,806	0.00%
2022/07/19	2	259.00	5	259.30	260.00	-3	3,716	-0.08%
2022/07/18	7	256.43	9	258.95	265.00	-2	3,680	-0.05%
2022/07/15	7	246.85	7	247.71	247.00	0	3,565	0.00%
2022/07/14	1	241.00	2	243.50	249.00	-1	3,427	-0.03%
2022/07/13	1	232.00	0	0.00	232.50	1	3,315	0.03%
2022/07/12	4	211.13	3	211.33	211.50	1	3,264	0.03%
2022/07/11	4	228.00	1	223.00	222.00	3	3,241	0.09%
2022/07/07	1	223.50	1	216.50	222.00	0	3,187	0.00%
2022/07/06	4	211.88	5	209.50	208.00	-1	3,143	-0.03%
2022/07/05	1	210.00	0	0.00	213.00	1	3,143	0.03%
2022/07/04	2	201.50	13	209.81	204.00	-11	3,091	-0.36%
2022/07/01	8	222.75	2	226.75	215.00	6	3,064	0.20%
2022/06/30	5	239.60	2	239.25	238.50	3	3,091	0.10%
2022/06/29	0	0.00	1	240.00	243.50	-1	3,140	-0.03%
2022/06/28	5	244.60	2	240.50	240.50	3	3,220	0.09%
2022/06/27	1	246.50	1	245.50	245.50	0	3,294	0.00%
2022/06/23	3	241.67	3	242.33	240.00	0	3,322	0.00%
2022/06/22	0	0.00	2	246.75	245.00	-2	3,343	-0.06%
2022/06/21	2	244.75	1	249.00	252.00	1	3,319	0.03%
2022/06/20	0	0.00	3	231.33	233.50	-3	3,270	-0.09%
2022/06/17	6	230.25	9	232.94	227.50	-3	3,246	-0.09%
2022/06/16	11	246.55	28	247.48	242.50	-17	3,236	-0.53%
2022/06/15	3	238.67	3	241.00	240.00	0	3,225	0.00%
2022/06/14	50	241.89	1	239.00	238.00	49	3,205	1.53%
2022/06/13	29	237.24	2	238.00	236.00	27	3,179	0.85%
2022/06/10	5	234.50	2	239.50	242.00	3	3,147	0.10%
2022/06/09	9	232.72	1	232.00	234.00	8	3,082	0.26%
2022/06/08	6	228.67	8	228.56	228.50	-2	3,056	-0.07%
2022/06/07	3	219.83	3	221.50	223.50	0	3,025	0.00%
2022/06/06	7	218.57	4	220.88	219.50	3	3,022	0.10%
2022/06/02	1	225.00	1	226.00	226.00	0	3,053	0.00%
2022/06/01	17	229.47	5	226.70	225.50	12	3,085	0.39%
2022/05/31	4	222.63	10	227.20	232.00	-6	3,083	-0.19%
2022/05/30	4	217.88	3	217.67	217.50	1	3,010	0.03%
2022/05/27	3	208.00	3	209.00	208.00	0	2,958	0.00%
2022/05/26	6	211.50	6	206.00	206.00	0	2,945	0.00%
2022/05/25	8	211.63	9	213.22	213.00	-1	2,900	-0.03%
2022/05/24	4	214.13	3	211.00	211.00	1	2,893	0.03%
2022/05/23	5	218.50	5	213.50	213.50	0	2,867	0.00%
2022/05/20	6	224.00	5	218.50	218.50	1	2,851	0.04%
2022/05/19	9	226.61	13.6	226.85	225.00	-4.6	2,826	-0.16%
2022/05/18	3	228.00	3	229.83	230.00	0	2,793	0.00%
2022/05/17	18	228.94	21	225.36	225.50	-3	2,778	-0.11%
2022/05/16	16	236.38	12	238.21	235.50	4	2,751	0.15%
2022/05/13	8	231.00	24	225.38	234.50	-16	2,716	-0.59%
2022/05/12	3	218.50	17	223.94	223.50	-14	2,661	-0.53%
2022/05/10	15	207.03	16	206.91	207.00	-1	2,550	-0.04%
2022/05/09	3	219.83	16	219.41	218.50	-13	2,507	-0.52%
2022/05/06	4	224.13	4	225.63	226.00	0	2,519	0.00%
2022/05/05	2	235.00	0	0.00	232.00	2	2,546	0.08%
2022/05/04	3	232.67	2	233.75	234.00	1	2,563	0.04%
2022/05/03	3	230.50	3	232.67	232.50	0	2,599	0.00%
2022/04/29	28	230.13	28.1	236.38	233.00	-0.1	2,580	0.00%
2022/04/28	1	218.00	2	220.25	219.50	-1	2,516	-0.04%
2022/04/27	2	212.75	8	215.63	215.50	-6	2,506	-0.24%
2022/04/26	7	221.79	3.1	217.54	221.00	4	2,477	0.16%
2022/04/25	4	213.00	4	211.88	211.00	0	2,459	0.00%
2022/04/22	1	221.00	1	223.50	221.50	0	2,457	0.00%
2022/04/21	0	0.00	1	227.00	225.50	-1	2,452	-0.04%
2022/04/20	2	222.50	2.1	225.48	223.00	-0.1	2,476	0.00%
2022/04/19	1	224.00	0	0.00	221.50	1	2,488	0.04%
2022/04/18	3	220.83	3	220.50	219.00	0	2,497	0.00%
2022/04/15	2	224.25	4	225.63	224.00	-2	2,546	-0.08%
2022/04/14	14	226.61	6	226.50	226.00	8	2,548	0.31%
2022/04/13	2	217.50	2	219.75	222.00	0	2,556	0.00%
2022/04/12	4	215.25	3	217.17	215.00	1	2,581	0.04%
2022/04/11	12	223.67	19	217.21	216.50	-7	2,554	-0.27%
2022/04/08	6	229.67	4	226.00	226.00	2	2,506	0.08%
2022/04/07	3	235.33	4	231.00	231.00	-1	2,473	-0.04%
2022/04/06	4	235.38	2	235.75	238.50	2	2,426	0.08%
2022/04/01	2	223.75	2	227.25	230.00	0	2,349	0.00%
2022/03/31	4	223.00	4	224.00	222.50	0	2,269	0.00%
2022/03/30	3	210.50	2	214.00	215.00	1	2,168	0.05%
2022/03/29	5	205.10	4	204.88	207.00	1	2,100	0.05%
2022/03/28	2	199.75	2	202.75	204.00	0	2,099	0.00%
2022/03/25	5	210.10	4	203.00	203.00	1	2,039	0.05%
2022/03/24	1	216.00	1	215.50	215.50	0	2,027	0.00%
2022/03/23	4	216.00	3	216.50	216.50	1	2,142	0.05%
2022/03/22	5	217.30	5	218.40	217.50	0	2,206	0.00%
2022/03/21	4	218.25	5	219.30	219.00	-1	2,182	-0.05%
2022/03/18	7	224.29	6	215.00	216.00	1	2,155	0.05%
2022/03/16	3	220.67	3	220.67	219.50	0	2,058	0.00%
2022/03/15	1	222.00	1	219.00	219.00	0	2,057	0.00%
2022/03/09	2	229.00	2	228.00	228.00	0	2,062	0.00%
2022/03/07	4	244.63	5	237.90	237.00	-1	2,008	-0.05%
2022/03/04	3	257.33	2	253.50	253.50	1	1,993	0.05%
2022/03/03	1	261.50	1	263.50	267.00	0	1,983	0.00%
2022/02/25	4	253.00	4	252.38	252.00	0	1,983	0.00%
2022/02/24	1	260.00	1	254.50	254.50	0	1,984	0.00%
2022/02/22	2	267.00	2	262.00	262.00	0	1,979	0.00%
2022/02/17	0	0.00	1	272.50	272.50	-1	2,040	-0.05%
2022/02/15	1	260.50	0	0.00	259.50	1	2,105	0.05%
2022/02/10	0	0.00	1	270.00	274.50	-1	2,191	-0.05%
2022/02/08	1	260.00	10	261.00	260.50	-9	2,355	-0.38%
2022/02/07	10	258.00	0	0.00	258.50	10	2,385	0.42%
2022/01/26	2	267.50	2	265.00	265.00	0	2,383	0.00%
2022/01/25	0	0.00	0.2	274.70	274.50	-0.2	2,383	-0.01%
2022/01/21	0	0.00	1	262.00	263.50	-1	2,357	-0.04%
2022/01/20	1	264.00	0	0.00	263.50	1	2,366	0.04%
2022/01/19	1	268.00	1	269.00	267.50	0	2,401	0.00%
2022/01/12	2	254.75	2	256.25	255.50	0	2,397	0.00%
2022/01/11	1	262.50	5	258.00	257.50	-4	2,399	-0.17%
2022/01/10	1	259.50	2	261.50	262.50	-1	2,433	-0.04%
2022/01/07	1	260.50	1	259.00	259.00	0	2,419	0.00%
2022/01/06	0.2	270.50	0	0.00	266.00	0.2	2,412	0.01%
2022/01/05	0	0.00	10	270.50	274.00	-10	2,402	-0.42%
2022/01/04	2	261.50	5	265.70	266.50	-3	2,379	-0.13%
2022/01/03	2	261.00	3	262.00	261.00	-1	2,390	-0.04%
2021/12/30	1	260.50	1	260.00	260.00	0	2,441	0.00%
2021/12/29	2	260.75	3	259.67	259.50	-1	2,481	-0.04%
2021/12/28	7	261.21	1	262.00	262.00	6	2,489	0.24%
2021/12/27	1	259.50	1	259.50	259.50	0	2,513	0.00%
2021/12/24	2	260.25	2	259.00	259.00	0	2,570	0.00%
2021/12/23	3	258.67	3	262.83	260.00	0	2,581	0.00%
2021/12/22	2	257.75	1	257.50	257.50	1	2,586	0.04%
2021/12/21	3	260.50	2	259.00	259.00	1	2,577	0.04%
2021/12/20	3	259.17	3	261.83	260.50	0	2,571	0.00%
2021/12/17	16	263.41	3	257.33	257.50	13	2,517	0.52%
2021/12/16	9	279.06	8	275.50	275.50	1	2,396	0.04%
2021/12/10	1	298.50	1	304.00	304.00	0	2,367	0.00%
2021/12/08	1	291.00	4	294.75	296.50	-3	2,340	-0.13%
2021/12/07	6	287.42	3	287.50	293.00	3	2,344	0.13%
2021/12/06	1	277.50	1	282.50	283.50	0	2,327	0.00%
2021/12/03	7	283.07	6	277.00	277.00	1	2,331	0.04%
2021/12/02	1	288.50	1	293.50	284.00	0	2,346	0.00%
2021/12/01	2	289.75	2	293.00	295.00	0	2,345	0.00%
2021/11/30	2	289.50	2	292.50	288.50	0	2,373	0.00%
2021/11/19	3	290.83	3	292.83	292.00	0	2,503	0.00%
2021/11/18	2	291.50	2	294.75	294.00	0	2,522	0.00%
2021/11/17	1	291.50	1	291.50	291.50	0	2,529	0.00%
2021/11/15	6	281.25	6	280.50	280.50	0	2,528	0.00%
2021/11/12	4	276.00	4	284.25	288.00	0	2,546	0.00%
2021/11/11	3	291.50	3	291.00	291.00	0	2,594	0.00%
2021/11/09	1	282.00	1	284.00	290.00	0	2,683	0.00%
2021/11/08	5	283.40	5	283.90	282.50	0	2,649	0.00%
2021/11/05	7	285.64	7	282.50	283.00	0	2,581	0.00%
2021/11/02	2	250.50	2	251.00	251.00	0	2,361	0.00%
2021/10/29	5	245.30	5	243.60	243.50	0	2,304	0.00%
2021/10/28	2	248.75	1	248.00	248.00	1	2,289	0.04%
2021/10/27	2	249.00	2	252.25	250.00	0	2,296	0.00%
2021/10/25	3	235.33	3	234.00	234.00	0	2,249	0.00%
2021/10/22	1	237.00	1	240.50	240.50	0	2,251	0.00%
2021/10/21	1	235.00	1	236.50	236.50	0	2,254	0.00%
2021/10/20	2	235.50	2	237.50	236.50	0	2,241	0.00%
2021/10/19	1	234.00	1	238.00	241.00	0	2,240	0.00%
2021/10/18	6	240.25	7	233.86	233.00	-1	2,218	-0.05%
2021/10/15	5	248.50	5	245.00	245.00	0	2,169	0.00%
2021/10/14	3	259.00	3	251.50	251.50	0	2,134	0.00%
2021/10/13	3	263.00	3	260.00	255.50	0	2,141	0.00%
2021/10/12	2	252.75	2	258.50	257.50	0	2,144	0.00%
2021/10/08	3	252.00	3	257.00	257.50	0	2,142	0.00%
2021/10/07	4	244.50	4	249.50	250.50	0	2,169	0.00%
2021/10/06	8	244.44	8	228.94	229.00	0	2,148	0.00%
2021/10/05	2	242.50	2	247.00	246.50	0	2,115	0.00%
2021/10/04	2	250.00	2	247.50	247.50	0	2,115	0.00%
2021/10/01	4	255.63	4	254.00	254.00	0	2,096	0.00%
2021/09/29	2	264.00	2	262.00	262.00	0	2,068	0.00%
2021/09/28	3	267.33	3	268.33	267.50	0	2,053	0.00%
2021/09/27	3	272.67	3	271.50	271.50	0	2,067	0.00%
2021/09/23	2	269.75	2	274.25	271.00	0	2,093	0.00%
2021/09/22	2	265.50	2	270.00	269.50	0	2,103	0.00%
2021/09/17	4	266.50	4	268.88	266.00	0	2,107	0.00%
2021/09/16	4	268.88	4	268.00	268.00	0	2,139	0.00%
2021/09/15	4	273.75	5	269.50	269.50	-1	2,125	-0.05%
2021/09/14	2	277.00	3	279.50	278.50	-1	2,147	-0.05%
2021/09/13	3	276.00	2	275.50	275.50	1	2,157	0.05%
2021/09/10	7	272.43	7	276.14	276.00	0	2,171	0.00%
2021/09/09	6	273.42	5	278.10	276.00	1	2,199	0.05%
2021/09/08	7	276.64	7	273.00	273.00	0	2,199	0.00%
2021/09/07	9	281.28	7	278.14	278.00	2	2,192	0.09%
2021/09/06	1	286.50	1	288.50	286.50	0	2,162	0.00%
2021/09/03	5	282.20	6	283.75	283.00	-1	2,162	-0.05%
2021/09/02	3	285.00	2	286.00	285.00	1	2,142	0.05%
2021/09/01	5	278.90	5	280.00	280.00	0	2,075	0.00%
2021/08/31	10	281.75	11	280.14	280.50	-1	2,057	-0.05%
2021/08/30	8	288.13	8	287.00	287.00	0	2,031	0.00%
2021/08/27	8	286.94	8	292.06	291.50	0	2,022	0.00%
2021/08/26	9	287.78	9	288.22	288.00	0	2,027	0.00%
2021/08/25	6	293.58	6	293.92	293.50	0	2,015	0.00%
2021/08/24	1	293.00	3	296.33	296.00	-2	2,005	-0.10%
2021/08/23	5	286.60	6	288.00	288.00	-1	1,995	-0.05%
2021/08/20	5	284.60	4	284.50	284.50	1	1,999	0.05%
2021/08/19	4	283.13	5	286.10	289.00	-1	2,032	-0.05%
2021/08/18	6	275.42	6	280.42	286.00	0	1,989	0.00%
2021/08/17	6	269.33	32	270.75	271.00	-26	1,944	-1.34%
2021/08/16	5.5	269.59	3	267.50	267.50	2.5	1,860	0.13%
2021/08/13	4	302.13	3	297.00	297.00	1	1,757	0.06%
2021/08/11	4	324.38	4	325.88	325.00	0	1,752	0.00%
2021/08/10	1	325.50	1	327.50	327.50	0	1,798	0.00%
2021/08/09	6	321.83	6	326.33	325.50	0	1,833	0.00%
2021/08/06	3	331.50	3	334.50	332.50	0	1,869	0.00%
2021/08/04	4	334.88	4	332.00	332.00	0	1,975	0.00%
2021/08/03	3	327.00	3	330.67	331.50	0	2,034	0.00%
2021/08/02	5	314.50	5	321.90	323.00	0	2,039	0.00%
2021/07/30	6	331.75	6	326.00	326.00	0	2,028	0.00%
2021/07/29	7	333.64	7	336.14	335.50	0	2,052	0.00%
2021/07/28	4	330.00	4	327.50	327.50	0	2,071	0.00%
2021/07/27	8	339.50	9	336.22	335.50	-1	2,111	-0.05%
2021/07/26	3	339.83	3	341.50	341.50	0	2,159	0.00%
2021/07/23	6	338.92	7	336.79	337.50	-1	2,227	-0.04%
2021/07/22	9	345.39	9	342.83	341.00	0	2,263	0.00%
2021/07/21	6	343.83	5	342.60	341.50	1	2,280	0.04%
2021/07/20	3	343.50	4	343.00	343.00	-1	2,348	-0.04%
2021/07/19	9	340.89	9	340.00	340.00	0	2,418	0.00%
2021/07/16	4	343.00	4	348.00	350.00	0	2,433	0.00%
2021/07/15	4	334.25	4	341.13	347.00	0	2,427	0.00%
2021/07/14	8	337.00	7	334.93	335.00	1	2,413	0.04%
2021/07/13	3	347.17	2	350.25	349.50	1	2,365	0.04%
2021/07/12	7	331.39	8	337.50	342.00	-1	2,350	-0.04%
2021/07/09	5	329.20	5	333.50	331.00	0	2,343	0.00%
2021/07/08	5	328.10	5	333.50	334.50	0	2,343	0.00%
2021/07/07	6	326.42	6	333.42	332.50	0	2,341	0.00%
2021/07/06	4	334.25	3	338.83	334.50	1	2,335	0.04%
2021/07/05	5	324.40	5	328.10	328.00	0	2,326	0.00%
2021/07/02	3	325.83	3	329.16	326.00	0	2,336	0.00%
2021/07/01	6	324.83	8	320.06	320.00	-2	2,326	-0.09%
2021/06/30	6	329.17	8	330.50	330.50	-2	2,332	-0.09%
2021/06/29	3	330.17	3	333.33	330.00	0	2,346	0.00%
2021/06/28	5	331.40	6	331.83	331.00	-1	2,359	-0.04%
2021/06/25	6	329.00	9	324.33	331.00	-3	2,351	-0.13%
2021/06/24	4	314.63	2	316.75	314.00	2	2,336	0.09%
2021/06/23	8	311.56	6	312.08	315.50	2	2,356	0.08%
2021/06/22	5	296.60	5	299.50	300.00	0	2,334	0.00%
2021/06/21	1	291.00	1	297.50	298.00	0	2,330	0.00%
2021/06/18	3	291.67	3	296.33	295.00	0	2,332	0.00%
2021/06/17	3	290.67	3	295.33	293.00	0	2,328	0.00%
2021/06/16	4	294.75	5	297.10	295.00	-1	2,380	-0.04%
2021/06/15	6	295.67	6	297.58	298.00	0	2,394	0.00%
2021/06/11	2	293.75	2	296.75	295.00	0	2,397	0.00%
2021/06/10	3	288.33	3	293.50	292.50	0	2,385	0.00%
2021/06/09	4	283.25	4	287.75	288.00	0	2,374	0.00%
2021/06/08	6	288.17	5	286.60	286.50	1	2,395	0.04%
2021/06/07	4	284.00	6	285.42	293.50	-2	2,389	-0.08%
2021/06/04	3	288.67	3	291.33	291.00	0	2,378	0.00%
2021/06/03	4	291.00	5	293.30	293.00	-1	2,386	-0.04%
2021/06/02	3	301.33	2	297.00	297.00	1	2,386	0.04%
2021/06/01	1	307.00	1	306.50	306.50	0	2,409	0.00%
2021/05/31	2	295.50	2	299.50	307.50	0	2,444	0.00%
2021/05/28	6	291.33	8	293.06	293.00	-2	2,461	-0.08%
2021/05/27	4	297.00	3	298.83	295.00	1	2,474	0.04%
2021/05/26	3	300.67	4.1	300.74	300.00	-1.1	2,475	-0.04%
2021/05/25	3	305.50	3	307.17	303.00	0	2,480	0.00%
2021/05/24	1	306.00	1	301.50	307.50	0	2,495	0.00%
2021/05/21	6	296.17	6	295.00	295.00	0	2,488	0.00%
2021/05/20	5	294.50	10	296.10	295.50	-5	2,504	-0.20%
2021/05/19	4	296.38	7	298.71	295.50	-3	2,514	-0.12%
2021/05/18	7	281.36	11	288.14	295.00	-4	2,508	-0.16%
2021/05/17	3	268.33	2	271.25	273.00	1	2,543	0.04%
2021/05/14	8	274.75	7	272.86	271.50	1	2,526	0.04%
2021/05/12	1	257.50	1	263.50	264.00	0	2,521	0.00%
2021/05/11	4.5	268.33	2	257.75	259.00	2.5	2,508	0.10%
2021/05/10	2	289.00	2	291.50	285.50	0	2,507	0.00%
2021/05/07	5	291.30	2	294.50	290.00	3	2,573	0.12%
2021/05/06	2	290.50	2	295.25	291.00	0	2,615	0.00%
2021/05/05	2	299.00	2	300.25	291.00	0	2,610	0.00%
2021/05/04	7	310.64	4	304.25	303.00	3	2,622	0.11%
2021/05/03	0	0.00	1	305.00	315.50	-1	2,602	-0.04%
2021/04/29	2	317.50	1	315.00	318.00	1	2,589	0.04%
2021/04/28	1	303.00	2	300.25	303.50	-1	2,564	-0.04%
2021/04/27	3	293.50	11	297.50	296.00	-8	2,537	-0.32%
2021/04/26	1	288.50	1	295.50	296.00	0	2,519	0.00%
2021/04/23	4	288.63	4.2	286.89	291.50	-0.2	2,478	-0.01%
2021/04/22	0	0.00	2	281.00	275.00	-2	2,455	-0.08%
2021/04/21	2	273.25	2	271.00	271.00	0	2,467	0.00%
2021/04/16	2	269.00	5	272.80	275.50	-3	2,599	-0.12%
2021/04/15	1	266.00	2	267.00	267.50	-1	2,614	-0.04%
2021/04/14	4	267.50	4	266.00	266.00	0	2,639	0.00%
2021/04/13	6	271.00	6	269.75	266.00	0	2,667	0.00%
2021/04/12	6	271.50	3	270.50	270.50	3	2,705	0.11%
2021/03/30	1	277.00	0	0.00	278.50	1	2,751	0.04%
2021/03/29	3	274.50	12	277.08	279.50	-9	2,751	-0.33%
2021/03/26	8	265.44	6	266.17	268.00	2	2,712	0.07%
2021/03/25	2	263.00	2	268.50	270.00	0	2,731	0.00%
2021/03/24	1	269.00	1	268.00	268.00	0	2,767	0.00%
2021/03/23	1	265.50	7	270.64	269.00	-6	2,872	-0.21%
2021/03/22	18	266.64	13	268.12	266.00	5	2,934	0.17%
2021/03/19	1	268.00	20	271.40	273.50	-19	2,968	-0.64%
2021/03/18	1	263.00	1	268.00	262.50	0	2,976	0.00%
2021/03/17	2	262.25	1	267.00	265.50	1	3,033	0.03%
2021/03/16	1	264.50	1	266.50	265.50	0	3,090	0.00%
2021/03/12	8	257.19	1	261.50	262.50	7	3,119	0.22%
2021/03/11	0	0.00	1	256.00	254.50	-1	3,118	-0.03%
2021/03/10	1	253.50	0	0.00	253.50	1	3,142	0.03%
2021/03/09	1	253.00	2	251.50	251.00	-1	3,191	-0.03%
2021/03/05	3	248.83	2	257.00	256.00	1	3,199	0.03%
2021/03/04	3	258.17	2	256.50	256.50	1	3,226	0.03%
2021/03/03	6	259.50	2	263.25	265.50	4	3,217	0.12%
2021/03/02	0	0.00	2	270.25	266.50	-2	3,233	-0.06%
2021/02/24	2	270.75	0	0.00	268.50	2	3,235	0.06%
2021/02/22	2	274.75	0	0.00	274.00	2	3,237	0.06%
2021/02/19	3	276.67	0	0.00	275.50	3	3,242	0.09%
2021/02/17	9	262.67	9	267.22	269.50	0	3,328	0.00%
2021/02/05	1	273.00	0	0.00	271.50	1	3,289	0.03%
2021/02/02	5	281.42	5	280.80	293.00	0	3,375	0.00%
2021/02/01	2	275.50	2	272.00	275.00	0	3,318	0.00%
2021/01/29	4	273.50	5	275.90	269.50	-1	3,276	-0.03%
2021/01/28	1	275.00	0	0.00	273.00	1	3,204	0.03%
2021/01/27	1	288.00	1	294.50	288.00	0	3,155	0.00%
2021/01/26	9	291.50	11	294.05	291.00	-2	3,141	-0.06%
2021/01/25	9	290.67	3	294.50	288.50	6	3,110	0.19%
2021/01/22	5	285.70	18	291.81	291.50	-13	3,099	-0.42%
2021/01/21	6	285.50	7	288.86	285.50	-1	3,077	-0.03%
2021/01/20	0	0.00	2	284.75	281.00	-2	3,043	-0.07%
2021/01/15	2	280.75	2	285.87	277.00	0	3,093	0.00%
2021/01/14	8	284.56	0	0.00	282.50	8	3,070	0.26%
2021/01/13	2	290.25	1	288.00	291.50	1	3,042	0.03%
2021/01/12	8	289.94	1	289.50	287.00	7	2,984	0.23%
2021/01/11	5	291.50	4	293.38	294.00	1	2,963	0.03%
2021/01/08	2	290.50	2	293.00	291.50	0	2,923	0.00%
2021/01/06	6.1	295.67	2	299.50	296.00	4.1	2,894	0.14%
2021/01/05	6	299.00	0	0.00	297.50	6	2,879	0.21%
2021/01/04	10	306.29	0	0.00	301.00	10	2,860	0.35%
2020/12/31	5	311.50	6	316.65	316.00	-1	2,850	-0.04%
2020/12/30	0	0.00	4.2	312.96	316.00	-4.2	2,862	-0.15%
2020/12/29	6	301.25	9	304.67	306.50	-3	2,870	-0.10%
2020/12/28	5	299.60	11.1	298.44	298.50	-6.1	2,920	-0.21%
2020/12/24	2	288.51	4	289.00	289.00	-2	2,967	-0.07%
2020/12/23	3	284.00	3	287.00	285.50	0	3,028	0.00%
2020/12/22	6	286.25	6	289.50	285.50	0	3,059	0.00%
2020/12/21	6	285.50	4	289.50	287.50	2	3,141	0.06%
2020/12/18	6	294.00	7	296.71	293.50	-1	3,190	-0.03%
2020/12/17	10	292.70	0	0.00	287.50	10	3,146	0.32%
2020/12/16	0	0.00	11	296.32	305.00	-11	3,044	-0.36%
2020/12/15	10	283.70	9	289.28	288.00	1	2,991	0.03%
2020/12/14	15.1	279.66	14	282.71	285.00	1.1	2,956	0.04%
2020/12/11	9	273.28	22	275.32	277.00	-13	2,909	-0.45%
2020/12/10	8	267.75	5	269.70	265.00	3	2,861	0.10%
2020/12/09	6	258.50	6	260.75	259.00	0	2,825	0.00%
2020/12/08	0	0.00	1	259.00	259.00	-1	2,861	-0.03%
2020/12/07	4	250.50	11	255.27	256.00	-7	2,908	-0.24%
2020/12/04	6	247.75	6	250.50	250.00	0	2,920	0.00%
2020/12/03	1	247.50	5	250.90	252.00	-4	2,920	-0.14%
2020/12/02	0	0.00	6	244.75	245.00	-6	2,880	-0.21%
2020/12/01	0	0.00	4	244.00	243.00	-4	2,928	-0.14%
2020/11/30	1	239.00	0	0.00	239.00	1	2,939	0.03%
2020/11/27	0	0.00	1	242.50	243.50	-1	2,909	-0.03%
2020/11/26	0	0.00	5	236.20	237.00	-5	2,909	-0.17%
2020/11/25	6	231.17	1	230.00	228.00	5	2,932	0.17%
2020/11/24	2	236.50	2	239.00	236.50	0	2,950	0.00%
2020/11/23	7	239.79	0	0.00	237.50	7	3,004	0.23%
2020/11/19	2	244.25	0	0.00	242.50	2	3,117	0.06%
2020/11/18	8	243.94	9	244.00	246.00	-1	3,175	-0.03%
2020/11/17	3	240.50	10	243.00	244.00	-7	3,190	-0.22%
2020/11/16	1	235.00	3	236.67	239.00	-2	3,205	-0.06%
2020/11/13	0	0.00	3	229.50	229.50	-3	3,182	-0.09%
2020/11/12	9	228.61	10	230.30	223.00	-1	3,192	-0.03%
2020/11/10	5	217.50	7	221.14	217.50	-2	3,260	-0.06%
2020/11/09	0	0.00	1	217.50	217.50	-1	3,317	-0.03%
2020/11/06	0	0.00	1	213.50	214.50	-1	3,387	-0.03%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/04	0	0.00	1	212.00	210.50	-1	3,536	-0.03%
2020/10/29	1	204.50	0	0.00	206.50	1	3,722	0.03%
2020/10/26	0	0.00	1	213.00	214.00	-1	3,805	-0.03%
2020/10/23	3	210.17	0	0.00	208.50	3	3,835	0.08%
2020/10/22	5	214.10	0	0.00	214.00	5	3,820	0.13%
2020/10/19	1	220.50	1	222.50	221.00	0	3,865	0.00%
2020/10/15	0	0.00	2	218.00	221.50	-2	3,908	-0.05%
2020/10/14	2	223.00	0	0.00	220.00	2	3,923	0.05%
2020/10/13	2	214.50	6	218.33	219.00	-4	3,952	-0.10%
2020/10/12	8	217.44	3	217.50	217.50	5	3,993	0.13%
2020/10/08	0	0.00	1	218.00	219.00	-1	4,017	-0.02%
2020/10/07	13	219.62	1	222.00	219.00	12	4,015	0.30%
2020/10/06	1	221.00	10	222.20	226.00	-9	4,019	-0.22%
2020/10/05	7	218.71	2	218.50	218.50	5	4,006	0.12%
2020/09/30	0	0.00	6	221.67	222.50	-6	3,963	-0.15%
2020/09/29	0	0.00	2	221.75	221.00	-2	3,987	-0.05%
2020/09/28	1	219.00	2	218.50	219.00	-1	4,000	-0.02%
2020/09/25	1	210.00	1	210.00	211.50	0	4,044	0.00%
2020/09/24	2	209.00	2	211.25	206.50	0	4,087	0.00%
2020/09/23	4	209.25	3	210.00	210.00	1	4,056	0.02%
2020/09/22	1	218.50	1	219.50	216.50	0	4,010	0.00%
2020/09/18	0	0.00	1	218.50	219.50	-1	4,069	-0.02%
2020/09/17	2	217.00	0	0.00	216.00	2	4,081	0.05%
2020/09/14	0	0.00	1	220.50	218.50	-1	4,159	-0.02%
2020/09/11	3	216.00	1	217.50	215.50	2	4,142	0.05%
2020/09/10	4	224.50	4	228.88	222.00	0	4,135	0.00%
2020/09/09	3	215.83	1	219.00	218.50	2	4,104	0.05%
2020/09/08	1	221.50	1	222.50	222.50	0	4,108	0.00%
2020/09/07	1	225.50	1	224.00	224.00	0	4,150	0.00%
2020/09/04	4	225.88	5	229.60	230.00	-1	4,242	-0.02%
2020/09/03	2	234.50	2	233.50	233.50	0	4,283	0.00%
2020/08/31	4	234.50	3	234.83	234.00	1	4,592	0.02%
2020/08/28	0	0.00	4	240.88	241.00	-4	4,611	-0.09%
2020/08/27	1	235.50	2	235.00	236.00	-1	4,669	-0.02%
2020/08/26	4	230.63	2	230.25	230.00	2	4,781	0.04%
2020/08/25	9	238.67	6	238.08	237.50	3	4,745	0.06%
2020/08/24	4	240.13	6	240.42	244.00	-2	4,769	-0.04%
2020/08/20	7	226.07	1	224.00	222.00	6	4,818	0.12%
2020/08/19	0	0.00	1	239.50	232.50	-1	4,815	-0.02%
2020/08/18	15	234.50	11	237.86	235.00	4	4,938	0.08%
2020/08/17	10	236.00	18	235.81	238.00	-8	4,950	-0.16%
2020/08/14	4	228.25	4	226.13	228.50	0	4,896	0.00%
2020/08/13	6	212.58	8	218.25	220.00	-2	4,843	-0.04%
2020/08/12	2	212.00	1	214.50	215.00	1	4,865	0.02%
2020/08/11	6	214.25	4	209.00	209.00	2	4,956	0.04%
2020/08/10	14	221.36	17	223.53	220.00	-3	4,916	-0.06%
2020/08/07	11	229.23	7	228.43	226.00	4	4,988	0.08%
2020/08/06	18	242.08	2	240.50	237.00	16	4,987	0.32%
2020/08/05	8	248.38	7	250.43	247.00	1	5,040	0.02%
2020/08/04	4	245.50	15	242.03	245.50	-11	5,047	-0.22%
2020/08/03	6	235.83	6	238.25	233.00	0	5,058	0.00%
2020/07/28	3	230.83	0	0.00	229.00	3	5,252	0.06%
2020/07/27	3	235.50	2	239.50	235.00	1	5,333	0.02%
2020/07/24	5	239.80	7	241.07	236.50	-2	5,641	-0.04%
2020/07/23	5.1	241.49	0	0.00	240.50	5.1	5,899	0.09%
2020/07/22	1	247.00	6	246.92	247.00	-5	5,995	-0.08%
2020/07/21	3	242.00	6	243.00	242.00	-3	6,090	-0.05%
2020/07/20	4	237.50	0	0.00	237.50	4	6,246	0.06%
2020/07/17	8	238.38	2	240.00	236.50	6	6,366	0.09%
2020/07/16	10	245.80	2	245.50	241.50	8	6,520	0.12%
2020/07/15	12	257.67	5	263.30	252.50	7	6,752	0.10%
2020/07/14	7	258.79	0	0.00	259.00	7	7,003	0.10%
2020/07/13	3	261.00	6	261.25	261.50	-3	7,093	-0.04%
2020/07/10	12	254.50	9	256.78	255.00	3	7,128	0.04%
2020/07/09	2	259.25	5	259.20	258.00	-3	7,139	-0.04%
2020/07/08	7	253.93	10	254.30	255.50	-3	7,161	-0.04%
2020/07/07	2	262.50	3	258.17	256.50	-1	7,269	-0.01%
2020/07/06	10	258.25	10	258.65	256.50	0	7,267	0.00%
2020/07/03	7	242.50	6	243.25	242.00	1	7,244	0.01%
2020/07/02	7	235.71	25	234.32	237.50	-18	7,322	-0.25%
2020/07/01	14	230.71	15	232.30	230.50	-1	7,396	-0.01%
2020/06/30	10	228.40	15	229.40	228.00	-5	7,439	-0.07%
2020/06/29	5	225.50	6	225.58	225.50	-1	7,495	-0.01%
2020/06/24	17	225.50	11	227.55	223.50	6	7,515	0.08%
2020/06/23	16	227.44	8	227.19	225.00	8	7,599	0.11%
2020/06/22	1	227.50	2	229.50	229.00	-1	7,665	-0.01%
2020/06/19	6	229.92	10	228.70	230.00	-4	7,826	-0.05%
2020/06/18	1	221.50	1	223.50	223.00	0	7,892	0.00%
2020/06/17	7	222.07	2	225.50	224.50	5	8,006	0.06%
2020/06/16	2	226.00	7	225.86	226.50	-5	8,327	-0.06%
2020/06/15	9	222.39	9	223.61	220.50	0	8,462	0.00%
2020/06/12	12.1	225.47	17	224.71	226.50	-4.9	8,552	-0.06%
2020/06/11	8	223.50	12	223.79	223.50	-4	8,639	-0.05%
2020/06/10	3	211.83	17	214.62	217.50	-14	8,614	-0.16%
2020/06/09	26	211.87	15	210.27	209.50	11	8,722	0.13%
2020/06/08	11	215.27	5	215.70	213.00	6	8,742	0.07%
2020/06/05	5	224.00	3	225.50	223.50	2	8,626	0.02%
2020/06/04	6	224.25	3	225.83	227.00	3	8,629	0.03%
2020/06/03	14	225.36	6	223.00	223.50	8	8,638	0.09%
2020/06/02	25	231.48	36	231.50	228.00	-11	8,589	-0.13%
2020/06/01	2	242.00	2	242.00	242.50	0	8,567	0.00%
2020/05/29	1	231.00	12	237.63	241.50	-11	8,583	-0.13%
2020/05/28	6	234.92	7	237.93	236.00	-1	8,568	-0.01%
2020/05/27	8	230.56	4	233.50	229.00	4	8,506	0.05%
2020/05/26	8	229.00	3	231.50	229.00	5	8,598	0.06%
2020/05/25	5	221.60	25	223.76	229.00	-20	8,592	-0.23%
2020/05/22	13	217.00	7	220.07	217.50	6	8,479	0.07%
2020/05/21	8	217.00	9	218.78	216.50	-1	8,499	-0.01%
2020/05/20	1	215.00	4	214.38	215.00	-3	8,540	-0.04%
2020/05/19	17	215.09	4	212.00	212.00	13	8,614	0.15%
2020/05/18	45	218.52	17	218.56	218.00	28	8,556	0.33%
2020/05/15	10	211.10	19	210.89	209.00	-9	8,454	-0.11%
2020/05/14	9	211.33	21	213.69	211.00	-12	8,438	-0.14%
2020/05/13	1	205.50	3	206.33	209.50	-2	8,385	-0.02%
2020/05/12	6	203.33	3	203.83	204.50	3	8,424	0.04%
2020/05/11	2	211.25	3	210.50	209.00	-1	8,494	-0.01%
2020/05/08	8	209.81	6	212.08	209.50	2	8,584	0.02%
2020/05/07	6	212.33	5	213.40	211.50	1	8,665	0.01%
2020/05/06	6	210.58	3	211.83	212.50	3	8,746	0.03%
2020/05/05	17	210.06	12	210.33	209.50	5	8,723	0.06%
2020/05/04	14	207.00	2	209.75	208.50	12	8,699	0.14%
2020/04/30	22	219.75	16	217.78	217.50	6	8,678	0.07%
2020/04/29	29	223.03	41	221.70	223.50	-12	8,647	-0.14%
2020/04/28	37	208.73	42	206.04	212.50	-5	8,389	-0.06%
2020/04/27	8	195.69	3	196.67	196.50	5	8,214	0.06%
2020/04/24	6	190.75	8	191.94	195.00	-2	8,157	-0.02%
2020/04/23	20	193.88	23	192.30	190.00	-3	8,121	-0.04%
2020/04/22	17	184.91	2	185.75	186.50	15	7,975	0.19%
2020/04/21	16	187.97	19	189.24	184.00	-3	7,892	-0.04%
2020/04/20	20	195.08	7	192.79	193.00	13	7,764	0.17%
2020/04/17	20	202.93	31	202.77	206.00	-11	7,499	-0.15%
2020/04/16	2	185.00	11	185.82	188.00	-9	7,257	-0.12%
2020/04/14	1	179.50	1	181.00	179.50	0	7,185	0.00%
2020/04/13	1	179.00	0	0.00	178.00	1	7,238	0.01%
2020/04/10	7	178.00	8	179.25	178.50	-1	7,203	-0.01%
2020/04/09	12	176.50	13	175.04	174.50	-1	7,156	-0.01%
2020/04/07	7	176.86	1	175.00	174.50	6	7,282	0.08%
2020/04/06	0	0.00	20	170.10	176.00	-20	7,158	-0.28%
2020/04/01	4	164.13	3	165.67	166.50	1	7,084	0.01%
2020/03/31	5	160.50	0	0.00	163.00	5	7,053	0.07%
2020/03/26	4	151.13	12	153.33	155.00	-8	6,947	-0.12%
2020/03/25	40	152.84	53	152.13	154.00	-13	6,898	-0.19%
2020/03/24	12.2	142.38	8	141.63	144.00	4.2	6,735	0.06%
2020/03/23	6	137.83	6	137.83	137.00	0	6,592	0.00%
2020/03/20	21	147.74	19	152.39	152.00	2	6,518	0.03%
2020/03/19	17	155.88	12	155.13	149.00	5	6,193	0.08%
2020/03/18	12	168.63	3	166.50	165.50	9	6,053	0.15%
2020/03/17	1	164.00	6	168.08	168.50	-5	5,976	-0.08%
2020/03/16	3	169.67	2	169.75	163.00	1	5,875	0.02%
2020/03/13	1	153.50	7	164.14	169.00	-6	5,834	-0.10%
2020/03/12	4	162.25	1	163.50	164.00	3	5,738	0.05%
2020/03/10	8	167.94	8	170.19	171.00	0	5,777	0.00%
2020/03/09	4	170.13	5	168.30	168.00	-1	5,805	-0.02%
2020/03/06	12	174.67	6	176.58	178.00	6	5,764	0.10%
2020/03/05	0	0.00	23	175.93	179.00	-23	5,756	-0.40%
2020/03/04	14	163.79	0	0.00	168.50	14	5,689	0.25%
2020/03/03	3	166.00	12	167.21	165.50	-9	5,747	-0.16%
2020/03/02	10	160.00	0	0.00	162.00	10	5,824	0.17%
2020/02/27	1	166.00	0	0.00	163.50	1	6,678	0.01%
2020/02/26	4	173.25	1	173.00	171.50	3	6,654	0.05%
2020/02/25	11	173.23	2	176.00	175.50	9	6,720	0.13%
2020/02/24	7	173.93	5	174.90	176.00	2	6,758	0.03%
2020/02/21	11	182.68	4	182.38	179.50	7	6,747	0.10%
2020/02/20	20	184.00	13	185.08	183.50	7	6,728	0.10%
2020/02/19	2	182.50	5	183.20	182.00	-3	6,713	-0.04%
2020/02/18	10	181.55	6	180.33	180.50	4	6,723	0.06%
2020/02/17	14	180.36	25	182.12	183.50	-11	6,721	-0.16%
2020/02/14	8	181.88	0	0.00	182.50	8	6,741	0.12%
2020/02/13	4	181.50	0	0.00	179.50	4	6,792	0.06%
2020/02/12	5	183.50	2	188.75	183.00	3	6,780	0.04%
2020/02/11	3	183.67	4	183.13	184.00	-1	6,835	-0.01%
2020/02/10	3	177.83	0	0.00	181.50	3	6,866	0.04%
2020/02/07	0	0.00	1	178.00	174.00	-1	6,840	-0.01%
2020/02/06	0	0.00	11	175.46	176.00	-11	6,788	-0.16%
2020/02/05	5	171.00	99	173.30	173.50	-94	6,903	-1.36%
2020/02/04	0	0.00	15	169.77	171.00	-15	6,982	-0.21%
2020/02/03	9	159.06	5	157.80	164.00	4	6,950	0.06%
2020/01/30	79	161.35	6	160.67	159.00	73	6,976	1.05%
2020/01/20	1	174.50	6	173.67	174.00	-5	6,879	-0.07%
2020/01/17	8	173.00	74	172.99	173.50	-66	6,831	-0.97%
2020/01/16	2	170.50	2	168.50	168.50	0	6,773	0.00%
2020/01/15	9	168.22	1	169.00	168.00	8	6,766	0.12%
2020/01/14	6	168.42	6	171.00	168.50	0	6,761	0.00%
2020/01/13	0	0.00	4	166.00	168.00	-4	6,713	-0.06%
2020/01/10	14	165.18	5	165.50	165.50	9	6,797	0.13%
2020/01/09	0	0.00	13	166.04	168.00	-13	6,848	-0.19%
2020/01/08	22	162.59	7	164.50	165.00	15	6,875	0.22%
2020/01/07	14	164.36	2	162.00	162.00	12	6,957	0.17%
2020/01/06	5	169.50	2	169.75	170.00	3	6,965	0.04%
2020/01/03	13	169.65	12	173.88	171.50	1	7,075	0.01%
2020/01/02	2	174.00	51	174.10	175.00	-49	7,049	-0.70%
2019/12/31	4	169.00	14	168.86	168.00	-10	7,053	-0.14%
2019/12/30	1	162.00	7	163.64	164.00	-6	6,952	-0.09%
2019/12/27	5	159.80	24	161.38	162.50	-19	7,065	-0.27%
2019/12/26	13	157.96	2	161.00	157.50	11	7,105	0.15%
2019/12/25	13	159.38	5	159.00	160.00	8	7,122	0.11%
2019/12/24	30	163.15	7	160.50	160.50	23	7,108	0.32%
2019/12/23	0	0.00	1	169.50	168.00	-1	7,086	-0.01%
2019/12/20	1	167.50	8	168.31	168.50	-7	7,175	-0.10%
2019/12/19	0	0.00	2	166.25	167.00	-2	7,206	-0.03%
2019/12/18	4	164.75	9	166.33	165.50	-5	7,347	-0.07%
2019/12/17	12	166.50	1	167.50	166.00	11	7,414	0.15%
2019/12/16	1	166.00	3	165.67	166.50	-2	7,527	-0.03%
2019/12/12	6	163.75	4	164.38	164.00	2	7,635	0.03%
2019/12/11	1	163.50	4	165.50	165.50	-3	7,643	-0.04%
2019/12/10	0	0.00	4	164.50	164.50	-4	7,658	-0.05%
2019/12/09	0	0.00	7	164.00	164.50	-7	7,704	-0.09%
2019/12/06	4	161.50	3	162.67	160.50	1	7,672	0.01%
2019/12/05	2	163.00	5	162.10	164.50	-3	7,640	-0.04%
2019/12/04	3	158.50	8	160.00	157.50	-5	7,569	-0.07%
2019/12/03	2	157.50	0	0.00	157.00	2	7,551	0.03%
2019/12/02	7	156.93	12	157.67	158.00	-5	7,554	-0.07%
2019/11/29	7	159.79	1	161.50	159.00	6	7,611	0.08%
2019/11/28	9	161.67	1	161.50	160.00	8	7,680	0.10%
2019/11/27	26	164.52	7	165.21	163.50	19	7,696	0.25%
2019/11/26	7	168.93	46	170.33	170.00	-39	7,602	-0.51%
2019/11/25	0	0.00	3	169.83	171.00	-3	6,820	-0.04%
2019/11/22	17	164.59	7	166.50	166.50	10	6,895	0.15%
2019/11/21	5	166.50	7	167.43	166.50	-2	6,840	-0.03%
2019/11/20	12	169.00	0	0.00	169.00	12	6,799	0.18%
2019/11/18	23	171.98	2	171.00	171.00	21	6,827	0.31%
2019/11/15	2	178.00	8	177.63	178.00	-6	6,801	-0.09%
2019/11/13	2	176.50	1	175.50	176.00	1	6,770	0.01%
2019/11/12	24	172.35	8	172.63	174.00	16	6,777	0.24%
2019/11/11	0	0.00	1	173.00	173.00	-1	6,724	-0.01%
2019/11/08	39	174.13	8	176.19	172.00	31	6,774	0.46%
2019/11/07	28	173.02	7	173.93	174.00	21	6,760	0.31%
2019/11/06	8	178.50	8	179.06	180.50	0	6,751	0.00%
2019/11/05	23	175.57	0	0.00	175.50	23	6,860	0.34%
2019/11/04	4	171.50	3	172.67	173.00	1	6,915	0.01%
2019/11/01	10	175.25	0	0.00	174.50	10	6,890	0.15%
2019/10/30	3	184.50	2	181.50	182.50	1	6,796	0.01%
2019/10/29	9	184.22	1	181.50	182.50	8	6,741	0.12%
2019/10/28	2	190.00	1	190.50	189.00	1	6,749	0.01%
2019/10/24	10	192.00	0	0.00	188.50	10	6,793	0.15%
2019/10/21	1	187.50	0	0.00	187.00	1	6,844	0.01%
2019/10/16	8	188.81	0	0.00	190.00	8	6,789	0.12%
2019/10/15	2	193.50	5	193.90	195.00	-3	6,717	-0.04%
2019/10/09	2	183.50	3	183.67	185.00	-1	6,542	-0.02%
2019/10/08	2	178.50	0	0.00	180.00	2	6,436	0.03%
2019/10/07	0	0.00	2	176.75	177.00	-2	6,407	-0.03%
2019/10/03	3	174.67	34	171.71	175.00	-31	6,282	-0.49%
2019/10/02	2	166.25	9	164.28	167.00	-7	6,165	-0.11%
2019/10/01	19	162.03	0	0.00	162.00	19	6,110	0.31%
2019/09/27	0	0.00	1	165.00	163.50	-1	6,078	-0.02%
2019/09/26	0	0.00	5	164.50	165.00	-5	6,237	-0.08%
2019/09/25	2	162.25	1	163.00	162.50	1	6,350	0.02%
2019/09/24	10	164.50	0	0.00	165.00	10	6,374	0.16%
2019/09/23	18	165.64	1	165.00	163.50	17	6,348	0.27%
2019/09/20	5	168.10	4	170.13	169.00	1	6,289	0.02%
2019/09/19	10	171.70	8	172.38	172.00	2	6,328	0.03%
2019/09/18	0	0.00	2	174.75	177.50	-2	6,459	-0.03%
2019/09/17	1	172.00	1	172.47	172.50	0	6,372	0.00%
2019/09/16	0	0.00	1	172.00	171.00	-1	6,381	-0.02%
2019/09/11	1	170.50	1	168.50	166.00	0	6,402	0.00%
2019/09/10	0	0.00	79	166.85	168.00	-79	6,357	-1.24%
2019/09/09	2	166.50	173	166.00	166.00	-171	6,343	-2.70%	大賣/鉅額交易
2019/09/06	0	0.00	11	164.32	164.00	-11	6,333	-0.17%
2019/09/05	4	162.13	1	164.00	162.50	3	6,348	0.05%
2019/09/04	2	163.25	2	162.75	163.00	0	6,311	0.00%
2019/09/03	3	162.67	1	160.50	161.50	2	6,320	0.03%
2019/09/02	10	164.50	10	165.70	164.00	0	6,286	0.00%
2019/08/30	9	164.89	7	166.36	165.50	2	6,202	0.03%
2019/08/28	7	159.79	9	161.00	161.50	-2	6,115	-0.03%
2019/08/27	9	156.50	12	157.63	156.50	-3	6,005	-0.05%
2019/08/26	3	152.50	3	155.50	153.00	0	5,905	0.00%
2019/08/23	6	154.08	91	153.64	153.50	-85	5,873	-1.45%
2019/08/22	7	155.50	3	158.50	155.00	4	5,853	0.07%
2019/08/21	0	0.00	3	155.50	156.00	-3	5,857	-0.05%
2019/08/19	51	152.50	1	153.00	152.00	50	5,841	0.86%
2019/08/16	10	152.50	10	152.70	153.00	0	5,830	0.00%
2019/08/15	1	151.50	2	152.50	152.00	-1	5,818	-0.02%
2019/08/14	11	150.00	4	152.38	150.50	7	5,779	0.12%
2019/08/13	13	151.31	1	149.00	149.00	12	5,809	0.21%
2019/08/12	11	147.64	12	151.79	156.00	-1	5,805	-0.02%
2019/08/08	101	147.32	8	147.63	151.00	93	5,647	1.65%	大買/
2019/08/07	5	142.10	22	145.23	147.50	-17	5,552	-0.31%
2019/08/06	43	137.62	10	138.30	140.50	33	5,462	0.60%
2019/08/05	4	136.63	13	137.92	138.00	-9	5,371	-0.17%
2019/08/02	3	132.67	0	0.00	133.00	3	5,329	0.06%
2019/08/01	3	132.00	8	134.75	136.50	-5	5,322	-0.09%
2019/07/31	2	132.00	1	131.50	134.00	1	5,381	0.02%
2019/07/30	9	134.39	0	0.00	133.00	9	5,470	0.16%
2019/07/29	1	136.50	44	136.89	137.50	-43	5,430	-0.79%
2019/07/25	3	134.83	1	137.50	134.50	2	5,479	0.04%
2019/07/23	16	136.25	8	135.81	134.00	8	5,510	0.15%
2019/07/22	2	134.50	13	135.35	136.50	-11	5,570	-0.20%
2019/07/19	0	0.00	7	130.93	132.00	-7	5,508	-0.13%
2019/07/18	5	129.40	0	0.00	128.50	5	5,561	0.09%
2019/07/16	1	129.00	1	130.00	128.50	0	5,749	0.00%
2019/07/15	4	126.88	0	0.00	129.00	4	5,758	0.07%
2019/07/11	0	0.00	1	131.00	129.00	-1	5,788	-0.02%
2019/07/10	1	131.00	10	132.50	133.00	-9	5,762	-0.16%
2019/07/08	0	0.00	1	131.00	130.00	-1	5,823	-0.02%
2019/07/05	1	128.50	1	130.00	130.50	0	5,850	0.00%
2019/07/04	0	0.00	4	129.00	130.00	-4	5,889	-0.07%
2019/07/03	22	131.61	0	0.00	127.50	22	5,922	0.37%
2019/07/02	0	0.00	4	136.38	136.50	-4	5,770	-0.07%
2019/07/01	6	134.00	5	135.90	134.00	1	5,637	0.02%
2019/06/28	0	0.00	3	130.67	131.50	-3	5,646	-0.05%
2019/06/27	6	131.17	1	128.50	128.50	5	5,752	0.09%
2019/06/26	1	127.50	4	130.38	131.00	-3	5,772	-0.05%
2019/06/25	6	128.67	8	127.69	129.00	-2	5,685	-0.04%
2019/06/24	5	122.20	7	120.14	122.00	-2	5,437	-0.04%
2019/06/21	2	124.25	1	122.50	123.00	1	5,584	0.02%
2019/06/20	0	0.00	4	125.25	125.50	-4	5,584	-0.07%
2019/06/19	5	123.40	5	124.80	124.50	0	5,691	0.00%
2019/06/18	2	120.50	0	0.00	121.50	2	5,690	0.04%
2019/06/17	4	119.25	3	119.17	119.00	1	5,781	0.02%
2019/06/14	5	124.90	2	121.00	121.00	3	5,938	0.05%
2019/06/13	6	126.50	7	126.07	126.00	-1	6,152	-0.02%
2019/06/12	3	124.17	3	123.67	124.00	0	6,167	0.00%
2019/06/11	2	122.75	2	122.75	123.50	0	6,177	0.00%
2019/06/10	2	122.25	2	122.25	123.50	0	6,167	0.00%
2019/06/06	1	117.50	0	0.00	117.50	1	6,114	0.02%
2019/06/04	8	123.13	4	122.00	118.00	4	6,137	0.07%
2019/06/03	8	120.81	3	120.33	120.50	5	6,148	0.08%
2019/05/31	1	122.50	2	121.00	122.50	-1	6,153	-0.02%
2019/05/30	10	119.00	12	118.46	119.00	-2	6,150	-0.03%
2019/05/29	6	114.58	6	116.42	116.50	0	6,226	0.00%
2019/05/28	9	113.61	12	115.58	116.50	-3	6,299	-0.05%
2019/05/27	71	112.22	45	114.06	111.50	26	6,303	0.41%
2019/05/24	1	119.00	1	120.50	118.50	0	6,346	0.00%
2019/05/21	0	0.00	24	117.58	122.00	-24	6,602	-0.36%
2019/05/20	22	119.34	21	121.26	118.50	1	6,600	0.02%
2019/05/17	1	124.00	12	121.88	121.50	-11	6,609	-0.17%
2019/05/16	11	129.82	5	129.00	125.50	6	6,692	0.09%
2019/05/15	0	0.00	1	131.00	131.00	-1	6,748	-0.01%
2019/05/14	2	119.25	6	124.42	126.00	-4	6,819	-0.06%
2019/05/10	8	129.94	6	127.08	130.00	2	6,910	0.03%
2019/05/09	0	0.00	1	129.50	129.00	-1	6,958	-0.01%
2019/05/08	1	132.50	0	0.00	133.50	1	6,971	0.01%
2019/05/07	6	135.83	5	137.10	135.00	1	6,890	0.01%
2019/05/06	1	133.00	2	132.25	133.50	-1	6,819	-0.01%
2019/05/03	0	0.00	1	135.50	136.50	-1	6,808	-0.01%
2019/05/02	2	131.75	1	134.00	134.00	1	6,843	0.01%
2019/04/30	5	128.50	6	129.50	131.00	-1	6,922	-0.01%
2019/04/29	5	124.70	6	127.00	129.50	-1	6,959	-0.01%
2019/04/26	19	128.89	5	128.50	128.50	14	6,957	0.20%
2019/04/25	12	133.50	0	0.00	133.00	12	7,051	0.17%
2019/04/24	7	138.79	5	137.50	136.50	2	7,212	0.03%
2019/04/23	2	139.00	20	135.15	139.50	-18	7,563	-0.24%
2019/04/22	2	131.98	0	0.00	131.00	2	7,474	0.03%
2019/04/19	3	128.50	4	130.38	128.50	-1	7,539	-0.01%
2019/04/18	14	128.93	3	129.17	128.00	11	7,572	0.15%
2019/04/17	1	133.50	0	0.00	131.50	1	7,691	0.01%
2019/04/16	3	131.33	2	132.50	132.50	1	7,808	0.01%
2019/04/15	1	136.50	9	133.11	131.00	-8	7,926	-0.10%
2019/04/12	0	0.00	10	131.00	133.00	-10	8,001	-0.12%
2019/04/11	2	131.50	1	129.50	130.50	1	8,123	0.01%
2019/04/10	2	131.00	1	133.00	133.00	1	8,272	0.01%
2019/04/09	4	132.63	4	134.13	131.50	0	8,336	0.00%
2019/04/08	2	130.25	3	130.00	129.00	-1	8,552	-0.01%
2019/04/03	22	127.59	4	129.50	129.50	18	8,649	0.21%
2019/04/02	126	127.95	0	0.00	129.00	126	8,718	1.45%	大買/鉅額交易
2019/04/01	2	128.00	13	128.46	130.50	-11	8,677	-0.13%
2019/03/29	9	124.22	4	126.25	124.50	5	8,527	0.06%
2019/03/28	5	121.70	5	122.70	122.50	0	8,518	0.00%
2019/03/27	2	120.25	0	0.00	121.00	2	8,522	0.02%
2019/03/26	16	123.47	15	124.33	121.00	1	8,535	0.01%
2019/03/25	3	118.83	3	118.67	120.00	0	8,412	0.00%
2019/03/22	8	119.19	8	121.13	118.50	0	8,390	0.00%
2019/03/21	12	120.04	3	120.17	118.50	9	8,260	0.11%
2019/03/20	1	118.50	12	120.17	120.00	-11	8,254	-0.13%
2019/03/19	12	118.00	14	119.32	116.50	-2	8,210	-0.02%
2019/03/18	9	116.83	23	116.61	118.50	-14	8,121	-0.17%
2019/03/15	3	111.00	12	110.38	110.00	-9	7,962	-0.11%
2019/03/14	10	108.75	8	109.81	108.00	2	8,065	0.02%
2019/03/13	7	107.86	9	108.61	109.00	-2	8,113	-0.02%
2019/03/12	6	107.75	0	0.00	106.00	6	8,185	0.07%
2019/03/08	1	106.50	2	106.25	108.00	-1	8,369	-0.01%
2019/03/07	2	104.50	5	105.10	106.50	-3	8,340	-0.04%
2019/03/06	1	105.50	0	0.00	105.50	1	8,406	0.01%
2019/03/05	0	0.00	50	107.56	107.00	-50	8,442	-0.59%
2019/03/04	9	109.22	5	109.10	108.00	4	8,439	0.05%
2019/02/27	1	108.00	44	107.75	108.50	-43	8,350	-0.51%
2019/02/25	11	107.50	11	108.05	108.50	0	8,270	0.00%
2019/02/22	1	101.50	10.1	104.87	106.50	-9.1	8,268	-0.11%
2019/02/21	12	99.97	16.9	101.47	102.00	-4.9	8,227	-0.06%
2019/02/20	32	101.45	2	102.25	101.50	30	8,287	0.36%
2019/02/19	32	101.64	13	101.96	101.50	19	8,289	0.23%
2019/02/18	31	100.63	3	101.00	100.50	28	8,283	0.34%
2019/02/15	29	100.18	5	102.66	99.50	24	8,274	0.29%
2019/02/14	5	103.60	0	0.00	103.00	5	8,116	0.06%
2019/02/13	8	107.38	5	105.00	106.00	3	8,065	0.04%
2019/02/12	3	110.00	6	109.75	109.50	-3	7,979	-0.04%
2019/02/11	12	109.04	17	109.41	109.00	-5	7,970	-0.06%
2019/01/30	1	107.50	7	107.29	107.50	-6	7,854	-0.08%
2019/01/29	4	104.63	1	103.50	104.00	3	7,758	0.04%
2019/01/28	6	106.67	5	106.00	106.50	1	7,729	0.01%
2019/01/25	2	106.25	2	107.50	106.50	0	7,785	0.00%
2019/01/24	0	0.00	1	107.50	106.50	-1	7,861	-0.01%
2019/01/23	1	106.00	4	106.63	107.00	-3	7,914	-0.04%
2019/01/22	4	107.00	3	104.00	104.50	1	7,953	0.01%
2019/01/21	0	0.00	7	106.71	107.00	-7	8,018	-0.09%
2019/01/18	2	104.75	5	106.70	107.00	-3	8,055	-0.04%
2019/01/17	16	106.69	0	0.00	104.50	16	8,092	0.20%
2019/01/16	5	109.10	14	110.21	112.00	-9	7,965	-0.11%
2019/01/15	23	109.20	8	109.75	108.50	15	7,798	0.19%
2019/01/14	3	105.00	2	104.25	105.00	1	7,425	0.01%
2019/01/11	1	103.00	10	102.45	103.00	-9	7,429	-0.12%
2019/01/10	4	101.25	2	101.25	100.00	2	7,516	0.03%
2019/01/09	4	103.13	6	103.25	102.50	-2	7,634	-0.03%
2019/01/08	4	101.63	9	101.67	102.00	-5	7,594	-0.07%
2019/01/07	20	101.58	6	100.78	99.70	14	7,521	0.19%
2019/01/04	1	99.00	22	99.76	101.00	-21	7,543	-0.28%
2019/01/03	8	99.45	14	99.62	99.90	-6	7,657	-0.08%
2019/01/02	15	98.79	12	99.22	98.20	3	7,585	0.04%
2018/12/28	3	98.37	3	98.93	98.60	0	7,456	0.00%
2018/12/27	12	97.73	16	99.13	98.10	-4	7,472	-0.05%
2018/12/26	2	93.30	7	93.86	94.00	-5	7,290	-0.07%
2018/12/25	9	92.23	0	0.00	90.60	9	7,327	0.12%
2018/12/24	8	95.91	6	95.63	94.20	2	7,315	0.03%
2018/12/22	1	97.30	2	97.60	97.60	-1	7,344	-0.01%
2018/12/21	4	96.90	8	98.48	96.90	-4	7,605	-0.05%
2018/12/20	3	94.70	20	96.28	97.40	-17	7,879	-0.22%
2018/12/19	11	95.38	6	95.13	95.00	5	8,041	0.06%
2018/12/18	6	96.90	3	96.40	96.80	3	8,094	0.04%
2018/12/17	4	98.03	0	0.00	97.20	4	8,302	0.05%
2018/12/14	2	99.25	50	99.03	99.00	-48	8,664	-0.55%
2018/12/13	3	100.37	8	100.38	99.60	-5	8,787	-0.06%
2018/12/12	4	99.00	1	99.50	99.10	3	8,763	0.03%
2018/12/11	1	97.80	18	96.64	98.20	-17	8,715	-0.20%
2018/12/10	17	92.73	5	93.12	92.00	12	8,747	0.14%
2018/12/07	24	97.85	11	100.74	95.80	13	8,690	0.15%
2018/12/06	18	96.39	19	96.88	98.90	-1	8,705	-0.01%
2018/12/05	9	99.56	3	99.87	98.70	6	8,872	0.07%
2018/12/04	2	102.50	8	102.38	102.00	-6	8,912	-0.07%
2018/12/03	5	102.20	13	101.65	101.50	-8	9,057	-0.09%
2018/11/30	4	98.00	4	97.80	97.50	0	8,955	0.00%
2018/11/29	14	97.19	15	99.16	96.30	-1	9,035	-0.01%
2018/11/28	3	96.90	4	96.85	96.20	-1	8,935	-0.01%
2018/11/27	3	96.37	9	96.14	97.40	-6	9,106	-0.07%
2018/11/26	1	92.70	3	93.90	94.00	-2	9,148	-0.02%
2018/11/23	1	92.60	1	93.10	92.50	0	9,186	0.00%
2018/11/22	6	94.32	0	0.00	93.00	6	9,193	0.07%
2018/11/21	12	94.52	14	95.45	95.00	-2	9,175	-0.02%
2018/11/20	27	97.28	3	96.43	94.20	24	9,073	0.26%
2018/11/19	10	100.49	18	99.04	101.50	-8	8,940	-0.09%
2018/11/16	1	94.70	2	95.10	95.20	-1	8,865	-0.01%
2018/11/15	1	93.60	2	93.85	94.20	-1	8,882	-0.01%
2018/11/14	3	93.07	3	93.93	92.80	0	8,890	0.00%
2018/11/13	5	89.84	9	91.06	92.60	-4	8,895	-0.04%
2018/11/12	2	91.30	1	90.50	91.50	1	8,992	0.01%
2018/11/09	4	90.78	6	91.30	91.60	-2	9,269	-0.02%
2018/11/08	3	91.70	2	91.05	90.20	1	9,715	0.01%
2018/11/07	5	89.52	5	90.26	90.30	0	9,717	0.00%
2018/11/06	6	89.48	4	91.20	87.40	2	9,762	0.02%
2018/11/05	0	0.00	2	89.55	89.20	-2	9,823	-0.02%
2018/11/02	13	88.98	12	89.92	89.10	1	9,807	0.01%
2018/11/01	22	89.05	27	87.74	89.00	-5	9,888	-0.05%
2018/10/31	5	83.68	25	83.12	85.20	-20	9,823	-0.20%
2018/10/30	103	76.03	109	78.55	79.40	-6	9,747	-0.06%	大買/大賣/
2018/10/29	69	80.26	37	79.12	78.40	32	9,711	0.33%
2018/10/26	28	84.72	23	85.88	84.00	5	9,691	0.05%
2018/10/25	24	85.01	36	86.17	85.70	-12	9,714	-0.12%
2018/10/24	15	89.04	39	89.33	88.70	-24	9,647	-0.25%
2018/10/23	3	88.73	6	87.73	87.50	-3	9,622	-0.03%
2018/10/22	4	87.58	4	89.03	87.60	0	9,712	0.00%
2018/10/19	33	88.18	20	88.25	88.20	13	9,710	0.13%
2018/10/18	15	90.77	15	90.79	91.50	0	9,729	0.00%
2018/10/17	10	89.68	37	89.27	91.00	-27	9,722	-0.28%
2018/10/16	27	85.27	33	85.60	85.70	-6	9,711	-0.06%
2018/10/15	7	83.40	32	83.38	84.10	-25	9,766	-0.26%
2018/10/12	50	82.22	44	83.04	81.80	6	9,924	0.06%
2018/10/11	51	80.23	107	78.54	83.40	-56	9,957	-0.56%	大賣/
2018/10/09	28	82.49	23	82.90	82.20	5	9,934	0.05%
2018/10/08	11	83.07	20	83.95	84.30	-9	10,252	-0.09%
2018/10/05	45	81.42	38	82.42	82.90	7	10,492	0.07%
2018/10/04	4	82.83	15	84.16	84.50	-11	10,446	-0.11%
2018/10/03	15	85.34	4	84.43	83.30	11	10,534	0.10%
2018/10/02	7	87.86	13	87.81	88.50	-6	10,517	-0.06%
2018/10/01	17	84.76	14	85.91	87.20	3	10,594	0.03%
2018/09/28	15	84.68	42	84.87	85.00	-27	10,777	-0.25%
2018/09/27	19	83.73	8	83.33	82.30	11	10,602	0.10%
2018/09/26	20	88.22	11	87.97	87.60	9	10,329	0.09%
2018/09/25	8	90.90	14	91.49	91.90	-6	10,299	-0.06%
2018/09/21	7	87.66	19	89.82	92.00	-12	10,261	-0.12%
2018/09/20	94	91.53	204	94.91	86.70	-110	10,166	-1.08%	大賣/鉅額交易
2018/09/19	30	94.38	23	95.71	96.30	7	9,857	0.07%
2018/09/18	15	95.87	4	96.58	96.50	11	9,735	0.11%
2018/09/17	5	97.60	12	97.83	98.90	-7	9,787	-0.07%
2018/09/14	106	96.56	51	94.86	97.40	55	9,783	0.56%	大買/
2018/09/13	9	92.10	8	93.26	91.50	1	9,721	0.01%
2018/09/12	9	92.29	2	92.40	91.00	7	9,721	0.07%
2018/09/11	58	93.80	46	94.92	96.00	12	9,686	0.12%
2018/09/10	31	99.10	8	98.99	98.30	23	9,484	0.24%
2018/09/07	15	106.13	4	105.13	105.00	11	9,377	0.12%
2018/09/06	6	108.42	12	109.04	110.00	-6	9,233	-0.06%
2018/09/05	13	110.69	58	110.90	110.00	-45	9,264	-0.49%
2018/09/04	1	108.50	0	0.00	109.00	1	9,229	0.01%
2018/09/03	26	110.96	18	111.69	109.00	8	9,213	0.09%
2018/08/31	0	0.00	2	108.50	109.50	-2	9,043	-0.02%
2018/08/30	1	107.00	7	106.93	107.50	-6	9,042	-0.07%
2018/08/29	2	104.75	0	0.00	105.00	2	9,152	0.02%
2018/08/28	5	105.00	5	106.30	104.50	0	9,253	0.00%
2018/08/27	7	104.86	6	104.42	104.50	1	9,388	0.01%
2018/08/24	3	101.83	4	101.50	103.00	-1	9,607	-0.01%
2018/08/23	2	101.50	3	102.67	103.00	-1	9,680	-0.01%
2018/08/22	9	99.33	9	100.20	100.00	0	9,718	0.00%
2018/08/21	1	101.50	6	101.58	102.00	-5	9,801	-0.05%
2018/08/20	16	102.03	21	102.36	103.00	-5	9,839	-0.05%
2018/08/17	7	100.29	29	100.43	101.50	-22	9,844	-0.22%
2018/08/16	29	92.68	39	94.91	99.00	-10	9,826	-0.10%
2018/08/15	48	102.14	87	98.58	96.10	-39	9,895	-0.39%
2018/08/14	2	105.00	110	104.91	106.00	-108	9,683	-1.12%	大賣/鉅額交易
2018/08/13	8	103.06	7	104.79	105.00	1	9,738	0.01%
2018/08/10	6	103.75	18	103.39	103.50	-12	9,685	-0.12%
2018/08/09	2	99.40	1.7	100.80	100.50	0.4	9,638	0.00%
2018/08/08	4	101.50	16	100.99	101.00	-12	9,683	-0.12%
2018/08/07	6	98.15	0	0.00	97.60	6	9,699	0.06%
2018/08/06	2	99.80	3	100.33	99.70	-1	9,737	-0.01%
2018/08/03	3	99.03	6	99.47	99.30	-3	9,836	-0.03%
2018/08/02	11	100.93	3	101.93	99.30	8	9,828	0.08%
2018/08/01	1	105.50	7	104.57	105.00	-6	9,855	-0.06%
2018/07/31	5	101.90	1	102.00	102.00	4	9,988	0.04%
2018/07/30	3	103.00	0	0.00	103.00	3	10,038	0.03%
2018/07/27	1	105.50	10	105.10	104.00	-9	10,238	-0.09%
2018/07/26	2	101.50	2	101.50	101.50	0	10,511	0.00%
2018/07/25	10	103.00	4	103.00	101.50	6	10,717	0.06%
2018/07/24	9	102.06	16	104.72	106.00	-7	10,875	-0.06%
2018/07/23	1	100.50	1	99.90	99.40	0	10,838	0.00%
2018/07/20	12	101.38	6	100.08	102.00	6	11,023	0.05%
2018/07/19	8	99.51	3	99.80	100.00	5	10,982	0.05%
2018/07/18	10	103.55	8	103.13	103.50	2	11,023	0.02%
2018/07/17	12	104.29	8	106.38	104.00	4	11,292	0.04%
2018/07/16	13	104.81	16	106.16	103.50	-3	11,324	-0.03%
2018/07/13	4	101.25	19	99.88	100.00	-15	10,966	-0.14%
2018/07/12	3	92.87	14	94.03	95.40	-11	10,727	-0.10%
2018/07/11	17	93.55	25	93.83	92.50	-8	10,773	-0.07%
2018/07/10	19	98.56	19	98.42	97.20	0	10,628	0.00%
2018/07/09	3	96.57	10	96.91	96.30	-7	10,494	-0.07%
2018/07/06	24	93.29	22.1	93.66	93.80	1.9	10,379	0.02%
2018/07/05	3	89.20	5	89.68	89.50	-2	10,176	-0.02%
2018/07/04	4	89.30	1.7	89.94	88.60	2.3	10,270	0.02%
2018/07/03	7	90.00	5	89.92	90.10	2	10,415	0.02%
2018/07/02	5	88.44	0	0.00	87.60	5	10,342	0.05%
2018/06/29	3	88.00	11	87.95	88.20	-8	10,334	-0.08%
2018/06/28	3	82.27	8	83.58	84.00	-5	10,230	-0.05%
2018/06/27	3	80.87	12	81.15	80.60	-9	10,314	-0.09%
2018/06/26	4	80.63	1	80.90	80.50	3	10,512	0.03%
2018/06/25	1	83.10	1	82.60	82.60	0	10,581	0.00%
2018/06/22	4	83.10	1	84.00	83.30	3	10,875	0.03%
2018/06/21	2	85.10	4	85.50	85.40	-2	11,105	-0.02%
2018/06/20	157	86.94	7	82.47	83.00	150	11,124	1.35%	大買/鉅額交易
2018/06/19	24	88.38	6	89.70	88.00	18	11,045	0.16%
2018/06/15	3	89.13	2	89.05	89.20	1	11,074	0.01%
2018/06/14	5	89.62	0	0.00	89.20	5	11,043	0.05%
2018/06/13	4	89.63	2	89.50	89.50	2	10,972	0.02%
2018/06/12	3	92.87	8	93.43	91.00	-5	10,910	-0.05%
2018/06/11	0	0.00	3	90.77	92.00	-3	10,850	-0.03%
2018/06/08	2	91.70	3	92.77	91.00	-1	10,839	-0.01%
2018/06/07	2	91.95	1	92.80	91.70	1	10,771	0.01%
2018/06/06	11	93.66	14	94.24	92.20	-3	10,697	-0.03%
2018/06/05	1	90.60	3	91.87	92.00	-2	10,565	-0.02%
2018/06/04	3	90.37	4	89.88	90.20	-1	10,513	-0.01%
2018/06/01	14	90.71	18	90.94	90.20	-4	10,342	-0.04%
2018/05/31	4	85.98	9	85.78	86.30	-5	10,089	-0.05%
2018/05/30	6	83.33	1	82.20	82.90	5	10,025	0.05%
2018/05/29	8	85.98	34	86.34	85.30	-26	9,978	-0.26%
2018/05/28	20	84.26	4	85.13	84.00	16	9,920	0.16%
2018/05/25	8	84.61	8	85.21	85.20	0	9,932	0.00%
2018/05/24	24	85.38	3	85.57	84.80	21	9,888	0.21%
2018/05/23	9	84.81	25	85.47	85.70	-16	9,782	-0.16%
2018/05/22	6	80.08	11	79.57	80.20	-5	9,455	-0.05%
2018/05/21	2	74.95	9	74.60	75.00	-7	9,232	-0.08%
2018/05/18	4	72.48	0	0.00	72.30	4	9,160	0.04%
2018/05/17	2	73.35	5	73.68	74.00	-3	9,163	-0.03%
2018/05/16	4	72.50	4	72.50	72.30	0	9,173	0.00%
2018/05/15	4	72.03	3	73.30	71.70	1	9,175	0.01%
2018/05/14	12	72.92	1	72.90	73.00	11	9,180	0.12%
2018/05/11	3	74.07	2	75.20	72.80	1	9,148	0.01%
2018/05/10	2	74.40	0	0.00	74.50	2	9,070	0.02%
2018/05/09	9	75.64	9	75.53	75.30	0	9,025	0.00%
2018/05/08	0	0.00	12	76.91	78.40	-12	8,899	-0.13%
2018/05/07	3	75.73	4	76.60	75.30	-1	8,716	-0.01%
2018/05/04	18	76.99	7	75.76	74.70	11	8,697	0.13%
2018/05/03	12	76.58	27	76.94	77.70	-15	8,575	-0.17%
2018/05/02	8	72.18	11	72.14	72.20	-3	8,262	-0.04%
2018/04/30	6	68.65	2	69.20	68.40	4	8,059	0.05%
2018/04/27	16	72.46	12	72.18	72.00	4	7,900	0.05%
2018/04/26	7	72.84	5	72.00	70.80	2	7,895	0.03%
2018/04/25	0	0.00	1	71.00	70.30	-1	7,613	-0.01%
2018/04/24	3	69.47	4	69.35	69.00	-1	7,543	-0.01%
2018/04/23	54	69.83	13	69.92	68.90	41	7,395	0.55%
2018/04/20	5	78.38	0	0.00	76.40	5	7,001	0.07%
2018/04/17	2	81.50	4	83.05	82.60	-2	7,055	-0.03%
2018/04/16	1	85.50	2	87.15	85.20	-1	6,989	-0.01%
2018/04/13	1	87.10	0	0.00	87.20	1	7,004	0.01%
2018/04/12	3	86.67	3	87.47	87.10	0	7,033	0.00%
2018/04/11	3	87.17	2	89.00	86.20	1	7,088	0.01%
2018/04/10	1	88.00	2	86.50	85.00	-1	7,211	-0.01%
2018/04/09	9	88.02	3	86.67	86.00	6	7,137	0.08%
2018/04/03	3	91.13	2	92.50	92.50	1	7,018	0.01%
2018/04/02	9	94.42	0	0.00	93.80	9	6,991	0.13%
2018/03/31	12	97.28	2	97.95	96.60	10	7,049	0.14%
2018/03/30	7	97.71	22	98.38	98.60	-15	7,018	-0.21%
2018/03/29	26	92.61	32	93.18	95.00	-6	6,854	-0.09%
2018/03/28	4	92.03	6	92.60	90.20	-2	6,644	-0.03%
2018/03/27	20	94.57	4	94.70	94.50	16	6,475	0.25%
2018/03/26	46	97.68	3	100.13	95.00	43	6,184	0.70%
2018/03/23	11	104.55	5	104.50	105.00	6	5,915	0.10%
2018/03/22	5	112.20	1	113.00	110.00	4	5,846	0.07%
2018/03/21	7	110.93	0	0.00	111.00	7	5,866	0.12%
2018/03/20	3	109.50	4	113.13	113.50	-1	6,027	-0.02%
2018/03/16	1	110.50	0	0.00	110.50	1	6,165	0.02%
2018/03/15	7	111.50	5	112.50	112.50	2	6,212	0.03%
2018/03/14	6	113.42	0	0.00	113.00	6	6,265	0.10%
2018/03/13	9	114.94	19	114.61	116.00	-10	6,319	-0.16%
2018/03/12	6	115.83	6	116.58	115.00	0	6,364	0.00%
2018/03/09	4	113.50	5	115.00	114.50	-1	6,394	-0.02%
2018/03/08	7	114.00	6	114.33	112.00	1	6,437	0.02%
2018/03/07	5	111.80	5	114.00	112.00	0	6,385	0.00%
2018/03/06	4	112.63	6	113.42	113.00	-2	6,470	-0.03%
2018/03/05	8	112.19	0	0.00	111.00	8	6,577	0.12%
2018/03/02	4	115.88	4	117.13	117.00	0	6,624	0.00%
2018/03/01	11	114.68	16	114.50	116.50	-5	6,602	-0.08%
2018/02/27	21	113.50	8	113.56	112.00	13	6,648	0.20%
2018/02/26	0	0.00	3	109.50	109.50	-3	6,667	-0.04%
2018/02/23	0	0.00	3	107.00	107.50	-3	6,738	-0.04%
2018/02/22	9	106.11	0	0.00	105.00	9	6,809	0.13%
2018/02/21	8	107.31	10	107.75	108.50	-2	6,802	-0.03%
2018/02/12	2	103.25	4	105.50	103.00	-2	6,817	-0.03%
2018/02/09	13	98.85	2	103.75	105.50	11	6,970	0.16%
2018/02/08	3	106.17	2	105.00	104.00	1	7,152	0.01%
2018/02/07	1	110.00	2	111.75	109.00	-1	7,253	-0.01%
2018/02/06	5	107.40	1	109.50	106.00	4	7,563	0.05%
2018/02/05	3	113.17	3	115.00	116.00	0	7,467	0.00%
2018/02/01	3	115.67	3	117.50	117.00	0	7,434	0.00%
2018/01/31	8	116.81	10	116.45	117.00	-2	7,401	-0.03%
2018/01/30	0	0.00	1	113.00	111.50	-1	7,330	-0.01%
2018/01/29	2	114.00	5	116.90	115.00	-3	7,260	-0.04%
2018/01/26	5	114.80	9	112.17	116.00	-4	7,221	-0.06%
2018/01/25	7	109.14	0	0.00	107.50	7	7,112	0.10%
2018/01/24	5	112.20	1	111.50	112.50	4	7,025	0.06%
2018/01/23	5	115.90	27	115.00	115.00	-22	6,989	-0.31%
2018/01/22	5	113.70	20	113.15	115.00	-15	6,955	-0.22%
2018/01/19	21	110.50	7	109.64	109.50	14	6,926	0.20%
2018/01/18	0	0.00	12	108.00	108.00	-12	6,907	-0.17%
2018/01/17	14	105.82	12	107.46	105.50	2	6,891	0.03%
2018/01/16	10	104.90	1	105.50	104.00	9	6,919	0.13%
2018/01/15	18	106.11	9	107.11	108.00	9	6,935	0.13%
2018/01/12	16	109.13	5	110.30	108.00	11	6,825	0.16%
2018/01/11	4	114.50	2	117.25	114.00	2	6,647	0.03%
2018/01/10	3	115.17	13	114.96	116.50	-10	6,651	-0.15%
2018/01/09	3	117.67	6	119.50	119.00	-3	6,605	-0.05%
2018/01/08	3	119.83	11	121.73	121.50	-8	6,644	-0.12%
2018/01/05	12	121.21	12	122.25	121.50	0	6,618	0.00%
2018/01/04	33	120.12	21.1	118.79	120.50	11.9	6,568	0.18%
2018/01/03	11	112.68	7	113.29	113.00	4	6,414	0.06%
2018/01/02	12	110.83	12	110.79	111.50	0	6,374	0.00%

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

元富-城東券商分點個股進出
元富-城東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

元富-城東 券商分點個股進出 元富-城東 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

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析