智邦 (2345)-凱基-市政券商分點個股進出

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
446.0
漲跌
▼12.5
漲幅
-2.73%
成交量
3,584張
產業
上市通信網路類股
1011人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	457.25	2	458.75	458.50	0	4,185	0.00%
2024/05/03	3	458.65	3	457.50	442.50	0	4,140	0.00%
2024/05/02	3	457.83	3	471.33	469.00	0	4,051	0.00%
2024/04/29	0	0.00	1	450.00	447.50	-1	3,941	-0.03%
2024/04/26	0	0.00	0.3	426.00	428.00	-0.3	3,879	-0.01%
2024/04/25	0.4	408.48	0	0.00	401.00	0.4	3,829	0.01%
2024/04/24	2	410.00	0	0.00	412.00	2	3,817	0.05%
2024/04/23	1.2	405.09	1	406.50	405.00	0.2	3,785	0.01%
2024/04/22	3	390.34	1	385.00	384.50	2	3,700	0.05%
2024/04/19	2	398.00	2	401.50	401.00	0	3,676	0.00%
2024/04/18	2.1	407.74	2	404.25	409.00	0.1	3,640	0.00%
2024/04/17	1	414.00	1	409.50	408.00	0	3,619	0.00%
2024/04/16	0	422.00	0	0.00	416.50	0	3,571	0.00%
2024/04/15	3	440.17	1	436.50	431.00	2	3,569	0.06%
2024/04/12	6	459.25	1	461.00	456.00	5	3,523	0.14%
2024/04/11	1	474.55	0.1	481.00	473.00	0.9	3,496	0.03%
2024/04/10	1	478.00	2	474.00	476.00	-1	3,481	-0.03%
2024/04/09	2	464.75	1	479.00	465.00	1	3,502	0.03%
2024/04/08	1	470.45	2.2	469.24	466.00	-1.1	3,496	-0.03%
2024/04/02	1	456.00	0	0.00	456.00	1	3,482	0.03%
2024/03/29	0.1	464.00	0	0.00	463.00	0.1	3,488	0.00%
2024/03/28	1	459.50	0	0.00	458.50	1	3,485	0.03%
2024/03/27	6	459.42	2	463.00	453.00	4	3,495	0.11%
2024/03/26	0.3	469.50	0	0.00	465.50	0.3	3,520	0.01%
2024/03/25	9.5	475.95	9	474.61	475.00	0.5	3,583	0.01%
2024/03/22	1	480.52	1	483.00	481.00	0	3,568	0.00%
2024/03/21	0	0.00	4	452.00	459.00	-4	3,514	-0.11%
2024/03/20	4	440.88	4	441.75	437.50	0	3,487	0.00%
2024/03/19	2	448.50	0	0.00	444.00	2	3,419	0.06%
2024/03/18	3	465.33	2	459.50	457.50	1	3,448	0.03%
2024/03/15	1.1	457.06	0	0.00	454.00	1.1	3,417	0.03%
2024/03/14	3.1	465.52	2	464.25	465.50	1.1	3,370	0.03%
2024/03/13	0	468.00	0	0.00	465.00	0	3,340	0.00%
2024/03/12	7.1	473.11	6	474.50	475.50	1.1	3,268	0.03%
2024/03/11	2	487.50	4.4	491.50	491.00	-2.4	3,173	-0.08%
2024/03/08	5	493.30	2	491.25	491.00	3	3,130	0.10%
2024/03/07	3	509.67	0	0.00	507.00	3	3,057	0.10%
2024/03/05	1.4	513.71	2	512.00	514.00	-0.6	3,052	-0.02%
2024/03/04	1	513.00	2	511.50	508.00	-1	3,049	-0.03%
2024/03/01	1	512.00	1	510.00	504.00	0	3,063	0.00%
2024/02/29	1	507.00	1	506.00	519.00	0	3,047	0.00%
2024/02/27	4	507.25	2	504.50	502.00	2	2,991	0.07%
2024/02/26	1	514.00	1	519.00	520.00	0	2,925	0.00%
2024/02/22	2	530.50	1.2	532.62	535.00	0.8	2,896	0.03%
2024/02/21	1	551.99	1	552.00	547.00	0	2,908	0.00%
2024/02/20	3	572.33	2	572.50	569.00	1	2,895	0.03%
2024/02/19	1	567.00	1	565.00	564.00	0	2,893	0.00%
2024/02/16	1	558.00	1	539.00	558.00	0	2,919	0.00%
2024/02/15	4	509.50	4	524.25	539.00	0	2,918	0.00%
2024/02/05	1	549.00	1.1	545.45	548.00	-0.1	2,802	0.00%
2024/02/02	1	549.00	2.1	556.23	562.00	-1.1	2,802	-0.04%
2024/02/01	0	0.00	0	543.00	542.00	0	2,774	0.00%
2024/01/31	0	0.00	0.2	524.00	529.00	-0.2	2,771	-0.01%
2024/01/26	0	515.00	0	0.00	510.00	0	2,836	0.00%
2024/01/24	0	0.00	0	523.00	522.00	0	2,906	0.00%
2024/01/23	0.2	525.00	0	533.00	522.00	0.2	2,951	0.01%
2024/01/22	0	0.00	0.2	530.00	542.00	-0.2	2,932	-0.01%
2024/01/11	1	520.00	2	516.00	520.00	-1	3,079	-0.03%
2024/01/10	1	513.00	1	507.00	508.00	0	3,179	0.00%
2024/01/09	1	515.00	1	519.00	516.00	0	3,204	0.00%
2024/01/08	1	490.00	1	493.50	496.50	0	3,169	0.00%
2024/01/05	1	493.00	1	501.00	486.50	0	3,212	0.00%
2024/01/04	1	494.00	1	490.50	491.00	0	3,234	0.00%
2024/01/02	0.2	497.87	0	495.50	493.50	0.2	3,320	0.01%
2023/12/28	0	0.00	1.1	523.00	523.00	-1.1	3,441	-0.03%
2023/12/27	1.2	515.63	1	518.00	519.00	0.2	3,452	0.01%
2023/12/26	0	0.00	0.1	509.00	510.00	-0.1	3,468	0.00%
2023/12/25	2	496.75	1	499.00	498.00	1	3,499	0.03%
2023/12/22	1	498.50	1	489.00	489.50	0	3,541	0.00%
2023/12/20	0.1	498.40	0	0.00	496.00	0.1	3,581	0.00%
2023/12/19	0	513.00	0	0.00	512.00	0	3,540	0.00%
2023/12/18	1	502.00	0	0.00	514.00	1	3,635	0.03%
2023/12/15	2	518.96	1.1	526.67	506.00	1	3,707	0.03%
2023/12/13	0.1	519.00	1	529.00	533.00	-0.9	3,736	-0.02%
2023/12/12	0	527.00	0	0.00	526.00	0	3,892	0.00%
2023/12/11	0	530.00	0	0.00	533.00	0	3,971	0.00%
2023/12/06	1	530.00	0	0.00	534.00	1	3,999	0.03%
2023/12/05	0	525.00	0	0.00	527.00	0	4,010	0.00%
2023/12/04	1.1	521.45	4	524.00	521.00	-2.9	4,002	-0.07%
2023/12/01	1	542.00	1	537.00	536.00	0	3,966	0.00%
2023/11/30	0	0.00	0.1	532.00	533.00	-0.1	3,986	0.00%
2023/11/29	2	549.00	1	550.00	538.00	1	3,961	0.03%
2023/11/28	0.2	535.55	0	0.00	538.00	0.2	3,958	0.01%
2023/11/24	3	539.33	0	0.00	540.00	3	3,990	0.08%
2023/11/21	4.1	565.04	6	565.50	560.00	-2	4,138	-0.05%
2023/11/20	36	551.17	36.1	552.98	555.00	-0.1	4,199	0.00%
2023/11/16	7	525.00	7	529.57	525.00	0	4,391	0.00%
2023/11/15	1	551.00	1	540.00	534.00	0	4,448	0.00%
2023/11/10	1	556.00	2	554.50	545.00	-1	4,466	-0.02%
2023/11/09	2	556.50	1	554.00	554.00	1	4,474	0.02%
2023/11/08	2	554.00	2	551.00	554.00	0	4,497	0.00%
2023/11/06	0	0.00	1	542.00	535.00	-1	4,513	-0.02%
2023/11/03	1.1	531.36	4	527.50	536.00	-2.9	4,515	-0.06%
2023/11/02	42	517.90	40	514.00	511.00	2	4,486	0.04%
2023/11/01	4	497.50	0.1	497.13	497.50	3.9	4,495	0.09%
2023/10/31	1.1	524.01	3	525.33	498.50	-1.9	4,477	-0.04%
2023/10/30	2	510.00	0	0.00	507.00	2	4,494	0.04%
2023/10/27	1	507.00	1	510.00	511.00	0	4,596	0.00%
2023/10/26	14	491.00	14	499.93	491.00	0	4,599	0.00%
2023/10/24	0	0.00	0.1	502.60	511.00	-0.1	4,658	0.00%
2023/10/20	0	504.00	0	0.00	507.00	0	4,629	0.00%
2023/10/19	1.1	495.71	1	496.50	496.00	0.1	4,629	0.00%
2023/10/18	2	489.50	0.1	490.00	484.00	2	4,561	0.04%
2023/10/17	0	526.00	0	0.00	526.00	0	4,455	0.00%
2023/10/16	0	0.00	2.1	542.54	534.00	-2.1	4,464	-0.05%
2023/10/13	1.1	545.00	1	550.00	545.00	0.1	4,475	0.00%
2023/10/12	0	525.00	0	0.00	530.00	0	4,451	0.00%
2023/10/11	3.5	540.47	2	549.00	536.00	1.5	4,459	0.03%
2023/10/06	2	521.00	2	524.00	522.00	0	4,449	0.00%
2023/10/05	2	511.00	4	512.00	516.00	-2	4,491	-0.04%
2023/10/04	0	473.50	0	0.00	490.50	0	4,418	0.00%
2023/10/03	1	483.50	1	492.00	482.00	0	4,376	0.00%
2023/10/02	3	504.67	4	506.00	500.00	-1	4,381	-0.02%
2023/09/28	1	489.50	1	483.00	493.00	0	4,373	0.00%
2023/09/27	2	488.25	2	482.00	486.50	0	4,338	0.00%
2023/09/26	2	488.75	0	0.00	486.50	2	4,321	0.05%
2023/09/25	0	0.00	1	478.00	481.50	-1	4,346	-0.02%
2023/09/22	1	467.50	0	0.00	463.50	1	4,280	0.02%
2023/09/21	7	460.21	6	464.17	453.50	1	4,243	0.02%
2023/09/19	10	523.20	11.1	529.82	503.00	-1.1	4,068	-0.03%
2023/09/15	4.1	491.27	2	484.00	503.00	2.1	3,993	0.05%
2023/09/14	0	466.50	1.1	459.24	482.50	-1	3,783	-0.03%
2023/09/13	1	446.00	0	0.00	454.00	1	3,696	0.03%
2023/09/08	1	464.50	1.5	460.98	460.50	-0.5	3,835	-0.01%
2023/09/07	2	470.50	3	469.17	470.00	-1	3,850	-0.03%
2023/09/06	2	473.50	1	477.50	477.00	1	3,856	0.03%
2023/09/04	1	477.00	1.1	466.45	470.00	-0.1	3,897	0.00%
2023/09/01	0	0.00	0.1	464.00	470.00	-0.1	3,915	0.00%
2023/08/29	2	474.50	3	472.17	473.50	-1	4,014	-0.02%
2023/08/28	9	479.50	10	470.20	480.00	-1	4,098	-0.02%
2023/08/25	4.1	491.52	3.1	483.95	472.00	1	4,200	0.02%
2023/08/24	5.1	494.98	5	497.30	514.00	0.1	4,354	0.00%
2023/08/23	2.1	472.89	4	469.38	468.00	-1.9	4,373	-0.04%
2023/08/22	2.2	454.27	12.2	468.77	473.00	-10	4,443	-0.23%
2023/08/21	12	448.00	2	426.50	452.50	10	4,313	0.23%
2023/08/18	0.2	404.38	1	401.50	411.50	-0.8	4,233	-0.02%
2023/08/17	0.2	400.67	1	403.00	403.00	-0.9	4,169	-0.02%
2023/08/16	0.1	393.50	0	0.00	398.50	0.1	4,153	0.00%
2023/08/15	0.1	395.00	1	390.00	384.00	-1	4,113	-0.02%
2023/08/11	0.1	387.00	0	0.00	384.00	0.1	4,072	0.00%
2023/08/10	0	0.00	1	364.00	366.00	-1	4,049	-0.02%
2023/08/09	1	384.00	0	0.00	380.00	1	4,043	0.02%
2023/08/08	1	393.50	2	389.00	388.00	-1	4,040	-0.02%
2023/08/04	1	378.00	1	371.50	369.00	0	4,003	0.00%
2023/08/02	1	370.50	0.4	368.00	366.00	0.6	3,972	0.02%
2023/08/01	1	392.00	1	420.00	394.50	0	3,923	0.00%
2023/07/31	0	0.00	0	404.00	382.00	0	3,883	0.00%
2023/07/28	1	385.50	1	392.50	390.00	0	3,855	0.00%
2023/07/27	2	383.43	2	390.76	382.50	0	3,860	0.00%
2023/07/26	1	406.50	1	394.50	394.50	0	3,816	0.00%
2023/07/24	3	405.09	8	398.63	401.50	-5	3,844	-0.13%
2023/07/21	4	389.00	0	0.00	389.00	4	3,849	0.10%
2023/07/19	3	389.17	2	387.25	385.50	1	3,832	0.03%
2023/07/18	1	396.50	0	0.00	394.00	1	3,837	0.03%
2023/07/17	0	0.00	0.1	398.00	394.50	-0.1	3,866	0.00%
2023/07/14	2	400.50	1	395.50	403.00	1	3,856	0.03%
2023/07/13	0.1	409.00	0	420.00	408.50	0	3,823	0.00%
2023/07/12	2	376.50	3	379.01	390.00	-1	3,751	-0.03%
2023/07/11	0	0.00	1	372.00	369.50	-1	3,698	-0.03%
2023/07/07	1	349.00	0	0.00	351.00	1	3,724	0.03%
2023/07/06	1	361.00	2	362.00	361.00	-1	3,714	-0.03%
2023/07/05	1	365.00	0	370.00	371.00	1	3,716	0.03%
2023/07/04	2	371.50	2	371.75	370.50	0	3,744	0.00%
2023/07/03	0	0.00	2	370.25	367.50	-2	3,823	-0.05%
2023/06/29	1	346.00	0	0.00	347.00	1	3,814	0.03%
2023/06/28	2	345.50	1	340.00	341.00	1	3,806	0.03%
2023/06/27	1	345.00	1	343.50	341.00	0	3,837	0.00%
2023/06/26	3	337.33	2	340.50	350.00	1	3,855	0.03%
2023/06/20	0	358.00	0	0.00	359.00	0	3,845	0.00%
2023/06/19	1	360.50	1	364.50	364.50	0	3,892	0.00%
2023/06/16	1	362.49	1	361.50	363.00	0	3,944	0.00%
2023/06/15	1	372.50	4	380.35	382.00	-3	3,863	-0.08%
2023/06/13	0	0.00	2	360.75	359.00	-2	3,862	-0.05%
2023/06/12	0	0.00	1	350.00	348.50	-1	3,885	-0.03%
2023/06/08	1	345.00	1	340.50	339.50	0	3,924	0.00%
2023/06/07	0	355.00	0	0.00	355.50	0	3,913	0.00%
2023/06/06	1	357.50	0	0.00	354.00	1	3,900	0.03%
2023/06/05	26	346.50	28.1	345.97	345.00	-2.1	3,859	-0.05%
2023/06/02	15	336.17	15	341.83	343.00	0	3,923	0.00%
2023/06/01	3	337.71	1	338.00	342.00	2	3,906	0.05%
2023/05/31	11	361.60	11	359.41	353.00	0	3,799	0.00%
2023/05/30	57	357.41	261	367.39	354.00	-204	3,669	-5.56%	大賣/鉅額交易
2023/05/29	500	357.50	351	356.97	357.50	149	3,442	4.33%	大買/大賣/鉅額交易
2023/05/26	71	324.82	26	323.31	325.00	45	3,339	1.35%
2023/05/25	3	297.50	3	295.83	295.50	0	3,219	0.00%
2023/05/22	2.1	283.28	0	0.00	284.00	2.1	3,223	0.06%
2023/05/19	0.1	290.50	0	0.00	291.00	0.1	3,268	0.00%
2023/05/17	2	297.50	0	0.00	295.50	2	3,285	0.06%
2023/05/10	1	287.00	0	0.00	286.50	1	3,358	0.03%
2023/05/05	4	291.88	1	289.00	288.50	3	3,453	0.09%
2023/04/20	2.1	310.76	1	298.50	298.50	1.1	3,539	0.03%
2023/04/18	1	310.00	1	314.00	313.50	0	3,603	0.00%
2023/04/14	4	308.63	4	308.25	315.50	0	3,603	0.00%
2023/04/13	0	0.00	0	303.00	302.50	0	3,577	0.00%
2023/04/11	1	311.50	1	309.00	311.50	0	3,507	0.00%
2023/04/10	2	305.75	2	305.00	308.50	0	3,486	0.00%
2023/04/07	1	307.50	3	318.00	309.00	-2	3,456	-0.06%
2023/04/06	6.1	316.34	5	318.00	316.50	1.1	3,429	0.03%
2023/03/30	2	311.50	0	0.00	312.00	2	3,328	0.06%
2023/03/28	0	0.00	1	302.50	305.50	-1	3,310	-0.03%
2023/03/23	1	310.00	1	312.50	313.00	0	3,212	0.00%
2023/03/21	2	301.25	3	304.50	304.50	-1	3,173	-0.03%
2023/03/20	1	297.00	1	293.50	294.50	0	3,106	0.00%
2023/03/17	0	0.00	3	300.50	294.50	-3	3,121	-0.10%
2023/03/16	1	293.00	0	0.00	295.50	1	3,086	0.03%
2023/03/15	3	303.00	1	298.50	302.00	2	3,075	0.07%
2023/03/14	3	290.83	0	0.00	290.50	3	3,042	0.10%
2023/03/10	0	0.00	1	298.00	298.00	-1	3,085	-0.03%
2023/03/08	2	299.50	2	298.00	300.00	0	3,055	0.00%
2023/03/07	2	310.75	1	316.50	303.50	1	3,018	0.03%
2023/03/06	0	0.00	4	298.88	305.50	-4	2,918	-0.14%
2023/03/02	1	289.00	1	284.50	284.50	0	2,842	0.00%
2023/03/01	1	272.00	1	289.00	287.50	0	2,824	0.00%
2023/02/24	2	286.00	8	283.06	283.00	-6	2,805	-0.21%
2023/02/23	0	0.00	1	283.50	283.50	-1	2,789	-0.04%
2023/02/20	3	275.67	1	276.50	276.50	2	2,767	0.07%
2023/02/17	9	284.39	2	283.75	283.00	7	2,752	0.25%
2023/02/16	0	0.00	1	282.00	283.50	-1	2,717	-0.04%
2023/02/14	1	275.00	2	276.00	277.00	-1	2,755	-0.04%
2023/02/13	1	272.00	1	271.00	271.00	0	2,744	0.00%
2023/02/09	1	275.00	1	274.50	274.00	0	2,725	0.00%
2023/02/08	1	272.50	0	0.00	274.00	1	2,711	0.04%
2023/02/07	2	266.50	5	265.60	273.00	-3	2,676	-0.11%
2023/02/06	2	256.75	0	0.00	257.50	2	2,582	0.08%
2023/02/03	0	0.00	2	255.00	256.50	-2	2,586	-0.08%
2023/02/02	20	256.00	22	253.00	255.50	-2	2,613	-0.08%
2023/02/01	0	0.00	1	249.00	247.50	-1	2,589	-0.04%
2023/01/31	5	248.20	1	243.50	243.50	4	2,693	0.15%
2023/01/13	1	253.50	3	246.00	243.00	-2	2,805	-0.07%
2023/01/12	0	0.00	1	256.00	253.00	-1	2,845	-0.04%
2023/01/10	3	256.00	2	252.50	253.00	1	2,868	0.03%
2023/01/09	7	247.93	15	252.30	248.00	-8	2,890	-0.28%
2023/01/06	7	255.50	5	256.50	255.50	2	2,861	0.07%
2023/01/05	10	248.90	0	0.00	248.50	10	2,832	0.35%
2023/01/03	0	0.00	9	238.94	242.00	-9	2,898	-0.31%
2022/12/30	9	238.17	0	0.00	234.50	9	2,939	0.31%
2022/12/23	1	243.00	0	0.00	237.50	1	3,068	0.03%
2022/12/14	1	256.50	1	257.50	258.00	0	3,225	0.00%
2022/12/12	1	248.50	0	0.00	249.00	1	3,254	0.03%
2022/12/09	1	250.00	1	247.00	250.50	0	3,275	0.00%
2022/12/06	121	261.41	121	259.08	260.00	0	3,292	0.00%	大買/大賣/
2022/12/01	1	271.50	1	279.00	272.00	0	3,289	0.00%
2022/11/23	2	262.00	2	262.00	262.50	0	3,573	0.00%
2022/11/16	2	258.75	3	260.83	261.00	-1	3,640	-0.03%
2022/11/15	1	258.00	0	0.00	256.50	1	3,656	0.03%
2022/11/14	0	0.00	1	262.50	254.00	-1	3,714	-0.03%
2022/11/11	10	260.00	10	261.50	261.50	0	3,722	0.00%
2022/11/03	0	0.00	0	247.50	247.50	0	3,976	0.00%
2022/11/02	0	0.00	1	240.00	242.50	-1	4,126	-0.02%
2022/10/31	0	242.50	0	0.00	243.00	0	4,199	0.00%
2022/10/28	0	0.00	0.2	234.15	237.00	-0.2	4,211	0.00%
2022/10/27	1	228.00	0.6	225.25	233.00	0.4	4,199	0.01%
2022/10/26	0.3	210.33	0	0.00	215.50	0.3	4,112	0.01%
2022/10/24	0.1	227.50	0	0.00	225.50	0.1	4,046	0.00%
2022/10/21	0.2	228.50	2	230.00	225.00	-1.8	4,049	-0.04%
2022/10/19	0.1	246.00	1	243.00	241.50	-0.9	3,927	-0.02%
2022/10/18	1	249.50	1	248.00	249.00	0	3,927	0.00%
2022/10/17	0.1	242.00	0	0.00	243.50	0.1	3,930	0.00%
2022/10/14	2	257.25	0	0.00	247.50	2	3,904	0.05%
2022/10/12	1	266.00	0	0.00	266.50	1	3,958	0.03%
2022/10/11	1	272.00	0	0.00	270.50	1	4,026	0.02%
2022/10/07	0	0.00	6	288.33	286.00	-6	4,122	-0.15%
2022/10/06	6	289.00	0	0.00	289.00	6	4,192	0.14%
2022/10/05	1	289.50	2	288.50	285.00	-1	4,216	-0.02%
2022/10/04	16.1	280.69	16	282.66	283.00	0.1	4,204	0.00%
2022/10/03	0	0.00	1	265.00	266.50	-1	4,183	-0.02%
2022/09/30	1	269.50	0	0.00	272.50	1	4,205	0.02%
2022/09/26	2	273.50	1	277.00	274.00	1	4,334	0.02%
2022/09/23	0	0.00	2	285.50	282.50	-2	4,354	-0.05%
2022/09/22	2	281.75	2	286.75	287.00	0	4,354	0.00%
2022/09/21	2	288.00	0	0.00	282.50	2	4,325	0.05%
2022/09/16	0	0.00	8	284.50	284.00	-8	4,308	-0.19%
2022/09/14	1	286.50	1	287.50	286.50	0	4,323	0.00%
2022/09/13	3	280.17	1	282.50	280.00	2	4,351	0.05%
2022/09/12	6	286.00	2	286.75	284.50	4	4,375	0.09%
2022/09/08	1	270.50	1	271.00	270.50	0	4,355	0.00%
2022/09/06	1	269.00	2	260.00	262.00	-1	4,402	-0.02%
2022/09/05	1	267.00	0	0.00	263.50	1	4,415	0.02%
2022/09/02	6	261.17	7	261.71	262.00	-1	4,416	-0.02%
2022/09/01	8	268.44	6	266.67	266.00	2	4,397	0.05%
2022/08/31	1	281.50	0	0.00	283.50	1	4,318	0.02%
2022/08/30	1	288.50	0	0.00	286.50	1	4,326	0.02%
2022/08/25	2	282.50	3	286.17	287.50	-1	4,301	-0.02%
2022/08/24	2	274.50	1	273.50	273.50	1	4,281	0.02%
2022/08/23	2	275.50	2	275.50	275.50	0	4,345	0.00%
2022/08/19	1	294.50	2	285.18	283.00	-1	4,345	-0.02%
2022/08/17	1	284.50	1	284.99	284.50	0	4,295	0.00%
2022/08/15	0	0.00	0	278.50	279.00	0	4,245	0.00%
2022/08/12	2	275.50	4	276.38	276.50	-2	4,229	-0.05%
2022/08/11	7	275.50	4	273.88	278.50	3	4,182	0.07%
2022/08/10	1	279.50	1	280.50	280.00	0	4,086	0.00%
2022/08/09	56	278.65	56	279.47	280.00	0	4,026	0.00%
2022/08/08	5	262.80	6	261.58	261.50	-1	3,890	-0.03%
2022/08/05	0	0.00	1	259.00	257.50	-1	3,908	-0.03%
2022/08/04	3	259.50	3	254.00	253.50	0	3,902	0.00%
2022/08/03	2	257.50	3	258.00	253.00	-1	3,920	-0.03%
2022/08/02	1	254.00	1	256.00	255.00	0	3,937	0.00%
2022/08/01	0	0.00	1	251.01	253.00	-1	3,874	-0.03%
2022/07/29	2	249.25	2	248.75	248.00	0	3,836	0.00%
2022/07/28	4	250.25	4	250.38	248.00	0	3,806	0.00%
2022/07/26	1	244.50	1	246.00	245.00	0	3,796	0.00%
2022/07/25	2	250.50	1	250.00	249.50	1	3,862	0.03%
2022/07/21	1	251.50	1	253.00	250.50	0	3,835	0.00%
2022/07/20	1	251.50	0	255.00	253.50	1	3,806	0.03%
2022/07/18	3	256.50	4	256.63	265.00	-1	3,680	-0.03%
2022/07/15	2	249.25	3	248.17	247.00	-1	3,565	-0.03%
2022/07/14	1	233.00	2	249.00	249.00	-1	3,427	-0.03%
2022/07/13	19	232.29	23	232.50	232.50	-4	3,315	-0.12%
2022/07/12	1	211.50	0	0.00	211.50	1	3,264	0.03%
2022/07/11	1	220.50	0	0.00	222.00	1	3,241	0.03%
2022/07/08	0	0.00	1	233.00	230.00	-1	3,219	-0.03%
2022/07/06	17	209.24	35	212.21	208.00	-18	3,143	-0.57%
2022/07/05	27	210.98	6	210.50	213.00	21	3,143	0.67%
2022/07/04	0	0.00	1	202.00	204.00	-1	3,091	-0.03%
2022/07/01	9	221.56	14	215.61	215.00	-5	3,064	-0.16%
2022/06/30	4	237.88	0	0.00	238.50	4	3,091	0.13%
2022/06/29	0	0.00	1	244.00	243.50	-1	3,140	-0.03%
2022/06/28	1	239.50	0	0.00	240.50	1	3,220	0.03%
2022/06/27	0	0.00	4	248.75	245.50	-4	3,294	-0.12%
2022/06/23	8	244.25	2	242.25	240.00	6	3,322	0.18%
2022/06/22	1	249.50	2	243.25	245.00	-1	3,343	-0.03%
2022/06/21	3	249.67	2.4	246.87	252.00	0.6	3,319	0.02%
2022/06/20	3	234.50	5	232.80	233.50	-2	3,270	-0.06%
2022/06/17	2	230.50	1.1	230.43	227.50	1	3,246	0.03%
2022/06/16	6	247.25	6	245.83	242.50	0	3,236	0.00%
2022/06/15	0	0.00	1	239.50	240.00	-1	3,225	-0.03%
2022/06/14	3	239.67	2	237.75	238.00	1	3,205	0.03%
2022/06/13	4	238.63	4	237.00	236.00	0	3,179	0.00%
2022/06/10	0	0.00	2	237.51	242.00	-2	3,147	-0.06%
2022/06/08	1	227.50	1	230.00	228.50	0	3,056	0.00%
2022/06/07	0	0.00	4.2	224.16	223.50	-4.2	3,025	-0.14%
2022/06/06	7	217.50	4	220.00	219.50	3	3,022	0.10%
2022/06/02	1	227.50	0	0.00	226.00	1	3,053	0.03%
2022/06/01	3	228.50	2	228.25	225.50	1	3,085	0.03%
2022/05/31	1	229.00	3	227.67	232.00	-2	3,083	-0.06%
2022/05/30	1	216.50	3	217.67	217.50	-2	3,010	-0.07%
2022/05/26	1.1	207.70	0	0.00	206.00	1.1	2,945	0.04%
2022/05/25	1	209.00	0	0.00	213.00	1	2,900	0.03%
2022/05/23	0.1	217.00	0	0.00	213.50	0.1	2,867	0.00%
2022/05/20	3	222.01	0	0.00	218.50	3	2,851	0.11%
2022/05/19	0.1	226.50	0	0.00	225.00	0.1	2,826	0.00%
2022/05/17	2	230.50	2	230.00	225.50	0	2,778	0.00%
2022/05/16	0	0.00	0	236.00	235.50	0	2,751	0.00%
2022/05/13	1	221.50	4	232.88	234.50	-3	2,716	-0.11%
2022/05/12	2	219.50	2	227.25	223.50	0	2,661	0.00%
2022/05/11	0	0.00	2	214.01	219.00	-2	2,615	-0.08%
2022/05/10	2	207.00	0	0.00	207.00	2	2,550	0.08%
2022/05/09	0	0.00	0.2	221.00	218.50	-0.2	2,507	-0.01%
2022/05/04	1	233.50	0	0.00	234.00	1	2,563	0.04%
2022/04/29	2	232.25	3	232.83	233.00	-1	2,580	-0.04%
2022/04/27	1	210.50	0	0.00	215.50	1	2,506	0.04%
2022/04/26	1	223.00	2	217.75	221.00	-1	2,477	-0.04%
2022/04/25	1	210.50	1	215.00	211.00	0	2,459	0.00%
2022/04/21	0	0.00	0	228.00	225.50	0	2,452	0.00%
2022/04/19	0	0.00	1	227.00	221.50	-1	2,488	-0.04%
2022/04/15	1	224.00	0	0.00	224.00	1	2,546	0.04%
2022/04/14	0	0.00	1	226.00	226.00	-1	2,548	-0.04%
2022/04/11	2	221.75	0	0.00	216.50	2	2,554	0.08%
2022/04/06	0.2	236.00	0	238.00	238.50	0.2	2,426	0.01%
2022/04/01	1	228.00	3	229.33	230.00	-2	2,349	-0.09%
2022/03/31	1	222.00	1	224.00	222.50	0	2,269	0.00%
2022/03/30	0	0.00	1	211.50	215.00	-1	2,168	-0.05%
2022/03/28	2	202.50	1	199.50	204.00	1	2,099	0.05%
2022/03/25	1	205.00	0	0.00	203.00	1	2,039	0.05%
2022/03/21	2	219.75	1	217.00	219.00	1	2,182	0.05%
2022/03/18	4	225.62	0	0.00	216.00	4	2,155	0.19%
2022/03/16	0	216.50	0	0.00	219.50	0	2,058	0.00%
2022/03/15	0	226.00	0	0.00	219.00	0	2,057	0.00%
2022/03/08	1	228.00	0	0.00	226.50	1	2,055	0.05%
2022/03/07	3	242.83	0	0.00	237.00	3	2,008	0.15%
2022/03/04	3	254.33	0	0.00	253.50	3	1,993	0.15%
2022/03/01	0	0.00	2	265.50	267.00	-2	1,977	-0.10%
2022/02/24	1	253.50	0	0.00	254.50	1	1,984	0.05%
2022/02/22	2	264.24	0	0.00	262.00	2	1,979	0.10%
2022/02/17	0	0.00	1	277.00	272.50	-1	2,040	-0.05%
2022/02/15	0	0.00	1	261.50	259.50	-1	2,105	-0.05%
2022/02/14	1	256.00	2	263.00	256.00	-1	2,120	-0.05%
2022/02/11	2	270.00	0	0.00	271.50	2	2,166	0.09%
2022/02/08	0	0.00	1	263.00	260.50	-1	2,355	-0.04%
2022/02/07	1	257.50	0	0.00	258.50	1	2,385	0.04%
2022/01/24	0	0.00	1	257.50	266.00	-1	2,350	-0.04%
2022/01/18	1	269.00	0	0.00	269.00	1	2,415	0.04%
2022/01/17	0	0.00	1	266.50	270.50	-1	2,413	-0.04%
2022/01/14	0	0.00	2	262.75	260.00	-2	2,403	-0.08%
2022/01/12	0	0.00	3	254.00	255.50	-3	2,397	-0.13%
2022/01/11	3	264.17	0	0.00	257.50	3	2,399	0.13%
2021/12/28	1	263.50	0	0.00	262.00	1	2,489	0.04%
2021/12/24	2	259.50	0	0.00	259.00	2	2,570	0.08%
2021/12/22	0	257.00	0	0.00	257.50	0	2,586	0.00%
2021/12/21	0	0.00	1	261.50	259.00	-1	2,577	-0.04%
2021/12/20	2	257.00	0	0.00	260.50	2	2,571	0.08%
2021/12/17	5	255.70	4	255.00	257.50	1	2,517	0.04%
2021/12/09	0	0.00	0	300.00	302.50	0	2,357	0.00%
2021/12/07	2	285.75	2	286.00	293.00	0	2,344	0.00%
2021/12/02	0	0.00	0.1	285.00	284.00	-0.1	2,346	0.00%
2021/11/30	1	295.00	1	295.50	288.50	0	2,373	0.00%
2021/11/29	3	291.67	3	292.50	290.50	0	2,421	0.00%
2021/11/25	0	0.00	1	302.00	301.00	-1	2,489	-0.04%
2021/11/23	5	291.30	5	292.11	295.00	0	2,487	0.00%
2021/11/19	1	290.50	1	290.50	292.00	0	2,503	0.00%
2021/11/18	0	0.00	1	293.00	294.00	-1	2,522	-0.04%
2021/11/17	3	293.50	2	295.75	291.50	1	2,529	0.04%
2021/11/16	1.1	286.18	3	291.16	292.00	-1.9	2,524	-0.08%
2021/11/15	2	282.50	2	281.50	280.50	0	2,528	0.00%
2021/11/12	13	278.92	14.3	279.95	288.00	-1.3	2,546	-0.05%
2021/11/11	3	292.67	3	293.00	291.00	0	2,594	0.00%
2021/11/10	9	288.28	20	289.65	296.00	-11	2,694	-0.41%
2021/11/09	1	287.00	1	287.50	290.00	0	2,683	0.00%
2021/11/08	12	283.83	11	287.95	282.50	1	2,649	0.04%
2021/11/05	19	289.16	8	293.75	283.00	11	2,581	0.43%
2021/11/04	1	261.00	1	262.50	271.50	0	2,454	0.00%
2021/11/03	0	0.00	4	260.13	260.50	-4	2,403	-0.17%
2021/11/02	1	255.50	1	256.50	251.00	0	2,361	0.00%
2021/10/29	1	248.50	1	250.50	243.50	0	2,304	0.00%
2021/10/28	2	247.25	1	248.00	248.00	1	2,289	0.04%
2021/10/27	4	249.50	1	247.50	250.00	3	2,296	0.13%
2021/10/20	0	0.00	1	236.00	236.50	-1	2,241	-0.04%
2021/10/19	1	238.00	1	238.50	241.00	0	2,240	0.00%
2021/10/18	2	247.75	2	248.75	233.00	0	2,218	0.00%
2021/10/13	2	260.50	1	260.00	255.50	1	2,141	0.05%
2021/10/12	2.3	256.07	2	255.75	257.50	0.3	2,144	0.02%
2021/10/08	3	249.50	3	250.67	257.50	0	2,142	0.00%
2021/10/07	8	248.19	7	248.57	250.50	1	2,169	0.05%
2021/10/06	1	232.50	1	229.00	229.00	0	2,148	0.00%
2021/09/23	3	271.83	2	272.25	271.00	1	2,093	0.05%
2021/09/17	1	267.00	1	268.50	266.00	0	2,107	0.00%
2021/09/16	2	270.25	1	271.00	268.00	1	2,139	0.05%
2021/09/07	6	280.75	46	285.85	278.00	-40	2,192	-1.82%
2021/09/06	13	287.50	2	286.00	286.50	11	2,162	0.51%
2021/09/03	15	284.00	15	284.03	283.00	0	2,162	0.00%
2021/09/02	33	291.48	16	296.31	285.00	17	2,142	0.79%
2021/09/01	1	278.50	1	277.50	280.00	0	2,075	0.00%
2021/08/31	12	280.04	0	0.00	280.50	12	2,057	0.58%
2021/08/30	1	286.50	0	0.00	287.00	1	2,031	0.05%
2021/08/26	1	292.00	1.2	292.74	288.00	-0.2	2,027	-0.01%
2021/08/25	1	294.50	1	295.50	293.50	0	2,015	0.00%
2021/08/24	1.2	293.28	1	294.50	296.00	0.2	2,005	0.01%
2021/08/23	2	288.50	2	289.25	288.00	0	1,995	0.00%
2021/08/20	2	283.50	2	284.25	284.50	0	1,999	0.00%
2021/08/19	1	281.50	1.2	282.58	289.00	-0.2	2,032	-0.01%
2021/08/18	13.2	277.80	14	278.61	286.00	-0.8	1,989	-0.04%
2021/08/17	96	266.39	97	265.40	271.00	-1	1,944	-0.05%
2021/08/16	42	270.76	39	271.15	267.50	3	1,860	0.16%
2021/08/13	8	304.50	8	305.81	297.00	0	1,757	0.00%
2021/08/11	0	0.00	0	326.00	325.00	0	1,752	0.00%
2021/08/10	0	0.00	0	326.38	327.50	0	1,798	0.00%
2021/08/09	1	326.50	1	327.50	325.50	0	1,833	0.00%
2021/08/03	3	331.50	3	332.17	331.50	0	2,034	0.00%
2021/08/02	3	314.50	3	313.83	323.00	0	2,039	0.00%
2021/07/22	0	0.00	2	347.00	341.00	-2	2,263	-0.09%
2021/07/21	4	345.00	2	347.25	341.50	2	2,280	0.09%
2021/07/20	1	347.00	0	0.00	343.00	1	2,348	0.04%
2021/07/19	2	343.00	2	341.75	340.00	0	2,418	0.00%
2021/07/14	11	333.14	11	334.00	335.00	0	2,413	0.00%
2021/07/12	0	0.00	0	342.00	342.00	0	2,350	0.00%
2021/07/09	2	328.50	2	329.75	331.00	0	2,343	0.00%
2021/07/08	1	331.50	1	332.00	334.50	0	2,343	0.00%
2021/07/07	3	329.83	3.1	329.59	332.50	-0.1	2,341	0.00%
2021/07/02	1	328.49	1	329.50	326.00	0	2,336	0.00%
2021/07/01	0	0.00	0.1	319.00	320.00	-0.1	2,326	0.00%
2021/06/29	8	329.69	8	330.63	330.00	0	2,346	0.00%
2021/06/28	2	330.75	2	329.50	331.00	0	2,359	0.00%
2021/06/24	1	314.00	1	314.50	314.00	0	2,336	0.00%
2021/06/23	1	315.00	2	313.20	315.50	-1	2,356	-0.04%
2021/06/18	1	294.44	1	295.50	295.00	0	2,332	0.00%
2021/06/17	2	291.75	2	290.50	293.00	0	2,328	0.00%
2021/06/11	1	296.00	1	297.00	295.00	0	2,397	0.00%
2021/06/08	1	289.00	0	0.00	286.50	1	2,395	0.04%
2021/06/07	2	288.50	3	288.33	293.50	-1	2,389	-0.04%
2021/06/04	1	288.50	1	290.00	291.00	0	2,378	0.00%
2021/06/03	1	291.00	0	0.00	293.00	1	2,386	0.04%
2021/06/02	1	311.44	1	310.96	297.00	0	2,386	0.00%
2021/05/31	0.1	296.91	0.2	303.50	307.50	-0.1	2,444	0.00%
2021/05/28	0	0.00	1	294.00	293.00	-1	2,461	-0.04%
2021/05/27	1	302.50	2	300.75	295.00	-1	2,474	-0.04%
2021/05/26	1	300.00	0	0.00	300.00	1	2,475	0.04%
2021/05/25	1	304.50	1	305.50	303.00	0	2,480	0.00%
2021/05/24	1	298.50	2.1	301.71	307.50	-1.1	2,495	-0.05%
2021/05/20	8	293.69	9	295.00	295.50	-1	2,504	-0.04%
2021/05/19	3	299.67	2	298.50	295.50	1	2,514	0.04%
2021/05/18	5	282.90	5.3	282.86	295.00	-0.3	2,508	-0.01%
2021/05/17	4	266.75	6	266.25	273.00	-2	2,543	-0.08%
2021/05/14	8	276.56	8.1	274.61	271.50	-0.1	2,526	0.00%
2021/05/13	3	268.00	1.1	262.27	269.50	1.9	2,518	0.08%
2021/05/12	1.8	261.79	2	270.25	264.00	-0.2	2,521	-0.01%
2021/05/11	3	268.65	1	274.50	259.00	2	2,508	0.08%
2021/05/10	1	293.00	1	286.50	285.50	0	2,507	0.00%
2021/05/06	1	299.50	1	302.00	291.00	0	2,615	0.00%
2021/05/05	0	0.00	1	297.00	291.00	-1	2,610	-0.04%
2021/05/04	3	320.17	3.3	310.19	303.00	-0.3	2,622	-0.01%
2021/04/29	5	310.10	4	312.25	318.00	1	2,589	0.04%
2021/04/28	3	296.67	5	300.10	303.50	-2	2,564	-0.08%
2021/04/27	1	296.00	0	0.00	296.00	1	2,537	0.04%
2021/04/26	4	294.50	4	295.63	296.00	0	2,519	0.00%
2021/04/23	3.1	285.16	5.2	286.17	291.50	-2.1	2,478	-0.09%
2021/04/22	0	0.00	1	278.50	275.00	-1	2,455	-0.04%
2021/04/19	0	0.00	0	275.00	273.50	0	2,552	0.00%
2021/04/14	0	0.00	0.1	266.00	266.00	-0.1	2,639	0.00%
2021/04/13	0.6	274.99	0	0.00	266.00	0.6	2,667	0.02%
2021/04/12	1	271.00	0	0.00	270.50	1	2,705	0.04%
2021/04/09	1	280.50	1	280.00	279.50	0	2,726	0.00%
2021/04/08	3	277.17	4	278.88	277.00	-1	2,749	-0.04%
2021/04/07	1	279.50	0.1	280.00	279.50	1	2,769	0.03%
2021/04/06	0	0.00	1	279.00	276.00	-1	2,788	-0.04%
2021/04/01	2	279.25	9	281.06	275.50	-7	2,819	-0.25%
2021/03/31	1	276.00	1.1	279.91	276.00	-0.1	2,780	0.00%
2021/03/30	4	278.63	0	0.00	278.50	4	2,751	0.15%
2021/03/29	0.2	277.88	1	277.00	279.50	-0.8	2,751	-0.03%
2021/03/25	2	267.48	1	268.00	270.00	1	2,731	0.04%
2021/03/23	0	0.00	2	269.00	269.00	-2	2,872	-0.07%
2021/03/22	4	266.75	0	0.00	266.00	4	2,934	0.14%
2021/03/19	1	266.50	6.1	267.10	273.50	-5.1	2,968	-0.17%
2021/03/18	3.1	262.76	0	0.00	262.50	3.1	2,976	0.10%
2021/03/17	2	263.75	1	263.50	265.50	1	3,033	0.03%
2021/03/16	1	265.00	1	265.50	265.50	0	3,090	0.00%
2021/03/12	0	0.00	1	259.00	262.50	-1	3,119	-0.03%
2021/03/11	1	254.50	0	0.00	254.50	1	3,118	0.03%
2021/03/10	3	254.17	3	258.51	253.50	0	3,142	0.00%
2021/03/09	1	252.01	0	0.00	251.00	1	3,191	0.03%
2021/03/08	1	259.00	1	259.50	259.50	0	3,193	0.00%
2021/03/05	1	248.50	1	257.50	256.00	0	3,199	0.00%
2021/03/04	2.1	259.85	1	264.50	256.50	1.1	3,226	0.03%
2021/03/03	0.1	262.50	0	0.00	265.50	0.1	3,217	0.00%
2021/02/26	0	261.50	0	0.00	262.50	0	3,256	0.00%
2021/02/24	0	269.50	0	0.00	268.50	0	3,235	0.00%
2021/02/23	0	272.00	0	0.00	272.00	0	3,214	0.00%
2021/02/19	2	275.25	2	276.00	275.50	0	3,242	0.00%
2021/02/17	0.1	270.46	0	0.00	269.50	0.1	3,328	0.00%
2021/02/05	1	273.50	1	273.00	271.50	0	3,289	0.00%
2021/02/04	1.1	274.05	5	274.00	272.00	-3.9	3,393	-0.11%
2021/02/03	5	287.50	0	0.00	280.50	5	3,374	0.15%
2021/02/02	2	283.25	2	284.25	293.00	0	3,375	0.00%
2021/02/01	2	271.75	2	273.31	275.00	0	3,318	0.00%
2021/01/29	12	273.21	12	274.17	269.50	0	3,276	0.00%
2021/01/28	14.1	275.14	13	275.58	273.00	1.1	3,204	0.03%
2021/01/27	0	288.50	0	0.00	288.00	0	3,155	0.00%
2021/01/26	1	297.00	3	295.00	291.00	-2	3,141	-0.06%
2021/01/22	2	288.00	1	285.00	291.50	1	3,099	0.03%
2021/01/21	1	286.00	1	287.50	285.50	0	3,077	0.00%
2021/01/20	1	278.13	3	280.33	281.00	-2	3,043	-0.06%
2021/01/18	2	282.50	0	0.00	282.00	2	3,062	0.07%
2021/01/15	0	0.00	1	277.00	277.00	-1	3,093	-0.03%
2021/01/14	1	283.00	0	0.00	282.50	1	3,070	0.03%
2021/01/11	1	294.00	0	0.00	294.00	1	2,963	0.03%
2021/01/08	2	293.50	0	0.00	291.50	2	2,923	0.07%
2021/01/06	1	296.00	1	294.50	296.00	0	2,894	0.00%
2021/01/05	7	296.21	9	296.39	297.50	-2	2,879	-0.07%
2021/01/04	3.1	303.16	4	303.25	301.00	-0.9	2,860	-0.03%
2020/12/31	2.1	317.95	0	0.00	316.00	2.1	2,850	0.07%
2020/12/30	0.1	311.50	0	0.00	316.00	0.1	2,862	0.00%
2020/12/29	0	305.00	0	0.00	306.50	0	2,870	0.00%
2020/12/28	1.1	299.07	1	302.82	298.50	0	2,920	0.00%
2020/12/24	1	288.50	1	290.50	289.00	0	2,967	0.00%
2020/12/21	6	289.17	7	290.14	287.50	-1	3,141	-0.03%
2020/12/18	0	0.00	2	293.50	293.50	-2	3,190	-0.06%
2020/12/17	8	295.25	9	294.00	287.50	-1	3,146	-0.03%
2020/12/16	3	295.12	4	296.63	305.00	-1	3,044	-0.03%
2020/12/15	4	287.75	3	286.51	288.00	1	2,991	0.03%
2020/12/14	10	284.50	10.2	285.80	285.00	-0.2	2,956	-0.01%
2020/12/11	6	274.50	6.3	274.60	277.00	-0.3	2,909	-0.01%
2020/12/10	2	269.75	2.1	269.71	265.00	-0.1	2,861	0.00%
2020/12/09	0	0.00	1.1	260.40	259.00	-1.1	2,825	-0.04%
2020/12/08	0	0.00	2	261.50	259.00	-2	2,861	-0.07%
2020/12/07	2	251.52	1	251.00	256.00	1	2,908	0.03%
2020/12/03	3	246.33	2.1	245.67	252.00	0.9	2,920	0.03%
2020/12/02	0	0.00	2	241.52	245.00	-2	2,880	-0.07%
2020/12/01	2	241.00	1	240.00	243.00	1	2,928	0.03%
2020/11/30	1	243.50	1	244.00	239.00	0	2,939	0.00%
2020/11/27	1	237.00	0	0.00	243.50	1	2,909	0.03%
2020/11/26	1	236.00	1	236.00	237.00	0	2,909	0.00%
2020/11/24	0	0.00	0.1	235.50	236.50	-0.1	2,950	0.00%
2020/11/19	1	242.50	1	245.00	242.50	0	3,117	0.00%
2020/11/18	2	244.00	2	244.50	246.00	0	3,175	0.00%
2020/11/17	0	0.00	1	242.50	244.00	-1	3,190	-0.03%
2020/11/16	0	0.00	3.1	237.65	239.00	-3.1	3,205	-0.10%
2020/11/13	1	226.00	5	227.90	229.50	-4	3,182	-0.13%
2020/11/12	7	226.36	5	228.70	223.00	2	3,192	0.06%
2020/11/10	0	0.00	1	222.00	217.50	-1	3,260	-0.03%
2020/11/06	0	214.50	0	0.00	214.50	0	3,387	0.00%
2020/11/04	0	0.00	1	211.00	210.50	-1	3,536	-0.03%
2020/10/28	1	209.00	0	0.00	209.00	1	3,765	0.03%
2020/10/22	1	212.00	0	0.00	214.00	1	3,820	0.03%
2020/10/13	1	215.50	1	215.00	219.00	0	3,952	0.00%
2020/10/08	0	0.00	25	220.78	219.00	-25	4,017	-0.62%
2020/10/07	20	223.50	0	0.00	219.00	20	4,015	0.50%
2020/10/06	0.1	224.50	10	221.25	226.00	-9.9	4,019	-0.25%
2020/10/05	30	228.30	14	218.50	218.50	16	4,006	0.40%
2020/09/29	4	219.50	5	220.30	221.00	-1	3,987	-0.03%
2020/09/28	0	0.00	1	215.50	219.00	-1	4,000	-0.02%
2020/09/25	2.1	208.88	3	209.67	211.50	-0.9	4,044	-0.02%
2020/09/24	3	212.00	2	211.50	206.50	1	4,087	0.02%
2020/09/23	2	209.00	1	215.00	210.00	1	4,056	0.02%
2020/09/18	0	0.00	1	219.50	219.50	-1	4,069	-0.02%
2020/09/17	1	218.00	0	0.00	216.00	1	4,081	0.02%
2020/09/16	1	220.00	0	0.00	219.50	1	4,073	0.02%
2020/09/15	1	221.00	0	0.00	220.50	1	4,075	0.02%
2020/09/10	2	227.75	3	224.83	222.00	-1	4,135	-0.02%
2020/09/09	1	218.50	0	0.00	218.50	1	4,104	0.02%
2020/09/03	0.7	234.00	1	234.00	233.50	-0.3	4,283	-0.01%
2020/08/31	0.1	234.00	1	234.00	234.00	-0.9	4,592	-0.02%
2020/08/28	1	235.50	1	241.00	241.00	0	4,611	0.00%
2020/08/27	0	0.00	3	235.00	236.00	-3	4,669	-0.06%
2020/08/26	6	230.92	2	230.00	230.00	4	4,781	0.08%
2020/08/25	4	238.25	2	238.50	237.50	2	4,745	0.04%
2020/08/24	1	243.94	3	235.33	244.00	-2	4,769	-0.04%
2020/08/21	0	0.00	2	229.00	228.00	-2	4,827	-0.04%
2020/08/20	3.1	223.13	3	223.17	222.00	0.1	4,818	0.00%
2020/08/19	1	235.50	1	240.00	232.50	0	4,815	0.00%
2020/08/18	1	235.00	0	0.00	235.00	1	4,938	0.02%
2020/08/17	1	236.50	2	232.75	238.00	-1	4,950	-0.02%
2020/08/14	1	228.50	13	224.58	228.50	-12	4,896	-0.25%
2020/08/13	14	220.11	17	215.47	220.00	-3	4,843	-0.06%
2020/08/12	0	0.00	2	213.00	215.00	-2	4,865	-0.04%
2020/08/11	13	209.15	12	212.17	209.00	1	4,956	0.02%
2020/08/10	14	219.93	4	221.50	220.00	10	4,916	0.20%
2020/08/07	2	229.25	1	226.50	226.00	1	4,988	0.02%
2020/08/06	7	238.43	2	240.00	237.00	5	4,987	0.10%
2020/08/04	0	0.00	1	237.50	245.50	-1	5,047	-0.02%
2020/08/03	2	237.00	1	238.00	233.00	1	5,058	0.02%
2020/07/31	1	233.00	0	0.00	229.50	1	5,057	0.02%
2020/07/29	0	0.00	1	236.00	232.00	-1	5,198	-0.02%
2020/07/28	1	230.00	3	234.17	229.00	-2	5,252	-0.04%
2020/07/27	1	239.00	1	242.00	235.00	0	5,333	0.00%
2020/07/24	0	0.00	1	238.50	236.50	-1	5,641	-0.02%
2020/07/23	1	241.50	1	242.50	240.50	0	5,899	0.00%
2020/07/22	1	248.50	0	0.00	247.00	1	5,995	0.02%
2020/07/21	0	0.00	1	242.50	242.00	-1	6,090	-0.02%
2020/07/20	2	237.00	2	236.00	237.50	0	6,246	0.00%
2020/07/16	4	244.25	1	246.50	241.50	3	6,520	0.05%
2020/07/15	4	256.63	4	257.00	252.50	0	6,752	0.00%
2020/07/14	1	256.50	1	258.00	259.00	0	7,003	0.00%
2020/07/13	1	262.50	2	262.00	261.50	-1	7,093	-0.01%
2020/07/09	1	261.00	0	0.00	258.00	1	7,139	0.01%
2020/07/08	4	254.38	1	252.00	255.50	3	7,161	0.04%
2020/07/07	2	257.50	2	256.00	256.50	0	7,269	0.00%
2020/07/06	3	256.83	13	259.04	256.50	-10	7,267	-0.14%
2020/07/03	11	244.41	0	0.00	242.00	11	7,244	0.15%
2020/07/02	0	0.00	9	236.33	237.50	-9	7,322	-0.12%
2020/07/01	1	233.50	3	232.50	230.50	-2	7,396	-0.03%
2020/06/30	1	226.00	10	227.40	228.00	-9	7,439	-0.12%
2020/06/29	0	0.00	1	225.00	225.50	-1	7,495	-0.01%
2020/06/24	1	223.50	0	0.00	223.50	1	7,515	0.01%
2020/06/23	8	226.00	0	0.00	225.00	8	7,599	0.11%
2020/06/22	0	0.00	1	227.00	229.00	-1	7,665	-0.01%
2020/06/19	4	230.13	2	232.00	230.00	2	7,826	0.03%
2020/06/18	0	0.00	4	223.25	223.00	-4	7,892	-0.05%
2020/06/17	3	225.50	1	223.00	224.50	2	8,006	0.02%
2020/06/16	4	226.50	0.2	225.00	226.50	3.8	8,327	0.05%
2020/06/15	5	223.90	10	225.35	220.50	-5	8,462	-0.06%
2020/06/12	11	221.18	2	225.25	226.50	9	8,552	0.11%
2020/06/11	2	225.50	5	223.90	223.50	-3	8,639	-0.03%
2020/06/10	3.1	214.16	13	212.19	217.50	-9.9	8,614	-0.11%
2020/06/09	11.1	210.37	3	211.67	209.50	8.1	8,722	0.09%
2020/06/08	6	214.00	8	215.69	213.00	-2	8,742	-0.02%
2020/06/05	5.1	223.81	5	224.30	223.50	0.1	8,626	0.00%
2020/06/04	4	225.50	5.1	223.26	227.00	-1.1	8,629	-0.01%
2020/06/03	3	223.67	3	223.67	223.50	0	8,638	0.00%
2020/06/02	67	225.59	54	226.44	228.00	13	8,589	0.15%
2020/06/01	10	242.45	8	241.31	242.50	2	8,567	0.02%
2020/05/29	1	238.00	2	236.25	241.50	-1	8,583	-0.01%
2020/05/28	29	242.22	34	243.81	236.00	-5	8,568	-0.06%
2020/05/27	2	230.00	2	230.50	229.00	0	8,506	0.00%
2020/05/25	15	227.90	30.1	225.00	229.00	-15.1	8,592	-0.18%
2020/05/22	6.5	219.62	8	217.88	217.50	-1.5	8,479	-0.02%
2020/05/21	14	217.50	12	216.50	216.50	2	8,499	0.02%
2020/05/20	9	212.72	10	214.95	215.00	-1	8,540	-0.01%
2020/05/19	23	215.13	16	214.63	212.00	7	8,614	0.08%
2020/05/18	10	220.35	13	219.15	218.00	-3	8,556	-0.04%
2020/05/15	9	209.28	11	213.09	209.00	-2	8,454	-0.02%
2020/05/14	15	214.17	6	211.58	211.00	9	8,438	0.11%
2020/05/13	1.1	208.05	9	208.39	209.50	-7.9	8,385	-0.09%
2020/05/12	9	202.39	3	202.83	204.50	6	8,424	0.07%
2020/05/11	3	209.67	1	208.50	209.00	2	8,494	0.02%
2020/05/08	2.1	208.29	0	0.00	209.50	2.1	8,584	0.02%
2020/05/07	2	210.75	2	212.00	211.50	0	8,665	0.00%
2020/05/06	20	209.93	20	213.20	212.50	0	8,746	0.00%
2020/05/05	3	208.33	1	209.00	209.50	2	8,723	0.02%
2020/05/04	6	207.75	6	208.67	208.50	0	8,699	0.00%
2020/04/30	143	217.70	139	218.23	217.50	4	8,678	0.05%	大買/大賣/
2020/04/29	272	222.46	269	224.02	223.50	3	8,647	0.03%	大買/大賣/
2020/04/28	52	209.50	67	210.90	212.50	-15	8,389	-0.18%
2020/04/27	12	196.54	9	197.39	196.50	3	8,214	0.04%
2020/04/24	6	193.58	8	193.50	195.00	-2	8,157	-0.02%
2020/04/23	11	192.23	11	194.45	190.00	0	8,121	0.00%
2020/04/22	5	186.40	8	183.31	186.50	-3	7,975	-0.04%
2020/04/21	19	186.00	27	186.85	184.00	-8	7,892	-0.10%
2020/04/20	173	193.50	167	193.88	193.00	6	7,764	0.08%	大買/大賣/
2020/04/17	18	202.00	15	202.80	206.00	3	7,499	0.04%
2020/04/16	0	0.00	0.1	186.50	188.00	-0.1	7,257	0.00%
2020/04/15	22	182.82	24	183.67	183.00	-2	7,214	-0.03%
2020/04/14	8	179.25	8	179.50	179.50	0	7,185	0.00%
2020/04/13	28	179.04	29	178.00	178.00	-1	7,238	-0.01%
2020/04/10	22	178.05	28	178.75	178.50	-6	7,203	-0.08%
2020/04/09	28	177.91	21	175.21	174.50	7	7,156	0.10%
2020/04/08	18	176.33	19	177.50	177.50	-1	7,196	-0.01%
2020/04/07	21	174.31	18	176.44	174.50	3	7,282	0.04%
2020/04/06	22	175.93	22	170.18	176.00	0	7,158	0.00%
2020/04/01	29	164.19	41	165.98	166.50	-12	7,084	-0.17%
2020/03/31	30	162.08	37	162.36	163.00	-7	7,053	-0.10%
2020/03/30	7	156.29	4	154.88	158.00	3	7,007	0.04%
2020/03/27	33	156.92	33	158.70	156.50	0	7,048	0.00%
2020/03/26	33	150.23	31	153.53	155.00	2	6,947	0.03%
2020/03/25	34	152.04	42	153.92	154.00	-8	6,898	-0.12%
2020/03/24	1	144.00	4	141.75	144.00	-3	6,735	-0.04%
2020/03/23	23	139.15	17	137.56	137.00	6	6,592	0.09%
2020/03/20	45	153.97	39	155.60	152.00	6	6,518	0.09%
2020/03/19	18	162.64	15	162.00	149.00	3	6,193	0.05%
2020/03/18	15	169.07	16	170.19	165.50	-1	6,053	-0.02%
2020/03/17	7	164.64	7	167.71	168.50	0	5,976	0.00%
2020/03/13	1	170.00	10	156.90	169.00	-9	5,834	-0.15%
2020/03/12	29	172.03	30	162.10	164.00	-1	5,738	-0.02%
2020/03/11	25	173.00	28	172.64	172.50	-3	5,735	-0.05%
2020/03/10	1	171.50	0	0.00	171.00	1	5,777	0.02%
2020/03/09	13	170.23	3	171.00	168.00	10	5,805	0.17%
2020/03/06	6	176.50	1	177.50	178.00	5	5,764	0.09%
2020/03/05	1	175.50	1	175.00	179.00	0	5,756	0.00%
2020/03/04	10	164.00	12	165.67	168.50	-2	5,689	-0.04%
2020/03/03	1	166.00	0	0.00	165.50	1	5,747	0.02%
2020/03/02	0	0.00	4	160.38	162.00	-4	5,824	-0.07%
2020/02/27	4	164.50	0	0.00	163.50	4	6,678	0.06%
2020/02/26	0.1	173.00	0	0.00	171.50	0.1	6,654	0.00%
2020/02/25	2	176.50	0	0.00	175.50	2	6,720	0.03%
2020/02/24	2	173.75	2	174.00	176.00	0	6,758	0.00%
2020/02/21	1	180.00	4	184.75	179.50	-3	6,747	-0.04%
2020/02/20	5	183.70	4	185.50	183.50	1	6,728	0.01%
2020/02/19	0	0.00	1	183.50	182.00	-1	6,713	-0.01%
2020/02/18	2	180.25	2	184.25	180.50	0	6,723	0.00%
2020/02/17	4	181.63	0	0.00	183.50	4	6,721	0.06%
2020/02/14	2	180.50	2	181.00	182.50	0	6,741	0.00%
2020/02/13	3	180.83	2	181.75	179.50	1	6,792	0.01%
2020/02/12	27	185.07	19	185.05	183.00	8	6,780	0.12%
2020/02/11	1	185.50	4	183.63	184.00	-3	6,835	-0.04%
2020/02/10	2	180.50	3	179.00	181.50	-1	6,866	-0.01%
2020/02/07	1	175.00	3	177.17	174.00	-2	6,840	-0.03%
2020/02/06	3	176.50	7	175.71	176.00	-4	6,788	-0.06%
2020/02/05	4	174.50	6.1	173.98	173.50	-2.1	6,903	-0.03%
2020/02/04	0	0.00	1	170.00	171.00	-1	6,982	-0.01%
2020/02/03	0	0.00	1	155.50	164.00	-1	6,950	-0.01%
2020/01/31	1	162.00	3	163.17	163.00	-2	6,949	-0.03%
2020/01/30	5.1	161.65	0	0.00	159.00	5.1	6,976	0.07%
2020/01/20	3	174.50	5	174.20	174.00	-2	6,879	-0.03%
2020/01/17	1.1	172.55	7	173.00	173.50	-5.9	6,831	-0.09%
2020/01/16	1	168.50	0	0.00	168.50	1	6,773	0.01%
2020/01/14	3	171.83	0	0.00	168.50	3	6,761	0.04%
2020/01/13	1	165.00	4.1	167.66	168.00	-3.1	6,713	-0.05%
2020/01/10	3	165.83	2	168.75	165.50	1	6,797	0.01%
2020/01/09	1	166.50	1.5	166.15	168.00	-0.5	6,848	-0.01%
2020/01/08	0	0.00	1	165.00	165.00	-1	6,875	-0.01%
2020/01/07	3	164.67	1	169.00	162.00	2	6,957	0.03%
2020/01/06	2	169.50	1	168.50	170.00	1	6,965	0.01%
2020/01/03	1	171.50	0	0.00	171.50	1	7,075	0.01%
2020/01/02	7	173.50	10	172.35	175.00	-3	7,049	-0.04%
2019/12/31	2	170.25	1.1	170.73	168.00	0.9	7,053	0.01%
2019/12/30	1	164.00	2	161.00	164.00	-1	6,952	-0.01%
2019/12/27	1.4	162.00	3	161.33	162.50	-1.6	7,065	-0.02%
2019/12/26	1.2	158.00	1	161.50	157.50	0.2	7,105	0.00%
2019/12/25	5	158.80	1	160.00	160.00	4	7,122	0.06%
2019/12/24	0.1	161.50	0	0.00	160.50	0.1	7,108	0.00%
2019/12/23	1.1	168.46	2	168.75	168.00	-0.9	7,086	-0.01%
2019/12/20	0	0.00	1	166.50	168.50	-1	7,175	-0.01%
2019/12/18	3	166.17	0	0.00	165.50	3	7,347	0.04%
2019/12/17	2	165.00	1	168.00	166.00	1	7,414	0.01%
2019/12/16	2	165.25	2	166.25	166.50	0	7,527	0.00%
2019/12/13	1	163.50	1	165.00	164.50	0	7,608	0.00%
2019/12/12	4	164.88	4	164.75	164.00	0	7,635	0.00%
2019/12/11	2	164.50	2	163.50	165.50	0	7,643	0.00%
2019/12/10	2	165.50	1	165.50	164.50	1	7,658	0.01%
2019/12/09	2	162.50	2	162.25	164.50	0	7,704	0.00%
2019/12/06	0	0.00	1	160.50	160.50	-1	7,672	-0.01%
2019/12/05	3	161.33	2.1	162.36	164.50	0.9	7,640	0.01%
2019/12/04	0	0.00	2	159.00	157.50	-2	7,569	-0.03%
2019/12/03	3	158.67	2	158.00	157.00	1	7,551	0.01%
2019/12/02	2	156.50	3	157.33	158.00	-1	7,554	-0.01%
2019/11/29	2	159.75	8	159.44	159.00	-6	7,611	-0.08%
2019/11/28	1.1	160.55	5	161.00	160.00	-3.9	7,680	-0.05%
2019/11/27	17	163.94	73.2	164.86	163.50	-56.2	7,696	-0.73%
2019/11/26	114	168.11	54	169.59	170.00	60	7,602	0.79%	大買/
2019/11/25	10	168.25	9.1	169.46	171.00	0.9	6,820	0.01%
2019/11/22	2	163.75	3	164.50	166.50	-1	6,895	-0.01%
2019/11/21	1	165.50	0	0.00	166.50	1	6,840	0.01%
2019/11/20	1	168.50	1.1	171.68	169.00	-0.1	6,799	0.00%
2019/11/19	3	171.50	3	173.00	173.00	0	6,804	0.00%
2019/11/18	1	172.00	3	172.17	171.00	-2	6,827	-0.03%
2019/11/15	4	177.50	4	177.63	178.00	0	6,801	0.00%
2019/11/14	1	176.00	1	175.50	175.50	0	6,785	0.00%
2019/11/13	2	174.50	5	175.90	176.00	-3	6,770	-0.04%
2019/11/12	126	175.71	128.1	175.04	174.00	-2.1	6,777	-0.03%	大買/大賣/
2019/11/11	1	172.50	1	175.00	173.00	0	6,724	0.00%
2019/11/08	4	174.75	4	174.50	172.00	0	6,774	0.00%
2019/11/07	8.1	173.33	3.4	175.24	174.00	4.8	6,760	0.07%
2019/11/06	3	180.00	3	179.33	180.50	0	6,751	0.00%
2019/11/05	0	0.00	2	175.50	175.50	-2	6,860	-0.03%
2019/11/04	5	170.80	3	171.83	173.00	2	6,915	0.03%
2019/11/01	9	175.00	1	179.00	174.50	8	6,890	0.12%
2019/10/31	1	183.00	0	0.00	181.50	1	6,804	0.01%
2019/10/30	7	183.64	2	184.00	182.50	5	6,796	0.07%
2019/10/29	4	183.75	1	181.50	182.50	3	6,741	0.04%
2019/10/28	1	189.00	0	0.00	189.00	1	6,749	0.01%
2019/10/25	1	189.00	1	187.50	188.00	0	6,767	0.00%
2019/10/24	0	0.00	2	188.25	188.50	-2	6,793	-0.03%
2019/10/23	0	0.00	1	190.00	191.00	-1	6,807	-0.01%
2019/10/22	7	190.64	0	0.00	188.50	7	6,818	0.10%
2019/10/21	2	186.75	1	187.00	187.00	1	6,844	0.01%
2019/10/18	1	190.00	1	188.50	189.50	0	6,945	0.00%
2019/10/17	4	186.25	2	186.50	187.00	2	6,881	0.03%
2019/10/16	5	189.90	2	187.75	190.00	3	6,789	0.04%
2019/10/15	17	193.26	9	193.39	195.00	8	6,717	0.12%
2019/10/14	1	188.00	0	0.00	186.50	1	6,618	0.02%
2019/10/09	1	184.00	3	183.67	185.00	-2	6,542	-0.03%
2019/10/08	1	181.00	2	179.75	180.00	-1	6,436	-0.02%
2019/10/07	6	179.50	5	178.60	177.00	1	6,407	0.02%
2019/10/04	0	0.00	2	174.50	172.50	-2	6,343	-0.03%
2019/10/03	3	171.50	6	173.75	175.00	-3	6,282	-0.05%
2019/10/02	6	166.17	6	165.58	167.00	0	6,165	0.00%
2019/10/01	1	160.50	0	0.00	162.00	1	6,110	0.02%
2019/09/27	1	164.50	1	165.00	163.50	0	6,078	0.00%
2019/09/26	0	0.00	3	165.00	165.00	-3	6,237	-0.05%
2019/09/25	338	162.00	336	163.00	162.50	2	6,350	0.03%	大買/大賣/
2019/09/24	2	165.25	0	0.00	165.00	2	6,374	0.03%
2019/09/23	181.1	164.98	180	164.99	163.50	1.1	6,348	0.02%	大買/大賣/
2019/09/20	4	169.13	2	168.75	169.00	2	6,289	0.03%
2019/09/19	95	168.94	90	169.67	172.00	5	6,328	0.08%
2019/09/18	11	177.18	10	174.80	177.50	1	6,459	0.02%
2019/09/17	3	172.33	2	173.50	172.50	1	6,372	0.02%
2019/09/16	2	170.25	4	171.13	171.00	-2	6,381	-0.03%
2019/09/12	1	169.50	3	169.50	170.50	-2	6,386	-0.03%
2019/09/11	3	168.17	1	170.00	166.00	2	6,402	0.03%
2019/09/10	1	167.50	1	167.00	168.00	0	6,357	0.00%
2019/09/09	1	168.00	4	165.50	166.00	-3	6,343	-0.05%
2019/09/06	0	0.00	1	165.00	164.00	-1	6,333	-0.02%
2019/09/05	4	162.50	1	164.00	162.50	3	6,348	0.05%
2019/09/03	3	161.17	0	0.00	161.50	3	6,320	0.05%
2019/09/02	5	166.00	9	165.50	164.00	-4	6,286	-0.06%
2019/08/30	3	166.50	5	166.40	165.50	-2	6,202	-0.03%
2019/08/28	4	158.50	4	161.00	161.50	0	6,115	0.00%
2019/08/27	842	159.52	834	157.52	156.50	8	6,005	0.13%	大買/大賣/
2019/08/26	0	0.00	19	152.89	153.00	-19	5,905	-0.32%
2019/08/23	16	153.50	0	0.00	153.50	16	5,873	0.27%
2019/08/22	2	159.00	1	159.00	155.00	1	5,853	0.02%
2019/08/21	1	155.50	0	0.00	156.00	1	5,857	0.02%
2019/08/20	1	153.50	1	153.00	153.00	0	5,898	0.00%
2019/08/19	0	0.00	1	152.50	152.00	-1	5,841	-0.02%
2019/08/15	2	150.75	3	149.50	152.00	-1	5,818	-0.02%
2019/08/14	11	151.41	9	150.78	150.50	2	5,779	0.03%
2019/08/13	82	151.34	2	149.75	149.00	80	5,809	1.38%
2019/08/12	3	149.00	102	153.34	156.00	-99	5,805	-1.71%	大賣/
2019/08/08	18	149.08	4	150.25	151.00	14	5,647	0.25%
2019/08/07	10	144.60	13	145.69	147.50	-3	5,552	-0.05%
2019/08/06	5	137.40	3.2	139.22	140.50	1.8	5,462	0.03%
2019/08/05	2	135.50	25	136.74	138.00	-23	5,371	-0.43%
2019/08/02	1.1	133.00	2	133.00	133.00	-0.9	5,329	-0.02%
2019/08/01	1	136.00	2	135.50	136.50	-1	5,322	-0.02%
2019/07/31	0	0.00	4	131.88	134.00	-4	5,381	-0.07%
2019/07/30	4	133.63	4	138.13	133.00	0	5,470	0.00%
2019/07/29	1	137.00	0	0.00	137.50	1	5,430	0.02%
2019/07/26	2	135.50	5	135.10	136.50	-3	5,462	-0.05%
2019/07/25	2	137.50	0	0.00	134.50	2	5,479	0.04%
2019/07/24	2	136.00	5	136.00	136.00	-3	5,464	-0.05%
2019/07/23	9	135.11	1	139.50	134.00	8	5,510	0.15%
2019/07/22	3	134.33	12	134.92	136.50	-9	5,570	-0.16%
2019/07/19	2	130.50	2	131.25	132.00	0	5,508	0.00%
2019/07/18	0	0.00	1	129.50	128.50	-1	5,561	-0.02%
2019/07/15	2	126.50	2	127.75	129.00	0	5,758	0.00%
2019/07/12	1	129.00	1	129.50	128.50	0	5,783	0.00%
2019/07/11	0	0.00	1	130.50	129.00	-1	5,788	-0.02%
2019/07/10	0	0.00	4	132.75	133.00	-4	5,762	-0.07%
2019/07/09	5	130.00	1	130.50	130.00	4	5,784	0.07%
2019/07/08	3	131.00	0	0.00	130.00	3	5,823	0.05%
2019/07/05	0	0.00	1	130.00	130.50	-1	5,850	-0.02%
2019/07/04	6	129.50	0	0.00	130.00	6	5,889	0.10%
2019/07/03	230	128.06	227	127.61	127.50	3	5,922	0.05%	大買/大賣/
2019/07/02	0	0.00	2	136.75	136.50	-2	5,770	-0.03%
2019/07/01	4	134.88	8	134.69	134.00	-4	5,637	-0.07%
2019/06/28	2	129.00	3	130.67	131.50	-1	5,646	-0.02%
2019/06/27	1	130.00	2	130.00	128.50	-1	5,752	-0.02%
2019/06/26	257	129.08	259	129.09	131.00	-2	5,772	-0.03%	大買/大賣/
2019/06/25	504	128.35	504	128.47	129.00	0	5,685	0.00%	大買/大賣/
2019/06/24	1	120.50	0	0.00	122.00	1	5,437	0.02%
2019/06/21	6	122.42	0	0.00	123.00	6	5,584	0.11%
2019/06/19	4	124.25	5	124.90	124.50	-1	5,691	-0.02%
2019/06/18	1	120.00	2	120.75	121.50	-1	5,690	-0.02%
2019/06/17	4	118.50	4	118.50	119.00	0	5,781	0.00%
2019/06/14	8	120.75	3	121.33	121.00	5	5,938	0.08%
2019/06/13	0	0.00	4	126.13	126.00	-4	6,152	-0.07%
2019/06/12	2	124.50	1	124.00	124.00	1	6,167	0.02%
2019/06/11	4	122.38	2	123.25	123.50	2	6,177	0.03%
2019/06/10	5	121.60	7	121.50	123.50	-2	6,167	-0.03%
2019/06/06	5	116.60	2	117.00	117.50	3	6,114	0.05%
2019/06/05	1	121.00	4	119.75	120.00	-3	6,085	-0.05%
2019/06/04	4	120.25	2	123.25	118.00	2	6,137	0.03%
2019/06/03	2	119.50	2	121.50	120.50	0	6,148	0.00%
2019/05/31	3	121.00	6	120.25	122.50	-3	6,153	-0.05%
2019/05/30	6	118.17	3	118.17	119.00	3	6,150	0.05%
2019/05/29	1	116.50	1	113.50	116.50	0	6,226	0.00%
2019/05/28	3	113.67	3	114.83	116.50	0	6,299	0.00%
2019/05/27	5	112.30	5	113.70	111.50	0	6,303	0.00%
2019/05/23	1	119.00	2	118.75	119.50	-1	6,538	-0.02%
2019/05/22	6	123.75	5	122.50	119.00	1	6,588	0.02%
2019/05/20	1	119.00	1	118.00	118.50	0	6,600	0.00%
2019/05/17	4	124.13	2	121.50	121.50	2	6,609	0.03%
2019/05/16	3	128.33	4	129.50	125.50	-1	6,692	-0.01%
2019/05/15	1	130.50	2	130.25	131.00	-1	6,748	-0.01%
2019/05/14	27	119.28	32	119.50	126.00	-5	6,819	-0.07%
2019/05/13	6	130.08	2	130.00	130.50	4	6,761	0.06%
2019/05/10	5	129.40	2	131.75	130.00	3	6,910	0.04%
2019/05/08	2.1	131.83	1	132.00	133.50	1.1	6,971	0.02%
2019/05/07	2	135.25	2	136.25	135.00	0	6,890	0.00%
2019/05/06	1	132.50	1	133.00	133.50	0	6,819	0.00%
2019/05/03	1	136.00	55	134.91	136.50	-54	6,808	-0.79%
2019/05/02	55	133.99	0	0.00	134.00	55	6,843	0.80%
2019/04/29	0	0.00	4	126.38	129.50	-4	6,959	-0.06%
2019/04/26	2	128.25	2	127.25	128.50	0	6,957	0.00%
2019/04/25	1	135.00	0	0.00	133.00	1	7,051	0.01%
2019/04/24	11	138.18	5	137.60	136.50	6	7,212	0.08%
2019/04/23	96	137.23	97	137.86	139.50	-1	7,563	-0.01%
2019/04/19	0	0.00	0.1	128.00	128.50	-0.1	7,539	0.00%
2019/04/18	0	0.00	3	128.50	128.00	-3	7,572	-0.04%
2019/04/15	59	134.86	26	134.77	131.00	33	7,926	0.42%
2019/04/12	0	0.00	1	133.00	133.00	-1	8,001	-0.01%
2019/04/11	2	130.75	32	129.94	130.50	-30	8,123	-0.37%
2019/04/10	0.1	132.50	0	0.00	133.00	0.1	8,272	0.00%
2019/04/09	1	133.50	4	130.38	131.50	-3	8,336	-0.04%
2019/04/08	0	0.00	4	130.63	129.00	-4	8,552	-0.05%
2019/04/03	3	128.00	12	128.42	129.50	-9	8,649	-0.10%
2019/04/02	19	132.68	5	128.90	129.00	14	8,718	0.16%
2019/04/01	16	126.22	4.3	129.50	130.50	11.7	8,677	0.14%
2019/03/29	2	126.00	6	126.00	124.50	-4	8,527	-0.05%
2019/03/26	231	124.50	232	125.31	121.00	-1	8,535	-0.01%	大買/大賣/
2019/03/25	6	119.58	2	119.50	120.00	4	8,412	0.05%
2019/03/22	7	120.36	7	119.79	118.50	0	8,390	0.00%
2019/03/21	1	122.00	1	119.00	118.50	0	8,260	0.00%
2019/03/20	9	120.83	14	119.79	120.00	-5	8,254	-0.06%
2019/03/19	589	118.26	605	118.92	116.50	-16	8,210	-0.19%	大買/大賣/
2019/03/18	33	116.36	18	116.78	118.50	15	8,121	0.18%
2019/03/15	3	111.00	5	109.70	110.00	-2	7,962	-0.03%
2019/03/14	2	108.00	5	110.00	108.00	-3	8,065	-0.04%
2019/03/13	1	108.50	1	109.00	109.00	0	8,113	0.00%
2019/03/12	3	106.33	0	0.00	106.00	3	8,185	0.04%
2019/03/11	0	0.00	5	107.50	108.50	-5	8,231	-0.06%
2019/03/08	0	0.00	3	106.83	108.00	-3	8,369	-0.04%
2019/03/07	5	104.50	1	106.50	106.50	4	8,340	0.05%
2019/03/06	2	105.25	1	107.00	105.50	1	8,406	0.01%
2019/03/04	1	109.00	6	109.17	108.00	-5	8,439	-0.06%
2019/02/27	1	108.00	7	106.36	108.50	-6	8,350	-0.07%
2019/02/26	3	108.00	2	108.25	108.00	1	8,274	0.01%
2019/02/25	5	106.50	4	107.00	108.50	1	8,270	0.01%
2019/02/22	2	105.25	19	105.18	106.50	-17	8,268	-0.21%
2019/02/21	3	100.00	0	0.00	102.00	3	8,227	0.04%
2019/02/20	11	101.14	2	102.00	101.50	9	8,287	0.11%
2019/02/19	0	0.00	5	101.70	101.50	-5	8,289	-0.06%
2019/02/18	3	100.50	2	100.75	100.50	1	8,283	0.01%
2019/02/15	8	100.96	5	103.12	99.50	3	8,274	0.04%
2019/02/14	10	103.60	1	103.00	103.00	9	8,116	0.11%
2019/02/13	4	106.25	0	0.00	106.00	4	8,065	0.05%
2019/02/11	1	109.50	4	109.75	109.00	-3	7,970	-0.04%
2019/01/30	220	107.78	221	108.50	107.50	-1	7,854	-0.01%	大買/大賣/
2019/01/29	4	104.00	1	103.50	104.00	3	7,758	0.04%
2019/01/28	2	106.50	1	106.50	106.50	1	7,729	0.01%
2019/01/25	1	108.50	1	108.00	106.50	0	7,785	0.00%
2019/01/23	300	106.01	300	106.49	107.00	0	7,914	0.00%	大買/大賣/
2019/01/22	3	105.50	13	104.69	104.50	-10	7,953	-0.13%
2019/01/21	1	106.50	0	0.00	107.00	1	8,018	0.01%
2019/01/18	0	0.00	3	106.17	107.00	-3	8,055	-0.04%
2019/01/17	352	105.99	350	106.49	104.50	2	8,092	0.02%	大買/大賣/
2019/01/16	71	110.66	132	109.15	112.00	-61	7,965	-0.77%	大賣/
2019/01/15	1,504	111.01	1,432	111.83	108.50	72	7,798	0.92%	大買/大賣/
2019/01/14	1	105.00	31	103.56	105.00	-30	7,425	-0.40%
2019/01/11	1	101.50	2	103.00	103.00	-1	7,429	-0.01%
2019/01/10	0	0.00	1	102.00	100.00	-1	7,516	-0.01%
2019/01/09	144	104.39	138	103.42	102.50	6	7,634	0.08%	大買/大賣/
2019/01/07	11	99.91	24	103.50	99.70	-13	7,521	-0.17%
2019/01/04	99	99.95	77	100.37	101.00	22	7,543	0.29%
2019/01/03	2	99.95	1	99.90	99.90	1	7,657	0.01%
2018/12/28	0	0.00	1	98.50	98.60	-1	7,456	-0.01%
2018/12/27	20	100.50	20	99.53	98.10	0	7,472	0.00%
2018/12/26	2	93.35	4	94.35	94.00	-2	7,290	-0.03%
2018/12/25	3	92.57	0	0.00	90.60	3	7,327	0.04%
2018/12/24	3	95.83	1	95.60	94.20	2	7,315	0.03%
2018/12/21	0	0.00	1	98.50	96.90	-1	7,605	-0.01%
2018/12/20	0	0.00	1	96.70	97.40	-1	7,879	-0.01%
2018/12/19	1	95.00	8	95.18	95.00	-7	8,041	-0.09%
2018/12/18	1	96.20	1	98.50	96.80	0	8,094	0.00%
2018/12/17	2	97.35	0	0.00	97.20	2	8,302	0.02%
2018/12/14	3	98.87	5	100.00	99.00	-2	8,664	-0.02%
2018/12/13	9	100.09	1	99.30	99.60	8	8,787	0.09%
2018/12/12	0	0.00	2	100.20	99.10	-2	8,763	-0.02%
2018/12/11	2	96.30	4	96.93	98.20	-2	8,715	-0.02%
2018/12/10	4	94.10	3	94.87	92.00	1	8,747	0.01%
2018/12/07	7	96.99	7	98.13	95.80	0	8,690	0.00%
2018/12/06	29	97.02	27	95.67	98.90	2	8,705	0.02%
2018/12/05	2	101.25	1	102.50	98.70	1	8,872	0.01%
2018/12/04	1	101.50	1	102.50	102.00	0	8,912	0.00%
2018/12/03	1	100.50	4	102.25	101.50	-3	9,057	-0.03%
2018/11/30	1	98.00	1	97.80	97.50	0	8,955	0.00%
2018/11/29	3	97.67	5	98.30	96.30	-2	9,035	-0.02%
2018/11/28	2	97.15	0	0.00	96.20	2	8,935	0.02%
2018/11/27	1	95.10	2	95.60	97.40	-1	9,106	-0.01%
2018/11/26	1	92.70	1	92.90	94.00	0	9,148	0.00%
2018/11/19	0	0.00	4	98.15	101.50	-4	8,940	-0.04%
2018/11/16	2	95.40	0	0.00	95.20	2	8,865	0.02%
2018/11/15	0	0.00	1	93.30	94.20	-1	8,882	-0.01%
2018/11/13	30	90.57	10	90.80	92.60	20	8,895	0.22%
2018/11/12	6	90.77	6	92.03	91.50	0	8,992	0.00%
2018/11/08	0	0.00	1	92.20	90.20	-1	9,715	-0.01%
2018/11/07	5	90.24	5	90.14	90.30	0	9,717	0.00%
2018/11/06	10	91.00	10	89.60	87.40	0	9,762	0.00%
2018/11/05	0	0.00	1	89.00	89.20	-1	9,823	-0.01%
2018/11/02	1	89.10	1	89.50	89.10	0	9,807	0.00%
2018/11/01	4	89.10	10	88.14	89.00	-6	9,888	-0.06%
2018/10/31	0	0.00	7	83.79	85.20	-7	9,823	-0.07%
2018/10/30	24	79.30	23	76.40	79.40	1	9,747	0.01%
2018/10/29	31	80.48	21	82.27	78.40	10	9,711	0.10%
2018/10/26	5	86.52	4	87.63	84.00	1	9,691	0.01%
2018/10/25	17	84.71	15	84.85	85.70	2	9,714	0.02%
2018/10/24	3	89.33	8	88.94	88.70	-5	9,647	-0.05%
2018/10/23	3	88.33	2	87.60	87.50	1	9,622	0.01%
2018/10/22	10	87.45	11	88.14	87.60	-1	9,712	-0.01%
2018/10/19	12	88.04	12	88.29	88.20	0	9,710	0.00%
2018/10/18	13	89.48	8	90.10	91.50	5	9,729	0.05%
2018/10/17	4	89.95	4	89.85	91.00	0	9,722	0.00%
2018/10/16	82	85.70	85	86.36	85.70	-3	9,711	-0.03%
2018/10/15	2	82.90	10	83.77	84.10	-8	9,766	-0.08%
2018/10/12	3	82.07	4	83.20	81.80	-1	9,924	-0.01%
2018/10/11	6	79.42	4	79.93	83.40	2	9,957	0.02%
2018/10/09	4	82.85	2	83.50	82.20	2	9,934	0.02%
2018/10/08	2	83.60	12	83.38	84.30	-10	10,252	-0.10%
2018/10/05	5.1	80.37	10	83.30	82.90	-4.9	10,492	-0.05%
2018/10/03	4	85.03	0	0.00	83.30	4	10,534	0.04%
2018/10/02	0	0.00	3	87.97	88.50	-3	10,517	-0.03%
2018/10/01	11	86.28	2	84.10	87.20	9	10,594	0.08%
2018/09/28	8	83.59	10	84.23	85.00	-2	10,777	-0.02%
2018/09/27	34	84.47	31	84.39	82.30	3	10,602	0.03%
2018/09/26	24	88.38	23	87.60	87.60	1	10,329	0.01%
2018/09/25	10	89.67	12	90.16	91.90	-2	10,299	-0.02%
2018/09/21	24	85.46	21	85.90	92.00	3	10,261	0.03%
2018/09/20	56	89.66	62	90.70	86.70	-6	10,166	-0.06%
2018/09/19	12	94.96	12	95.03	96.30	0	9,857	0.00%
2018/09/18	2	96.10	4	96.20	96.50	-2	9,735	-0.02%
2018/09/17	1	98.30	2	97.65	98.90	-1	9,787	-0.01%
2018/09/14	1	98.40	3	94.33	97.40	-2	9,783	-0.02%
2018/09/12	4	91.35	1	94.90	91.00	3	9,721	0.03%
2018/09/11	3	95.67	0	0.00	96.00	3	9,686	0.03%
2018/09/10	1	99.00	1	98.50	98.30	0	9,484	0.00%
2018/09/07	5	106.30	2	104.25	105.00	3	9,377	0.03%
2018/09/06	0	0.00	1	108.50	110.00	-1	9,233	-0.01%
2018/09/04	1	108.50	2	109.00	109.00	-1	9,229	-0.01%
2018/09/03	6	111.25	8	108.31	109.00	-2	9,213	-0.02%
2018/08/31	20	109.50	28	109.09	109.50	-8	9,043	-0.09%
2018/08/30	2	107.00	3	106.83	107.50	-1	9,042	-0.01%
2018/08/28	5	106.40	6	104.83	104.50	-1	9,253	-0.01%
2018/08/27	6	104.92	1	105.00	104.50	5	9,388	0.05%
2018/08/24	1	103.00	0	0.00	103.00	1	9,607	0.01%
2018/08/20	1	103.00	4	102.75	103.00	-3	9,839	-0.03%
2018/08/17	1	100.50	1	101.50	101.50	0	9,844	0.00%
2018/08/16	15	91.70	16.1	92.25	99.00	-1.1	9,826	-0.01%
2018/08/15	582	103.00	579	103.24	96.10	3	9,895	0.03%	大買/大賣/
2018/08/14	0	0.00	1	105.00	106.00	-1	9,683	-0.01%
2018/08/13	0	0.00	4	103.50	105.00	-4	9,738	-0.04%
2018/08/10	2	104.00	1	104.50	103.50	1	9,685	0.01%
2018/08/09	0	0.00	1	99.90	100.50	-1	9,638	-0.01%
2018/08/08	301	102.00	303	102.15	101.00	-2	9,683	-0.02%	大買/大賣/
2018/08/07	1	98.00	0	0.00	97.60	1	9,699	0.01%
2018/08/03	1	98.00	2	99.05	99.30	-1	9,836	-0.01%
2018/08/02	4	102.63	3	102.00	99.30	1	9,828	0.01%
2018/08/01	3	105.00	10	104.60	105.00	-7	9,855	-0.07%
2018/07/30	2	103.75	1	104.00	103.00	1	10,038	0.01%
2018/07/27	307	104.94	315	105.44	104.00	-8	10,238	-0.08%	大買/大賣/
2018/07/26	1	100.50	0	0.00	101.50	1	10,511	0.01%
2018/07/25	7	103.07	2	101.50	101.50	5	10,717	0.05%
2018/07/24	5	103.20	4	103.63	106.00	1	10,875	0.01%
2018/07/23	0	0.00	3	98.50	99.40	-3	10,838	-0.03%
2018/07/20	0	0.00	1	102.00	102.00	-1	11,023	-0.01%
2018/07/18	9	103.06	9	102.00	103.50	0	11,023	0.00%
2018/07/17	428	104.12	434	104.26	104.00	-6	11,292	-0.05%	大買/大賣/
2018/07/16	155	104.91	158	105.13	103.50	-3	11,324	-0.03%	大買/大賣/
2018/07/13	22	100.37	23	100.30	100.00	-1	10,966	-0.01%
2018/07/12	1	94.50	2	93.65	95.40	-1	10,727	-0.01%
2018/07/11	7	93.59	3	93.63	92.50	4	10,773	0.04%
2018/07/10	2	98.35	4	97.68	97.20	-2	10,628	-0.02%
2018/07/09	22	97.00	25	96.52	96.30	-3	10,494	-0.03%
2018/07/06	17	93.05	19	94.02	93.80	-2	10,379	-0.02%
2018/07/05	1	89.70	2	89.25	89.50	-1	10,176	-0.01%
2018/07/04	3	90.43	3	88.60	88.60	0	10,270	0.00%
2018/07/03	2	90.05	10	89.45	90.10	-8	10,415	-0.08%
2018/07/02	1.1	88.27	2	88.45	87.60	-0.9	10,342	-0.01%
2018/06/29	11	88.69	0	0.00	88.20	11	10,334	0.11%
2018/06/28	1	84.30	0.4	84.00	84.00	0.6	10,230	0.01%
2018/06/27	2	81.10	2	81.05	80.60	0	10,314	0.00%
2018/06/26	12	80.86	12	80.56	80.50	0	10,512	0.00%
2018/06/22	2	83.65	0	0.00	83.30	2	10,875	0.02%
2018/06/21	2	84.40	5	85.36	85.40	-3	11,105	-0.03%
2018/06/19	1	89.80	4.4	88.82	88.00	-3.4	11,045	-0.03%
2018/06/15	2	89.00	1	89.20	89.20	1	11,074	0.01%
2018/06/14	6	89.82	4	89.25	89.20	2	11,043	0.02%
2018/06/13	2	90.40	3	89.43	89.50	-1	10,972	-0.01%
2018/06/12	20	93.16	17	93.23	91.00	3	10,910	0.03%
2018/06/11	4	91.05	2	90.15	92.00	2	10,850	0.02%
2018/06/08	4	92.48	2.1	92.64	91.00	1.9	10,839	0.02%
2018/06/07	1	92.20	1	91.70	91.70	0	10,771	0.00%
2018/06/06	1	92.50	8	93.65	92.20	-7	10,697	-0.07%
2018/06/05	1	90.60	17	91.09	92.00	-16	10,565	-0.15%
2018/06/04	24	90.24	11	90.49	90.20	13	10,513	0.12%
2018/06/01	17	90.58	12	90.52	90.20	5	10,342	0.05%
2018/05/31	5	86.06	12	86.01	86.30	-7	10,089	-0.07%
2018/05/30	7	82.89	3	82.83	82.90	4	10,025	0.04%
2018/05/29	7	85.86	25	86.31	85.30	-18	9,978	-0.18%
2018/05/28	18	84.47	5	84.64	84.00	13	9,920	0.13%
2018/05/25	10	85.37	7	85.10	85.20	3	9,932	0.03%
2018/05/24	8	85.78	5	85.36	84.80	3	9,888	0.03%
2018/05/23	38	83.84	35	84.70	85.70	3	9,782	0.03%
2018/05/22	14	78.80	21	79.63	80.20	-7	9,455	-0.07%
2018/05/21	2	75.00	4	74.38	75.00	-2	9,232	-0.02%
2018/05/18	15	74.03	12	72.20	72.30	3	9,160	0.03%
2018/05/17	13	72.97	17	73.94	74.00	-4	9,163	-0.04%
2018/05/16	6	72.60	18	72.00	72.30	-12	9,173	-0.13%
2018/05/15	15	72.76	15	72.83	71.70	0	9,175	0.00%
2018/05/14	2	74.00	0	0.00	73.00	2	9,180	0.02%
2018/05/11	18	74.43	1	73.90	72.80	17	9,148	0.19%
2018/05/10	7	75.01	8	75.45	74.50	-1	9,070	-0.01%
2018/05/09	8	76.20	2	75.50	75.30	6	9,025	0.07%
2018/05/08	7	73.29	9	75.92	78.40	-2	8,899	-0.02%
2018/05/07	1	76.20	1	76.00	75.30	0	8,716	0.00%
2018/05/04	17	76.85	8	75.45	74.70	9	8,697	0.10%
2018/05/03	12	77.14	15	77.42	77.70	-3	8,575	-0.03%
2018/05/02	5	72.50	5	71.82	72.20	0	8,262	0.00%
2018/04/30	12	68.76	10	68.61	68.40	2	8,059	0.02%
2018/04/27	5	72.66	5	72.06	72.00	0	7,900	0.00%
2018/04/26	20	73.45	20	72.55	70.80	0	7,895	0.00%
2018/04/25	12	71.28	14	70.47	70.30	-2	7,613	-0.03%
2018/04/24	17	69.61	23	69.40	69.00	-6	7,543	-0.08%
2018/04/23	44	71.14	38	71.35	68.90	6	7,395	0.08%
2018/04/20	4	78.30	8	77.65	76.40	-4	7,001	-0.06%
2018/04/19	5	85.10	4	83.90	83.60	1	6,875	0.01%
2018/04/18	0	0.00	2	84.60	84.80	-2	7,061	-0.03%
2018/04/17	3	82.33	2	83.40	82.60	1	7,055	0.01%
2018/04/16	1	85.40	1	86.50	85.20	0	6,989	0.00%
2018/04/12	3	87.43	3	86.53	87.10	0	7,033	0.00%
2018/04/11	1	89.00	2	87.50	86.20	-1	7,088	-0.01%
2018/04/10	1	85.20	0	0.00	85.00	1	7,211	0.01%
2018/04/09	5	87.86	3	86.17	86.00	2	7,137	0.03%
2018/04/03	5	91.18	2	91.95	92.50	3	7,018	0.04%
2018/04/02	8	94.66	6	94.42	93.80	2	6,991	0.03%
2018/03/31	1	98.40	1	96.90	96.60	0	7,049	0.00%
2018/03/30	17	97.30	20	97.52	98.60	-3	7,018	-0.04%
2018/03/29	9	94.50	7	94.73	95.00	2	6,854	0.03%
2018/03/28	25	92.29	33	91.28	90.20	-8	6,644	-0.12%
2018/03/27	21	94.82	9	93.46	94.50	12	6,475	0.19%
2018/03/26	14	98.64	5	97.80	95.00	9	6,184	0.15%
2018/03/23	4	104.75	1	106.00	105.00	3	5,915	0.05%
2018/03/22	15	111.10	3	112.33	110.00	12	5,846	0.21%
2018/03/21	8	111.25	3	111.50	111.00	5	5,866	0.09%
2018/03/20	0	0.00	2	112.00	113.50	-2	6,027	-0.03%
2018/03/19	0	0.00	1	110.50	111.00	-1	6,086	-0.02%
2018/03/16	5	111.10	2	113.00	110.50	3	6,165	0.05%
2018/03/15	8	112.00	3	112.33	112.50	5	6,212	0.08%
2018/03/14	4	113.88	6	114.17	113.00	-2	6,265	-0.03%
2018/03/13	6	115.25	2	115.25	116.00	4	6,319	0.06%
2018/03/12	2	117.00	0	0.00	115.00	2	6,364	0.03%
2018/03/09	1	114.00	2	114.25	114.50	-1	6,394	-0.02%
2018/03/08	6	115.00	6	112.00	112.00	0	6,437	0.00%
2018/03/07	0	0.00	1	113.50	112.00	-1	6,385	-0.02%
2018/03/05	5	114.90	5	111.50	111.00	0	6,577	0.00%
2018/03/02	5	114.50	7	116.64	117.00	-2	6,624	-0.03%
2018/03/01	2	114.50	4	115.75	116.50	-2	6,602	-0.03%
2018/02/27	2	113.25	2	113.50	112.00	0	6,648	0.00%
2018/02/26	0	0.00	1	109.00	109.50	-1	6,667	-0.01%
2018/02/23	0	0.00	2	107.25	107.50	-2	6,738	-0.03%
2018/02/22	5	105.20	2	105.75	105.00	3	6,809	0.04%
2018/02/21	1	107.50	2	108.25	108.50	-1	6,802	-0.01%
2018/02/12	3	102.83	3	102.83	103.00	0	6,817	0.00%
2018/02/09	2	104.00	3	102.40	105.50	-1	6,970	-0.01%
2018/02/08	1	104.50	20	103.43	104.00	-19	7,152	-0.27%
2018/02/07	3	111.67	7	110.42	109.00	-4	7,253	-0.06%
2018/02/06	7	108.36	9	105.89	106.00	-2	7,563	-0.03%
2018/02/05	0	0.00	20	111.68	116.00	-20	7,467	-0.27%
2018/02/02	5	114.70	0	0.00	114.50	5	7,431	0.07%
2018/02/01	1	116.50	1	116.50	117.00	0	7,434	0.00%
2018/01/31	4	113.38	5	116.90	117.00	-1	7,401	-0.01%
2018/01/30	5	113.00	1	114.00	111.50	4	7,330	0.05%
2018/01/29	3	116.00	7	115.57	115.00	-4	7,260	-0.06%
2018/01/26	3	110.33	11	113.14	116.00	-8	7,221	-0.11%
2018/01/25	7	109.29	3	108.50	107.50	4	7,112	0.06%
2018/01/24	4	112.00	0	0.00	112.50	4	7,025	0.06%
2018/01/23	2	115.50	8	116.38	115.00	-6	6,989	-0.09%
2018/01/18	3	107.50	3	108.00	108.00	0	6,907	0.00%
2018/01/17	4	106.50	5	108.20	105.50	-1	6,891	-0.01%
2018/01/16	10	105.25	3	104.17	104.00	7	6,919	0.10%
2018/01/15	8	106.06	4	107.25	108.00	4	6,935	0.06%
2018/01/12	6	109.42	6	108.25	108.00	0	6,825	0.00%
2018/01/11	2	117.50	0	0.00	114.00	2	6,647	0.03%
2018/01/10	2	115.00	3	114.50	116.50	-1	6,651	-0.02%
2018/01/09	1	118.50	2	119.00	119.00	-1	6,605	-0.02%
2018/01/08	0	0.00	2	120.25	121.50	-2	6,644	-0.03%
2018/01/05	1	122.50	1	123.50	121.50	0	6,618	0.00%
2018/01/04	15	118.80	9	117.83	120.50	6	6,568	0.09%
2018/01/03	17	113.41	3	113.00	113.00	14	6,414	0.22%
2018/01/02	3	111.67	7	110.07	111.50	-4	6,374	-0.06%

智邦1月營收年月雙減 WiFi 7、400G交換器商機有望推升營運Anue鉅亨－2024/02/06

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

網通族群啟動第二波全球產能新布局，網通大廠啟碁（6285）、智邦、中磊、智易等東南亞布局有成，積極轉往美國、印度等市場；......詳全文

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

網通產業受惠全球寬頻基礎建設持續成長，神準（3558）、啟碁、智邦、智易、普萊德2023年營收再創歷史新高；而星通及智捷......詳全文

智邦

券商分點績效/獲利分析

凱基-市政券商分點個股進出
凱基-市政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-市政 券商分點個股進出 凱基-市政 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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析