智邦 (2345)-凱基-信義券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
401.0
漲跌
▼11.0
漲幅
-2.67%
成交量
2,313張
產業
上市通信網路類股▼0.83%
1009人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/04/25	0	411.00	0	0.00	401.00	0	3,829	0.00%
2024/04/24	11	414.73	0	0.00	412.00	11	3,817	0.29%
2024/04/19	0	403.00	0	0.00	401.00	0	3,676	0.00%
2024/04/17	1	413.00	0	411.75	408.00	1	3,619	0.03%
2024/04/15	1	437.00	0	0.00	431.00	1	3,569	0.03%
2024/04/12	1	457.00	1	461.00	456.00	0	3,523	0.00%
2024/04/09	0	0.00	26	478.90	465.00	-26	3,502	-0.74%
2024/04/08	15	467.87	0	0.00	466.00	15	3,496	0.43%
2024/03/28	1	452.00	1	457.50	458.50	0	3,485	0.00%
2024/03/25	0	0.00	1	471.00	475.00	-1	3,583	-0.03%
2024/03/22	1	481.00	0	0.00	481.00	1	3,568	0.03%
2024/03/21	0	0.00	4	456.75	459.00	-4	3,514	-0.11%
2024/03/20	4	442.25	0	0.00	437.50	4	3,487	0.11%
2024/03/19	2.2	449.11	0	0.00	444.00	2.2	3,419	0.06%
2024/03/18	11	457.45	0	0.00	457.50	11	3,448	0.32%
2024/03/15	0	0.00	55	457.15	454.00	-55	3,417	-1.61%
2024/03/14	0	462.50	0	0.00	465.50	0	3,370	0.00%
2024/03/13	0	0.00	3	465.00	465.00	-3	3,340	-0.09%
2024/03/12	1.1	475.41	0	0.00	475.50	1.1	3,268	0.03%
2024/03/08	3	495.00	0	0.00	491.00	3	3,130	0.10%
2024/03/07	20	527.00	0	0.00	507.00	20	3,057	0.65%
2024/03/06	23	508.13	0	0.00	515.00	23	3,017	0.76%
2024/03/04	0	0.00	23	510.13	508.00	-23	3,049	-0.75%
2024/03/01	22.1	507.63	7	505.57	504.00	15.1	3,063	0.49%
2024/02/29	0	0.00	1	502.00	519.00	-1	3,047	-0.03%
2024/02/27	4	507.50	2	502.00	502.00	2	2,991	0.07%
2024/02/22	0	0.00	5	533.60	535.00	-5	2,896	-0.17%
2024/02/21	0.1	547.97	0	0.00	547.00	0.1	2,908	0.00%
2024/02/20	3	576.00	0	0.00	569.00	3	2,895	0.10%
2024/02/19	0	0.00	14	557.79	564.00	-14	2,893	-0.48%
2024/02/15	2	509.00	15	504.00	539.00	-13	2,918	-0.45%
2024/01/31	0	0.00	2	530.00	529.00	-2	2,771	-0.07%
2024/01/30	0	0.00	8	515.38	515.00	-8	2,776	-0.29%
2024/01/25	0	519.00	0	0.00	513.00	0	2,866	0.00%
2024/01/22	0	0.00	0.1	542.00	542.00	-0.1	2,932	0.00%
2024/01/19	0	0.00	0.2	518.00	517.00	-0.2	2,931	-0.01%
2024/01/12	10	511.00	0	0.00	510.00	10	3,003	0.33%
2024/01/11	0	0.00	0.1	520.00	520.00	-0.1	3,079	0.00%
2024/01/08	4	495.88	0	0.00	496.50	4	3,169	0.13%
2024/01/05	7.1	493.75	0	0.00	486.50	7.1	3,212	0.22%
2024/01/04	9	491.11	10	490.95	491.00	-1	3,234	-0.03%
2024/01/03	0	0.00	30	483.32	490.00	-30	3,323	-0.90%
2024/01/02	0	498.00	15	511.33	493.50	-15	3,320	-0.45%
2023/12/27	0	0.00	12	515.58	519.00	-12	3,452	-0.35%
2023/12/26	2	507.00	2	504.00	510.00	0	3,468	0.00%
2023/12/20	12	493.96	0	0.00	496.00	12	3,581	0.34%
2023/12/15	3	525.00	0	0.00	506.00	3	3,707	0.08%
2023/12/14	0	0.00	12	531.25	530.00	-12	3,727	-0.32%
2023/12/13	3	525.00	0	0.00	533.00	3	3,736	0.08%
2023/12/11	5	534.00	0	0.00	533.00	5	3,971	0.13%
2023/12/07	5	525.00	0	0.00	528.00	5	3,996	0.13%
2023/12/06	0	0.00	2	534.50	534.00	-2	3,999	-0.05%
2023/12/04	2	525.00	0	0.00	521.00	2	4,002	0.05%
2023/11/21	0	0.00	13	566.31	560.00	-13	4,138	-0.31%
2023/11/20	14.2	553.13	2	551.50	555.00	12.2	4,199	0.29%
2023/11/14	2	529.00	0	0.00	524.00	2	4,446	0.04%
2023/11/13	4	537.25	4	531.50	533.00	0	4,445	0.00%
2023/11/09	0	0.00	1	555.00	554.00	-1	4,474	-0.02%
2023/11/08	1	555.00	1	558.00	554.00	0	4,497	0.00%
2023/11/07	1	539.00	0	0.00	550.00	1	4,517	0.02%
2023/11/06	2	541.50	3	542.00	535.00	-1	4,513	-0.02%
2023/11/03	14	534.36	0	0.00	536.00	14	4,515	0.31%
2023/11/02	15	516.00	0	0.00	511.00	15	4,486	0.33%
2023/11/01	2	499.00	0	0.00	497.50	2	4,495	0.04%
2023/10/31	1	518.00	1	501.00	498.50	0	4,477	0.00%
2023/10/30	2	511.00	2	508.00	507.00	0	4,494	0.00%
2023/10/24	0	0.00	15	493.77	511.00	-15	4,658	-0.32%
2023/10/23	0	0.00	1.1	500.24	500.00	-1.1	4,629	-0.02%
2023/10/20	3	492.00	0	0.00	507.00	3	4,629	0.06%
2023/10/19	18	490.94	1.3	494.00	496.00	16.7	4,629	0.36%
2023/10/18	0.4	485.60	2	490.00	484.00	-1.6	4,561	-0.04%
2023/10/16	1	532.00	11	544.45	534.00	-10	4,464	-0.22%
2023/10/13	7	546.29	0	0.00	545.00	7	4,475	0.16%
2023/10/11	6	541.50	0.1	543.00	536.00	5.9	4,459	0.13%
2023/10/06	9	523.00	0	0.00	522.00	9	4,449	0.20%
2023/10/05	0	0.00	1	507.00	516.00	-1	4,491	-0.02%
2023/10/04	1	469.00	1	474.00	490.50	0	4,418	0.00%
2023/10/03	0	0.00	2	482.50	482.00	-2	4,376	-0.05%
2023/10/02	0	0.00	2	507.00	500.00	-2	4,381	-0.05%
2023/09/28	1	483.00	2	489.25	493.00	-1	4,373	-0.02%
2023/09/27	2	476.25	1	488.50	486.50	1	4,338	0.02%
2023/09/26	0	0.00	1	486.50	486.50	-1	4,321	-0.02%
2023/09/25	1	479.50	1	475.00	481.50	0	4,346	0.00%
2023/09/22	4	461.25	1	468.00	463.50	3	4,280	0.07%
2023/09/21	0	0.00	19	457.45	453.50	-19	4,243	-0.45%
2023/09/20	10	486.85	6	472.33	472.00	4	4,159	0.10%
2023/09/19	1	503.00	2	516.00	503.00	-1	4,068	-0.02%
2023/09/18	1	496.00	1	495.50	493.50	0	4,013	0.00%
2023/09/15	6	495.50	1	480.50	503.00	5	3,993	0.13%
2023/09/14	12	472.13	0	0.00	482.50	12	3,783	0.32%
2023/09/08	0	460.00	4	460.63	460.50	-4	3,835	-0.10%
2023/09/06	0	0.00	2	474.00	477.00	-2	3,856	-0.05%
2023/09/01	1	468.00	1	464.00	470.00	0	3,915	0.00%
2023/08/29	2	471.75	5.1	465.61	473.50	-3.1	4,014	-0.08%
2023/08/28	6	481.08	1	476.00	480.00	5	4,098	0.12%
2023/08/25	14	485.68	0	0.00	472.00	14	4,200	0.33%
2023/08/24	2	500.00	43	511.88	514.00	-41	4,354	-0.94%
2023/08/23	0	0.00	0	470.25	468.00	0	4,373	0.00%
2023/08/22	10.1	457.46	0	0.00	473.00	10.1	4,443	0.23%
2023/08/14	0	0.00	0.2	382.50	385.00	-0.2	4,092	0.00%
2023/08/11	1	383.50	1	378.00	384.00	0	4,072	0.00%
2023/08/10	0	0.00	0	364.00	366.00	0	4,049	0.00%
2023/08/07	0	0.00	1	377.00	390.00	-1	4,026	-0.02%
2023/08/04	10	377.00	1	379.00	369.00	9	4,003	0.22%
2023/08/02	1	368.00	0	0.00	366.00	1	3,972	0.03%
2023/08/01	1	392.50	0	0.00	394.50	1	3,923	0.03%
2023/07/31	0	0.00	7	384.29	382.00	-7	3,883	-0.18%
2023/07/27	15	376.00	0	0.00	382.50	15	3,860	0.39%
2023/07/25	0	0.00	1	397.50	400.00	-1	3,827	-0.03%
2023/07/24	0	0.00	1	392.00	401.50	-1	3,844	-0.03%
2023/07/20	0	0.00	0	384.50	384.00	0	3,846	0.00%
2023/07/19	0.2	385.50	0	0.00	385.50	0.2	3,832	0.01%
2023/07/18	2	392.25	4	390.25	394.00	-2	3,837	-0.05%
2023/07/14	0	0.00	1	402.50	403.00	-1	3,856	-0.03%
2023/07/12	2	390.00	0	0.00	390.00	2	3,751	0.05%
2023/07/11	1	369.50	0	0.00	369.50	1	3,698	0.03%
2023/07/04	1	371.50	0	0.00	370.50	1	3,744	0.03%
2023/06/14	1	364.00	2	367.50	370.00	-1	3,848	-0.03%
2023/06/13	0	357.00	0	0.00	359.00	0	3,862	0.00%
2023/06/07	0	0.00	1	352.50	355.50	-1	3,913	-0.03%
2023/06/02	1	344.00	0	0.00	343.00	1	3,923	0.03%
2023/05/30	1	360.00	0	0.00	354.00	1	3,669	0.03%
2023/05/26	0	0.00	1	325.00	325.00	-1	3,339	-0.03%
2023/05/10	1	285.00	0	0.00	286.50	1	3,358	0.03%
2023/04/19	1	319.00	0	0.00	319.50	1	3,564	0.03%
2023/04/13	0	0.00	0	309.00	302.50	0	3,577	0.00%
2023/04/12	0	312.50	0	0.00	313.00	0	3,534	0.00%
2023/04/11	0	308.50	0	0.00	311.50	0	3,507	0.00%
2023/04/07	0.2	312.01	0	0.00	309.00	0.2	3,456	0.01%
2023/03/29	1	310.50	1	304.50	307.00	0	3,311	0.00%
2023/03/14	2	291.00	2	292.25	290.50	0	3,042	0.00%
2023/03/08	1	297.50	1	300.00	300.00	0	3,055	0.00%
2023/02/24	0	0.00	18	282.25	283.00	-18	2,805	-0.64%
2023/02/23	1	275.00	2	282.00	283.50	-1	2,789	-0.04%
2023/02/21	1	275.00	0	0.00	276.50	1	2,748	0.04%
2023/02/17	1	284.00	0	0.00	283.00	1	2,752	0.04%
2023/02/16	1	278.00	0	0.00	283.50	1	2,717	0.04%
2023/02/14	0	0.00	1	275.00	277.00	-1	2,755	-0.04%
2023/02/13	1	271.00	0	0.00	271.00	1	2,744	0.04%
2023/02/08	0	0.00	1	275.00	274.00	-1	2,711	-0.04%
2023/02/06	1	259.00	1	258.50	257.50	0	2,582	0.00%
2023/02/03	1	252.50	1	257.00	256.50	0	2,586	0.00%
2023/02/02	1	251.00	1	255.50	255.50	0	2,613	0.00%
2023/02/01	16	247.13	0	0.00	247.50	16	2,589	0.62%
2023/01/31	1	246.50	0	0.00	243.50	1	2,693	0.04%
2023/01/17	0	0.00	1	252.50	252.50	-1	2,718	-0.04%
2023/01/13	1	246.50	0	0.00	243.00	1	2,805	0.04%
2023/01/09	1	244.00	1	248.00	248.00	0	2,890	0.00%
2022/12/30	0	0.00	1	238.00	234.50	-1	2,939	-0.03%
2022/12/23	1	239.50	0	0.00	237.50	1	3,068	0.03%
2022/12/13	0	0.00	1	254.00	248.00	-1	3,252	-0.03%
2022/12/07	1	249.00	0	0.00	248.50	1	3,304	0.03%
2022/12/06	0	0.00	2	260.25	260.00	-2	3,292	-0.06%
2022/12/05	1	255.00	0	0.00	258.00	1	3,328	0.03%
2022/12/02	1	259.00	0	0.00	259.00	1	3,324	0.03%
2022/11/21	9	259.00	21	256.67	256.50	-12	3,605	-0.33%
2022/11/18	12	260.42	0	0.00	259.50	12	3,626	0.33%
2022/10/27	0	0.00	1	233.00	233.00	-1	4,199	-0.02%
2022/10/26	1	212.00	0	0.00	215.50	1	4,112	0.02%
2022/10/25	1	219.00	2	222.50	221.00	-1	4,047	-0.02%
2022/10/24	1	224.50	0	0.00	225.50	1	4,046	0.02%
2022/10/14	0	0.00	1	258.50	247.50	-1	3,904	-0.03%
2022/10/13	0	0.00	5	252.50	254.50	-5	3,949	-0.13%
2022/10/12	0	0.00	0.3	262.00	266.50	-0.3	3,958	-0.01%
2022/10/11	1	271.00	1	269.00	270.50	0	4,026	0.00%
2022/10/06	5	288.50	0	0.00	289.00	5	4,192	0.12%
2022/10/04	1.3	281.80	0	0.00	283.00	1.3	4,204	0.03%
2022/09/30	0	0.00	1.6	266.65	272.50	-1.6	4,205	-0.04%
2022/09/26	0.1	275.00	0	0.00	274.00	0.1	4,334	0.00%
2022/09/22	0.5	286.98	0	0.00	287.00	0.5	4,354	0.01%
2022/08/30	1	288.99	0	0.00	286.50	1	4,326	0.02%
2022/08/25	4	282.50	5	284.20	287.50	-1	4,301	-0.02%
2022/08/23	0	0.00	30	276.95	275.50	-30	4,345	-0.69%
2022/08/12	0	0.00	20	272.53	276.50	-20	4,229	-0.47%
2022/08/11	4	280.38	18	270.22	278.50	-14	4,182	-0.33%
2022/08/10	0	0.00	2	277.00	280.00	-2	4,086	-0.05%
2022/08/09	30	278.83	11	273.64	280.00	19	4,026	0.47%
2022/08/08	1	265.50	0	0.00	261.50	1	3,890	0.03%
2022/08/04	20	258.25	3	256.17	253.50	17	3,902	0.44%
2022/08/02	1	254.50	0.1	256.08	255.00	1	3,937	0.02%
2022/08/01	2	253.00	0	0.00	253.00	2	3,874	0.05%
2022/07/22	25	252.20	1	248.00	248.00	24	3,843	0.62%
2022/07/21	1	251.00	0	0.00	250.50	1	3,835	0.03%
2022/07/18	3	256.33	2.1	258.05	265.00	1	3,680	0.03%
2022/07/15	0	0.00	1	248.00	247.00	-1	3,565	-0.03%
2022/07/14	1	239.00	1.1	242.18	249.00	-0.1	3,427	0.00%
2022/07/13	0	0.00	0	221.00	232.50	0	3,315	0.00%
2022/07/08	1	233.50	10	228.50	230.00	-9	3,219	-0.28%
2022/07/05	10	209.50	2	211.75	213.00	8	3,143	0.25%
2022/07/04	1	203.50	0	0.00	204.00	1	3,091	0.03%
2022/07/01	1	215.00	0	0.00	215.00	1	3,064	0.03%
2022/06/24	7	241.79	7	244.14	242.50	0	3,276	0.00%
2022/06/16	1	246.50	6	246.00	242.50	-5	3,236	-0.15%
2022/06/15	6	241.08	0	0.00	240.00	6	3,225	0.19%
2022/06/14	5	239.70	0	0.00	238.00	5	3,205	0.16%
2022/06/10	0	0.00	2	234.00	242.00	-2	3,147	-0.06%
2022/06/09	0	0.00	1	231.50	234.00	-1	3,082	-0.03%
2022/06/08	0	0.00	2	227.75	228.50	-2	3,056	-0.07%
2022/06/07	0	0.00	2	220.50	223.50	-2	3,025	-0.07%
2022/06/02	1	227.00	0	0.00	226.00	1	3,053	0.03%
2022/06/01	0	0.00	1	228.00	225.50	-1	3,085	-0.03%
2022/05/24	2	214.00	2	215.50	211.00	0	2,893	0.00%
2022/05/19	1	232.00	0	0.00	225.00	1	2,826	0.04%
2022/05/17	0	0.00	1	225.00	225.50	-1	2,778	-0.04%
2022/05/16	1	236.50	0	0.00	235.50	1	2,751	0.04%
2022/05/11	4	218.88	5	216.10	219.00	-1	2,615	-0.04%
2022/05/10	1	203.50	0	0.00	207.00	1	2,550	0.04%
2022/05/05	0	0.00	1	233.00	232.00	-1	2,546	-0.04%
2022/05/03	1	233.00	0	0.00	232.50	1	2,599	0.04%
2022/04/11	0	0.00	5	218.00	216.50	-5	2,554	-0.20%
2022/04/08	0.1	224.50	0	0.00	226.00	0.1	2,506	0.00%
2022/04/07	2	234.50	0	0.00	231.00	2	2,473	0.08%
2022/04/06	3	238.00	0	0.00	238.50	3	2,426	0.12%
2022/04/01	0	0.00	3	228.50	230.00	-3	2,349	-0.13%
2022/03/31	3	222.33	2	221.25	222.50	1	2,269	0.04%
2022/03/30	2	212.25	0	0.00	215.00	2	2,168	0.09%
2022/03/25	0.1	205.50	0	0.00	203.00	0.1	2,039	0.00%
2022/03/07	0	0.00	1	245.00	237.00	-1	2,008	-0.05%
2022/03/02	0	263.00	0	0.00	262.00	0	1,978	0.00%
2022/02/10	1	275.00	0	0.00	274.50	1	2,191	0.05%
2022/01/17	0	0.00	2	270.00	270.50	-2	2,413	-0.08%
2022/01/13	0	0.00	1	261.50	266.00	-1	2,411	-0.04%
2022/01/12	1	257.00	1	255.50	255.50	0	2,397	0.00%
2022/01/11	1	261.00	13	258.50	257.50	-12	2,399	-0.50%
2022/01/10	1	258.00	2	264.00	262.50	-1	2,433	-0.04%
2022/01/07	3	261.00	1	261.00	259.00	2	2,419	0.08%
2022/01/06	2	266.00	1	267.00	266.00	1	2,412	0.04%
2022/01/05	12	269.04	2	272.50	274.00	10	2,402	0.42%
2022/01/04	1	261.50	1	266.50	266.50	0	2,379	0.00%
2021/12/28	1	262.50	1	262.00	262.00	0	2,489	0.00%
2021/12/27	1	259.00	1	262.00	259.50	0	2,513	0.00%
2021/12/24	1	259.00	0	0.00	259.00	1	2,570	0.04%
2021/12/23	1	257.50	1	263.50	260.00	0	2,581	0.00%
2021/12/17	1	260.00	0	0.00	257.50	1	2,517	0.04%
2021/12/16	1	276.50	0	0.00	275.50	1	2,396	0.04%
2021/12/09	0	0.00	1	303.50	302.50	-1	2,357	-0.04%
2021/12/01	1	293.50	0	0.00	295.00	1	2,345	0.04%
2021/11/22	0	0.00	0	290.50	292.00	0	2,494	0.00%
2021/11/16	0	0.00	0	294.00	292.00	0	2,524	0.00%
2021/11/12	0	0.00	150	278.07	288.00	-150	2,546	-5.89%	大賣/鉅額交易
2021/11/10	0	0.00	1	293.50	296.00	-1	2,694	-0.04%
2021/11/09	120	287.30	0	0.00	290.00	120	2,683	4.47%	大買/鉅額交易
2021/11/08	30	282.25	0	0.00	282.50	30	2,649	1.13%
2021/11/05	1	287.00	0	0.00	283.00	1	2,581	0.04%
2021/10/07	1	251.50	0	0.00	250.50	1	2,169	0.05%
2021/10/06	0	0.00	1	229.50	229.00	-1	2,148	-0.05%
2021/10/05	10	244.60	0	0.00	246.50	10	2,115	0.47%
2021/10/01	0	0.00	8	252.50	254.00	-8	2,096	-0.38%
2021/09/30	0	262.50	0	0.00	263.00	0	2,062	0.00%
2021/09/16	1	268.00	1	269.50	268.00	0	2,139	0.00%
2021/09/15	1	272.50	0	0.00	269.50	1	2,125	0.05%
2021/09/14	5	277.60	0	0.00	278.50	5	2,147	0.23%
2021/09/13	2	274.50	0	0.00	275.50	2	2,157	0.09%
2021/09/10	5	274.50	0	0.00	276.00	5	2,171	0.23%
2021/09/08	2	274.25	0	0.00	273.00	2	2,199	0.09%
2021/09/07	6	277.00	39	276.65	278.00	-33	2,192	-1.50%
2021/09/06	5	287.50	0	0.00	286.50	5	2,162	0.23%
2021/09/03	6	282.92	0	0.00	283.00	6	2,162	0.28%
2021/09/02	41	289.21	3	296.50	285.00	38	2,142	1.77%
2021/08/31	7	275.93	0	0.00	280.50	7	2,057	0.34%
2021/08/19	0	0.00	2	289.50	289.00	-2	2,032	-0.10%
2021/08/17	1	272.00	0	0.00	271.00	1	1,944	0.05%
2021/08/16	3	267.50	1	271.00	267.50	2	1,860	0.11%
2021/08/13	1	297.00	0	0.00	297.00	1	1,757	0.06%
2021/08/06	1	334.00	0	0.00	332.50	1	1,869	0.05%
2021/08/04	0	0.00	1	337.50	332.00	-1	1,975	-0.05%
2021/08/02	1	313.00	1	322.00	323.00	0	2,039	0.00%
2021/07/28	1	325.00	0	0.00	327.50	1	2,071	0.05%
2021/07/14	0	0.00	1	342.50	335.00	-1	2,413	-0.04%
2021/07/12	1	342.50	1	342.50	342.00	0	2,350	0.00%
2021/07/07	0	0.00	1	325.00	332.50	-1	2,341	-0.04%
2021/07/06	1	340.50	0	0.00	334.50	1	2,335	0.04%
2021/06/29	0	0.00	0.2	332.00	330.00	-0.2	2,346	-0.01%
2021/06/25	1	332.50	1.4	329.37	331.00	-0.4	2,351	-0.02%
2021/06/23	1	313.00	1	314.50	315.50	0	2,356	0.00%
2021/06/21	0	297.00	0	0.00	298.00	0	2,330	0.00%
2021/06/16	0	0.00	1	297.00	295.00	-1	2,380	-0.04%
2021/06/10	1	291.00	0	0.00	292.50	1	2,385	0.04%
2021/06/01	0	306.00	0	0.00	306.50	0	2,409	0.00%
2021/05/31	0.2	301.32	0	0.00	307.50	0.2	2,444	0.01%
2021/05/24	0	0.00	1	298.00	307.50	-1	2,495	-0.04%
2021/05/21	1	302.00	0	0.00	295.00	1	2,488	0.04%
2021/05/13	1	269.50	2	269.50	269.50	-1	2,518	-0.04%
2021/05/11	1	263.00	0	0.00	259.00	1	2,508	0.04%
2021/05/05	1	294.50	0	0.00	291.00	1	2,610	0.04%
2021/05/04	3	315.17	4	312.75	303.00	-1	2,622	-0.04%
2021/05/03	0	0.00	1	310.00	315.50	-1	2,602	-0.04%
2021/04/29	0	0.00	4	318.13	318.00	-4	2,589	-0.15%
2021/04/27	3	294.50	0	0.00	296.00	3	2,537	0.12%
2021/04/26	0	0.00	3	295.17	296.00	-3	2,519	-0.12%
2021/04/23	2	288.50	1	288.00	291.50	1	2,478	0.04%
2021/04/22	1	279.00	1	280.50	275.00	0	2,455	0.00%
2021/03/29	1	279.50	0	0.00	279.50	1	2,751	0.04%
2021/03/25	2	266.00	0	0.00	270.00	2	2,731	0.07%
2021/03/24	2	269.00	2	270.25	268.00	0	2,767	0.00%
2021/03/23	1	269.50	2	270.50	269.00	-1	2,872	-0.03%
2021/03/22	1	267.00	0	0.00	266.00	1	2,934	0.03%
2021/03/19	1	268.50	7	270.86	273.50	-6	2,968	-0.20%
2021/03/05	1	249.00	0	0.00	256.00	1	3,199	0.03%
2021/03/03	2	259.50	0	0.00	265.50	2	3,217	0.06%
2021/03/02	0	0.00	1	272.00	266.50	-1	3,233	-0.03%
2021/02/26	2	263.00	0	0.00	262.50	2	3,256	0.06%
2021/02/24	1	270.00	0	0.00	268.50	1	3,235	0.03%
2021/02/17	1	260.00	1	269.00	269.50	0	3,328	0.00%
2021/02/02	0	0.00	2	289.00	293.00	-2	3,375	-0.06%
2021/02/01	3	274.83	3	275.00	275.00	0	3,318	0.00%
2021/01/29	2	272.75	3	276.00	269.50	-1	3,276	-0.03%
2021/01/28	1	270.00	1	273.00	273.00	0	3,204	0.00%
2021/01/27	2	288.75	1	293.50	288.00	1	3,155	0.03%
2021/01/26	2	289.50	2	289.00	291.00	0	3,141	0.00%
2021/01/22	0	0.00	1	290.00	291.50	-1	3,099	-0.03%
2021/01/20	3	279.50	2	281.75	281.00	1	3,043	0.03%
2021/01/19	2	282.00	1	283.00	283.00	1	3,043	0.03%
2021/01/14	1	283.50	0	0.00	282.50	1	3,070	0.03%
2021/01/13	3	291.50	3	290.33	291.50	0	3,042	0.00%
2021/01/11	1	292.00	0	0.00	294.00	1	2,963	0.03%
2020/12/30	3	315.33	2	309.50	316.00	1	2,862	0.03%
2020/12/28	0	0.00	1	296.00	298.50	-1	2,920	-0.03%
2020/12/21	1	288.00	0	0.00	287.50	1	3,141	0.03%
2020/12/17	1	286.00	0	0.00	287.50	1	3,146	0.03%
2020/12/16	0	0.00	2	299.25	305.00	-2	3,044	-0.07%
2020/12/15	1	285.50	1	289.00	288.00	0	2,991	0.00%
2020/12/14	1	282.50	2	284.25	285.00	-1	2,956	-0.03%
2020/12/11	1	273.50	2	277.00	277.00	-1	2,909	-0.03%
2020/12/10	0	0.00	0.2	268.00	265.00	-0.2	2,861	-0.01%
2020/12/09	0	0.00	8	260.25	259.00	-8	2,825	-0.28%
2020/12/03	4	250.50	0	0.00	252.00	4	2,920	0.14%
2020/11/25	0	0.00	1	228.50	228.00	-1	2,932	-0.03%
2020/11/24	1	235.50	0	0.00	236.50	1	2,950	0.03%
2020/11/16	0	0.00	1	235.50	239.00	-1	3,205	-0.03%
2020/11/13	28	229.00	0	0.00	229.50	28	3,182	0.88%
2020/11/12	0	0.00	0.6	223.00	223.00	-0.6	3,192	-0.02%
2020/11/10	1	218.00	1	219.00	217.50	0	3,260	0.00%
2020/11/09	1	217.00	0	0.00	217.50	1	3,317	0.03%
2020/11/06	40	213.25	0	0.00	214.50	40	3,387	1.18%
2020/11/04	0	0.00	5	211.50	210.50	-5	3,536	-0.14%
2020/11/02	1	208.00	1	209.50	206.00	0	3,630	0.00%
2020/10/30	0	0.00	9	209.00	207.50	-9	3,674	-0.24%
2020/10/29	1	204.00	0	0.00	206.50	1	3,722	0.03%
2020/10/28	0	0.00	16	208.00	209.00	-16	3,765	-0.42%
2020/10/27	1	209.00	14	209.36	210.00	-13	3,787	-0.34%
2020/10/26	0	0.00	8	211.50	214.00	-8	3,805	-0.21%
2020/10/23	3	209.67	3	212.50	208.50	0	3,835	0.00%
2020/10/21	0	0.00	18	219.50	218.00	-18	3,818	-0.47%
2020/10/19	1	221.00	1	220.50	221.00	0	3,865	0.00%
2020/10/16	1	220.50	1	222.00	218.00	0	3,895	0.00%
2020/10/14	1	221.00	1	222.00	220.00	0	3,923	0.00%
2020/10/13	1	219.00	1	218.00	219.00	0	3,952	0.00%
2020/10/12	1	219.50	1	220.50	217.50	0	3,993	0.00%
2020/10/07	2	220.00	0	0.00	219.00	2	4,015	0.05%
2020/10/05	1	225.00	1	226.50	218.50	0	4,006	0.00%
2020/09/28	0	0.00	2	214.50	219.00	-2	4,000	-0.05%
2020/09/25	2	210.25	3	209.67	211.50	-1	4,044	-0.02%
2020/09/24	1	212.00	1	213.00	206.50	0	4,087	0.00%
2020/09/23	3	208.83	0	0.00	210.00	3	4,056	0.07%
2020/09/22	1	217.50	1	218.00	216.50	0	4,010	0.00%
2020/09/15	0	0.00	3	221.83	220.50	-3	4,075	-0.07%
2020/09/11	3	216.17	0	0.00	215.50	3	4,142	0.07%
2020/09/09	1	217.50	0	0.00	218.50	1	4,104	0.02%
2020/09/08	1	221.50	0	0.00	222.50	1	4,108	0.02%
2020/09/04	1	226.00	4	230.13	230.00	-3	4,242	-0.07%
2020/09/03	0	0.00	1	235.00	233.50	-1	4,283	-0.02%
2020/09/02	1	237.50	2	238.75	240.00	-1	4,385	-0.02%
2020/09/01	4	235.63	2	235.75	237.00	2	4,557	0.04%
2020/08/31	2	235.75	1	237.50	234.00	1	4,592	0.02%
2020/08/28	4	238.50	4	239.38	241.00	0	4,611	0.00%
2020/08/27	2	235.00	3	235.67	236.00	-1	4,669	-0.02%
2020/08/26	1	228.00	0	0.00	230.00	1	4,781	0.02%
2020/08/25	5	238.70	2	239.00	237.50	3	4,745	0.06%
2020/08/21	1	224.50	2	225.50	228.00	-1	4,827	-0.02%
2020/08/20	3	223.33	3	224.17	222.00	0	4,818	0.00%
2020/08/19	1	233.00	0	0.00	232.50	1	4,815	0.02%
2020/08/17	0	0.00	3	235.33	238.00	-3	4,950	-0.06%
2020/08/13	1	210.50	2	216.00	220.00	-1	4,843	-0.02%
2020/08/12	1	213.00	3	212.33	215.00	-2	4,865	-0.04%
2020/08/11	2	210.00	1	213.00	209.00	1	4,956	0.02%
2020/08/10	2	220.25	2	223.00	220.00	0	4,916	0.00%
2020/08/07	1	229.50	0	0.00	226.00	1	4,988	0.02%
2020/08/06	1	237.50	0	0.00	237.00	1	4,987	0.02%
2020/08/05	1	248.50	2	249.75	247.00	-1	5,040	-0.02%
2020/08/04	0	0.00	6	241.42	245.50	-6	5,047	-0.12%
2020/08/03	1	235.50	1	237.00	233.00	0	5,058	0.00%
2020/07/30	1	233.00	1	234.50	232.00	0	5,127	0.00%
2020/07/29	1	232.00	1	233.00	232.00	0	5,198	0.00%
2020/07/28	2	232.00	0	0.00	229.00	2	5,252	0.04%
2020/07/27	1	239.50	1	240.50	235.00	0	5,333	0.00%
2020/07/24	3	240.00	2	239.50	236.50	1	5,641	0.02%
2020/07/23	1	240.50	0	0.00	240.50	1	5,899	0.02%
2020/07/22	2	248.00	0	0.00	247.00	2	5,995	0.03%
2020/07/21	1	244.00	1	244.00	242.00	0	6,090	0.00%
2020/07/17	1	236.50	1	236.50	236.50	0	6,366	0.00%
2020/07/15	3	256.33	3	257.83	252.50	0	6,752	0.00%
2020/07/14	1	256.50	0	0.00	259.00	1	7,003	0.01%
2020/07/13	0	0.00	1	262.00	261.50	-1	7,093	-0.01%
2020/07/10	1	255.00	0	0.00	255.00	1	7,128	0.01%
2020/07/09	3	255.50	3	257.00	258.00	0	7,139	0.00%
2020/07/06	0	0.00	1	251.00	256.50	-1	7,267	-0.01%
2020/07/03	1	240.50	1	244.50	242.00	0	7,244	0.00%
2020/07/02	0	0.00	1	232.50	237.50	-1	7,322	-0.01%
2020/07/01	1	233.00	1	234.00	230.50	0	7,396	0.00%
2020/06/29	0	0.00	1	224.00	225.50	-1	7,495	-0.01%
2020/06/24	1	227.00	0	0.00	223.50	1	7,515	0.01%
2020/06/22	0	0.00	1	229.00	229.00	-1	7,665	-0.01%
2020/06/19	1	231.50	0	0.00	230.00	1	7,826	0.01%
2020/06/18	1	221.50	0	0.00	223.00	1	7,892	0.01%
2020/06/16	0	0.00	1	224.50	226.50	-1	8,327	-0.01%
2020/06/15	0	0.00	1	223.50	220.50	-1	8,462	-0.01%
2020/06/12	0	0.00	2	226.25	226.50	-2	8,552	-0.02%
2020/06/11	3	223.33	3	224.33	223.50	0	8,639	0.00%
2020/06/10	0	0.00	1	217.00	217.50	-1	8,614	-0.01%
2020/06/09	4	210.63	0	0.00	209.50	4	8,722	0.05%
2020/06/08	3	215.17	6	217.50	213.00	-3	8,742	-0.03%
2020/06/05	6	224.92	0	0.00	223.50	6	8,626	0.07%
2020/06/03	9	224.44	7	223.36	223.50	2	8,638	0.02%
2020/06/02	2	234.25	1	227.00	228.00	1	8,589	0.01%
2020/06/01	1	242.00	0	0.00	242.50	1	8,567	0.01%
2020/05/28	3	243.67	5	245.30	236.00	-2	8,568	-0.02%
2020/05/27	2	228.50	11	229.45	229.00	-9	8,506	-0.11%
2020/05/26	0	0.00	40	231.00	229.00	-40	8,598	-0.47%
2020/05/25	0	0.00	4	220.63	229.00	-4	8,592	-0.05%
2020/05/22	4	217.75	21	218.74	217.50	-17	8,479	-0.20%
2020/05/21	1	216.50	1	218.00	216.50	0	8,499	0.00%
2020/05/20	4	213.13	2	212.25	215.00	2	8,540	0.02%
2020/05/19	4	213.00	1	222.00	212.00	3	8,614	0.03%
2020/05/18	15	218.53	5	219.30	218.00	10	8,556	0.12%
2020/05/15	2	209.75	2	212.50	209.00	0	8,454	0.00%
2020/05/14	1	210.50	1	213.00	211.00	0	8,438	0.00%
2020/05/13	0	0.00	1	208.00	209.50	-1	8,385	-0.01%
2020/05/12	3	203.83	18	203.50	204.50	-15	8,424	-0.18%
2020/05/11	16	212.44	0	0.00	209.00	16	8,494	0.19%
2020/05/08	5	208.50	5	208.50	209.50	0	8,584	0.00%
2020/05/06	10	210.50	10	212.50	212.50	0	8,746	0.00%
2020/05/04	2	207.25	2	207.00	208.50	0	8,699	0.00%
2020/04/30	4	220.88	2	217.25	217.50	2	8,678	0.02%
2020/04/29	1	220.50	3	222.67	223.50	-2	8,647	-0.02%
2020/04/28	3	215.00	11	208.55	212.50	-8	8,389	-0.10%
2020/04/27	5	196.80	27	196.20	196.50	-22	8,214	-0.27%
2020/04/24	5	191.90	3	191.83	195.00	2	8,157	0.02%
2020/04/23	20	191.75	0	0.00	190.00	20	8,121	0.25%
2020/04/22	11	185.14	10	186.50	186.50	1	7,975	0.01%
2020/04/21	7	188.57	7	191.00	184.00	0	7,892	0.00%
2020/04/20	4	194.63	0	0.00	193.00	4	7,764	0.05%
2020/04/17	4	200.25	12	202.83	206.00	-8	7,499	-0.11%
2020/04/16	0	0.00	9	184.00	188.00	-9	7,257	-0.12%
2020/04/14	10	180.75	0	0.00	179.50	10	7,185	0.14%
2020/04/13	1	180.50	1	181.00	178.00	0	7,238	0.00%
2020/04/10	4	178.50	1	176.50	178.50	3	7,203	0.04%
2020/04/07	1	174.50	0	0.00	174.50	1	7,282	0.01%
2020/03/31	0	0.00	2	162.00	163.00	-2	7,053	-0.03%
2020/03/30	3	156.00	2	156.25	158.00	1	7,007	0.01%
2020/03/27	3	156.50	3	157.50	156.50	0	7,048	0.00%
2020/03/26	0	0.00	1	149.00	155.00	-1	6,947	-0.01%
2020/03/25	1	152.00	1	150.00	154.00	0	6,898	0.00%
2020/03/24	2	142.00	1	140.50	144.00	1	6,735	0.01%
2020/03/23	6	137.83	3	139.17	137.00	3	6,592	0.05%
2020/03/20	27	152.11	57	148.46	152.00	-30	6,518	-0.46%
2020/03/19	10	153.75	3	159.17	149.00	7	6,193	0.11%
2020/03/18	8	170.31	3	168.17	165.50	5	6,053	0.08%
2020/03/17	4	166.25	10	167.15	168.50	-6	5,976	-0.10%
2020/03/16	3	169.50	3	170.83	163.00	0	5,875	0.00%
2020/03/13	10	153.50	10	168.00	169.00	0	5,834	0.00%
2020/03/12	10	163.50	0	0.00	164.00	10	5,738	0.17%
2020/03/11	0	0.00	10	172.50	172.50	-10	5,735	-0.17%
2020/03/10	0	0.00	15	171.50	171.00	-15	5,777	-0.26%
2020/03/09	2	170.25	1	171.50	168.00	1	5,805	0.02%
2020/03/06	2	175.00	3	175.50	178.00	-1	5,764	-0.02%
2020/03/05	1	178.00	1	172.50	179.00	0	5,756	0.00%
2020/03/02	2	161.00	2	160.00	162.00	0	5,824	0.00%
2020/02/27	0	0.00	3	165.50	163.50	-3	6,678	-0.04%
2020/02/25	0	0.00	1	175.00	175.50	-1	6,720	-0.01%
2020/02/21	1	185.00	1	186.00	179.50	0	6,747	0.00%
2020/02/20	4	184.75	2	186.75	183.50	2	6,728	0.03%
2020/02/19	0	0.00	5	183.50	182.00	-5	6,713	-0.07%
2020/02/18	5	181.80	0	0.00	180.50	5	6,723	0.07%
2020/02/17	2	179.50	0	0.00	183.50	2	6,721	0.03%
2020/02/14	0	0.00	3	182.50	182.50	-3	6,741	-0.04%
2020/02/13	3	181.00	1	181.00	179.50	2	6,792	0.03%
2020/02/11	2	183.25	1	184.50	184.00	1	6,835	0.01%
2020/02/10	0	0.00	1	179.50	181.50	-1	6,866	-0.01%
2020/02/07	1	175.00	1	176.50	174.00	0	6,840	0.00%
2020/02/06	1	175.50	3	175.67	176.00	-2	6,788	-0.03%
2020/02/03	0	0.00	1	156.00	164.00	-1	6,950	-0.01%
2020/01/31	1	161.50	2	164.00	163.00	-1	6,949	-0.01%
2020/01/30	2	166.00	1	167.50	159.00	1	6,976	0.01%
2020/01/20	3	173.00	3	174.17	174.00	0	6,879	0.00%
2020/01/17	0	0.00	1	170.00	173.50	-1	6,831	-0.01%
2020/01/16	1	168.50	0.7	169.00	168.50	0.3	6,773	0.00%
2020/01/14	2	173.00	2	171.00	168.50	0	6,761	0.00%
2020/01/10	8	165.50	5	167.50	165.50	3	6,797	0.04%
2020/01/08	7	163.00	2	163.75	165.00	5	6,875	0.07%
2020/01/06	0	0.00	1	169.50	170.00	-1	6,965	-0.01%
2020/01/03	1	175.50	1	176.50	171.50	0	7,075	0.00%
2019/12/31	0	0.00	1	169.50	168.00	-1	7,053	-0.01%
2019/12/25	1	160.00	2	158.75	160.00	-1	7,122	-0.01%
2019/12/24	0	0.00	2.5	161.50	160.50	-2.5	7,108	-0.04%
2019/12/23	1	169.00	11	169.09	168.00	-10	7,086	-0.14%
2019/12/20	14	168.29	2	167.50	168.50	12	7,175	0.17%
2019/12/19	1	166.00	1	166.50	167.00	0	7,206	0.00%
2019/12/17	1	165.50	0	0.00	166.00	1	7,414	0.01%
2019/12/16	0	0.00	6	165.00	166.50	-6	7,527	-0.08%
2019/12/13	0	0.00	3	164.50	164.50	-3	7,608	-0.04%
2019/12/11	0	0.00	1	165.50	165.50	-1	7,643	-0.01%
2019/12/10	0	0.00	5	163.50	164.50	-5	7,658	-0.07%
2019/12/09	5	163.00	12	164.46	164.50	-7	7,704	-0.09%
2019/12/06	2	162.00	12	162.58	160.50	-10	7,672	-0.13%
2019/12/04	12	159.13	2	159.25	157.50	10	7,569	0.13%
2019/12/02	2	156.50	3	157.83	158.00	-1	7,554	-0.01%
2019/11/29	2	159.75	1	162.50	159.00	1	7,611	0.01%
2019/11/28	7	162.14	14	161.21	160.00	-7	7,680	-0.09%
2019/11/27	9	164.28	13	163.88	163.50	-4	7,696	-0.05%
2019/11/26	42	168.87	18	169.83	170.00	24	7,602	0.32%
2019/11/25	7	170.29	20	169.50	171.00	-13	6,820	-0.19%
2019/11/22	20	166.85	1	164.50	166.50	19	6,895	0.28%
2019/11/21	0	0.00	1	165.50	166.50	-1	6,840	-0.01%
2019/11/20	1	169.50	2	170.00	169.00	-1	6,799	-0.01%
2019/11/18	3	171.67	1	171.00	171.00	2	6,827	0.03%
2019/11/14	3	175.83	5	176.40	175.50	-2	6,785	-0.03%
2019/11/13	1	176.00	1	175.00	176.00	0	6,770	0.00%
2019/11/12	2	171.50	2	173.50	174.00	0	6,777	0.00%
2019/11/11	2	174.00	3	175.00	173.00	-1	6,724	-0.01%
2019/11/08	3	177.33	15	175.47	172.00	-12	6,774	-0.18%
2019/11/07	14	174.00	26	172.25	174.00	-12	6,760	-0.18%
2019/11/06	24	178.77	10	178.30	180.50	14	6,751	0.21%
2019/11/05	1	174.00	1	173.00	175.50	0	6,860	0.00%
2019/11/04	15	169.97	1	172.00	173.00	14	6,915	0.20%
2019/11/01	12	177.04	0	0.00	174.50	12	6,890	0.17%
2019/10/31	1	182.00	0	0.00	181.50	1	6,804	0.01%
2019/10/30	2	185.50	0	0.00	182.50	2	6,796	0.03%
2019/10/29	2	183.00	0	0.00	182.50	2	6,741	0.03%
2019/10/23	0	0.00	1	190.00	191.00	-1	6,807	-0.01%
2019/10/22	1	190.00	0	0.00	188.50	1	6,818	0.01%
2019/10/21	3	187.00	0	0.00	187.00	3	6,844	0.04%
2019/10/18	1	190.00	0	0.00	189.50	1	6,945	0.01%
2019/10/17	0	0.00	1	187.00	187.00	-1	6,881	-0.01%
2019/10/16	5	187.60	3	188.50	190.00	2	6,789	0.03%
2019/10/15	6	192.75	4	191.38	195.00	2	6,717	0.03%
2019/10/14	5	187.00	4	184.00	186.50	1	6,618	0.02%
2019/10/09	2	183.00	0	0.00	185.00	2	6,542	0.03%
2019/10/08	8	179.06	6	179.75	180.00	2	6,436	0.03%
2019/10/07	0	0.00	10	179.70	177.00	-10	6,407	-0.16%
2019/10/04	2	174.50	1	174.50	172.50	1	6,343	0.02%
2019/10/03	5	171.00	6.8	171.73	175.00	-1.8	6,282	-0.03%
2019/10/02	0	0.00	2	164.50	167.00	-2	6,165	-0.03%
2019/10/01	4	161.50	0	0.00	162.00	4	6,110	0.07%
2019/09/25	0	0.00	1	161.50	162.50	-1	6,350	-0.02%
2019/09/24	1	166.00	0	0.00	165.00	1	6,374	0.02%
2019/09/23	4	165.13	1	165.50	163.50	3	6,348	0.05%
2019/09/20	1	169.00	11	170.77	169.00	-10	6,289	-0.16%
2019/09/19	5	170.80	17	173.21	172.00	-12	6,328	-0.19%
2019/09/18	2	175.75	4	174.50	177.50	-2	6,459	-0.03%
2019/09/17	0	0.00	1	172.00	172.50	-1	6,372	-0.02%
2019/09/16	2	170.75	1	171.50	171.00	1	6,381	0.02%
2019/09/12	1	167.00	3	168.00	170.50	-2	6,386	-0.03%
2019/09/11	2	167.00	0	0.00	166.00	2	6,402	0.03%
2019/09/10	1	166.00	1	167.50	168.00	0	6,357	0.00%
2019/09/09	1	165.50	1	165.00	166.00	0	6,343	0.00%
2019/09/06	0	0.00	1	162.00	164.00	-1	6,333	-0.02%
2019/09/05	2	161.00	1	164.00	162.50	1	6,348	0.02%
2019/09/04	1	163.00	1	162.50	163.00	0	6,311	0.00%
2019/09/02	9	165.06	0	0.00	164.00	9	6,286	0.14%
2019/08/30	6	168.50	1	164.50	165.50	5	6,202	0.08%
2019/08/28	11	160.18	0	0.00	161.50	11	6,115	0.18%
2019/08/27	5	159.50	1	155.00	156.50	4	6,005	0.07%
2019/08/26	1	152.50	0	0.00	153.00	1	5,905	0.02%
2019/08/23	1	153.50	1	154.00	153.50	0	5,873	0.00%
2019/08/22	0	0.00	5	155.00	155.00	-5	5,853	-0.09%
2019/08/21	6	154.50	1	155.00	156.00	5	5,857	0.09%
2019/08/20	1	153.50	1	154.00	153.00	0	5,898	0.00%
2019/08/19	1	152.00	0	0.00	152.00	1	5,841	0.02%
2019/08/16	9	152.00	9	151.50	153.00	0	5,830	0.00%
2019/08/15	3	151.17	5	150.90	152.00	-2	5,818	-0.03%
2019/08/14	9	151.83	8	149.50	150.50	1	5,779	0.02%
2019/08/13	9	150.67	10	151.00	149.00	-1	5,809	-0.02%
2019/08/12	20	144.65	20	146.25	156.00	0	5,805	0.00%
2019/08/08	9	146.22	7	148.14	151.00	2	5,647	0.04%
2019/08/07	15	145.60	12	144.04	147.50	3	5,552	0.05%
2019/08/06	2	133.50	5	137.40	140.50	-3	5,462	-0.05%
2019/08/05	28	136.75	34	137.31	138.00	-6	5,371	-0.11%
2019/08/02	3	131.50	3	132.50	133.00	0	5,329	0.00%
2019/08/01	2	136.00	2	135.50	136.50	0	5,322	0.00%
2019/07/30	4	135.00	1	140.50	133.00	3	5,470	0.05%
2019/07/29	7	137.00	6	137.33	137.50	1	5,430	0.02%
2019/07/26	0	0.00	2	135.00	136.50	-2	5,462	-0.04%
2019/07/25	9	136.50	14	136.04	134.50	-5	5,479	-0.09%
2019/07/24	3	135.00	3	136.00	136.00	0	5,464	0.00%
2019/07/23	9	136.94	6	135.00	134.00	3	5,510	0.05%
2019/07/22	7	133.93	4	134.38	136.50	3	5,570	0.05%
2019/07/19	10	129.50	10	130.00	132.00	0	5,508	0.00%
2019/07/18	1	129.50	1	130.00	128.50	0	5,561	0.00%
2019/07/15	0	0.00	6	127.00	129.00	-6	5,758	-0.10%
2019/07/12	1	129.50	1	130.00	128.50	0	5,783	0.00%
2019/07/11	7	129.50	1	130.00	129.00	6	5,788	0.10%
2019/07/10	0	0.00	2	132.00	133.00	-2	5,762	-0.03%
2019/07/09	2	130.00	0	0.00	130.00	2	5,784	0.03%
2019/07/05	1	130.00	0	0.00	130.50	1	5,850	0.02%
2019/07/04	1	129.50	1	129.00	130.00	0	5,889	0.00%
2019/07/03	17	130.35	12	129.25	127.50	5	5,922	0.08%
2019/07/02	2	136.75	3	135.50	136.50	-1	5,770	-0.02%
2019/07/01	6	133.67	1	134.00	134.00	5	5,637	0.09%
2019/06/27	22	130.93	21	131.00	128.50	1	5,752	0.02%
2019/06/26	136	128.16	136	128.54	131.00	0	5,772	0.00%	大買/大賣/
2019/06/25	12	128.13	30	127.58	129.00	-18	5,685	-0.32%
2019/06/21	2	123.25	1	126.00	123.00	1	5,584	0.02%
2019/06/20	1	125.50	0	0.00	125.50	1	5,584	0.02%
2019/06/19	1	122.50	0	0.00	124.50	1	5,691	0.02%
2019/06/18	1	119.00	3	119.83	121.50	-2	5,690	-0.04%
2019/06/17	3	119.17	0	0.00	119.00	3	5,781	0.05%
2019/06/14	12	122.46	5	120.00	121.00	7	5,938	0.12%
2019/06/13	5	125.80	2	125.50	126.00	3	6,152	0.05%
2019/06/12	1	124.00	13	124.50	124.00	-12	6,167	-0.19%
2019/06/11	2	122.75	1	123.50	123.50	1	6,177	0.02%
2019/06/10	1	120.00	2	121.00	123.50	-1	6,167	-0.02%
2019/06/06	2	117.00	0	0.00	117.50	2	6,114	0.03%
2019/06/05	9	120.78	1	119.50	120.00	8	6,085	0.13%
2019/06/04	12	120.29	11	120.86	118.00	1	6,137	0.02%
2019/06/03	0	0.00	7	121.21	120.50	-7	6,148	-0.11%
2019/05/31	8	119.88	3	121.00	122.50	5	6,153	0.08%
2019/05/30	1	119.00	3	117.67	119.00	-2	6,150	-0.03%
2019/05/29	3	115.00	1	114.50	116.50	2	6,226	0.03%
2019/05/28	5	114.90	7	114.14	116.50	-2	6,299	-0.03%
2019/05/27	13	112.77	15	113.20	111.50	-2	6,303	-0.03%
2019/05/24	1	118.50	1	119.00	118.50	0	6,346	0.00%
2019/05/23	2	117.25	10	119.90	119.50	-8	6,538	-0.12%
2019/05/22	5	121.50	2	123.75	119.00	3	6,588	0.05%
2019/05/21	3	117.50	3	118.83	122.00	0	6,602	0.00%
2019/05/20	12	119.33	10	120.00	118.50	2	6,600	0.03%
2019/05/17	8	122.38	2	122.00	121.50	6	6,609	0.09%
2019/05/16	0	0.00	18	128.33	125.50	-18	6,692	-0.27%
2019/05/15	26	128.94	16	127.75	131.00	10	6,748	0.15%
2019/05/14	16	122.00	16	122.09	126.00	0	6,819	0.00%
2019/05/13	15	128.73	12	129.25	130.50	3	6,761	0.04%
2019/05/10	20	128.75	14	128.82	130.00	6	6,910	0.09%
2019/05/09	1	132.00	0	0.00	129.00	1	6,958	0.01%
2019/05/08	31	131.81	32	132.55	133.50	-1	6,971	-0.01%
2019/05/07	4	135.63	1	135.50	135.00	3	6,890	0.04%
2019/05/03	0	0.00	1	135.00	136.50	-1	6,808	-0.01%
2019/05/02	1	133.50	9	133.83	134.00	-8	6,843	-0.12%
2019/04/30	7	128.36	3	127.83	131.00	4	6,922	0.06%
2019/04/29	2	127.00	4	128.25	129.50	-2	6,959	-0.03%
2019/04/26	2	127.75	0	0.00	128.50	2	6,957	0.03%
2019/04/25	4	134.75	1	137.00	133.00	3	7,051	0.04%
2019/04/24	12	137.29	12	137.54	136.50	0	7,212	0.00%
2019/04/23	50	134.43	60	134.43	139.50	-10	7,563	-0.13%
2019/04/22	36	130.46	39	131.00	131.00	-3	7,474	-0.04%
2019/04/19	148	128.34	148	128.89	128.50	0	7,539	0.00%	大買/大賣/
2019/04/18	26	129.50	24	129.67	128.00	2	7,572	0.03%
2019/04/17	4	131.88	1	133.50	131.50	3	7,691	0.04%
2019/04/16	1	131.50	1	132.48	132.50	0	7,808	0.00%
2019/04/15	5	132.40	6	134.83	131.00	-1	7,926	-0.01%
2019/04/12	1	130.00	3	131.50	133.00	-2	8,001	-0.02%
2019/04/11	3	131.83	3	130.33	130.50	0	8,123	0.00%
2019/04/10	3	132.33	2	131.50	133.00	1	8,272	0.01%
2019/04/09	5	134.50	6	134.17	131.50	-1	8,336	-0.01%
2019/04/03	5	127.40	0	0.00	129.50	5	8,649	0.06%
2019/04/02	82	128.81	78	129.24	129.00	4	8,718	0.05%
2019/04/01	24	128.17	31	127.73	130.50	-7	8,677	-0.08%
2019/03/29	55	124.17	54	124.67	124.50	1	8,527	0.01%
2019/03/28	81	122.41	81	122.50	122.50	0	8,518	0.00%
2019/03/27	63	119.60	60	120.00	121.00	3	8,522	0.04%
2019/03/26	120	123.35	122	123.32	121.00	-2	8,535	-0.02%	大買/大賣/
2019/03/25	20	115.50	24	116.58	120.00	-4	8,412	-0.05%
2019/03/22	101	119.51	101	119.80	118.50	0	8,390	0.00%	大買/大賣/
2019/03/21	3	119.83	1	120.00	118.50	2	8,260	0.02%
2019/03/20	20	119.50	27	120.04	120.00	-7	8,254	-0.08%
2019/03/19	2	118.75	0	0.00	116.50	2	8,210	0.02%
2019/03/18	77	116.84	88	116.60	118.50	-11	8,121	-0.14%
2019/03/15	70	110.35	61	110.66	110.00	9	7,962	0.11%
2019/03/14	60	108.83	60	109.33	108.00	0	8,065	0.00%
2019/03/13	40	107.75	40	108.25	109.00	0	8,113	0.00%
2019/03/12	1	108.00	0	0.00	106.00	1	8,185	0.01%
2019/03/08	9	104.50	10	105.80	108.00	-1	8,369	-0.01%
2019/03/07	1	106.00	4	104.63	106.50	-3	8,340	-0.04%
2019/03/06	19	105.58	0	0.00	105.50	19	8,406	0.23%
2019/03/05	41	107.26	40	107.75	107.00	1	8,442	0.01%
2019/03/04	29	108.09	22	108.66	108.00	7	8,439	0.08%
2019/02/27	41	108.46	7	108.29	108.50	34	8,350	0.41%
2019/02/26	0	0.00	8	108.06	108.00	-8	8,274	-0.10%
2019/02/25	0	0.00	4	107.88	108.50	-4	8,270	-0.05%
2019/02/22	21	102.21	21	102.50	106.50	0	8,268	0.00%
2019/02/21	21	100.07	20	100.50	102.00	1	8,227	0.01%
2019/02/20	10	101.50	11	101.95	101.50	-1	8,287	-0.01%
2019/02/19	44	101.31	48	101.71	101.50	-4	8,289	-0.05%
2019/02/18	2	100.00	0	0.00	100.50	2	8,283	0.02%
2019/02/15	36	102.37	33	100.88	99.50	3	8,274	0.04%
2019/02/14	46	104.82	40	105.00	103.00	6	8,116	0.07%
2019/02/13	42	107.40	41	107.70	106.00	1	8,065	0.01%
2019/02/12	13	109.50	13	109.81	109.50	0	7,979	0.00%
2019/02/11	40	109.75	44	109.05	109.00	-4	7,970	-0.05%
2019/01/30	55	107.26	52	107.13	107.50	3	7,854	0.04%
2019/01/29	22	104.50	20	105.00	104.00	2	7,758	0.03%
2019/01/28	41	106.49	40	106.75	106.50	1	7,729	0.01%
2019/01/25	12	107.33	10	108.00	106.50	2	7,785	0.03%
2019/01/24	20	107.50	21	107.95	106.50	-1	7,861	-0.01%
2019/01/23	0	0.00	10	106.55	107.00	-10	7,914	-0.13%
2019/01/22	52	106.36	51	105.94	104.50	1	7,953	0.01%
2019/01/21	42	105.86	53	106.44	107.00	-11	8,018	-0.14%
2019/01/18	46	105.55	47	105.40	107.00	-1	8,055	-0.01%
2019/01/17	108	106.75	178	105.83	104.50	-70	8,092	-0.86%	大買/大賣/
2019/01/16	157	109.86	157	110.00	112.00	0	7,965	0.00%	大買/大賣/
2019/01/15	189	110.30	162	109.91	108.50	27	7,798	0.35%	大買/大賣/
2019/01/14	60	103.50	65	104.02	105.00	-5	7,425	-0.07%
2019/01/11	72	101.24	78	101.73	103.00	-6	7,429	-0.08%
2019/01/10	14	100.61	13	101.08	100.00	1	7,516	0.01%
2019/01/09	7	103.21	1	103.00	102.50	6	7,634	0.08%
2019/01/08	14	100.89	17	101.24	102.00	-3	7,594	-0.04%
2019/01/07	18	100.32	16	100.94	99.70	2	7,521	0.03%
2019/01/04	0	0.00	6	99.32	101.00	-6	7,543	-0.08%
2019/01/03	1	99.60	7	99.46	99.90	-6	7,657	-0.08%
2019/01/02	3	98.90	7	100.00	98.20	-4	7,585	-0.05%
2018/12/28	2	98.30	0	0.00	98.60	2	7,456	0.03%
2018/12/27	26	99.07	18	98.69	98.10	8	7,472	0.11%
2018/12/26	28	93.90	33	93.77	94.00	-5	7,290	-0.07%
2018/12/25	2	92.70	3	92.90	90.60	-1	7,327	-0.01%
2018/12/24	3	95.47	0	0.00	94.20	3	7,315	0.04%
2018/12/22	1	97.20	6	97.25	97.60	-5	7,344	-0.07%
2018/12/21	1	97.10	12	97.23	96.90	-11	7,605	-0.14%
2018/12/20	1	95.40	4	95.90	97.40	-3	7,879	-0.04%
2018/12/19	5	95.48	1	97.80	95.00	4	8,041	0.05%
2018/12/18	2	96.40	1	97.80	96.80	1	8,094	0.01%
2018/12/17	2	98.10	1	99.70	97.20	1	8,302	0.01%
2018/12/14	17	98.60	16	99.13	99.00	1	8,664	0.01%
2018/12/13	0	0.00	6	100.50	99.60	-6	8,787	-0.07%
2018/12/12	1	99.90	1	100.50	99.10	0	8,763	0.00%
2018/12/11	2	97.40	5	96.86	98.20	-3	8,715	-0.03%
2018/12/10	56	93.17	50	92.23	92.00	6	8,747	0.07%
2018/12/07	27	96.89	26	96.00	95.80	1	8,690	0.01%
2018/12/06	13	95.47	11	96.22	98.90	2	8,705	0.02%
2018/12/04	3	102.33	2	103.25	102.00	1	8,912	0.01%
2018/12/03	9	102.17	6	102.83	101.50	3	9,057	0.03%
2018/11/30	25	97.50	23	97.85	97.50	2	8,955	0.02%
2018/11/29	5	97.50	4	98.20	96.30	1	9,035	0.01%
2018/11/28	33	97.44	2	96.65	96.20	31	8,935	0.35%
2018/11/27	0	0.00	3	96.23	97.40	-3	9,106	-0.03%
2018/11/26	2	93.80	2	93.90	94.00	0	9,148	0.00%
2018/11/23	11	93.24	1	93.00	92.50	10	9,186	0.11%
2018/11/22	20	93.63	2	95.00	93.00	18	9,193	0.20%
2018/11/21	25	94.07	4	95.80	95.00	21	9,175	0.23%
2018/11/20	2	96.65	1	97.60	94.20	1	9,073	0.01%
2018/11/19	10	100.50	17	99.56	101.50	-7	8,940	-0.08%
2018/11/16	0	0.00	20	95.18	95.20	-20	8,865	-0.23%
2018/11/15	0	0.00	15	94.05	94.20	-15	8,882	-0.17%
2018/11/14	3	93.43	4	94.15	92.80	-1	8,890	-0.01%
2018/11/13	0	0.00	5	91.90	92.60	-5	8,895	-0.06%
2018/11/09	0	0.00	14	91.36	91.60	-14	9,269	-0.15%
2018/11/08	42	90.98	25	90.28	90.20	17	9,715	0.17%
2018/11/07	2	90.10	2	89.50	90.30	0	9,717	0.00%
2018/11/06	44	89.41	4	91.40	87.40	40	9,762	0.41%
2018/11/05	4	88.80	0	0.00	89.20	4	9,823	0.04%
2018/11/02	2	88.60	27	89.50	89.10	-25	9,807	-0.25%
2018/11/01	0	0.00	44	88.83	89.00	-44	9,888	-0.44%
2018/10/31	34	82.86	55	83.29	85.20	-21	9,823	-0.21%
2018/10/30	14	79.36	4	76.68	79.40	10	9,747	0.10%
2018/10/29	38	79.52	3	80.70	78.40	35	9,711	0.36%
2018/10/26	31	84.53	39	87.78	84.00	-8	9,691	-0.08%
2018/10/25	32	86.24	46	84.73	85.70	-14	9,714	-0.14%
2018/10/24	84	90.16	41	89.78	88.70	43	9,647	0.45%
2018/10/22	35	87.84	5	88.50	87.60	30	9,712	0.31%
2018/10/19	35	87.91	35	88.20	88.20	0	9,710	0.00%
2018/10/18	0	0.00	14	89.50	91.50	-14	9,729	-0.14%
2018/10/17	1	89.60	65	89.78	91.00	-64	9,722	-0.66%
2018/10/16	0	0.00	2	86.90	85.70	-2	9,711	-0.02%
2018/10/12	23	83.08	1	81.90	81.80	22	9,924	0.22%
2018/10/11	10	78.00	40	78.10	83.40	-30	9,957	-0.30%
2018/10/09	31	81.93	31	81.62	82.20	0	9,934	0.00%
2018/10/05	1	80.00	0	0.00	82.90	1	10,492	0.01%
2018/10/04	0	0.00	1	84.00	84.50	-1	10,446	-0.01%
2018/10/03	0	0.00	10	85.75	83.30	-10	10,534	-0.09%
2018/10/02	4	88.50	4	86.30	88.50	0	10,517	0.00%
2018/10/01	5	87.20	5	83.50	87.20	0	10,594	0.00%
2018/09/28	6	85.17	11	84.27	85.00	-5	10,777	-0.05%
2018/09/27	7	82.71	5	85.34	82.30	2	10,602	0.02%
2018/09/26	61	87.93	1	88.00	87.60	60	10,329	0.58%
2018/09/25	14	90.39	11	91.96	91.90	3	10,299	0.03%
2018/09/21	1	85.00	25	90.58	92.00	-24	10,261	-0.23%
2018/09/20	38	89.17	5	89.48	86.70	33	10,166	0.32%
2018/09/19	0	0.00	10	94.20	96.30	-10	9,857	-0.10%
2018/09/18	1	96.70	0	0.00	96.50	1	9,735	0.01%
2018/09/17	2	98.50	7	97.90	98.90	-5	9,787	-0.05%
2018/09/14	30	93.47	0	0.00	97.40	30	9,783	0.31%
2018/09/13	2	92.45	1	93.20	91.50	1	9,721	0.01%
2018/09/12	12	91.08	42	91.87	91.00	-30	9,721	-0.31%
2018/09/11	14	94.92	0	0.00	96.00	14	9,686	0.14%
2018/09/10	4	99.75	0	0.00	98.30	4	9,484	0.04%
2018/09/07	7	105.07	4	106.38	105.00	3	9,377	0.03%
2018/09/06	2	108.50	5	109.20	110.00	-3	9,233	-0.03%
2018/09/05	18	110.36	13	111.58	110.00	5	9,264	0.05%
2018/09/04	2	108.50	0	0.00	109.00	2	9,229	0.02%
2018/09/03	2	112.25	3	113.33	109.00	-1	9,213	-0.01%
2018/08/31	0	0.00	2	108.00	109.50	-2	9,043	-0.02%
2018/08/30	0	0.00	1	107.50	107.50	-1	9,042	-0.01%
2018/08/29	1	105.50	0	0.00	105.00	1	9,152	0.01%
2018/08/28	1	104.50	0	0.00	104.50	1	9,253	0.01%
2018/08/27	1	104.50	0	0.00	104.50	1	9,388	0.01%
2018/08/24	0	0.00	6	101.67	103.00	-6	9,607	-0.06%
2018/08/23	1	101.00	2	101.75	103.00	-1	9,680	-0.01%
2018/08/22	1	98.90	1	99.60	100.00	0	9,718	0.00%
2018/08/21	1	101.50	0	0.00	102.00	1	9,801	0.01%
2018/08/20	2	102.00	2	103.25	103.00	0	9,839	0.00%
2018/08/17	2	100.20	7	100.54	101.50	-5	9,844	-0.05%
2018/08/16	8	92.70	7	92.57	99.00	1	9,826	0.01%
2018/08/15	28	100.57	31	102.57	96.10	-3	9,895	-0.03%
2018/08/13	4	103.13	19	103.21	105.00	-15	9,738	-0.15%
2018/08/10	0	0.00	3	103.83	103.50	-3	9,685	-0.03%
2018/08/09	0	0.00	1	100.00	100.50	-1	9,638	-0.01%
2018/08/08	3	101.50	4	100.75	101.00	-1	9,683	-0.01%
2018/08/07	1	98.70	0	0.00	97.60	1	9,699	0.01%
2018/08/06	2	99.80	1	100.00	99.70	1	9,737	0.01%
2018/08/03	2	99.65	1	99.90	99.30	1	9,836	0.01%
2018/08/02	3	101.50	1	102.00	99.30	2	9,828	0.02%
2018/08/01	2	104.50	2	105.00	105.00	0	9,855	0.00%
2018/07/31	1	102.50	1	103.50	102.00	0	9,988	0.00%
2018/07/27	2	104.75	2	104.25	104.00	0	10,238	0.00%
2018/07/25	2	102.00	0	0.00	101.50	2	10,717	0.02%
2018/07/24	0	0.00	3	102.17	106.00	-3	10,875	-0.03%
2018/07/23	1	99.20	0	0.00	99.40	1	10,838	0.01%
2018/07/20	2	100.50	19	100.36	102.00	-17	11,023	-0.15%
2018/07/19	18	101.08	1	100.50	100.00	17	10,982	0.15%
2018/07/18	10	101.50	7	104.64	103.50	3	11,023	0.03%
2018/07/17	6	104.58	6	104.42	104.00	0	11,292	0.00%
2018/07/16	3	104.00	9	106.22	103.50	-6	11,324	-0.05%
2018/07/13	0	0.00	2	99.00	100.00	-2	10,966	-0.02%
2018/07/12	1	92.50	14	93.25	95.40	-13	10,727	-0.12%
2018/07/11	9	93.64	1	94.10	92.50	8	10,773	0.07%
2018/07/10	0	0.00	1	97.30	97.20	-1	10,628	-0.01%
2018/07/06	4	92.58	22	94.82	93.80	-18	10,379	-0.17%
2018/07/03	1	89.40	1	89.80	90.10	0	10,415	0.00%
2018/07/02	1	88.70	26	88.61	87.60	-25	10,342	-0.24%
2018/06/29	8	87.43	5	88.70	88.20	3	10,334	0.03%
2018/06/28	38	84.27	1	84.30	84.00	37	10,230	0.36%
2018/06/25	0	0.00	25	83.30	82.60	-25	10,581	-0.24%
2018/06/22	0	0.00	30	83.50	83.30	-30	10,875	-0.28%
2018/06/19	2	90.05	1	89.90	88.00	1	11,045	0.01%
2018/06/14	0	0.00	60	89.12	89.20	-60	11,043	-0.54%
2018/06/13	1	89.00	21	89.07	89.50	-20	10,972	-0.18%
2018/06/12	3	93.07	1	93.40	91.00	2	10,910	0.02%
2018/06/11	0	0.00	1	89.90	92.00	-1	10,850	-0.01%
2018/06/07	0	0.00	4	93.00	91.70	-4	10,771	-0.04%
2018/06/06	17	94.25	9	93.74	92.20	8	10,697	0.07%
2018/06/05	27	90.82	7	90.66	92.00	20	10,565	0.19%
2018/06/04	19	90.38	8	90.78	90.20	11	10,513	0.10%
2018/06/01	39	90.82	10	90.34	90.20	29	10,342	0.28%
2018/05/31	0	0.00	3	86.30	86.30	-3	10,089	-0.03%
2018/05/30	6	83.73	33	83.73	82.90	-27	10,025	-0.27%
2018/05/29	34	85.57	0	0.00	85.30	34	9,978	0.34%
2018/05/28	0	0.00	10	84.60	84.00	-10	9,920	-0.10%
2018/05/25	3	84.20	2	83.95	85.20	1	9,932	0.01%
2018/05/24	6	85.27	6	85.27	84.80	0	9,888	0.00%
2018/05/23	4	84.65	6	84.28	85.70	-2	9,782	-0.02%
2018/05/22	25	78.75	2	78.00	80.20	23	9,455	0.24%
2018/05/21	3	74.63	3	74.83	75.00	0	9,232	0.00%
2018/05/16	0	0.00	22	72.18	72.30	-22	9,173	-0.24%
2018/05/15	1	73.00	1	74.00	71.70	0	9,175	0.00%
2018/05/14	22	73.45	0	0.00	73.00	22	9,180	0.24%
2018/05/11	0	0.00	2	73.50	72.80	-2	9,148	-0.02%
2018/05/10	1	74.50	25	74.58	74.50	-24	9,070	-0.26%
2018/05/09	3	75.17	13	75.59	75.30	-10	9,025	-0.11%
2018/05/08	12	73.44	4	77.33	78.40	8	8,899	0.09%
2018/05/07	2	77.00	0	0.00	75.30	2	8,716	0.02%
2018/05/04	3	75.87	10	78.30	74.70	-7	8,697	-0.08%
2018/05/03	32	75.49	4	77.80	77.70	28	8,575	0.33%
2018/05/02	0	0.00	5	71.46	72.20	-5	8,262	-0.06%
2018/04/30	4	69.08	36	68.77	68.40	-32	8,059	-0.40%
2018/04/27	36	72.72	0	0.00	72.00	36	7,900	0.46%
2018/04/26	16	72.23	47	72.64	70.80	-31	7,895	-0.39%
2018/04/25	50	70.00	2	70.35	70.30	48	7,613	0.63%
2018/04/24	1	69.30	1	68.60	69.00	0	7,543	0.00%
2018/04/23	47	69.26	24	73.28	68.90	23	7,395	0.31%
2018/04/20	4	78.55	24	81.71	76.40	-20	7,001	-0.29%
2018/04/19	0	0.00	1	84.00	83.60	-1	6,875	-0.01%
2018/04/18	0	0.00	3	84.30	84.80	-3	7,061	-0.04%
2018/04/17	2	81.10	16	81.72	82.60	-14	7,055	-0.20%
2018/04/16	3	85.20	3	87.90	85.20	0	6,989	0.00%
2018/04/13	0	0.00	17	87.16	87.20	-17	7,004	-0.24%
2018/04/12	6	88.33	6	88.12	87.10	0	7,033	0.00%
2018/04/11	0	0.00	12	87.51	86.20	-12	7,088	-0.17%
2018/04/10	25	87.10	5	86.98	85.00	20	7,211	0.28%
2018/04/09	10	88.29	148	88.22	86.00	-138	7,137	-1.93%	大賣/鉅額交易
2018/04/03	2	91.90	0	0.00	92.50	2	7,018	0.03%
2018/04/02	2	94.70	0	0.00	93.80	2	6,991	0.03%
2018/03/31	14	96.84	0	0.00	96.60	14	7,049	0.20%
2018/03/30	0	0.00	12	97.34	98.60	-12	7,018	-0.17%
2018/03/29	68	94.25	24	94.78	95.00	44	6,854	0.64%
2018/03/28	11	91.63	21	91.72	90.20	-10	6,644	-0.15%
2018/03/27	122	93.12	24	94.23	94.50	98	6,475	1.51%	大買/
2018/03/26	20	98.31	0	0.00	95.00	20	6,184	0.32%
2018/03/23	1	105.00	0	0.00	105.00	1	5,915	0.02%
2018/03/22	1	112.00	1	113.50	110.00	0	5,846	0.00%
2018/03/21	1	110.50	1	111.00	111.00	0	5,866	0.00%
2018/03/19	2	111.00	2	110.50	111.00	0	6,086	0.00%
2018/03/16	2	111.00	2	112.00	110.50	0	6,165	0.00%
2018/03/15	1	112.50	0	0.00	112.50	1	6,212	0.02%
2018/03/14	1	113.00	0	0.00	113.00	1	6,265	0.02%
2018/03/13	0	0.00	1	114.50	116.00	-1	6,319	-0.02%
2018/03/09	6	114.33	7	114.00	114.50	-1	6,394	-0.02%
2018/03/08	4	114.38	5	115.70	112.00	-1	6,437	-0.02%
2018/03/07	4	112.50	4	113.00	112.00	0	6,385	0.00%
2018/03/06	54	112.38	54	112.63	113.00	0	6,470	0.00%
2018/03/05	24	112.96	20	115.00	111.00	4	6,577	0.06%
2018/03/02	42	116.83	43	114.72	117.00	-1	6,624	-0.02%
2018/03/01	39	116.00	41	113.87	116.50	-2	6,602	-0.03%
2018/02/27	40	113.46	40	113.23	112.00	0	6,648	0.00%
2018/02/26	44	109.50	49	109.51	109.50	-5	6,667	-0.07%
2018/02/23	48	107.45	46	107.28	107.50	2	6,738	0.03%
2018/02/21	24	107.40	20	108.00	108.50	4	6,802	0.06%
2018/02/12	47	102.00	47	103.50	103.00	0	6,817	0.00%
2018/02/09	1	97.60	3	100.80	105.50	-2	6,970	-0.03%
2018/02/08	54	104.78	48	104.03	104.00	6	7,152	0.08%
2018/02/07	1	111.00	1	111.50	109.00	0	7,253	0.00%
2018/02/06	28	105.30	26	106.06	106.00	2	7,563	0.03%
2018/01/30	5	112.70	2	113.50	111.50	3	7,330	0.04%
2018/01/29	3	116.50	3	115.00	115.00	0	7,260	0.00%
2018/01/26	21	112.17	32	110.56	116.00	-11	7,221	-0.15%
2018/01/25	2	111.00	9	110.22	107.50	-7	7,112	-0.10%
2018/01/24	7	111.86	9	111.89	112.50	-2	7,025	-0.03%
2018/01/23	24	115.46	4	116.13	115.00	20	6,989	0.29%
2018/01/22	4	113.00	208	109.90	115.00	-204	6,955	-2.93%	大賣/鉅額交易
2018/01/19	259	109.29	48	109.45	109.50	211	6,926	3.05%	大買/鉅額交易
2018/01/18	5	107.20	9	106.89	108.00	-4	6,907	-0.06%
2018/01/17	6	106.58	4	108.00	105.50	2	6,891	0.03%
2018/01/16	10	106.15	1	107.00	104.00	9	6,919	0.13%
2018/01/15	13	107.73	0	0.00	108.00	13	6,935	0.19%
2018/01/12	28	109.16	11	108.14	108.00	17	6,825	0.25%
2018/01/11	3	117.00	1	116.00	114.00	2	6,647	0.03%
2018/01/10	33	114.58	20	114.50	116.50	13	6,651	0.20%
2018/01/09	25	118.22	20	118.50	119.00	5	6,605	0.08%
2018/01/08	20	118.50	20	119.00	121.50	0	6,644	0.00%
2018/01/05	4	122.00	7	122.21	121.50	-3	6,618	-0.05%
2018/01/04	51	118.48	46	119.97	120.50	5	6,568	0.08%
2018/01/03	3	112.50	8	112.25	113.00	-5	6,414	-0.08%
2018/01/02	0	0.00	16	110.53	111.50	-16	6,374	-0.25%

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

凱基-信義券商分點個股進出
凱基-信義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

凱基-信義 券商分點個股進出 凱基-信義 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

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析