智邦 (2345)-國泰-桃園券商分點個股進出

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
408.0
漲跌
▼8.5
漲幅
-2.04%
成交量
4,203張
產業
上市通信網路類股▲0.47%
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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/17	3.1	414.94	3	412.15	408.00	0.1	3,619	0.00%
2024/04/16	3.1	423.42	48.1	420.30	416.50	-45	3,571	-1.26%
2024/04/15	6.1	440.37	47.1	436.36	431.00	-41	3,569	-1.15%
2024/04/12	2.3	465.26	0	460.50	456.00	2.2	3,523	0.06%
2024/04/11	23	479.89	20.2	477.06	473.00	2.8	3,496	0.08%
2024/04/10	19	473.00	11.2	479.33	476.00	7.8	3,481	0.22%
2024/04/09	2.1	471.62	46.1	465.47	465.00	-44	3,502	-1.26%
2024/04/08	0.1	471.43	0.1	475.55	466.00	0	3,496	0.00%
2024/04/03	1	460.99	1	461.50	461.00	0	3,473	0.00%
2024/04/02	0	460.02	0	0.00	456.00	0	3,482	0.00%
2024/04/01	5	464.00	46	462.12	460.50	-41	3,484	-1.18%
2024/03/29	2.1	461.75	2	462.25	463.00	0.1	3,488	0.00%
2024/03/28	2.2	457.91	0	0.00	458.50	2.2	3,485	0.06%
2024/03/27	2	459.03	2.1	460.62	453.00	-0.1	3,495	0.00%
2024/03/26	3.3	473.93	4	466.25	465.50	-0.7	3,520	-0.02%
2024/03/25	12.1	473.75	10.1	474.78	475.00	2	3,583	0.06%
2024/03/22	95.1	479.90	3.4	477.99	481.00	91.7	3,568	2.57%
2024/03/21	2.2	451.96	3.1	457.66	459.00	-0.9	3,514	-0.03%
2024/03/20	36.1	448.82	1	437.67	437.50	35.1	3,487	1.01%
2024/03/19	4.3	449.98	1.2	457.25	444.00	3.1	3,419	0.09%
2024/03/18	61.2	463.60	0	0.00	457.50	61.2	3,448	1.78%
2024/03/15	3.2	453.59	3.1	455.51	454.00	0.1	3,417	0.00%
2024/03/14	1.1	467.31	1	465.00	465.50	0.1	3,370	0.00%
2024/03/13	4.2	467.73	3	465.76	465.00	1.1	3,340	0.03%
2024/03/12	8.8	474.95	5.1	475.16	475.50	3.7	3,268	0.11%
2024/03/11	4.1	483.90	1	487.05	491.00	3.1	3,173	0.10%
2024/03/08	6.9	496.94	3	489.00	491.00	3.9	3,130	0.13%
2024/03/07	1.4	506.96	2	512.00	507.00	-0.6	3,057	-0.02%
2024/03/06	0	0.00	0	516.00	515.00	0	3,017	0.00%
2024/03/05	1.2	515.83	0.3	516.04	514.00	1	3,052	0.03%
2024/03/04	1	511.99	1.1	511.18	508.00	-0.1	3,049	0.00%
2024/03/01	4.5	507.44	3	508.67	504.00	1.5	3,063	0.05%
2024/02/29	6	503.26	3	509.33	519.00	3	3,047	0.10%
2024/02/27	10.8	505.66	2.1	502.97	502.00	8.7	2,991	0.29%
2024/02/26	4.5	531.12	2	515.00	520.00	2.5	2,925	0.08%
2024/02/23	0.1	539.18	27	537.11	532.00	-26.9	2,864	-0.94%
2024/02/22	5.4	533.52	4	537.25	535.00	1.4	2,896	0.05%
2024/02/21	0.2	547.13	195	545.59	547.00	-194.8	2,908	-6.70%	大賣/鉅額交易
2024/02/20	0.2	560.19	22.2	569.03	569.00	-22	2,895	-0.76%
2024/02/19	1.1	560.93	0.1	564.15	564.00	1	2,893	0.03%
2024/02/16	47.2	552.90	1.6	555.55	558.00	45.7	2,919	1.56%
2024/02/15	15.7	512.73	3.2	522.05	539.00	12.5	2,918	0.43%
2024/02/05	2.3	546.80	3.1	546.97	548.00	-0.9	2,802	-0.03%
2024/02/02	3	544.67	36.2	562.44	562.00	-33.2	2,802	-1.18%
2024/02/01	1	536.06	1.4	541.85	542.00	-0.4	2,774	-0.01%
2024/01/31	1	523.00	3.2	531.40	529.00	-2.2	2,771	-0.08%
2024/01/30	3	513.33	3	516.34	515.00	0	2,776	0.00%
2024/01/29	0	519.00	1	518.98	519.00	-1	2,777	-0.04%
2024/01/26	1	510.98	1	515.00	510.00	0	2,836	0.00%
2024/01/25	26.1	521.97	3	517.67	513.00	23.1	2,866	0.81%
2024/01/24	3.2	522.31	5.1	523.99	522.00	-1.8	2,906	-0.06%
2024/01/23	20.1	522.02	1	527.00	522.00	19.1	2,951	0.65%
2024/01/22	164	536.53	8.7	537.46	542.00	155.3	2,932	5.30%	大買/鉅額交易
2024/01/19	33	512.12	17	517.88	517.00	16	2,931	0.55%
2024/01/18	4	509.50	4	505.25	504.00	0	2,936	0.00%
2024/01/17	1	509.00	1	512.91	509.00	0	2,943	0.00%
2024/01/16	0	512.00	0	0.00	513.00	0	2,965	0.00%
2024/01/15	4	511.75	4.1	510.24	516.00	-0.1	2,982	0.00%
2024/01/12	0.1	509.04	8	510.00	510.00	-7.9	3,003	-0.26%
2024/01/11	6.1	517.31	107.1	520.62	520.00	-101	3,079	-3.28%	大賣/
2024/01/10	0	0.00	45	510.00	508.00	-45	3,179	-1.42%
2024/01/09	1	521.00	4.2	514.40	516.00	-3.2	3,204	-0.10%
2024/01/08	1	495.01	13.1	496.39	496.50	-12.1	3,169	-0.38%
2024/01/05	1	493.51	1	490.00	486.50	0	3,212	0.00%
2024/01/04	12	491.67	30	490.33	491.00	-18	3,234	-0.56%
2024/01/03	4.3	486.58	3	490.00	490.00	1.3	3,323	0.04%
2024/01/02	5.3	502.90	4	506.13	493.50	1.3	3,320	0.04%
2023/12/29	0	517.36	0	0.00	523.00	0	3,387	0.00%
2023/12/28	0	0.00	0	524.00	523.00	0	3,441	0.00%
2023/12/27	1.5	512.34	1	517.00	519.00	0.5	3,452	0.01%
2023/12/26	0	0.00	0	510.00	510.00	0	3,468	0.00%
2023/12/25	2	497.75	2	498.75	498.00	0	3,499	0.00%
2023/12/22	2.6	497.56	2	492.50	489.50	0.6	3,541	0.02%
2023/12/21	2.1	485.93	2	489.75	488.50	0.1	3,559	0.00%
2023/12/20	22.2	495.39	16.1	497.89	496.00	6.1	3,581	0.17%
2023/12/19	17	512.76	2	511.52	512.00	15	3,540	0.42%
2023/12/18	1.2	503.09	1	507.00	514.00	0.2	3,635	0.00%
2023/12/15	3.8	515.81	3.1	510.77	506.00	0.7	3,707	0.02%
2023/12/14	8.1	533.99	8	533.38	530.00	0.1	3,727	0.00%
2023/12/13	5.2	520.15	4	524.29	533.00	1.2	3,736	0.03%
2023/12/12	7.8	531.12	5	532.60	526.00	2.8	3,892	0.07%
2023/12/11	32.1	530.97	4	535.25	533.00	28.1	3,971	0.71%
2023/12/08	2	537.46	1	535.00	532.00	1	3,989	0.03%
2023/12/07	25.4	528.14	1	527.00	528.00	24.4	3,996	0.61%
2023/12/06	117	535.53	1	534.00	534.00	116	3,999	2.90%	大買/鉅額交易
2023/12/05	1	526.00	1	524.00	527.00	0	4,010	0.00%
2023/12/04	8.5	526.78	6	520.67	521.00	2.5	4,002	0.06%
2023/12/01	3.1	536.31	3.1	534.11	536.00	0	3,966	0.00%
2023/11/30	4.1	533.66	4	531.25	533.00	0.1	3,986	0.00%
2023/11/29	8	544.36	6	534.83	538.00	2	3,961	0.05%
2023/11/28	3	531.02	4	539.25	538.00	-1	3,958	-0.03%
2023/11/27	3.2	531.62	1	533.00	527.00	2.2	3,975	0.05%
2023/11/24	2	541.99	2.3	539.41	540.00	-0.3	3,990	-0.01%
2023/11/22	4.1	555.21	4	560.75	562.00	0.1	4,051	0.00%
2023/11/21	6	563.51	7	563.76	560.00	-1	4,138	-0.02%
2023/11/20	11	554.09	10	555.50	555.00	1	4,199	0.02%
2023/11/17	2	534.00	2.1	536.74	532.00	-0.1	4,224	0.00%
2023/11/16	5.2	531.35	5	532.00	525.00	0.2	4,391	0.00%
2023/11/15	8	542.49	8.1	544.35	534.00	-0.1	4,448	0.00%
2023/11/14	4	531.49	4.2	527.84	524.00	-0.2	4,446	-0.01%
2023/11/13	6	541.49	7.7	532.08	533.00	-1.7	4,445	-0.04%
2023/11/10	3.1	548.51	3.2	547.61	545.00	-0.1	4,466	0.00%
2023/11/09	4	553.50	4	556.50	554.00	0	4,474	0.00%
2023/11/08	5	553.40	3	555.63	554.00	2	4,497	0.04%
2023/11/07	2	546.00	3.1	545.42	550.00	-1.1	4,517	-0.02%
2023/11/06	3	537.67	2	543.00	535.00	1	4,513	0.02%
2023/11/03	8	533.63	10	536.50	536.00	-2	4,515	-0.04%
2023/11/02	4	510.25	4	511.50	511.00	0	4,486	0.00%
2023/11/01	4	497.13	5	496.10	497.50	-1	4,495	-0.02%
2023/10/31	7	520.85	7.2	518.44	498.50	-0.2	4,477	-0.01%
2023/10/30	2	508.50	2	511.00	507.00	0	4,494	0.00%
2023/10/27	2	490.52	2	502.83	511.00	0	4,596	0.00%
2023/10/26	5	499.30	5	499.90	491.00	0	4,599	0.00%
2023/10/25	4	511.50	5.1	510.78	506.00	-1.1	4,607	-0.02%
2023/10/24	4	501.00	4	496.80	511.00	0	4,658	0.00%
2023/10/23	5	505.60	4	501.50	500.00	1	4,629	0.02%
2023/10/20	4	495.96	4	497.51	507.00	0	4,629	0.00%
2023/10/19	11	489.83	10	495.00	496.00	1	4,629	0.02%
2023/10/18	8.3	496.57	8	495.06	484.00	0.3	4,561	0.01%
2023/10/17	1.1	534.60	1	526.00	526.00	0.1	4,455	0.00%
2023/10/16	2	537.50	2	533.00	534.00	0	4,464	0.00%
2023/10/13	4	542.75	5	544.40	545.00	-1	4,475	-0.02%
2023/10/12	4	526.26	3	530.00	530.00	1	4,451	0.02%
2023/10/11	9	543.11	9	542.01	536.00	0	4,459	0.00%
2023/10/06	6	524.50	6.1	521.32	522.00	-0.1	4,449	0.00%
2023/10/05	10.1	507.18	10.9	514.79	516.00	-0.8	4,491	-0.02%
2023/10/04	8.1	474.49	9	480.11	490.50	-0.9	4,418	-0.02%
2023/10/03	3.2	490.89	3	485.33	482.00	0.2	4,376	0.00%
2023/10/02	4	501.25	4.3	501.29	500.00	-0.3	4,381	-0.01%
2023/09/28	5	489.10	5.1	491.01	493.00	-0.1	4,373	0.00%
2023/09/27	7	478.58	8	483.06	486.50	-1	4,338	-0.02%
2023/09/26	4	482.63	4.1	486.73	486.50	-0.1	4,321	0.00%
2023/09/25	8	484.56	12.3	484.72	481.50	-4.3	4,346	-0.10%
2023/09/22	3	453.50	3	462.50	463.50	0	4,280	0.00%
2023/09/21	8.4	459.40	6	457.83	453.50	2.4	4,243	0.06%
2023/09/20	7.5	480.21	4	474.75	472.00	3.5	4,159	0.09%
2023/09/19	2	525.48	2.1	520.01	503.00	-0.1	4,068	0.00%
2023/09/18	2	494.75	2.5	496.91	493.50	-0.5	4,013	-0.01%
2023/09/15	2	493.66	3.2	493.59	503.00	-1.1	3,993	-0.03%
2023/09/14	10.5	480.53	6.2	481.66	482.50	4.4	3,783	0.12%
2023/09/13	2	446.98	8	444.88	454.00	-6	3,696	-0.16%
2023/09/12	2	450.74	2	453.50	452.50	0	3,754	0.00%
2023/09/11	1	459.46	1	453.00	455.00	0	3,806	0.00%
2023/09/08	2.1	461.23	2	462.50	460.50	0.1	3,835	0.00%
2023/09/07	4.1	469.02	2	471.75	470.00	2.1	3,850	0.05%
2023/09/06	1.2	476.87	0	0.00	477.00	1.2	3,856	0.03%
2023/09/05	0	0.00	1	479.00	472.00	-1	3,872	-0.03%
2023/09/04	0	471.82	0	0.00	470.00	0	3,897	0.00%
2023/09/01	10.5	466.39	7	466.57	470.00	3.5	3,915	0.09%
2023/08/31	2.1	482.07	3	487.48	478.00	-1	3,960	-0.02%
2023/08/30	2	479.75	5.5	479.85	477.00	-3.5	3,946	-0.09%
2023/08/29	8	470.81	6	471.50	473.50	2	4,014	0.05%
2023/08/28	4	482.50	4	479.38	480.00	0	4,098	0.00%
2023/08/25	16.5	480.36	13	471.85	472.00	3.5	4,200	0.08%
2023/08/24	2.1	500.79	4.9	501.58	514.00	-2.8	4,354	-0.07%
2023/08/23	11.9	468.95	12	468.62	468.00	-0.1	4,373	0.00%
2023/08/22	6	469.92	5	464.30	473.00	1	4,443	0.02%
2023/08/21	1	427.50	36.1	450.21	452.50	-35.1	4,313	-0.81%
2023/08/18	1	413.00	5.6	410.64	411.50	-4.6	4,233	-0.11%
2023/08/17	1	401.00	0.1	399.44	403.00	0.9	4,169	0.02%
2023/08/16	33	389.33	20.2	396.47	398.50	12.8	4,153	0.31%
2023/08/15	0	391.00	59	384.38	384.00	-59	4,113	-1.43%
2023/08/14	0	0.00	1	386.00	385.00	-1	4,092	-0.02%
2023/08/11	7	376.00	9.1	383.16	384.00	-2.1	4,072	-0.05%
2023/08/10	3.2	371.32	1	367.50	366.00	2.2	4,049	0.05%
2023/08/09	3.1	391.99	2	380.75	380.00	1.1	4,043	0.03%
2023/08/08	28	391.25	4	395.12	388.00	24	4,040	0.59%
2023/08/07	52.1	389.63	0.3	392.32	390.00	51.8	4,026	1.29%
2023/08/04	2.5	365.23	2	370.00	369.00	0.5	4,003	0.01%
2023/08/02	4.2	381.51	3	374.67	366.00	1.2	3,972	0.03%
2023/08/01	4.2	400.64	6.1	412.55	394.50	-1.9	3,923	-0.05%
2023/07/31	3	393.33	3	394.17	382.00	0	3,883	0.00%
2023/07/28	2	383.51	2.1	387.98	390.00	-0.1	3,855	0.00%
2023/07/27	6.1	379.82	4	376.75	382.50	2.1	3,860	0.06%
2023/07/26	2	395.49	0.3	399.63	394.50	1.7	3,816	0.04%
2023/07/25	3	394.00	2	397.01	400.00	1	3,827	0.03%
2023/07/24	1.1	397.91	2.1	403.68	401.50	-1	3,844	-0.02%
2023/07/21	3	376.58	4.3	381.56	389.00	-1.3	3,849	-0.03%
2023/07/20	2	383.01	0	0.00	384.00	2	3,846	0.05%
2023/07/19	1.3	387.48	0	385.50	385.50	1.3	3,832	0.03%
2023/07/18	5	395.10	26.1	395.37	394.00	-21.1	3,837	-0.55%
2023/07/17	8.2	395.93	8	396.44	394.50	0.2	3,866	0.01%
2023/07/14	28.2	391.29	4	399.47	403.00	24.2	3,856	0.63%
2023/07/13	5.6	410.36	139.7	410.02	408.50	-134.1	3,823	-3.51%	大賣/鉅額交易
2023/07/12	4.1	388.04	3	387.28	390.00	1.1	3,751	0.03%
2023/07/11	0	369.00	11	369.64	369.50	-11	3,698	-0.30%
2023/07/10	4.5	351.11	1	354.07	357.50	3.5	3,710	0.09%
2023/07/07	9.2	349.13	2	355.00	351.00	7.1	3,724	0.19%
2023/07/06	36.1	364.41	0	0.00	361.00	36.1	3,714	0.97%
2023/07/05	0	373.00	7.1	371.97	371.00	-7.1	3,716	-0.19%
2023/07/04	0	370.76	33.1	369.93	370.50	-33.1	3,744	-0.88%
2023/07/03	0.1	365.00	5.4	364.43	367.50	-5.3	3,823	-0.14%
2023/06/30	9	347.72	0	0.00	349.00	9	3,800	0.24%
2023/06/29	1	347.44	2	345.25	347.00	-1	3,814	-0.03%
2023/06/28	1	340.10	0.2	353.00	341.00	0.8	3,806	0.02%
2023/06/27	1.3	348.57	1	345.50	341.00	0.3	3,837	0.01%
2023/06/26	4.2	340.55	4	341.50	350.00	0.2	3,855	0.01%
2023/06/21	2.2	354.54	0	0.00	358.00	2.2	3,852	0.06%
2023/06/20	0.4	359.35	0	0.00	359.00	0.4	3,845	0.01%
2023/06/19	2.2	363.78	2.1	366.02	364.50	0.1	3,892	0.00%
2023/06/16	130.2	363.77	10	362.55	363.00	120.2	3,944	3.05%	大買/鉅額交易
2023/06/15	14	377.46	9.2	379.17	382.00	4.8	3,863	0.12%
2023/06/14	1	366.48	0.1	364.50	370.00	1	3,848	0.03%
2023/06/13	0	353.92	0	354.67	359.00	0	3,862	0.00%
2023/06/12	0.2	350.06	20	347.15	348.50	-19.8	3,885	-0.51%
2023/06/09	1	345.00	5	345.70	343.00	-4	3,918	-0.10%
2023/06/08	23.2	340.77	1	341.00	339.50	22.2	3,924	0.57%
2023/06/07	8	353.37	104	354.77	355.50	-96	3,913	-2.45%	大賣/
2023/06/06	2	355.22	2	356.75	354.00	0	3,900	0.00%
2023/06/05	8	342.51	8	344.56	345.00	0	3,859	0.00%
2023/06/02	7	339.79	11.2	343.81	343.00	-4.1	3,923	-0.11%
2023/06/01	108	338.09	6	339.59	342.00	102	3,906	2.61%	大買/鉅額交易
2023/05/31	4	355.60	3.1	353.27	353.00	0.9	3,799	0.02%
2023/05/30	11.3	366.62	8.7	355.59	354.00	2.6	3,669	0.07%
2023/05/29	0	0.00	6	357.50	357.50	-6	3,442	-0.17%
2023/05/26	3	321.00	22.7	319.42	325.00	-19.7	3,339	-0.59%
2023/05/25	0	0.00	5.2	294.39	295.50	-5.2	3,219	-0.16%
2023/05/24	0	284.00	0	283.50	283.00	0	3,198	0.00%
2023/05/23	0	288.43	2	288.25	286.00	-2	3,196	-0.06%
2023/05/22	3.1	283.53	1	287.50	284.00	2.1	3,223	0.06%
2023/05/19	8.1	291.56	7	290.29	291.00	1.1	3,268	0.03%
2023/05/18	2	298.00	1.1	299.43	296.50	1	3,269	0.03%
2023/05/17	3	295.17	0	0.00	295.50	3	3,285	0.09%
2023/05/16	4	295.50	5.4	295.36	295.50	-1.4	3,296	-0.04%
2023/05/15	0	286.50	13	285.50	287.50	-13	3,287	-0.39%
2023/05/12	2.1	283.21	3	281.67	288.00	-0.9	3,317	-0.03%
2023/05/11	2.1	283.21	3	281.67	282.00	-0.9	3,324	-0.03%
2023/05/10	1.1	287.82	1	286.50	286.50	0.1	3,358	0.00%
2023/05/09	4	293.01	106.1	293.18	292.50	-102	3,446	-2.96%	大賣/鉅額交易
2023/05/08	2	294.00	24	295.02	295.00	-22	3,455	-0.64%
2023/05/05	94.1	290.75	16	288.94	288.50	78.1	3,453	2.26%
2023/05/04	26	297.46	1	295.00	298.00	25	3,452	0.72%
2023/05/03	10.1	290.23	8	293.63	295.00	2.1	3,490	0.06%
2023/05/02	0	300.50	0	0.00	298.00	0	3,532	0.00%
2023/04/28	1	299.00	1	298.46	299.00	0	3,573	0.00%
2023/04/27	1	288.50	3	290.67	289.00	-2	3,562	-0.06%
2023/04/26	1	286.22	2	293.00	292.50	-1	3,534	-0.03%
2023/04/25	44.2	290.70	43	287.36	287.50	1.2	3,524	0.03%
2023/04/24	1	293.00	1	299.00	298.50	0	3,515	0.00%
2023/04/21	2.1	297.71	3	295.83	295.50	-0.9	3,529	-0.03%
2023/04/20	42.5	305.26	4	303.38	298.50	38.5	3,539	1.09%
2023/04/19	0	0.00	1.2	318.47	319.50	-1.2	3,564	-0.03%
2023/04/18	14.1	310.25	11.2	312.75	313.50	2.9	3,603	0.08%
2023/04/17	1	312.50	0	0.00	313.00	1	3,607	0.03%
2023/04/14	1.1	305.14	39.5	314.26	315.50	-38.4	3,603	-1.07%
2023/04/13	6.5	306.86	10.1	309.61	302.50	-3.6	3,577	-0.10%
2023/04/12	1	310.51	2	312.75	313.00	-1	3,534	-0.03%
2023/04/11	2.2	309.91	3.4	311.12	311.50	-1.3	3,507	-0.04%
2023/04/10	12	306.29	10.1	306.87	308.50	1.9	3,486	0.05%
2023/04/07	17.1	313.83	1.1	309.12	309.00	16	3,456	0.46%
2023/04/06	11	313.55	11.1	316.18	316.50	-0.1	3,429	0.00%
2023/03/31	3	316.00	4	316.50	319.00	-1	3,372	-0.03%
2023/03/30	7.1	311.01	9.1	311.10	312.00	-2	3,328	-0.06%
2023/03/29	1	305.00	0	0.00	307.00	1	3,311	0.03%
2023/03/28	17	307.82	3	308.83	305.50	14	3,310	0.42%
2023/03/27	26	307.31	9.1	305.03	305.00	16.9	3,252	0.52%
2023/03/24	8.2	316.15	5	314.90	315.50	3.2	3,235	0.10%
2023/03/23	4	311.50	5.2	312.24	313.00	-1.2	3,212	-0.04%
2023/03/22	9.4	309.18	6	311.17	309.50	3.4	3,218	0.11%
2023/03/21	1.1	299.70	4.1	305.96	304.50	-3	3,173	-0.09%
2023/03/20	3	294.83	3	294.33	294.50	0	3,106	0.00%
2023/03/17	3	296.34	4	295.63	294.50	-1	3,121	-0.03%
2023/03/16	11	296.38	6	294.58	295.50	5	3,086	0.16%
2023/03/15	2.1	299.98	4.1	302.56	302.00	-2	3,075	-0.06%
2023/03/14	4.2	292.05	4	292.75	290.50	0.2	3,042	0.01%
2023/03/13	3	295.17	2.2	296.33	300.50	0.9	3,040	0.03%
2023/03/10	4.1	300.84	44	298.42	298.00	-39.9	3,085	-1.29%
2023/03/09	0	304.00	2	304.50	305.50	-2	3,062	-0.07%
2023/03/08	4	299.62	3	298.33	300.00	1	3,055	0.03%
2023/03/07	6	308.74	15	308.70	303.50	-9	3,018	-0.30%
2023/03/06	2	301.00	60.2	305.55	305.50	-58.2	2,918	-2.00%
2023/03/03	3	285.67	14	286.46	285.50	-11	2,843	-0.39%
2023/03/02	22.1	288.71	2	289.75	284.50	20.1	2,842	0.71%
2023/03/01	5	280.50	7.1	285.17	287.50	-2.1	2,824	-0.07%
2023/02/24	0	0.00	1	284.49	283.00	-1	2,805	-0.04%
2023/02/23	21	279.36	4	279.63	283.50	17	2,789	0.61%
2023/02/22	5	270.40	5.1	273.39	276.00	-0.1	2,768	0.00%
2023/02/21	3	275.00	1	276.00	276.50	2	2,748	0.07%
2023/02/20	99.1	275.94	2	276.00	276.50	97.1	2,767	3.51%
2023/02/17	7.2	284.76	10	286.10	283.00	-2.8	2,752	-0.10%
2023/02/16	4	283.88	3.1	281.64	283.50	1	2,717	0.03%
2023/02/15	0	275.00	0	0.00	274.50	0	2,733	0.00%
2023/02/14	1	273.50	13	274.31	277.00	-12	2,755	-0.44%
2023/02/13	0	0.00	6	270.91	271.00	-6	2,744	-0.22%
2023/02/10	2	270.75	2	270.25	273.50	0	2,749	0.00%
2023/02/09	0	0.00	0	272.50	274.00	0	2,725	0.00%
2023/02/08	6	274.08	2.1	272.48	274.00	3.9	2,711	0.15%
2023/02/07	1	264.06	4.9	266.41	273.00	-3.9	2,676	-0.15%
2023/02/06	10	259.00	0	0.00	257.50	10	2,582	0.39%
2023/02/02	3	251.17	2	252.01	255.50	1	2,613	0.04%
2023/02/01	1	246.04	2	248.50	247.50	-1	2,589	-0.04%
2023/01/31	2	244.09	0	0.00	243.50	2	2,693	0.08%
2023/01/30	2	251.25	4	253.25	251.50	-2	2,741	-0.07%
2023/01/17	0	249.50	1	252.50	252.50	-1	2,718	-0.04%
2023/01/16	1	245.01	1	247.03	247.50	0	2,741	0.00%
2023/01/13	3.1	245.15	3	247.83	243.00	0.1	2,805	0.00%
2023/01/12	2	254.25	1	254.50	253.00	1	2,845	0.04%
2023/01/11	2	253.75	3	253.17	253.50	-1	2,855	-0.03%
2023/01/10	0	0.00	1.1	251.25	253.00	-1.1	2,868	-0.04%
2023/01/09	9	246.32	8	245.81	248.00	1	2,890	0.04%
2023/01/06	2	254.99	0	0.00	255.50	2	2,861	0.07%
2023/01/05	1	246.50	1	244.12	248.50	0	2,832	0.00%
2023/01/04	0	0.00	2	244.00	244.50	-2	2,857	-0.07%
2023/01/03	0	0.00	2	239.03	242.00	-2	2,898	-0.07%
2022/12/30	2	237.25	2	238.00	234.50	0	2,939	0.00%
2022/12/29	1	230.00	1	232.50	232.50	0	2,965	0.00%
2022/12/28	2	236.75	3	235.53	233.50	-1	3,002	-0.03%
2022/12/27	1	239.49	1	240.50	238.00	0	3,044	0.00%
2022/12/26	1	235.01	1	237.00	236.50	0	3,060	0.00%
2022/12/23	7	240.43	2	236.25	237.50	5	3,068	0.16%
2022/12/22	1	257.00	0	0.00	254.00	1	3,072	0.03%
2022/12/21	0	0.00	1	251.04	253.00	-1	3,119	-0.03%
2022/12/20	2	253.95	2	253.25	245.50	0	3,137	0.00%
2022/12/19	1	251.50	1	255.00	256.00	0	3,161	0.00%
2022/12/16	3	255.50	3	256.67	255.00	0	3,196	0.00%
2022/12/15	1	258.00	2	260.25	262.50	-1	3,224	-0.03%
2022/12/14	0	0.00	1.1	253.23	258.00	-1.1	3,225	-0.03%
2022/12/13	1	251.01	1	253.50	248.00	0	3,252	0.00%
2022/12/12	2	247.75	2	249.25	249.00	0	3,254	0.00%
2022/12/09	3	247.00	3	248.33	250.50	0	3,275	0.00%
2022/12/08	4	248.00	5	249.00	248.50	-1	3,280	-0.03%
2022/12/07	5.1	252.44	2.2	248.61	248.50	3	3,304	0.09%
2022/12/06	4.2	259.04	4	260.25	260.00	0.2	3,292	0.00%
2022/12/05	3	256.51	3	257.50	258.00	0	3,328	0.00%
2022/12/02	3.1	263.28	0.1	261.91	259.00	3	3,324	0.09%
2022/11/30	0	0.00	1	274.50	271.50	-1	3,293	-0.03%
2022/11/28	1	262.00	1	264.00	266.50	0	3,397	0.00%
2022/11/25	3	269.00	2	270.50	265.50	1	3,525	0.03%
2022/11/24	1	266.00	1	269.50	269.00	0	3,562	0.00%
2022/11/23	0	0.00	0.1	262.50	262.50	-0.1	3,573	0.00%
2022/11/22	3	257.33	3	257.83	260.50	0	3,583	0.00%
2022/11/21	3	256.67	3	258.33	256.50	0	3,605	0.00%
2022/11/18	1	260.00	2	261.25	259.50	-1	3,626	-0.03%
2022/11/17	1.1	260.72	0	262.00	259.00	1.1	3,623	0.03%
2022/11/16	1.1	256.26	1	259.12	261.00	0	3,640	0.00%
2022/11/15	1	255.00	1	256.50	256.50	0	3,656	0.00%
2022/11/14	1	254.00	1	256.00	254.00	0	3,714	0.00%
2022/11/11	0	0.00	2	260.00	261.50	-2	3,722	-0.05%
2022/11/10	3.1	245.65	2.1	247.62	245.00	1	3,719	0.03%
2022/11/09	0	0.00	1	254.00	254.00	-1	3,709	-0.03%
2022/11/07	1	246.52	1	249.50	249.50	0	3,792	0.00%
2022/11/04	1.1	244.69	1	247.00	250.00	0.1	3,884	0.00%
2022/11/03	2	243.25	3	244.50	247.50	-1	3,976	-0.03%
2022/11/02	2	242.25	0	0.00	242.50	2	4,126	0.05%
2022/11/01	2	243.25	2	243.25	244.00	0	4,162	0.00%
2022/10/31	1	241.00	1	243.50	243.00	0	4,199	0.00%
2022/10/28	1	232.07	1	235.00	237.00	0	4,211	0.00%
2022/10/27	6	229.67	7	228.82	233.00	-1	4,199	-0.02%
2022/10/26	4.1	211.75	4	212.50	215.50	0.1	4,112	0.00%
2022/10/25	1	222.50	5	220.40	221.00	-4	4,047	-0.10%
2022/10/24	3	227.83	3	228.50	225.50	0	4,046	0.00%
2022/10/21	0	227.71	0	0.00	225.00	0	4,049	0.00%
2022/10/20	4	231.88	4	232.63	233.00	0	3,988	0.00%
2022/10/19	4	246.38	3	244.00	241.50	1	3,927	0.03%
2022/10/18	1	249.46	1	250.50	249.00	0	3,927	0.00%
2022/10/17	2	244.00	5	246.30	243.50	-3	3,930	-0.08%
2022/10/14	7.1	252.36	3.1	255.00	247.50	4	3,904	0.10%
2022/10/13	3.1	256.36	2	256.50	254.50	1.1	3,949	0.03%
2022/10/12	2	263.76	2	265.00	266.50	0	3,958	0.00%
2022/10/11	4	273.38	1	279.50	270.50	3	4,026	0.07%
2022/10/07	1.1	284.76	1	286.00	286.00	0.1	4,122	0.00%
2022/10/06	4	286.25	1	287.51	289.00	3	4,192	0.07%
2022/10/05	1	286.00	1	289.50	285.00	0	4,216	0.00%
2022/10/03	0	267.00	0	0.00	266.50	0	4,183	0.00%
2022/09/30	0	0.00	1	266.00	272.50	-1	4,205	-0.02%
2022/09/29	1.1	271.00	2	272.75	272.00	-0.9	4,263	-0.02%
2022/09/28	2	267.00	0	0.00	262.00	2	4,255	0.05%
2022/09/26	0	272.50	0	0.00	274.00	0	4,334	0.00%
2022/09/23	3	286.67	3	281.67	282.50	0	4,354	0.00%
2022/09/22	3	288.00	3	287.00	287.00	0	4,354	0.00%
2022/09/21	2	287.00	2	282.50	282.50	0	4,325	0.00%
2022/09/20	2	289.25	3.2	289.11	290.50	-1.2	4,318	-0.03%
2022/09/19	1.1	277.90	1	282.50	281.00	0.1	4,303	0.00%
2022/09/16	1	284.50	1	284.50	284.00	0	4,308	0.00%
2022/09/15	10	283.95	11	286.68	284.50	-1	4,320	-0.02%
2022/09/14	1	283.00	1	283.50	286.50	0	4,323	0.00%
2022/09/13	16	281.66	13	282.35	280.00	3	4,351	0.07%
2022/09/12	3	284.17	8	284.25	284.50	-5	4,375	-0.12%
2022/09/08	2	267.00	2	270.50	270.50	0	4,355	0.00%
2022/09/07	1	261.50	3	262.33	264.00	-2	4,400	-0.05%
2022/09/06	1	267.31	1	260.00	262.00	0	4,402	0.00%
2022/09/05	4	265.10	2	263.75	263.50	2	4,415	0.05%
2022/09/02	11	261.18	11	261.64	262.00	0	4,416	0.00%
2022/09/01	9	263.00	5	263.70	266.00	4	4,397	0.09%
2022/08/31	2	281.49	2	280.00	283.50	0	4,318	0.00%
2022/08/30	1	286.50	5	287.65	286.50	-4	4,326	-0.09%
2022/08/29	1	276.50	2	276.50	276.00	-1	4,320	-0.02%
2022/08/26	2	287.75	1	287.00	285.50	1	4,329	0.02%
2022/08/25	0	286.00	2	285.02	287.50	-2	4,301	-0.05%
2022/08/24	3	274.83	1	277.00	273.50	2	4,281	0.05%
2022/08/23	2	276.00	1	276.50	275.50	1	4,345	0.02%
2022/08/22	1	278.50	4	276.88	276.50	-3	4,363	-0.07%
2022/08/19	2	288.50	2.1	289.29	283.00	-0.1	4,345	0.00%
2022/08/18	4.1	285.32	4	285.38	285.50	0.1	4,319	0.00%
2022/08/17	0	284.00	0	0.00	284.50	0	4,295	0.00%
2022/08/16	2	280.49	0	0.00	279.50	2	4,266	0.05%
2022/08/15	10	280.00	10	279.40	279.00	0	4,245	0.00%
2022/08/12	6	274.58	7	275.36	276.50	-1	4,229	-0.02%
2022/08/11	14	276.11	11.2	277.48	278.50	2.8	4,182	0.07%
2022/08/10	19	276.74	19.1	278.83	280.00	-0.1	4,086	0.00%
2022/08/09	22.1	275.19	28.6	275.40	280.00	-6.5	4,026	-0.16%
2022/08/08	9	262.17	9.2	261.62	261.50	-0.2	3,890	-0.01%
2022/08/05	7.2	258.18	8.1	259.25	257.50	-0.9	3,908	-0.02%
2022/08/04	5	255.41	7	256.14	253.50	-2	3,902	-0.05%
2022/08/03	14	256.57	11	254.41	253.00	3	3,920	0.08%
2022/08/02	5.1	255.80	5.1	256.00	255.00	0	3,937	0.00%
2022/08/01	6	249.96	7	255.29	253.00	-1	3,874	-0.02%
2022/07/29	9	247.83	9	250.22	248.00	0	3,836	0.00%
2022/07/28	3	246.50	3	247.50	248.00	0	3,806	0.00%
2022/07/27	4	245.13	5	245.50	247.00	-1	3,783	-0.03%
2022/07/26	6	245.67	5	244.80	245.00	1	3,796	0.03%
2022/07/25	4.1	246.32	4	250.63	249.50	0.1	3,862	0.00%
2022/07/22	1	251.50	1	247.00	248.00	0	3,843	0.00%
2022/07/21	5	255.68	6	252.17	250.50	-1	3,835	-0.03%
2022/07/20	22.1	257.69	19	253.76	253.50	3.1	3,806	0.08%
2022/07/19	6	258.67	5	259.10	260.00	1	3,716	0.03%
2022/07/18	12	255.08	11.4	259.19	265.00	0.6	3,680	0.02%
2022/07/15	16	247.41	16.4	248.61	247.00	-0.4	3,565	-0.01%
2022/07/14	5	241.00	8.1	242.53	249.00	-3.1	3,427	-0.09%
2022/07/13	3	229.50	5.1	227.99	232.50	-2.1	3,315	-0.06%
2022/07/12	3	211.33	2	213.25	211.50	1	3,264	0.03%
2022/07/11	6	224.42	6	224.00	222.00	0	3,241	0.00%
2022/07/08	5.1	230.30	5.1	231.14	230.00	0	3,219	0.00%
2022/07/07	0.1	219.00	1	216.03	222.00	-1	3,187	-0.03%
2022/07/06	5	211.47	26.5	211.55	208.00	-21.5	3,143	-0.68%
2022/07/05	0	0.00	1	210.50	213.00	-1	3,143	-0.03%
2022/07/04	4	204.02	3	203.67	204.00	1	3,091	0.03%
2022/07/01	6.2	231.34	6.3	218.81	215.00	-0.1	3,064	0.00%
2022/06/30	8.1	240.85	6.2	238.73	238.50	1.9	3,091	0.06%
2022/06/29	3	242.50	4	241.75	243.50	-1	3,140	-0.03%
2022/06/28	5.1	241.98	3	246.00	240.50	2.1	3,220	0.06%
2022/06/27	7	246.14	9	248.22	245.50	-2	3,294	-0.06%
2022/06/24	3.1	245.97	11	244.14	242.50	-8	3,276	-0.24%
2022/06/23	25.3	244.93	16	240.13	240.00	9.3	3,322	0.28%
2022/06/22	22.2	245.74	19.1	249.04	245.00	3.1	3,343	0.09%
2022/06/21	8.1	243.47	11.1	244.53	252.00	-3	3,319	-0.09%
2022/06/20	7.2	232.41	8.1	236.49	233.50	-0.9	3,270	-0.03%
2022/06/17	4.1	231.80	3	237.83	227.50	1.1	3,246	0.04%
2022/06/16	6.1	250.02	8	247.69	242.50	-1.9	3,236	-0.06%
2022/06/15	3	242.17	8	240.88	240.00	-5	3,225	-0.15%
2022/06/14	5	236.70	15.1	239.22	238.00	-10.1	3,205	-0.32%
2022/06/13	3.1	236.66	2.1	238.87	236.00	0.9	3,179	0.03%
2022/06/10	7	241.86	8.1	236.50	242.00	-1.1	3,147	-0.04%
2022/06/09	0	0.00	0.1	230.29	234.00	-0.1	3,082	0.00%
2022/06/08	1	228.02	2.1	229.65	228.50	-1.1	3,056	-0.04%
2022/06/07	4	218.13	4	223.25	223.50	0	3,025	0.00%
2022/06/06	3	219.50	3	219.00	219.50	0	3,022	0.00%
2022/06/02	5	225.80	4.1	227.37	226.00	1	3,053	0.03%
2022/06/01	6	227.91	4	228.38	225.50	2	3,085	0.07%
2022/05/31	6	227.58	8.1	223.58	232.00	-2.1	3,083	-0.07%
2022/05/30	0	218.00	5.1	219.15	217.50	-5.1	3,010	-0.17%
2022/05/27	1	207.55	4	210.50	208.00	-3	2,958	-0.10%
2022/05/26	9.1	207.38	4	213.13	206.00	5.1	2,945	0.17%
2022/05/25	1	209.10	1	213.00	213.00	0	2,900	0.00%
2022/05/24	5	215.80	5	215.80	211.00	0	2,893	0.00%
2022/05/23	0	0.00	0	216.00	213.50	0	2,867	0.00%
2022/05/20	2.1	219.07	0	0.00	218.50	2.1	2,851	0.07%
2022/05/19	17.1	226.57	13	227.65	225.00	4.1	2,826	0.15%
2022/05/18	3	228.66	4.1	230.47	230.00	-1.1	2,793	-0.04%
2022/05/17	2	228.21	0.1	230.50	225.50	1.9	2,778	0.07%
2022/05/16	4	234.38	8.4	236.12	235.50	-4.4	2,751	-0.16%
2022/05/13	16	224.69	21.1	232.69	234.50	-5.1	2,716	-0.19%
2022/05/12	5	225.70	5	220.02	223.50	0	2,661	0.00%
2022/05/11	3	214.65	3.1	213.11	219.00	-0.1	2,615	0.00%
2022/05/10	2.3	209.21	0	0.00	207.00	2.3	2,550	0.09%
2022/05/09	0	218.50	0	0.00	218.50	0	2,507	0.00%
2022/05/06	6	224.00	5	224.50	226.00	1	2,519	0.04%
2022/05/05	1	235.50	1	234.50	232.00	0	2,546	0.00%
2022/05/04	2	231.50	3	232.67	234.00	-1	2,563	-0.04%
2022/05/03	2	230.75	1	229.50	232.50	1	2,599	0.04%
2022/04/29	4	231.00	7	231.43	233.00	-3	2,580	-0.12%
2022/04/28	3	220.00	1	217.50	219.50	2	2,516	0.08%
2022/04/27	2	213.25	2	214.25	215.50	0	2,506	0.00%
2022/04/26	2	220.46	3	219.00	221.00	-1	2,477	-0.04%
2022/04/25	3	211.04	2	210.00	211.00	1	2,459	0.04%
2022/04/22	0.5	222.44	0	0.00	221.50	0.5	2,457	0.02%
2022/04/21	0	224.27	0	229.00	225.50	0	2,452	0.00%
2022/04/20	1	223.00	2	225.52	223.00	-1	2,476	-0.04%
2022/04/19	0	225.00	0	0.00	221.50	0	2,488	0.00%
2022/04/18	1.1	219.77	0	0.00	219.00	1.1	2,497	0.04%
2022/04/15	1	225.98	2	226.00	224.00	-1	2,546	-0.04%
2022/04/14	1	225.99	5.1	225.72	226.00	-4.1	2,548	-0.16%
2022/04/13	9	220.56	7.1	220.01	222.00	2	2,556	0.08%
2022/04/12	2	216.25	1	217.00	215.00	1	2,581	0.04%
2022/04/11	7.6	221.20	11	220.59	216.50	-3.4	2,554	-0.13%
2022/04/08	2.1	226.06	4	226.38	226.00	-1.9	2,506	-0.08%
2022/04/07	5	232.11	0.3	237.00	231.00	4.8	2,473	0.19%
2022/04/06	7	233.86	6.2	236.69	238.50	0.8	2,426	0.03%
2022/04/01	13.2	224.78	7	228.93	230.00	6.2	2,349	0.26%
2022/03/31	2.3	221.59	36	223.36	222.50	-33.7	2,269	-1.49%
2022/03/30	0	210.87	0	219.00	215.00	0	2,168	0.00%
2022/03/29	1.2	206.25	1	206.00	207.00	0.2	2,100	0.01%
2022/03/28	15	199.77	13	200.62	204.00	2	2,099	0.10%
2022/03/25	13	208.88	0	205.50	203.00	13	2,039	0.64%
2022/03/24	4	214.25	2	216.50	215.50	2	2,027	0.10%
2022/03/23	8	215.56	3	216.83	216.50	5	2,142	0.23%
2022/03/22	7.1	216.06	1	221.50	217.50	6.1	2,206	0.27%
2022/03/21	0	219.22	0	0.00	219.00	0	2,182	0.00%
2022/03/18	6.3	223.04	0	0.00	216.00	6.3	2,155	0.29%
2022/03/17	0	0.00	2	236.47	236.50	-2	2,075	-0.10%
2022/03/16	3	218.83	1	216.50	219.50	2	2,058	0.10%
2022/03/15	2.1	221.79	2	222.75	219.00	0.1	2,057	0.00%
2022/03/11	2	232.77	0	0.00	234.50	2	2,066	0.10%
2022/03/10	4	238.00	1	235.00	235.50	3	2,052	0.15%
2022/03/09	3	227.20	0	0.00	228.00	3	2,062	0.15%
2022/03/08	1.1	231.30	0	0.00	226.50	1.1	2,055	0.05%
2022/03/07	2.2	239.30	0	0.00	237.00	2.2	2,008	0.11%
2022/03/04	3.4	254.25	0	0.00	253.50	3.4	1,993	0.17%
2022/03/03	0	262.50	0	266.50	267.00	0	1,983	0.00%
2022/03/02	0	262.00	0	0.00	262.00	0	1,978	0.00%
2022/02/24	0.2	257.36	0	0.00	254.50	0.2	1,984	0.01%
2022/02/23	0	265.64	0	0.00	265.00	0	1,967	0.00%
2022/02/22	0	263.50	0	0.00	262.00	0	1,979	0.00%
2022/02/21	1	268.50	0	0.00	273.00	1	1,976	0.05%
2022/02/17	0	0.00	0.1	271.89	272.50	-0.1	2,040	-0.01%
2022/02/16	0	0.00	1	273.00	274.00	-1	2,073	-0.05%
2022/02/15	0	260.00	0	0.00	259.50	0	2,105	0.00%
2022/02/14	1.1	264.45	0	0.00	256.00	1.1	2,120	0.05%
2022/02/11	0	270.00	0	0.00	271.50	0	2,166	0.00%
2022/02/10	1	272.50	1.3	269.22	274.50	-0.3	2,191	-0.01%
2022/02/09	0	0.00	3	264.50	264.50	-3	2,244	-0.13%
2022/02/08	0	0.00	1	261.00	260.50	-1	2,355	-0.04%
2022/02/07	5.1	258.61	1	260.50	258.50	4.1	2,385	0.17%
2022/01/26	3	272.33	3	272.66	265.00	0	2,383	0.00%
2022/01/25	2	278.00	3.2	276.04	274.50	-1.2	2,383	-0.05%
2022/01/20	0.1	267.50	1	265.00	263.50	-0.9	2,366	-0.04%
2022/01/19	0	267.79	0.1	268.50	267.50	0	2,401	0.00%
2022/01/18	2	270.50	2	271.00	269.00	0	2,415	0.00%
2022/01/17	1	269.49	2.1	269.07	270.50	-1.1	2,413	-0.05%
2022/01/14	1	260.96	1	263.50	260.00	0	2,403	0.00%
2022/01/13	0	263.13	1.1	260.64	266.00	-1.1	2,411	-0.05%
2022/01/12	1	255.00	5.1	253.51	255.50	-4.1	2,397	-0.17%
2022/01/11	5	261.40	4	262.75	257.50	1	2,399	0.04%
2022/01/10	6.1	260.65	4	261.13	262.50	2.1	2,433	0.09%
2022/01/07	2	260.00	0	260.50	259.00	2	2,419	0.08%
2022/01/06	0	267.50	0.1	268.00	266.00	-0.1	2,412	0.00%
2022/01/05	1.2	274.07	1	270.00	274.00	0.2	2,402	0.01%
2022/01/04	1.1	261.95	4.2	264.42	266.50	-3.1	2,379	-0.13%
2021/12/30	1	260.50	1.2	260.17	260.00	-0.2	2,441	-0.01%
2021/12/29	1.1	260.04	0	260.02	259.50	1.1	2,481	0.04%
2021/12/28	0.1	262.00	0	262.00	262.00	0	2,489	0.00%
2021/12/27	1	259.01	1	262.00	259.50	0	2,513	0.00%
2021/12/24	1	259.02	0	0.00	259.00	1	2,570	0.04%
2021/12/23	0	260.00	1	263.00	260.00	-1	2,581	-0.04%
2021/12/22	1.1	257.19	4	265.13	257.50	-2.9	2,586	-0.11%
2021/12/21	2.1	260.02	0	0.00	259.00	2.1	2,577	0.08%
2021/12/20	3	257.19	3.1	259.60	260.50	-0.1	2,571	0.00%
2021/12/17	10.4	260.84	3	258.00	257.50	7.4	2,517	0.30%
2021/12/16	7.9	278.61	0	0.00	275.50	7.9	2,396	0.33%
2021/12/15	1.1	294.47	0	0.00	292.50	1.1	2,326	0.05%
2021/12/14	0	297.79	0.1	300.96	298.00	-0.1	2,353	0.00%
2021/12/13	0.1	300.08	0	300.65	297.00	0	2,350	0.00%
2021/12/10	1.1	304.99	2	302.76	304.00	-1	2,367	-0.04%
2021/12/09	0	301.00	0.1	300.00	302.50	-0.1	2,357	0.00%
2021/12/08	0	294.43	0	295.00	296.50	0	2,340	0.00%
2021/12/07	4	283.00	10.1	288.20	293.00	-6.1	2,344	-0.26%
2021/12/06	0	277.10	4	283.00	283.50	-4	2,327	-0.17%
2021/12/03	9.2	278.08	0	0.00	277.00	9.2	2,331	0.40%
2021/12/02	2.1	287.89	1	288.37	284.00	1.1	2,346	0.05%
2021/12/01	0	0.00	0.1	292.39	295.00	-0.1	2,345	0.00%
2021/11/30	0.1	281.06	0	0.00	288.50	0.1	2,373	0.00%
2021/11/29	3	290.67	3	294.67	290.50	0	2,421	0.00%
2021/11/26	2	297.99	3	299.50	299.50	-1	2,441	-0.04%
2021/11/25	1	302.00	1	301.50	301.00	0	2,489	0.00%
2021/11/24	2	305.75	2	306.47	300.00	0	2,499	0.00%
2021/11/22	1	291.00	1	293.45	292.00	0	2,494	0.00%
2021/11/19	0	291.75	0	0.00	292.00	0	2,503	0.00%
2021/11/18	1	294.00	2	293.50	294.00	-1	2,522	-0.04%
2021/11/17	2	292.00	1	294.50	291.50	1	2,529	0.04%
2021/11/16	3	289.02	10	289.15	292.00	-7	2,524	-0.28%
2021/11/15	5	281.30	2	281.00	280.50	3	2,528	0.12%
2021/11/12	9	278.56	8	282.81	288.00	1	2,546	0.04%
2021/11/11	2	293.50	2.1	290.03	291.00	-0.1	2,594	0.00%
2021/11/10	1	284.50	12.4	293.66	296.00	-11.4	2,694	-0.42%
2021/11/09	0	0.00	2.1	286.13	290.00	-2.1	2,683	-0.08%
2021/11/08	5	284.59	4	282.50	282.50	1	2,649	0.04%
2021/11/05	1.1	293.85	3	286.00	283.00	-2	2,581	-0.08%
2021/11/04	2.1	260.58	2	269.75	271.50	0	2,454	0.00%
2021/11/03	0	260.25	1	261.48	260.50	-1	2,403	-0.04%
2021/11/02	3	252.50	2	260.25	251.00	1	2,361	0.04%
2021/11/01	1	250.08	1	254.00	252.00	0	2,332	0.00%
2021/10/29	3	243.50	0	0.00	243.50	3	2,304	0.13%
2021/10/28	1	247.51	1	250.50	248.00	0	2,289	0.00%
2021/10/27	1.1	248.46	1	252.00	250.00	0.1	2,296	0.00%
2021/10/26	0.1	243.53	0.1	242.00	245.00	0	2,259	0.00%
2021/10/25	0	235.44	0	0.00	234.00	0	2,249	0.00%
2021/10/21	0	235.00	0	0.00	236.50	0	2,254	0.00%
2021/10/20	0	237.28	0	0.00	236.50	0	2,241	0.00%
2021/10/19	0.1	240.58	1	239.00	241.00	-0.9	2,240	-0.04%
2021/10/18	1.1	236.03	0	0.00	233.00	1.1	2,218	0.05%
2021/10/15	1	245.01	0	0.00	245.00	1	2,169	0.05%
2021/10/14	1	251.00	1	250.00	251.50	0	2,134	0.00%
2021/10/13	1	261.00	1	263.49	255.50	0	2,141	0.00%
2021/10/12	1.1	257.39	1	259.00	257.50	0.1	2,144	0.00%
2021/10/08	0	252.08	2	258.50	257.50	-2	2,142	-0.09%
2021/10/07	1.1	246.44	3	249.16	250.50	-2	2,169	-0.09%
2021/10/06	1.1	238.34	0	241.50	229.00	1.1	2,148	0.05%
2021/10/05	1.1	245.99	1	245.50	246.50	0.1	2,115	0.01%
2021/10/04	2.2	245.31	3	249.83	247.50	-0.8	2,115	-0.04%
2021/10/01	4.2	255.99	0	0.00	254.00	4.2	2,096	0.20%
2021/09/30	0	0.00	2	266.25	263.00	-2	2,062	-0.10%
2021/09/29	4.1	264.36	3	266.33	262.00	1.1	2,068	0.05%
2021/09/28	6.1	267.34	1	267.00	267.50	5.1	2,053	0.25%
2021/09/27	0.1	273.69	0	0.00	271.50	0.1	2,067	0.00%
2021/09/24	0	274.50	1	275.50	274.50	-1	2,074	-0.05%
2021/09/23	1	272.50	0	0.00	271.00	1	2,093	0.05%
2021/09/22	0	0.00	1	271.00	269.50	-1	2,103	-0.05%
2021/09/17	1	265.08	2	266.25	266.00	-1	2,107	-0.05%
2021/09/16	1	270.00	0	0.00	268.00	1	2,139	0.05%
2021/09/14	0	0.00	0.1	277.00	278.50	-0.1	2,147	0.00%
2021/09/13	1	273.50	0	0.00	275.50	1	2,157	0.05%
2021/09/10	0	276.00	0	0.00	276.00	0	2,171	0.00%
2021/09/09	1	277.00	0	0.00	276.00	1	2,199	0.05%
2021/09/08	1	272.50	1	276.00	273.00	0	2,199	0.00%
2021/09/07	1	270.50	2	276.54	278.00	-1	2,192	-0.05%
2021/09/06	0	288.00	0	287.00	286.50	0	2,162	0.00%
2021/09/03	1.2	282.50	3	282.33	283.00	-1.9	2,162	-0.09%
2021/09/02	5	287.10	3	290.33	285.00	2	2,142	0.09%
2021/09/01	0	0.00	2	280.75	280.00	-2	2,075	-0.10%
2021/08/31	4	277.50	2	280.25	280.50	2	2,057	0.10%
2021/08/30	3	288.00	0	0.00	287.00	3	2,031	0.15%
2021/08/27	2	290.00	2	288.50	291.50	0	2,022	0.00%
2021/08/25	2	293.50	2	296.00	293.50	0	2,015	0.00%
2021/08/24	1	296.50	0	0.00	296.00	1	2,005	0.05%
2021/08/20	0	283.00	0	0.00	284.50	0	1,999	0.00%
2021/08/18	13	279.62	14	277.11	286.00	-1	1,989	-0.05%
2021/08/17	8.1	266.72	14.1	268.64	271.00	-6	1,944	-0.31%
2021/08/16	9.1	268.27	2.1	268.00	267.50	7	1,860	0.38%
2021/08/13	6.1	297.02	0	0.00	297.00	6.1	1,757	0.35%
2021/08/12	0	0.00	3	330.00	330.00	-3	1,722	-0.17%
2021/08/11	0	324.50	0	0.00	325.00	0	1,752	0.00%
2021/08/09	2	323.00	0	320.00	325.50	2	1,833	0.11%
2021/08/06	1.1	334.55	1	332.50	332.50	0.1	1,869	0.00%
2021/08/05	1.1	332.67	0	0.00	333.00	1.1	1,897	0.06%
2021/08/04	0.2	335.00	1	335.50	332.00	-0.9	1,975	-0.04%
2021/08/02	0	320.00	0	0.00	323.00	0	2,039	0.00%
2021/07/30	1	326.07	0	0.00	326.00	1	2,028	0.05%
2021/07/28	0	0.00	0.6	329.19	327.50	-0.6	2,071	-0.03%
2021/07/27	0	0.00	3	333.50	335.50	-3	2,111	-0.14%
2021/07/26	0.1	341.00	0	0.00	341.50	0.1	2,159	0.00%
2021/07/21	1	346.00	1	346.00	341.50	0	2,280	0.00%
2021/07/20	0	0.00	1	349.00	343.00	-1	2,348	-0.04%
2021/07/19	1	340.00	0	0.00	340.00	1	2,418	0.04%
2021/07/15	0	0.00	1	345.00	347.00	-1	2,427	-0.04%
2021/07/14	1	333.00	0	0.00	335.00	1	2,413	0.04%
2021/07/12	0	0.00	0.6	342.26	342.00	-0.6	2,350	-0.03%
2021/07/09	0	0.00	3	331.67	331.00	-3	2,343	-0.13%
2021/07/07	3	327.50	0	0.00	332.50	3	2,341	0.13%
2021/07/05	1	327.00	1	325.50	328.00	0	2,326	0.00%
2021/07/02	0	0.00	5	330.00	326.00	-5	2,336	-0.21%
2021/07/01	2	320.00	0	0.00	320.00	2	2,326	0.09%
2021/06/30	1	329.00	0.2	328.87	330.50	0.8	2,332	0.03%
2021/06/29	0.2	327.00	0	332.00	330.00	0.2	2,346	0.01%
2021/06/28	3.4	329.68	1	331.00	331.00	2.4	2,359	0.10%
2021/06/25	0.2	333.10	1	323.14	331.00	-0.9	2,351	-0.04%
2021/06/24	0	0.00	0.1	315.29	314.00	-0.1	2,336	0.00%
2021/06/23	1	305.00	3.4	310.01	315.50	-2.4	2,356	-0.10%
2021/06/22	4.2	299.07	0	0.00	300.00	4.2	2,334	0.18%
2021/06/16	0	0.00	0	295.50	295.00	0	2,380	0.00%
2021/06/15	5.1	296.52	5	296.00	298.00	0.1	2,394	0.00%
2021/06/10	0	291.00	0	0.00	292.50	0	2,385	0.00%
2021/06/09	0	284.00	0	0.00	288.00	0	2,374	0.00%
2021/06/08	0	288.68	0	0.00	286.50	0	2,395	0.00%
2021/06/07	0.1	282.50	0	285.00	293.50	0.1	2,389	0.00%
2021/06/03	0	295.00	0	0.00	293.00	0	2,386	0.00%
2021/06/02	1.2	299.93	0	300.00	297.00	1.1	2,386	0.05%
2021/05/31	0	0.00	4	300.88	307.50	-4	2,444	-0.16%
2021/05/28	1	290.00	1	293.50	293.00	0	2,461	0.00%
2021/05/26	0	298.50	0	302.00	300.00	0	2,475	0.00%
2021/05/25	2	304.25	8	305.81	303.00	-6	2,480	-0.24%
2021/05/24	1	299.00	2.1	302.91	307.50	-1.1	2,495	-0.04%
2021/05/21	0	0.00	1	294.50	295.00	-1	2,488	-0.04%
2021/05/20	1	296.00	1	289.52	295.50	0	2,504	0.00%
2021/05/19	1	297.97	0	297.00	295.50	1	2,514	0.04%
2021/05/18	0	290.00	4.1	284.89	295.00	-4.1	2,508	-0.16%
2021/05/17	0	267.67	2	268.50	273.00	-2	2,543	-0.08%
2021/05/14	5	276.00	4	275.38	271.50	1	2,526	0.04%
2021/05/13	2	264.04	4	269.88	269.50	-2	2,518	-0.08%
2021/05/12	12	264.50	13	260.42	264.00	-1	2,521	-0.04%
2021/05/11	2.1	262.03	0	0.00	259.00	2.1	2,508	0.08%
2021/05/10	2	291.75	6	288.17	285.50	-4	2,507	-0.16%
2021/05/07	1.1	290.54	0	0.00	290.00	1.1	2,573	0.04%
2021/05/06	2	288.01	2.2	294.55	291.00	-0.2	2,615	-0.01%
2021/05/05	1	294.03	3	299.29	291.00	-2	2,610	-0.08%
2021/05/04	2	307.68	1	304.47	303.00	1	2,622	0.04%
2021/05/03	4.1	309.00	3	314.49	315.50	1.1	2,602	0.04%
2021/04/29	1.2	319.28	0	307.50	318.00	1.2	2,589	0.05%
2021/04/28	2	300.00	1.1	300.84	303.50	0.9	2,564	0.03%
2021/04/27	4.2	296.12	1	295.50	296.00	3.2	2,537	0.13%
2021/04/26	2	292.29	2	297.00	296.00	0	2,519	0.00%
2021/04/23	2.1	287.57	2.5	283.88	291.50	-0.5	2,478	-0.02%
2021/04/22	0	0.00	3	277.50	275.00	-3	2,455	-0.12%
2021/04/21	1.1	271.11	1	272.00	271.00	0.1	2,467	0.00%
2021/04/20	0	274.00	0	274.50	276.00	0	2,521	0.00%
2021/04/19	0.1	274.49	0	0.00	273.50	0.1	2,552	0.00%
2021/04/16	1	270.02	1.1	276.41	275.50	-0.1	2,599	0.00%
2021/04/15	0	0.00	1	268.00	267.50	-1	2,614	-0.04%
2021/04/14	1	266.00	1	265.50	266.00	0	2,639	0.00%
2021/04/13	3	270.00	0.1	273.50	266.00	2.9	2,667	0.11%
2021/04/12	0	272.50	0	0.00	270.50	0	2,705	0.00%
2021/04/09	0	279.33	0.3	280.04	279.50	-0.2	2,726	-0.01%
2021/04/08	1.2	277.96	0.1	279.50	277.00	1.1	2,749	0.04%
2021/04/07	0.1	276.26	0.4	279.56	279.50	-0.3	2,769	-0.01%
2021/04/06	0	277.25	0	0.00	276.00	0	2,788	0.00%
2021/04/01	1.1	277.77	5	282.00	275.50	-3.9	2,819	-0.14%
2021/03/30	3.1	276.71	6	278.67	278.50	-2.9	2,751	-0.11%
2021/03/29	3	278.00	9.4	275.82	279.50	-6.4	2,751	-0.23%
2021/03/26	2	265.50	0	0.00	268.00	2	2,712	0.07%
2021/03/25	3	263.01	3	268.83	270.00	0	2,731	0.00%
2021/03/23	1	265.50	1	271.50	269.00	0	2,872	0.00%
2021/03/22	5.1	267.02	1	266.50	266.00	4.1	2,934	0.14%
2021/03/19	0	0.00	11.2	272.37	273.50	-11.2	2,968	-0.38%
2021/03/18	1.1	265.55	0	0.00	262.50	1.1	2,976	0.04%
2021/03/17	0.5	265.74	1	266.50	265.50	-0.5	3,033	-0.02%
2021/03/16	0	0.00	2	265.00	265.50	-2	3,090	-0.06%
2021/03/15	1	261.50	0	0.00	262.00	1	3,097	0.03%
2021/03/12	0.1	261.00	7	261.21	262.50	-6.9	3,119	-0.22%
2021/03/10	0	253.21	1	256.00	253.50	-1	3,142	-0.03%
2021/03/09	3	251.17	0	0.00	251.00	3	3,191	0.09%
2021/03/08	0	0.00	4	261.75	259.50	-4	3,193	-0.13%
2021/03/05	3	252.01	1.1	253.38	256.00	2	3,199	0.06%
2021/03/04	13	257.15	3	256.33	256.50	10	3,226	0.31%
2021/03/03	11	259.73	5	261.20	265.50	6	3,217	0.19%
2021/03/02	1	267.50	2	272.00	266.50	-1	3,233	-0.03%
2021/02/26	2.3	264.43	0	0.00	262.50	2.3	3,256	0.07%
2021/02/25	0	272.50	0	0.00	272.00	0	3,213	0.00%
2021/02/24	2.4	272.05	1.2	276.04	268.50	1.2	3,235	0.04%
2021/02/23	4	272.25	0	0.00	272.00	4	3,214	0.12%
2021/02/22	0.1	275.00	1	278.00	274.00	-1	3,237	-0.03%
2021/02/19	2.1	275.28	4	274.75	275.50	-2	3,242	-0.06%
2021/02/18	3	273.00	5	275.80	275.50	-2	3,284	-0.06%
2021/02/17	5	264.29	1	269.75	269.50	4	3,328	0.12%
2021/02/05	1	271.50	0	0.00	271.50	1	3,289	0.03%
2021/02/04	6	271.83	2.1	273.05	272.00	3.9	3,393	0.11%
2021/02/03	3.1	280.23	0	0.00	280.50	3.1	3,374	0.09%
2021/02/02	1.1	277.09	3.1	286.04	293.00	-2	3,375	-0.06%
2021/02/01	2	274.00	1.1	275.99	275.00	1	3,318	0.03%
2021/01/29	7.2	272.26	8.1	273.94	269.50	-0.9	3,276	-0.03%
2021/01/28	7.2	273.60	3.1	274.14	273.00	4.2	3,204	0.13%
2021/01/27	1.1	287.03	1	288.48	288.00	0.1	3,155	0.00%
2021/01/26	5	292.22	9.3	293.73	291.00	-4.3	3,141	-0.14%
2021/01/25	1.1	289.86	0	0.00	288.50	1.1	3,110	0.04%
2021/01/22	3.3	288.51	5.1	288.28	291.50	-1.8	3,099	-0.06%
2021/01/21	0.2	289.59	1	285.50	285.50	-0.8	3,077	-0.03%
2021/01/20	1	278.00	3	280.83	281.00	-2	3,043	-0.07%
2021/01/19	1.1	282.50	1	281.50	283.00	0.1	3,043	0.00%
2021/01/18	1.1	280.10	1	283.50	282.00	0.1	3,062	0.00%
2021/01/15	5.1	281.25	6.1	277.61	277.00	-0.9	3,093	-0.03%
2021/01/14	4.1	284.76	1	287.50	282.50	3.1	3,070	0.10%
2021/01/13	2	290.75	3	290.33	291.50	-1	3,042	-0.03%
2021/01/12	6.1	290.67	2	287.50	287.00	4.1	2,984	0.14%
2021/01/11	5	293.40	5.1	295.47	294.00	0	2,963	0.00%
2021/01/08	0	0.00	1	293.50	291.50	-1	2,923	-0.03%
2021/01/07	1	296.00	1	296.00	296.00	0	2,903	0.00%
2021/01/06	3.2	291.82	1.2	294.86	296.00	2	2,894	0.07%
2021/01/05	4.1	296.56	0	0.00	297.50	4.1	2,879	0.14%
2021/01/04	1.3	302.43	1.1	300.73	301.00	0.2	2,860	0.01%
2020/12/31	0	0.00	1	310.00	316.00	-1	2,850	-0.04%
2020/12/30	1.1	311.01	0	312.00	316.00	1.1	2,862	0.04%
2020/12/29	1	301.00	1	305.98	306.50	0	2,870	0.00%
2020/12/28	2.1	299.40	4	298.00	298.50	-1.9	2,920	-0.07%
2020/12/25	0	0.00	2	287.50	287.50	-2	2,898	-0.07%
2020/12/24	1	288.50	1	292.00	289.00	0	2,967	0.00%
2020/12/23	2	283.00	0	0.00	285.50	2	3,028	0.07%
2020/12/21	3	288.33	1	286.00	287.50	2	3,141	0.06%
2020/12/18	3	294.17	4	296.00	293.50	-1	3,190	-0.03%
2020/12/17	6	293.08	14.1	298.23	287.50	-8.1	3,146	-0.26%
2020/12/16	12	305.00	2	294.75	305.00	10	3,044	0.33%
2020/12/15	4	288.38	4	288.63	288.00	0	2,991	0.00%
2020/12/14	1	286.50	0	0.00	285.00	1	2,956	0.03%
2020/12/11	1	271.00	2	272.50	277.00	-1	2,909	-0.03%
2020/12/10	0	0.00	2	266.50	265.00	-2	2,861	-0.07%
2020/12/09	0	259.61	1	258.50	259.00	-1	2,825	-0.03%
2020/12/08	2	260.25	2	258.00	259.00	0	2,861	0.00%
2020/12/07	0	255.50	2.1	254.24	256.00	-2.1	2,908	-0.07%
2020/12/04	4	249.50	0	0.00	250.00	4	2,920	0.14%
2020/12/03	0	250.50	4	251.25	252.00	-4	2,920	-0.14%
2020/12/02	0	0.00	1	243.50	245.00	-1	2,880	-0.03%
2020/12/01	0	0.00	2	244.00	243.00	-2	2,928	-0.07%
2020/11/30	1	238.00	0	0.00	239.00	1	2,939	0.03%
2020/11/27	2.2	239.47	2	239.25	243.50	0.2	2,909	0.01%
2020/11/26	1	234.50	2	234.75	237.00	-1	2,909	-0.03%
2020/11/25	2	230.50	0	230.00	228.00	2	2,932	0.07%
2020/11/24	1	234.50	0	0.00	236.50	1	2,950	0.03%
2020/11/23	1.2	237.33	0	0.00	237.50	1.2	3,004	0.04%
2020/11/20	0	0.00	1	244.50	243.50	-1	3,050	-0.03%
2020/11/19	1	242.00	1	245.00	242.50	0	3,117	0.00%
2020/11/18	0	245.00	0	0.00	246.00	0	3,175	0.00%
2020/11/17	0	0.00	3	244.00	244.00	-3	3,190	-0.09%
2020/11/16	0	237.50	2.1	235.94	239.00	-2	3,205	-0.06%
2020/11/13	1	224.52	3	227.00	229.50	-2	3,182	-0.06%
2020/11/12	1	225.99	6	230.92	223.00	-5	3,192	-0.16%
2020/11/11	1	216.50	1	216.50	220.00	0	3,169	0.00%
2020/11/10	1	220.48	1	218.50	217.50	0	3,260	0.00%
2020/11/09	0	216.00	1	217.50	217.50	-1	3,317	-0.03%
2020/11/06	0.1	214.50	0	0.00	214.50	0.1	3,387	0.00%
2020/11/05	0	0.00	1	213.01	212.00	-1	3,498	-0.03%
2020/11/04	0	210.50	0	0.00	210.50	0	3,536	0.00%
2020/11/02	0.1	209.00	1	206.00	206.00	-0.9	3,630	-0.02%
2020/10/30	0	0.00	2	208.50	207.50	-2	3,674	-0.05%
2020/10/29	1	204.50	0	0.00	206.50	1	3,722	0.03%
2020/10/28	1	208.50	0	0.00	209.00	1	3,765	0.03%
2020/10/27	2	208.76	0	211.00	210.00	2	3,787	0.05%
2020/10/26	0	0.00	1	211.50	214.00	-1	3,805	-0.03%
2020/10/23	4	209.50	0	0.00	208.50	4	3,835	0.10%
2020/10/22	1	216.50	0	0.00	214.00	1	3,820	0.03%
2020/10/20	0	221.00	0	0.00	222.00	0	3,840	0.00%
2020/10/19	0	220.00	0	0.00	221.00	0	3,865	0.00%
2020/10/16	0	218.00	0	0.00	218.00	0	3,895	0.00%
2020/10/15	0	220.00	0	0.00	221.50	0	3,908	0.00%
2020/10/13	0	0.00	1	219.00	219.00	-1	3,952	-0.03%
2020/10/07	1	220.01	0	221.00	219.00	1	4,015	0.02%
2020/09/29	2	221.75	2	223.00	221.00	0	3,987	0.00%
2020/09/28	0.1	218.00	2	218.00	219.00	-1.9	4,000	-0.05%
2020/09/25	0	0.00	2	210.00	211.50	-2	4,044	-0.05%
2020/09/24	5.1	208.38	2	209.75	206.50	3.1	4,087	0.08%
2020/09/23	5	209.20	0	0.00	210.00	5	4,056	0.12%
2020/09/22	0.1	219.00	4	219.00	216.50	-3.9	4,010	-0.10%
2020/09/18	0	220.00	0	220.00	219.50	0	4,069	0.00%
2020/09/17	1.1	217.45	0	0.00	216.00	1.1	4,081	0.03%
2020/09/16	2	220.50	0	0.00	219.50	2	4,073	0.05%
2020/09/15	0	0.00	1	220.50	220.50	-1	4,075	-0.02%
2020/09/14	1	218.00	1	219.50	218.50	0	4,159	0.00%
2020/09/11	3	217.83	1	220.00	215.50	2	4,142	0.05%
2020/09/10	2.1	224.90	2	223.50	222.00	0.1	4,135	0.00%
2020/09/09	1	216.00	0	0.00	218.50	1	4,104	0.02%
2020/09/04	2	228.25	0	0.00	230.00	2	4,242	0.05%
2020/09/03	1.1	234.45	0	0.00	233.50	1.1	4,283	0.03%
2020/09/01	0	0.00	1	237.00	237.00	-1	4,557	-0.02%
2020/08/31	1	235.00	1	234.00	234.00	0	4,592	0.00%
2020/08/28	2.1	238.07	15	241.80	241.00	-12.9	4,611	-0.28%
2020/08/26	13	227.92	1.1	229.71	230.00	11.9	4,781	0.25%
2020/08/25	8	241.38	6	238.00	237.50	2	4,745	0.04%
2020/08/24	0	0.00	4	241.38	244.00	-4	4,769	-0.08%
2020/08/21	0	0.00	2	229.00	228.00	-2	4,827	-0.04%
2020/08/20	3	226.00	2	226.75	222.00	1	4,818	0.02%
2020/08/19	1	233.00	2	233.00	232.50	-1	4,815	-0.02%
2020/08/18	0	0.00	3	237.00	235.00	-3	4,938	-0.06%
2020/08/17	0.2	237.00	2	236.75	238.00	-1.8	4,950	-0.04%
2020/08/14	0.1	228.50	3	227.17	228.50	-2.9	4,896	-0.06%
2020/08/13	3	217.00	1	220.00	220.00	2	4,843	0.04%
2020/08/12	1	211.50	1	215.50	215.00	0	4,865	0.00%
2020/08/11	6	210.67	10	207.50	209.00	-4	4,956	-0.08%
2020/08/10	1	223.50	1	220.00	220.00	0	4,916	0.00%
2020/08/07	4	229.25	1	234.00	226.00	3	4,988	0.06%
2020/08/06	7	240.36	0	0.00	237.00	7	4,987	0.14%
2020/08/05	1	247.50	1	250.50	247.00	0	5,040	0.00%
2020/08/04	0	0.00	2	242.00	245.50	-2	5,047	-0.04%
2020/08/03	0.1	234.50	3	238.17	233.00	-2.9	5,058	-0.06%
2020/07/31	1	231.50	1	233.00	229.50	0	5,057	0.00%
2020/07/30	1	232.00	0	0.00	232.00	1	5,127	0.02%
2020/07/29	1.1	232.00	1	238.00	232.00	0.1	5,198	0.00%
2020/07/28	3	231.00	0	0.00	229.00	3	5,252	0.06%
2020/07/27	2	235.50	4	239.50	235.00	-2	5,333	-0.04%
2020/07/23	1	240.50	0	0.00	240.50	1	5,899	0.02%
2020/07/22	0	0.00	124	246.61	247.00	-124	5,995	-2.07%	大賣/鉅額交易
2020/07/21	0.1	242.00	99	243.61	242.00	-98.9	6,090	-1.62%
2020/07/20	0	0.00	31	239.50	237.50	-31	6,246	-0.50%
2020/07/17	2	239.00	1	243.00	236.50	1	6,366	0.02%
2020/07/16	2	245.00	0	0.00	241.50	2	6,520	0.03%
2020/07/15	16	257.75	1	265.00	252.50	15	6,752	0.22%
2020/07/10	0	0.00	21	253.64	255.00	-21	7,128	-0.29%
2020/07/09	15	260.33	5.3	258.33	258.00	9.8	7,139	0.14%
2020/07/08	58	252.42	16	255.00	255.50	42	7,161	0.59%
2020/07/07	31	258.60	18	255.00	256.50	13	7,269	0.18%
2020/07/06	58	256.88	1.1	255.00	256.50	56.9	7,267	0.78%
2020/07/03	106	242.75	6	243.17	242.00	100	7,244	1.38%	大買/
2020/07/02	33	236.00	7	236.57	237.50	26	7,322	0.36%
2020/07/01	3	231.67	3	230.67	230.50	0	7,396	0.00%
2020/06/30	1.1	228.00	2	229.25	228.00	-0.9	7,439	-0.01%
2020/06/29	2	222.00	2	227.25	225.50	0	7,495	0.00%
2020/06/24	2	224.75	0	0.00	223.50	2	7,515	0.03%
2020/06/23	4	228.38	1	227.00	225.00	3	7,599	0.04%
2020/06/22	2.1	228.52	0	0.00	229.00	2.1	7,665	0.03%
2020/06/19	5	230.00	11	230.32	230.00	-6	7,826	-0.08%
2020/06/18	1	224.50	2	222.25	223.00	-1	7,892	-0.01%
2020/06/17	2	222.50	1	223.50	224.50	1	8,006	0.01%
2020/06/16	5	224.90	3	225.67	226.50	2	8,327	0.02%
2020/06/15	6	221.92	3	222.33	220.50	3	8,462	0.04%
2020/06/12	4	224.25	10	224.70	226.50	-6	8,552	-0.07%
2020/06/11	1	224.00	8	224.63	223.50	-7	8,639	-0.08%
2020/06/10	2	212.50	2	215.25	217.50	0	8,614	0.00%
2020/06/09	5	212.40	5	212.00	209.50	0	8,722	0.00%
2020/06/08	7	215.07	3	216.33	213.00	4	8,742	0.05%
2020/06/05	3	223.33	2	224.50	223.50	1	8,626	0.01%
2020/06/04	3.1	224.91	8	225.31	227.00	-4.9	8,629	-0.06%
2020/06/03	15	223.23	0	0.00	223.50	15	8,638	0.17%
2020/06/02	21	230.26	10	227.40	228.00	11	8,589	0.13%
2020/06/01	1	242.00	3	242.00	242.50	-2	8,567	-0.02%
2020/05/29	6	235.00	4	236.13	241.50	2	8,583	0.02%
2020/05/28	12	237.04	15	238.93	236.00	-3	8,568	-0.04%
2020/05/27	1	228.50	1	230.00	229.00	0	8,506	0.00%
2020/05/26	4	228.63	2	228.50	229.00	2	8,598	0.02%
2020/05/25	2	221.00	2	228.00	229.00	0	8,592	0.00%
2020/05/22	1	220.50	1	216.50	217.50	0	8,479	0.00%
2020/05/21	2	217.75	14	216.79	216.50	-12	8,499	-0.14%
2020/05/20	2	212.75	3	214.17	215.00	-1	8,540	-0.01%
2020/05/19	16	212.63	3	212.33	212.00	13	8,614	0.15%
2020/05/18	9	219.44	15	217.80	218.00	-6	8,556	-0.07%
2020/05/15	7	212.64	5.3	209.56	209.00	1.7	8,454	0.02%
2020/05/14	7	212.29	8	212.50	211.00	-1	8,438	-0.01%
2020/05/13	4	206.88	3	207.50	209.50	1	8,385	0.01%
2020/05/12	2	203.00	4.5	203.72	204.50	-2.5	8,424	-0.03%
2020/05/11	2	210.75	6	209.42	209.00	-4	8,494	-0.05%
2020/05/08	3	208.00	3	209.33	209.50	0	8,584	0.00%
2020/05/07	3	212.00	2	210.50	211.50	1	8,665	0.01%
2020/05/06	1	209.50	1	211.50	212.50	0	8,746	0.00%
2020/05/05	10	211.40	74	208.58	209.50	-64	8,723	-0.73%
2020/05/04	11	208.95	8.5	208.62	208.50	2.5	8,699	0.03%
2020/04/30	73.3	216.96	6	217.83	217.50	67.3	8,678	0.77%
2020/04/29	22	221.86	160	221.53	223.50	-138	8,647	-1.60%	大賣/鉅額交易
2020/04/28	62	204.17	8	210.31	212.50	54	8,389	0.64%
2020/04/27	5	197.20	4	197.13	196.50	1	8,214	0.01%
2020/04/24	4	190.63	6	193.17	195.00	-2	8,157	-0.02%
2020/04/23	50	190.98	16	191.63	190.00	34	8,121	0.42%
2020/04/22	6	184.33	5	184.40	186.50	1	7,975	0.01%
2020/04/21	59	184.37	12	185.54	184.00	47	7,892	0.60%
2020/04/20	7	194.50	6	195.25	193.00	1	7,764	0.01%
2020/04/17	5	197.30	5	203.40	206.00	0	7,499	0.00%
2020/04/16	3	183.83	3	184.67	188.00	0	7,257	0.00%
2020/04/15	0	0.00	2	183.50	183.00	-2	7,214	-0.03%
2020/04/14	6	179.75	5	181.50	179.50	1	7,185	0.01%
2020/04/13	5	179.10	2	178.50	178.00	3	7,238	0.04%
2020/04/10	1	177.00	6	177.58	178.50	-5	7,203	-0.07%
2020/04/09	3	174.33	3	175.00	174.50	0	7,156	0.00%
2020/04/08	7	176.07	8	177.13	177.50	-1	7,196	-0.01%
2020/04/07	5	176.70	293	175.20	174.50	-288	7,282	-3.95%	大賣/鉅額交易
2020/04/06	4	172.25	11	171.68	176.00	-7	7,158	-0.10%
2020/04/01	2	164.00	8	164.31	166.50	-6	7,084	-0.08%
2020/03/31	2	160.00	2	161.00	163.00	0	7,053	0.00%
2020/03/30	0	0.00	3	154.33	158.00	-3	7,007	-0.04%
2020/03/27	69	155.61	166	157.21	156.50	-97	7,048	-1.38%	大賣/
2020/03/26	5	151.90	5	153.20	155.00	0	6,947	0.00%
2020/03/25	15	151.00	20	152.23	154.00	-5	6,898	-0.07%
2020/03/24	10	141.50	12	142.42	144.00	-2	6,735	-0.03%
2020/03/23	9	138.83	2	138.75	137.00	7	6,592	0.11%
2020/03/20	101	158.16	7	152.93	152.00	94	6,518	1.44%	大買/
2020/03/19	79	149.64	5	157.20	149.00	74	6,193	1.19%
2020/03/18	6	171.42	76	167.18	165.50	-70	6,053	-1.16%
2020/03/17	4	165.88	34	167.53	168.50	-30	5,976	-0.50%
2020/03/16	12.1	165.72	61	167.76	163.00	-48.9	5,875	-0.83%
2020/03/13	8.1	155.53	10	157.90	169.00	-1.9	5,834	-0.03%
2020/03/12	10	165.30	6	163.25	164.00	4	5,738	0.07%
2020/03/11	2	173.50	7	174.00	172.50	-5	5,735	-0.09%
2020/03/10	3	168.67	2	168.50	171.00	1	5,777	0.02%
2020/03/09	7.1	170.90	3	171.50	168.00	4.1	5,805	0.07%
2020/03/06	6	175.33	6	176.00	178.00	0	5,764	0.00%
2020/03/05	6	174.33	14	176.36	179.00	-8	5,756	-0.14%
2020/03/04	2	168.25	1	167.00	168.50	1	5,689	0.02%
2020/03/03	1	166.00	2	165.75	165.50	-1	5,747	-0.02%
2020/03/02	3	162.83	1	162.50	162.00	2	5,824	0.03%
2020/02/27	5	166.10	0	0.00	163.50	5	6,678	0.07%
2020/02/26	100	172.51	1	175.50	171.50	99	6,654	1.49%
2020/02/25	2	175.00	3	176.67	175.50	-1	6,720	-0.01%
2020/02/24	5	174.80	0	0.00	176.00	5	6,758	0.07%
2020/02/21	1	184.50	2	183.25	179.50	-1	6,747	-0.01%
2020/02/20	48	183.61	108	183.18	183.50	-60	6,728	-0.89%	大賣/
2020/02/19	1	182.50	52	181.71	182.00	-51	6,713	-0.76%
2020/02/18	1	180.50	0	0.00	180.50	1	6,723	0.01%
2020/02/14	2	181.25	3	181.33	182.50	-1	6,741	-0.01%
2020/02/13	69	179.44	1	179.00	179.50	68	6,792	1.00%
2020/02/12	13	188.77	73	183.14	183.00	-60	6,780	-0.88%
2020/02/11	2	184.50	1	185.50	184.00	1	6,835	0.01%
2020/02/10	2	178.25	5	179.50	181.50	-3	6,866	-0.04%
2020/02/07	0	0.00	3	176.00	174.00	-3	6,840	-0.04%
2020/02/06	4	175.50	2	176.50	176.00	2	6,788	0.03%
2020/02/05	50	173.00	0	0.00	173.50	50	6,903	0.72%
2020/02/04	0	0.00	3	170.33	171.00	-3	6,982	-0.04%
2020/02/03	1	155.00	1	158.50	164.00	0	6,950	0.00%
2020/01/31	48	163.92	0	0.00	163.00	48	6,949	0.69%
2020/01/30	1	160.00	1	158.00	159.00	0	6,976	0.00%
2020/01/20	69	173.78	2	174.75	174.00	67	6,879	0.97%
2020/01/17	102	172.51	6	173.00	173.50	96	6,831	1.41%	大買/
2020/01/16	0	0.00	1	170.00	168.50	-1	6,773	-0.01%
2020/01/14	1	168.00	0	0.00	168.50	1	6,761	0.01%
2020/01/13	0	0.00	26	166.94	168.00	-26	6,713	-0.39%
2020/01/10	1	165.50	0	0.00	165.50	1	6,797	0.01%
2020/01/09	2	168.00	0	0.00	168.00	2	6,848	0.03%
2020/01/08	0	0.00	66	163.89	165.00	-66	6,875	-0.96%
2020/01/07	29	163.79	25	166.50	162.00	4	6,957	0.06%
2020/01/06	31	169.40	1	170.00	170.00	30	6,965	0.43%
2020/01/03	102	172.95	0	0.00	171.50	102	7,075	1.44%	大買/鉅額交易
2020/01/02	3	172.17	3	173.67	175.00	0	7,049	0.00%
2019/12/31	2	169.50	7	168.93	168.00	-5	7,053	-0.07%
2019/12/30	2	163.50	48	163.50	164.00	-46	6,952	-0.66%
2019/12/27	0	0.00	2	162.50	162.50	-2	7,065	-0.03%
2019/12/25	8	158.94	6	159.08	160.00	2	7,122	0.03%
2019/12/24	3	164.50	0	0.00	160.50	3	7,108	0.04%
2019/12/23	1	167.00	1	169.50	168.00	0	7,086	0.00%
2019/12/20	0	0.00	4	168.50	168.50	-4	7,175	-0.06%
2019/12/19	128	166.00	8	166.50	167.00	120	7,206	1.67%	大買/鉅額交易
2019/12/18	3	166.00	1	165.00	165.50	2	7,347	0.03%
2019/12/17	3	167.17	0	0.00	166.00	3	7,414	0.04%
2019/12/16	2	165.00	1	166.00	166.50	1	7,527	0.01%
2019/12/13	3	164.17	11	164.05	164.50	-8	7,608	-0.11%
2019/12/10	0	0.00	110	164.50	164.50	-110	7,658	-1.44%	大賣/鉅額交易
2019/12/09	0	0.00	1	165.00	164.50	-1	7,704	-0.01%
2019/12/06	9	160.83	7	164.36	160.50	2	7,672	0.03%
2019/12/05	0	0.00	2	163.00	164.50	-2	7,640	-0.03%
2019/12/04	7	158.00	4	158.25	157.50	3	7,569	0.04%
2019/12/03	22	157.98	1	157.50	157.00	21	7,551	0.28%
2019/12/02	100	157.50	0	0.00	158.00	100	7,554	1.32%
2019/11/28	1	161.00	0	0.00	160.00	1	7,680	0.01%
2019/11/27	4	164.38	1	163.00	163.50	3	7,696	0.04%
2019/11/26	2	170.50	1	170.00	170.00	1	7,602	0.01%
2019/11/25	1	169.50	2	170.50	171.00	-1	6,820	-0.01%
2019/11/22	4	164.63	0	0.00	166.50	4	6,895	0.06%
2019/11/20	0	0.00	1	168.50	169.00	-1	6,799	-0.01%
2019/11/19	0	0.00	1	173.00	173.00	-1	6,804	-0.01%
2019/11/18	5	172.00	3	171.50	171.00	2	6,827	0.03%
2019/11/15	1	177.00	2	177.50	178.00	-1	6,801	-0.01%
2019/11/14	1	178.50	0	0.00	175.50	1	6,785	0.01%
2019/11/13	3	175.17	1	174.50	176.00	2	6,770	0.03%
2019/11/12	1	171.50	1	174.00	174.00	0	6,777	0.00%
2019/11/11	1	175.00	1	175.50	173.00	0	6,724	0.00%
2019/11/08	0	0.00	1	175.00	172.00	-1	6,774	-0.01%
2019/11/07	3	174.83	0	0.00	174.00	3	6,760	0.04%
2019/11/06	2	179.50	5	178.50	180.50	-3	6,751	-0.04%
2019/11/05	2	175.50	5	174.80	175.50	-3	6,860	-0.04%
2019/11/04	5	170.80	2	171.00	173.00	3	6,915	0.04%
2019/11/01	3	175.50	4	175.00	174.50	-1	6,890	-0.01%
2019/10/31	0	0.00	1	184.00	181.50	-1	6,804	-0.01%
2019/10/30	12	181.92	9	182.78	182.50	3	6,796	0.04%
2019/10/29	1	181.50	0	0.00	182.50	1	6,741	0.01%
2019/10/24	1	191.00	1	188.00	188.50	0	6,793	0.00%
2019/10/23	3	190.83	1	189.00	191.00	2	6,807	0.03%
2019/10/22	0	0.00	3	190.00	188.50	-3	6,818	-0.04%
2019/10/21	1	187.50	1	187.50	187.00	0	6,844	0.00%
2019/10/17	1	185.00	0	0.00	187.00	1	6,881	0.01%
2019/10/16	3	189.33	0	0.00	190.00	3	6,789	0.04%
2019/10/15	3	193.00	4	190.88	195.00	-1	6,717	-0.01%
2019/10/14	2	184.25	2	187.50	186.50	0	6,618	0.00%
2019/10/09	1	185.00	1	185.00	185.00	0	6,542	0.00%
2019/10/08	2	179.00	2	179.25	180.00	0	6,436	0.00%
2019/10/07	4	178.75	5	178.90	177.00	-1	6,407	-0.02%
2019/10/04	0	0.00	3	176.50	172.50	-3	6,343	-0.05%
2019/10/03	4	174.00	3	173.67	175.00	1	6,282	0.02%
2019/10/02	0	0.00	2	165.50	167.00	-2	6,165	-0.03%
2019/10/01	3	161.67	6	162.17	162.00	-3	6,110	-0.05%
2019/09/26	1	165.00	1	165.00	165.00	0	6,237	0.00%
2019/09/25	0	0.00	1	161.50	162.50	-1	6,350	-0.02%
2019/09/23	9	164.17	0	0.00	163.50	9	6,348	0.14%
2019/09/20	5	171.20	0	0.00	169.00	5	6,289	0.08%
2019/09/19	1	173.00	2	170.00	172.00	-1	6,328	-0.02%
2019/09/18	7	176.29	6	174.42	177.50	1	6,459	0.02%
2019/09/17	1	172.50	1	173.50	172.50	0	6,372	0.00%
2019/09/16	1	170.50	5	170.90	171.00	-4	6,381	-0.06%
2019/09/12	1	168.50	3	169.83	170.50	-2	6,386	-0.03%
2019/09/11	8	167.75	3	169.67	166.00	5	6,402	0.08%
2019/09/10	2	166.00	2	167.50	168.00	0	6,357	0.00%
2019/09/09	1	164.00	1	165.50	166.00	0	6,343	0.00%
2019/09/06	2	164.75	5	163.80	164.00	-3	6,333	-0.05%
2019/09/05	1	161.00	0	0.00	162.50	1	6,348	0.02%
2019/09/04	1	162.00	1	163.50	163.00	0	6,311	0.00%
2019/09/03	0	0.00	133	161.49	161.50	-133	6,320	-2.10%	大賣/鉅額交易
2019/09/02	5	165.90	4	165.75	164.00	1	6,286	0.02%
2019/08/30	1	164.50	140	163.14	165.50	-139	6,202	-2.24%	大賣/鉅額交易
2019/08/29	0	0.00	105	161.71	162.50	-105	6,103	-1.72%	大賣/鉅額交易
2019/08/28	3	156.67	5	161.00	161.50	-2	6,115	-0.03%
2019/08/27	71	155.01	0	0.00	156.50	71	6,005	1.18%
2019/08/22	19	158.00	14	154.50	155.00	5	5,853	0.09%
2019/08/21	0	0.00	1	155.50	156.00	-1	5,857	-0.02%
2019/08/20	3	153.00	0	0.00	153.00	3	5,898	0.05%
2019/08/19	1	152.00	0	0.00	152.00	1	5,841	0.02%
2019/08/16	2	153.00	0	0.00	153.00	2	5,830	0.03%
2019/08/15	6	150.25	3	152.50	152.00	3	5,818	0.05%
2019/08/14	0	0.00	136	150.26	150.50	-136	5,779	-2.35%	大賣/鉅額交易
2019/08/13	4	150.75	1	149.00	149.00	3	5,809	0.05%
2019/08/12	1	144.00	1	152.00	156.00	0	5,805	0.00%
2019/08/08	1	148.00	4	149.63	151.00	-3	5,647	-0.05%
2019/08/07	205	142.72	205	146.23	147.50	0	5,552	0.00%	大買/大賣/
2019/08/06	0	0.00	3	140.17	140.50	-3	5,462	-0.05%
2019/08/05	1	138.00	22	136.68	138.00	-21	5,371	-0.39%
2019/08/02	2	132.50	4	131.63	133.00	-2	5,329	-0.04%
2019/08/01	37	135.50	1	135.50	136.50	36	5,322	0.68%
2019/07/30	101	139.44	60	132.92	133.00	41	5,470	0.75%	大買/
2019/07/26	211	136.23	4	136.00	136.50	207	5,462	3.79%	大買/鉅額交易
2019/07/25	151	136.83	2	137.00	134.50	149	5,479	2.72%	大買/鉅額交易
2019/07/24	2	135.50	0	0.00	136.00	2	5,464	0.04%
2019/07/23	24	136.65	6	136.42	134.00	18	5,510	0.33%
2019/07/22	1	135.50	23	135.54	136.50	-22	5,570	-0.39%
2019/07/19	0	0.00	1	131.50	132.00	-1	5,508	-0.02%
2019/07/18	1	129.00	0	0.00	128.50	1	5,561	0.02%
2019/07/15	0	0.00	1	127.50	129.00	-1	5,758	-0.02%
2019/07/11	1	129.50	0	0.00	129.00	1	5,788	0.02%
2019/07/10	4	132.50	4	131.00	133.00	0	5,762	0.00%
2019/07/09	2	130.50	0	0.00	130.00	2	5,784	0.03%
2019/07/08	0	0.00	49	132.00	130.00	-49	5,823	-0.84%
2019/07/05	1	129.50	118	129.50	130.50	-117	5,850	-2.00%	大賣/鉅額交易
2019/07/04	1	129.50	3	129.67	130.00	-2	5,889	-0.03%
2019/07/03	18	130.08	0	0.00	127.50	18	5,922	0.30%
2019/07/02	5	137.50	5	137.00	136.50	0	5,770	0.00%
2019/07/01	1	134.50	7	135.21	134.00	-6	5,637	-0.11%
2019/06/28	4	130.00	16	129.19	131.50	-12	5,646	-0.21%
2019/06/27	1	133.00	1	133.00	128.50	0	5,752	0.00%
2019/06/26	2	129.00	0	0.00	131.00	2	5,772	0.03%
2019/06/25	4	128.38	3	127.67	129.00	1	5,685	0.02%
2019/06/24	6	122.42	5	122.10	122.00	1	5,437	0.02%
2019/06/21	13	124.92	0	0.00	123.00	13	5,584	0.23%
2019/06/19	5	122.50	6	124.92	124.50	-1	5,691	-0.02%
2019/06/18	0	0.00	3	120.33	121.50	-3	5,690	-0.05%
2019/06/17	13	119.15	10	119.00	119.00	3	5,781	0.05%
2019/06/14	2	124.75	0	0.00	121.00	2	5,938	0.03%
2019/06/12	2	124.00	2	123.00	124.00	0	6,167	0.00%
2019/06/11	100	123.00	0	0.00	123.50	100	6,177	1.62%
2019/06/10	4	123.00	5	120.50	123.50	-1	6,167	-0.02%
2019/06/05	4	120.00	4	119.50	120.00	0	6,085	0.00%
2019/06/04	7	120.29	8	118.94	118.00	-1	6,137	-0.02%
2019/06/03	11	119.59	27	121.04	120.50	-16	6,148	-0.26%
2019/05/31	16	117.56	16	120.91	122.50	0	6,153	0.00%
2019/05/30	7	118.21	7	117.86	119.00	0	6,150	0.00%
2019/05/29	4	114.50	4	116.50	116.50	0	6,226	0.00%
2019/05/28	1	114.50	1	114.00	116.50	0	6,299	0.00%
2019/05/27	4	113.88	3	112.33	111.50	1	6,303	0.02%
2019/05/23	2	119.00	0	0.00	119.50	2	6,538	0.03%
2019/05/22	1	123.50	1	120.50	119.00	0	6,588	0.00%
2019/05/21	21	121.38	3	117.67	122.00	18	6,602	0.27%
2019/05/20	5	119.80	5	119.10	118.50	0	6,600	0.00%
2019/05/17	67	122.55	12	123.08	121.50	55	6,609	0.83%
2019/05/16	1	131.00	0	0.00	125.50	1	6,692	0.01%
2019/05/15	8	130.19	2	127.50	131.00	6	6,748	0.09%
2019/05/14	7	121.79	6	123.50	126.00	1	6,819	0.01%
2019/05/13	7	128.71	6	129.67	130.50	1	6,761	0.01%
2019/05/10	2	129.75	3	128.33	130.00	-1	6,910	-0.01%
2019/05/09	2	131.75	13	133.31	129.00	-11	6,958	-0.16%
2019/05/08	3	132.67	0	0.00	133.50	3	6,971	0.04%
2019/05/07	1	135.00	3	137.67	135.00	-2	6,890	-0.03%
2019/05/06	1	132.00	0	0.00	133.50	1	6,819	0.01%
2019/05/03	6	135.75	1	135.50	136.50	5	6,808	0.07%
2019/05/02	1	131.00	5	132.80	134.00	-4	6,843	-0.06%
2019/04/30	14	129.00	3	128.67	131.00	11	6,922	0.16%
2019/04/29	2	124.50	4	125.88	129.50	-2	6,959	-0.03%
2019/04/26	9	128.06	4	127.00	128.50	5	6,957	0.07%
2019/04/24	1	140.00	1	137.50	136.50	0	7,212	0.00%
2019/04/23	8	134.38	15	135.40	139.50	-7	7,563	-0.09%
2019/04/22	1	129.50	1	130.50	131.00	0	7,474	0.00%
2019/04/19	1	130.50	1	128.50	128.50	0	7,539	0.00%
2019/04/17	2	133.00	2	131.75	131.50	0	7,691	0.00%
2019/04/16	2	132.50	1	132.00	132.50	1	7,808	0.01%
2019/04/15	8	134.50	5	131.60	131.00	3	7,926	0.04%
2019/04/12	0	0.00	1	130.00	133.00	-1	8,001	-0.01%
2019/04/11	7	132.14	0	0.00	130.50	7	8,123	0.09%
2019/04/10	6	132.08	1	134.00	133.00	5	8,272	0.06%
2019/04/09	1	133.50	5	133.60	131.50	-4	8,336	-0.05%
2019/04/08	2	129.50	7	131.50	129.00	-5	8,552	-0.06%
2019/04/03	0	0.00	4	127.25	129.50	-4	8,649	-0.05%
2019/04/02	13	129.12	5	128.80	129.00	8	8,718	0.09%
2019/04/01	6	127.25	5	127.80	130.50	1	8,677	0.01%
2019/03/29	4	126.63	4	124.50	124.50	0	8,527	0.00%
2019/03/28	4	122.25	4	122.88	122.50	0	8,518	0.00%
2019/03/27	5	120.90	1	119.00	121.00	4	8,522	0.05%
2019/03/26	2	123.00	223	121.29	121.00	-221	8,535	-2.59%	大賣/鉅額交易
2019/03/25	1	116.50	2	118.75	120.00	-1	8,412	-0.01%
2019/03/22	5	119.70	103	120.51	118.50	-98	8,390	-1.17%	大賣/
2019/03/21	3	120.83	2	119.75	118.50	1	8,260	0.01%
2019/03/20	7	120.50	107	120.45	120.00	-100	8,254	-1.21%	大賣/
2019/03/19	2	118.00	150	116.00	116.50	-148	8,210	-1.80%	大賣/鉅額交易
2019/03/18	3	115.67	3	116.00	118.50	0	8,121	0.00%
2019/03/15	100	110.50	0	0.00	110.00	100	7,962	1.26%
2019/03/14	0	0.00	1	109.00	108.00	-1	8,065	-0.01%
2019/03/13	1	107.00	4	108.50	109.00	-3	8,113	-0.04%
2019/03/12	1	107.00	0	0.00	106.00	1	8,185	0.01%
2019/03/11	2	107.25	1	108.00	108.50	1	8,231	0.01%
2019/03/08	0	0.00	2	108.00	108.00	-2	8,369	-0.02%
2019/03/07	0	0.00	1	106.00	106.50	-1	8,340	-0.01%
2019/03/05	3	107.33	48	107.49	107.00	-45	8,442	-0.53%
2019/03/04	1	107.50	0	0.00	108.00	1	8,439	0.01%
2019/02/27	101	108.49	4	108.50	108.50	97	8,350	1.16%	大買/
2019/02/26	1	109.00	4	108.63	108.00	-3	8,274	-0.04%
2019/02/25	2	107.00	6	108.00	108.50	-4	8,270	-0.05%
2019/02/22	1	105.50	7	104.57	106.50	-6	8,268	-0.07%
2019/02/21	132	101.19	2	102.00	102.00	130	8,227	1.58%	大買/鉅額交易
2019/02/20	2	101.50	4	102.50	101.50	-2	8,287	-0.02%
2019/02/19	4	101.38	11	101.27	101.50	-7	8,289	-0.08%
2019/02/18	7	100.57	2	100.25	100.50	5	8,283	0.06%
2019/02/15	6	101.72	1	103.00	99.50	5	8,274	0.06%
2019/02/14	4	104.13	2	105.50	103.00	2	8,116	0.02%
2019/02/13	9	106.22	1	106.00	106.00	8	8,065	0.10%
2019/02/12	1	109.50	2	109.75	109.50	-1	7,979	-0.01%
2019/02/11	7	109.14	10	109.80	109.00	-3	7,970	-0.04%
2019/01/30	136	107.49	2	105.00	107.50	134	7,854	1.71%	大買/鉅額交易
2019/01/29	153	104.00	0	0.00	104.00	153	7,758	1.97%	大買/鉅額交易
2019/01/28	0	0.00	2	106.75	106.50	-2	7,729	-0.03%
2019/01/25	1	106.50	4	107.50	106.50	-3	7,785	-0.04%
2019/01/23	0	0.00	2	106.50	107.00	-2	7,914	-0.03%
2019/01/22	6	104.92	1	103.50	104.50	5	7,953	0.06%
2019/01/21	1	107.50	151	106.67	107.00	-150	8,018	-1.87%	大賣/鉅額交易
2019/01/18	2	106.25	162	106.50	107.00	-160	8,055	-1.99%	大賣/鉅額交易
2019/01/17	66	106.46	2	105.75	104.50	64	8,092	0.79%
2019/01/16	4	109.38	3	111.17	112.00	1	7,965	0.01%
2019/01/15	5	111.00	11	110.50	108.50	-6	7,798	-0.08%
2019/01/14	0	0.00	2	105.00	105.00	-2	7,425	-0.03%
2019/01/10	0	0.00	1	100.00	100.00	-1	7,516	-0.01%
2019/01/09	2	104.25	6	103.67	102.50	-4	7,634	-0.05%
2019/01/08	1	99.80	0	0.00	102.00	1	7,594	0.01%
2019/01/07	4	102.50	2	101.60	99.70	2	7,521	0.03%
2019/01/04	5	99.74	10	100.32	101.00	-5	7,543	-0.07%
2019/01/03	6	99.25	6	99.78	99.90	0	7,657	0.00%
2019/01/02	8	99.11	5	98.20	98.20	3	7,585	0.04%
2018/12/28	6	99.00	8	98.28	98.60	-2	7,456	-0.03%
2018/12/27	15	97.95	17	98.41	98.10	-2	7,472	-0.03%
2018/12/26	5	93.64	48	93.98	94.00	-43	7,290	-0.59%
2018/12/25	7	91.94	3	92.27	90.60	4	7,327	0.05%
2018/12/24	4	94.60	0	0.00	94.20	4	7,315	0.05%
2018/12/22	5	97.34	6	97.22	97.60	-1	7,344	-0.01%
2018/12/21	0	0.00	3	97.73	96.90	-3	7,605	-0.04%
2018/12/20	0	0.00	1	95.80	97.40	-1	7,879	-0.01%
2018/12/19	9	96.28	5	95.82	95.00	4	8,041	0.05%
2018/12/18	0	0.00	2	96.30	96.80	-2	8,094	-0.02%
2018/12/17	5	98.26	3	99.73	97.20	2	8,302	0.02%
2018/12/14	0	0.00	1	99.20	99.00	-1	8,664	-0.01%
2018/12/13	3	99.83	2	99.70	99.60	1	8,787	0.01%
2018/12/12	2	100.45	3	100.50	99.10	-1	8,763	-0.01%
2018/12/11	7	95.49	12	97.02	98.20	-5	8,715	-0.06%
2018/12/10	6	93.80	6	94.15	92.00	0	8,747	0.00%
2018/12/07	40	98.05	5	99.78	95.80	35	8,690	0.40%
2018/12/06	2	96.10	3	97.47	98.90	-1	8,705	-0.01%
2018/12/05	3	99.43	1	102.50	98.70	2	8,872	0.02%
2018/12/03	27	101.72	31	102.60	101.50	-4	9,057	-0.04%
2018/11/30	5	97.86	4	97.63	97.50	1	8,955	0.01%
2018/11/29	53	98.59	3	97.63	96.30	50	9,035	0.55%
2018/11/28	7	96.96	5	97.20	96.20	2	8,935	0.02%
2018/11/27	19	96.45	19	96.59	97.40	0	9,106	0.00%
2018/11/26	0	0.00	1	93.60	94.00	-1	9,148	-0.01%
2018/11/23	2	93.25	2	92.50	92.50	0	9,186	0.00%
2018/11/22	2	94.10	3	93.23	93.00	-1	9,193	-0.01%
2018/11/21	9	94.30	7	95.81	95.00	2	9,175	0.02%
2018/11/20	112	96.48	13	95.32	94.20	99	9,073	1.09%	大買/
2018/11/19	65	99.00	11	99.58	101.50	54	8,940	0.60%
2018/11/16	1	94.50	6	95.00	95.20	-5	8,865	-0.06%
2018/11/15	2	93.70	2	93.30	94.20	0	8,882	0.00%
2018/11/14	7	94.53	5	94.34	92.80	2	8,890	0.02%
2018/11/13	1	89.00	1	89.30	92.60	0	8,895	0.00%
2018/11/12	1	92.50	3	92.17	91.50	-2	8,992	-0.02%
2018/11/09	2	91.25	1	91.30	91.60	1	9,269	0.01%
2018/11/08	2	91.95	2	91.30	90.20	0	9,715	0.00%
2018/11/07	3	90.00	5	90.42	90.30	-2	9,717	-0.02%
2018/11/06	3	89.80	4	89.83	87.40	-1	9,762	-0.01%
2018/11/05	0	0.00	1	90.00	89.20	-1	9,823	-0.01%
2018/11/02	4	89.88	4	89.18	89.10	0	9,807	0.00%
2018/11/01	3	89.23	4	89.40	89.00	-1	9,888	-0.01%
2018/10/31	0	0.00	3	84.20	85.20	-3	9,823	-0.03%
2018/10/30	16	78.72	18	77.17	79.40	-2	9,747	-0.02%
2018/10/29	9	80.48	4	81.05	78.40	5	9,711	0.05%
2018/10/26	3	86.50	5	85.18	84.00	-2	9,691	-0.02%
2018/10/25	2	84.75	0	0.00	85.70	2	9,714	0.02%
2018/10/24	1	88.60	4	88.25	88.70	-3	9,647	-0.03%
2018/10/23	5	88.06	3	88.17	87.50	2	9,622	0.02%
2018/10/22	2	88.20	2	89.00	87.60	0	9,712	0.00%
2018/10/19	3	88.27	3	88.20	88.20	0	9,710	0.00%
2018/10/18	2	90.70	9	90.86	91.50	-7	9,729	-0.07%
2018/10/17	8	89.21	8	89.06	91.00	0	9,722	0.00%
2018/10/16	4	86.08	5	86.82	85.70	-1	9,711	-0.01%
2018/10/15	2	83.00	3	83.80	84.10	-1	9,766	-0.01%
2018/10/12	6	82.62	3	82.57	81.80	3	9,924	0.03%
2018/10/11	12	78.98	10	77.44	83.40	2	9,957	0.02%
2018/10/09	3	82.23	8	84.04	82.20	-5	9,934	-0.05%
2018/10/08	8	83.84	4	83.58	84.30	4	10,252	0.04%
2018/10/05	9	81.44	6	82.23	82.90	3	10,492	0.03%
2018/10/04	1	82.70	1	84.20	84.50	0	10,446	0.00%
2018/10/03	7	84.69	7	84.27	83.30	0	10,534	0.00%
2018/10/02	3	87.47	3	88.17	88.50	0	10,517	0.00%
2018/10/01	1	86.40	3	86.73	87.20	-2	10,594	-0.02%
2018/09/28	3	83.87	4	85.93	85.00	-1	10,777	-0.01%
2018/09/27	9	84.33	3	84.13	82.30	6	10,602	0.06%
2018/09/26	2	87.40	221	87.32	87.60	-219	10,329	-2.12%	大賣/鉅額交易
2018/09/25	7	90.19	4	89.88	91.90	3	10,299	0.03%
2018/09/21	13	87.88	17	89.62	92.00	-4	10,261	-0.04%
2018/09/20	14	88.80	7	87.39	86.70	7	10,166	0.07%
2018/09/19	4	95.58	4	95.28	96.30	0	9,857	0.00%
2018/09/18	1	96.10	3	97.10	96.50	-2	9,735	-0.02%
2018/09/17	6	98.22	1	98.50	98.90	5	9,787	0.05%
2018/09/14	2	93.35	3	95.23	97.40	-1	9,783	-0.01%
2018/09/13	5	92.96	6	91.95	91.50	-1	9,721	-0.01%
2018/09/12	7	91.29	8	91.63	91.00	-1	9,721	-0.01%
2018/09/11	10	94.92	6	95.25	96.00	4	9,686	0.04%
2018/09/10	3	99.10	1	99.00	98.30	2	9,484	0.02%
2018/09/07	1	105.00	0	0.00	105.00	1	9,377	0.01%
2018/09/06	232	108.61	1	108.50	110.00	231	9,233	2.50%	大買/鉅額交易
2018/09/05	54	111.41	6	110.75	110.00	48	9,264	0.52%
2018/09/04	1	110.00	1	107.50	109.00	0	9,229	0.00%
2018/09/03	10	112.50	11	112.82	109.00	-1	9,213	-0.01%
2018/08/31	3	108.33	6	108.67	109.50	-3	9,043	-0.03%
2018/08/30	1	106.00	1	105.50	107.50	0	9,042	0.00%
2018/08/29	8	105.06	3	105.50	105.00	5	9,152	0.05%
2018/08/28	3	106.17	2	105.75	104.50	1	9,253	0.01%
2018/08/27	2	104.50	4	104.25	104.50	-2	9,388	-0.02%
2018/08/24	1	102.50	3	102.00	103.00	-2	9,607	-0.02%
2018/08/23	3	100.67	6	102.17	103.00	-3	9,680	-0.03%
2018/08/22	4	100.38	5	100.16	100.00	-1	9,718	-0.01%
2018/08/21	2	102.00	0	0.00	102.00	2	9,801	0.02%
2018/08/20	2	103.50	3	102.50	103.00	-1	9,839	-0.01%
2018/08/17	1	99.40	2	100.25	101.50	-1	9,844	-0.01%
2018/08/16	6	93.70	7	94.27	99.00	-1	9,826	-0.01%
2018/08/15	12	100.48	7	104.70	96.10	5	9,895	0.05%
2018/08/14	2	105.75	2	104.75	106.00	0	9,683	0.00%
2018/08/13	3	102.67	3	103.83	105.00	0	9,738	0.00%
2018/08/10	1	101.00	2	102.75	103.50	-1	9,685	-0.01%
2018/08/09	1	99.80	0	0.00	100.50	1	9,638	0.01%
2018/08/08	1	100.00	7	100.64	101.00	-6	9,683	-0.06%
2018/08/07	1	97.50	1	98.20	97.60	0	9,699	0.00%
2018/08/06	1	100.00	2	100.00	99.70	-1	9,737	-0.01%
2018/08/03	4	98.43	1	100.00	99.30	3	9,836	0.03%
2018/08/02	5	100.68	1	102.50	99.30	4	9,828	0.04%
2018/08/01	1	102.50	6	104.92	105.00	-5	9,855	-0.05%
2018/07/31	1	102.00	0	0.00	102.00	1	9,988	0.01%
2018/07/30	7	104.93	5	104.90	103.00	2	10,038	0.02%
2018/07/27	3	103.83	4	104.25	104.00	-1	10,238	-0.01%
2018/07/26	0	0.00	1	102.00	101.50	-1	10,511	-0.01%
2018/07/25	4	103.25	2	102.00	101.50	2	10,717	0.02%
2018/07/24	3	100.50	25	103.94	106.00	-22	10,875	-0.20%
2018/07/23	8	99.56	5	99.68	99.40	3	10,838	0.03%
2018/07/20	2	101.25	5	102.00	102.00	-3	11,023	-0.03%
2018/07/19	16	100.34	13	100.00	100.00	3	10,982	0.03%
2018/07/18	20	105.00	29	104.78	103.50	-9	11,023	-0.08%
2018/07/17	33	103.83	16	105.25	104.00	17	11,292	0.15%
2018/07/16	15	106.00	10	106.00	103.50	5	11,324	0.04%
2018/07/13	4	97.70	8	98.69	100.00	-4	10,966	-0.04%
2018/07/12	6	92.90	9	94.12	95.40	-3	10,727	-0.03%
2018/07/11	9	93.57	9	93.99	92.50	0	10,773	0.00%
2018/07/10	16	97.79	8	98.39	97.20	8	10,628	0.08%
2018/07/09	2	95.85	3	97.13	96.30	-1	10,494	-0.01%
2018/07/06	1	92.40	8	94.14	93.80	-7	10,379	-0.07%
2018/07/05	2	89.55	1	90.00	89.50	1	10,176	0.01%
2018/07/04	5	90.42	5	90.14	88.60	0	10,270	0.00%
2018/07/03	2	89.50	6	90.22	90.10	-4	10,415	-0.04%
2018/07/02	3	88.83	2	90.00	87.60	1	10,342	0.01%
2018/06/29	5	88.12	11	88.13	88.20	-6	10,334	-0.06%
2018/06/28	4	82.93	4	83.63	84.00	0	10,230	0.00%
2018/06/27	3	80.70	2	81.40	80.60	1	10,314	0.01%
2018/06/26	1	81.00	1	80.70	80.50	0	10,512	0.00%
2018/06/25	2	83.20	5	82.78	82.60	-3	10,581	-0.03%
2018/06/22	3	83.40	4	83.48	83.30	-1	10,875	-0.01%
2018/06/21	1	85.10	2	83.90	85.40	-1	11,105	-0.01%
2018/06/20	12	83.75	13	83.63	83.00	-1	11,124	-0.01%
2018/06/19	0	0.00	2	88.85	88.00	-2	11,045	-0.02%
2018/06/15	5	89.14	3	89.20	89.20	2	11,074	0.02%
2018/06/13	4	89.08	3	89.53	89.50	1	10,972	0.01%
2018/06/12	6	92.98	2	93.85	91.00	4	10,910	0.04%
2018/06/11	2	90.90	0	0.00	92.00	2	10,850	0.02%
2018/06/08	0	0.00	2	91.45	91.00	-2	10,839	-0.02%
2018/06/07	2	92.55	1	92.30	91.70	1	10,771	0.01%
2018/06/06	2	94.40	5	94.18	92.20	-3	10,697	-0.03%
2018/06/05	1	92.00	5	92.10	92.00	-4	10,565	-0.04%
2018/06/04	8	90.30	3	90.27	90.20	5	10,513	0.05%
2018/06/01	10	89.27	11	90.85	90.20	-1	10,342	-0.01%
2018/05/31	1	86.20	20	85.78	86.30	-19	10,089	-0.19%
2018/05/30	9	82.89	2	83.80	82.90	7	10,025	0.07%
2018/05/29	18	85.97	14	85.75	85.30	4	9,978	0.04%
2018/05/28	4	85.28	4	84.50	84.00	0	9,920	0.00%
2018/05/25	7	84.37	4	84.25	85.20	3	9,932	0.03%
2018/05/24	9	85.59	6	85.52	84.80	3	9,888	0.03%
2018/05/23	12	83.38	11	84.68	85.70	1	9,782	0.01%
2018/05/22	11	79.44	13	79.03	80.20	-2	9,455	-0.02%
2018/05/21	2	74.10	10	74.93	75.00	-8	9,232	-0.09%
2018/05/18	5	72.62	0	0.00	72.30	5	9,160	0.05%
2018/05/17	2	73.00	0	0.00	74.00	2	9,163	0.02%
2018/05/16	9	72.41	6	72.53	72.30	3	9,173	0.03%
2018/05/15	10	72.52	2	73.60	71.70	8	9,175	0.09%
2018/05/14	2	73.20	0	0.00	73.00	2	9,180	0.02%
2018/05/11	1	74.50	1	74.40	72.80	0	9,148	0.00%
2018/05/10	3	75.67	2	75.80	74.50	1	9,070	0.01%
2018/05/09	5	76.20	4	75.98	75.30	1	9,025	0.01%
2018/05/08	2	74.85	2	75.95	78.40	0	8,899	0.00%
2018/05/04	10	78.09	5	76.58	74.70	5	8,697	0.06%
2018/05/03	7	76.21	13	76.48	77.70	-6	8,575	-0.07%
2018/05/02	5	72.80	8	72.50	72.20	-3	8,262	-0.04%
2018/04/30	7	68.70	1	68.70	68.40	6	8,059	0.07%
2018/04/27	2	72.05	0	0.00	72.00	2	7,900	0.03%
2018/04/26	10	73.29	9	72.32	70.80	1	7,895	0.01%
2018/04/25	2	71.00	20	70.52	70.30	-18	7,613	-0.24%
2018/04/24	4	69.53	5	69.60	69.00	-1	7,543	-0.01%
2018/04/23	28	69.87	7	70.14	68.90	21	7,395	0.28%
2018/04/20	4	79.20	9	77.71	76.40	-5	7,001	-0.07%
2018/04/19	5	84.66	7	84.06	83.60	-2	6,875	-0.03%
2018/04/18	7	84.23	7	84.41	84.80	0	7,061	0.00%
2018/04/17	4	83.58	4	83.53	82.60	0	7,055	0.00%
2018/04/16	2	86.35	3	85.33	85.20	-1	6,989	-0.01%
2018/04/13	1	87.20	1	87.00	87.20	0	7,004	0.00%
2018/04/12	3	86.87	3	88.03	87.10	0	7,033	0.00%
2018/04/11	2	86.80	2	88.55	86.20	0	7,088	0.00%
2018/04/10	5	86.52	6	84.98	85.00	-1	7,211	-0.01%
2018/04/09	6	88.35	2	88.70	86.00	4	7,137	0.06%
2018/04/03	1	91.60	0	0.00	92.50	1	7,018	0.01%
2018/03/31	4	97.35	7	97.93	96.60	-3	7,049	-0.04%
2018/03/30	5	97.34	4	98.20	98.60	1	7,018	0.01%
2018/03/29	8	92.31	9	93.42	95.00	-1	6,854	-0.01%
2018/03/28	9	91.98	1	91.60	90.20	8	6,644	0.12%
2018/03/27	6	93.73	4	93.50	94.50	2	6,475	0.03%
2018/03/26	17	99.84	22	98.71	95.00	-5	6,184	-0.08%
2018/03/23	7	104.50	4	105.88	105.00	3	5,915	0.05%
2018/03/22	4	112.25	3	111.00	110.00	1	5,846	0.02%
2018/03/21	7	112.00	2	111.25	111.00	5	5,866	0.09%
2018/03/16	3	111.17	0	0.00	110.50	3	6,165	0.05%
2018/03/15	2	112.00	1	112.50	112.50	1	6,212	0.02%
2018/03/14	3	114.17	0	0.00	113.00	3	6,265	0.05%
2018/03/13	1	115.00	1	116.00	116.00	0	6,319	0.00%
2018/03/12	1	116.00	2	116.00	115.00	-1	6,364	-0.02%
2018/03/09	1	113.50	3	114.67	114.50	-2	6,394	-0.03%
2018/03/08	3	115.17	1	114.00	112.00	2	6,437	0.03%
2018/03/05	1	112.00	0	0.00	111.00	1	6,577	0.02%
2018/03/02	5	117.00	0	0.00	117.00	5	6,624	0.08%
2018/02/27	2	114.00	2	113.00	112.00	0	6,648	0.00%
2018/02/26	2	111.00	3	109.67	109.50	-1	6,667	-0.01%
2018/02/23	1	106.50	0	0.00	107.50	1	6,738	0.01%
2018/02/21	0	0.00	1	106.50	108.50	-1	6,802	-0.01%
2018/02/12	7	103.14	6	102.50	103.00	1	6,817	0.01%
2018/02/09	1	103.50	3	102.43	105.50	-2	6,970	-0.03%
2018/02/08	4	105.38	5	106.60	104.00	-1	7,152	-0.01%
2018/02/07	3	112.00	2	109.00	109.00	1	7,253	0.01%
2018/02/06	3	110.50	3	106.50	106.00	0	7,563	0.00%
2018/02/05	2	115.00	0	0.00	116.00	2	7,467	0.03%
2018/01/29	7	114.93	7	115.21	115.00	0	7,260	0.00%
2018/01/26	2	109.50	2	111.00	116.00	0	7,221	0.00%
2018/01/22	1	114.00	1	115.00	115.00	0	6,955	0.00%
2018/01/18	0	0.00	3	107.00	108.00	-3	6,907	-0.04%
2018/01/17	6	106.75	3	106.83	105.50	3	6,891	0.04%
2018/01/16	6	106.33	6	104.50	104.00	0	6,919	0.00%
2018/01/12	3	110.50	3	108.67	108.00	0	6,825	0.00%
2018/01/08	2	122.00	7	120.07	121.50	-5	6,644	-0.08%
2018/01/05	4	122.38	7	122.43	121.50	-3	6,618	-0.05%
2018/01/04	6	119.92	4	118.38	120.50	2	6,568	0.03%
2018/01/03	4	112.50	2	113.50	113.00	2	6,414	0.03%
2018/01/02	1	108.00	7	109.29	111.50	-6	6,374	-0.09%

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

國泰-桃園券商分點個股進出
國泰-桃園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

國泰-桃園 券商分點個股進出 國泰-桃園 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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析