智邦 (2345)-富邦-敦南券商分點個股進出

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
469.5
漲跌
▼0.5
漲幅
-0.11%
成交量
2,015張
產業
上市通信網路類股
1012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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	0	0.00	0.5	470.00	469.50	-0.5	4,164	-0.01%
2024/05/14	0	0.00	2	470.00	470.00	-2	4,316	-0.05%
2024/05/13	8	455.69	7	454.50	454.00	1	4,308	0.02%
2024/05/10	3.1	459.86	5	465.50	461.50	-2	4,318	-0.05%
2024/05/09	1	447.50	0	0.00	444.00	1	4,257	0.02%
2024/05/08	2	443.50	2	441.25	445.00	0	4,247	0.00%
2024/05/07	1	442.08	1.1	447.59	446.00	-0.1	4,223	0.00%
2024/05/06	0	0.00	0.1	462.00	458.50	-0.1	4,185	0.00%
2024/05/03	2.2	451.93	1	455.50	442.50	1.2	4,140	0.03%
2024/05/02	5	466.60	6.1	471.44	469.00	-1.1	4,051	-0.03%
2024/04/30	1.1	458.38	1.2	469.41	461.50	-0.1	3,998	0.00%
2024/04/29	0.3	451.20	0.4	457.14	447.50	-0.2	3,941	0.00%
2024/04/26	0.1	414.50	6.1	415.57	428.00	-6.1	3,879	-0.16%
2024/04/25	3	406.67	2	408.54	401.00	1	3,829	0.03%
2024/04/24	4.2	412.19	5.1	414.52	412.00	-1	3,817	-0.03%
2024/04/23	0.1	408.50	2.3	407.04	405.00	-2.3	3,785	-0.06%
2024/04/22	2.7	386.97	1	385.00	384.50	1.7	3,700	0.05%
2024/04/19	1	393.16	0	0.00	401.00	1	3,676	0.03%
2024/04/18	1.3	405.38	1	408.50	409.00	0.3	3,640	0.01%
2024/04/17	0.2	414.20	0	0.00	408.00	0.2	3,619	0.00%
2024/04/16	2.2	418.67	2	420.50	416.50	0.2	3,571	0.00%
2024/04/15	8.1	439.63	2	431.00	431.00	6.1	3,569	0.17%
2024/04/12	3.4	459.30	2.1	460.17	456.00	1.3	3,523	0.04%
2024/04/11	2	476.50	0.4	480.97	473.00	1.6	3,496	0.05%
2024/04/10	3	478.00	7.1	480.64	476.00	-4.1	3,481	-0.12%
2024/04/09	3	465.34	2	467.00	465.00	1	3,502	0.03%
2024/04/08	0.1	470.00	1.4	473.59	466.00	-1.3	3,496	-0.04%
2024/04/03	0	0.00	1	455.00	461.00	-1	3,473	-0.03%
2024/04/02	3.3	462.52	2.1	470.66	456.00	1.3	3,482	0.04%
2024/04/01	2	460.50	0	0.00	460.50	2	3,484	0.06%
2024/03/29	0.1	460.00	1	464.50	463.00	-1	3,488	-0.03%
2024/03/28	0	450.00	4	460.13	458.50	-4	3,485	-0.11%
2024/03/27	4.3	459.70	0.5	466.81	453.00	3.8	3,495	0.11%
2024/03/26	0.1	468.50	0	465.00	465.50	0	3,520	0.00%
2024/03/25	0.1	474.50	0	0.00	475.00	0.1	3,583	0.00%
2024/03/22	3.1	473.15	8.5	474.55	481.00	-5.4	3,568	-0.15%
2024/03/21	0.1	456.00	7.2	456.47	459.00	-7.2	3,514	-0.20%
2024/03/20	2.4	442.89	2	437.50	437.50	0.4	3,487	0.01%
2024/03/19	3.1	451.27	10	450.70	444.00	-6.9	3,419	-0.20%
2024/03/18	1.6	457.16	0	0.00	457.50	1.6	3,448	0.05%
2024/03/15	1.4	457.96	0	0.00	454.00	1.4	3,417	0.04%
2024/03/14	2.4	464.64	0	0.00	465.50	2.4	3,370	0.07%
2024/03/13	0.2	467.00	0	0.00	465.00	0.2	3,340	0.01%
2024/03/12	5	476.99	0	0.00	475.50	5	3,268	0.15%
2024/03/11	7.1	486.20	1	487.00	491.00	6.1	3,173	0.19%
2024/03/08	8.7	495.43	6	491.67	491.00	2.7	3,130	0.09%
2024/03/07	4	506.25	5	512.80	507.00	-1	3,057	-0.03%
2024/03/06	4	511.00	0	0.00	515.00	4	3,017	0.13%
2024/03/05	0.1	515.00	1.1	517.45	514.00	-1	3,052	-0.03%
2024/03/04	1	508.00	2	513.00	508.00	-1	3,049	-0.03%
2024/03/01	6.2	506.51	1	505.00	504.00	5.2	3,063	0.17%
2024/02/29	0.2	503.33	1	519.00	519.00	-0.9	3,047	-0.03%
2024/02/27	6.4	505.45	0	0.00	502.00	6.4	2,991	0.21%
2024/02/26	5.3	518.83	2	520.00	520.00	3.3	2,925	0.11%
2024/02/23	3.1	531.07	0	0.00	532.00	3.1	2,864	0.11%
2024/02/22	5.1	534.38	3	537.00	535.00	2.1	2,896	0.07%
2024/02/21	1.4	547.86	0	0.00	547.00	1.4	2,908	0.05%
2024/02/20	1	561.00	1	575.00	569.00	0	2,895	0.00%
2024/02/19	0	0.00	1.1	564.81	564.00	-1.1	2,893	-0.04%
2024/02/16	0	0.00	4.2	549.58	558.00	-4.2	2,919	-0.14%
2024/02/15	8.6	509.35	5	526.40	539.00	3.6	2,918	0.12%
2024/02/05	1.1	537.09	0	0.00	548.00	1.1	2,802	0.04%
2024/02/02	0.5	550.00	1.3	558.19	562.00	-0.8	2,802	-0.03%
2024/02/01	0	0.00	4	540.75	542.00	-4	2,774	-0.14%
2024/01/31	0	0.00	7.2	525.68	529.00	-7.2	2,771	-0.26%
2024/01/25	2.2	519.64	0	0.00	513.00	2.2	2,866	0.08%
2024/01/24	2	520.00	0	0.00	522.00	2	2,906	0.07%
2024/01/23	4	523.75	0	528.00	522.00	4	2,951	0.13%
2024/01/22	1.1	540.07	6	534.67	542.00	-4.9	2,932	-0.17%
2024/01/19	0	0.00	1	515.00	517.00	-1	2,931	-0.03%
2024/01/18	0	0.00	0.1	505.00	504.00	-0.1	2,936	0.00%
2024/01/17	1	507.00	3	509.00	509.00	-2	2,943	-0.07%
2024/01/15	2	519.00	3	520.33	516.00	-1	2,982	-0.03%
2024/01/12	1	508.00	0	0.00	510.00	1	3,003	0.03%
2024/01/11	0	0.00	4	521.00	520.00	-4	3,079	-0.13%
2024/01/10	0	0.00	0	516.00	508.00	0	3,179	0.00%
2024/01/09	2	515.50	3.2	516.78	516.00	-1.2	3,204	-0.04%
2024/01/08	2	490.00	0	0.00	496.50	2	3,169	0.06%
2024/01/05	0	0.00	2	496.50	486.50	-2	3,212	-0.06%
2024/01/04	1	491.00	0	0.00	491.00	1	3,234	0.03%
2024/01/03	1.2	490.49	3	485.00	490.00	-1.8	3,323	-0.05%
2024/01/02	3	499.00	0	0.00	493.50	3	3,320	0.09%
2023/12/28	1.1	523.09	1.1	523.00	523.00	0	3,441	0.00%
2023/12/27	0	0.00	0.1	517.00	519.00	-0.1	3,452	0.00%
2023/12/26	0	0.00	11	508.43	510.00	-11	3,468	-0.32%
2023/12/25	0	0.00	1	498.00	498.00	-1	3,499	-0.03%
2023/12/22	1	490.50	0	0.00	489.50	1	3,541	0.03%
2023/12/21	0.1	488.19	3	487.00	488.50	-2.9	3,559	-0.08%
2023/12/20	4	493.98	2	495.25	496.00	2	3,581	0.06%
2023/12/18	1	513.00	1	509.00	514.00	0	3,635	0.00%
2023/12/15	5	516.18	0	0.00	506.00	5	3,707	0.14%
2023/12/14	2	527.50	2	539.50	530.00	0	3,727	0.00%
2023/12/13	1.1	518.94	1	527.00	533.00	0.1	3,736	0.00%
2023/12/12	9	534.00	5	535.80	526.00	4	3,892	0.10%
2023/12/11	1	528.00	0	0.00	533.00	1	3,971	0.03%
2023/12/08	0	0.00	1	536.00	532.00	-1	3,989	-0.03%
2023/12/07	1	528.00	0.1	529.00	528.00	0.9	3,996	0.02%
2023/12/06	0	0.00	2.1	534.52	534.00	-2.1	3,999	-0.05%
2023/12/05	0	0.00	1	527.00	527.00	-1	4,010	-0.02%
2023/12/04	5.3	519.25	2	527.00	521.00	3.3	4,002	0.08%
2023/12/01	0	0.00	1	540.00	536.00	-1	3,966	-0.03%
2023/11/30	1.1	530.14	0	0.00	533.00	1.1	3,986	0.03%
2023/11/29	3	540.67	2	543.00	538.00	1	3,961	0.03%
2023/11/28	3	528.67	4	536.50	538.00	-1	3,958	-0.03%
2023/11/27	2	529.50	0	531.00	527.00	2	3,975	0.05%
2023/11/24	2	541.50	0	0.00	540.00	2	3,990	0.05%
2023/11/22	0	0.00	2	556.00	562.00	-2	4,051	-0.05%
2023/11/21	0	0.00	1.1	572.47	560.00	-1.1	4,138	-0.03%
2023/11/20	0	0.00	4.1	554.72	555.00	-4.1	4,199	-0.10%
2023/11/17	3	531.33	3	538.67	532.00	0	4,224	0.00%
2023/11/16	3	524.00	0	0.00	525.00	3	4,391	0.07%
2023/11/15	3.1	537.56	8	548.26	534.00	-5	4,448	-0.11%
2023/11/14	5	527.41	0	0.00	524.00	5	4,446	0.11%
2023/11/13	1	530.03	0	0.00	533.00	1	4,445	0.02%
2023/11/10	1	543.00	0	0.00	545.00	1	4,466	0.02%
2023/11/09	1	548.00	0	0.00	554.00	1	4,474	0.02%
2023/11/08	2	549.00	0	0.00	554.00	2	4,497	0.04%
2023/11/07	0	0.00	2	550.00	550.00	-2	4,517	-0.04%
2023/11/06	1.1	535.75	0	0.00	535.00	1.1	4,513	0.02%
2023/11/03	0	0.00	5.1	528.92	536.00	-5.1	4,515	-0.11%
2023/11/02	3	511.00	3	510.00	511.00	0	4,486	0.00%
2023/11/01	2.1	495.02	0	0.00	497.50	2.1	4,495	0.05%
2023/10/31	6	505.75	3	518.67	498.50	3	4,477	0.07%
2023/10/30	8	510.88	7	508.43	507.00	1	4,494	0.02%
2023/10/27	1	491.00	1	500.00	511.00	0	4,596	0.00%
2023/10/26	1	497.00	0	0.00	491.00	1	4,599	0.02%
2023/10/25	1.1	509.81	1	507.00	506.00	0.1	4,607	0.00%
2023/10/23	5	504.00	4	500.50	500.00	1	4,629	0.02%
2023/10/20	6	495.00	11.1	500.73	507.00	-5.1	4,629	-0.11%
2023/10/19	1	495.00	2.1	499.50	496.00	-1.1	4,629	-0.02%
2023/10/18	5.4	486.31	3	487.00	484.00	2.4	4,561	0.05%
2023/10/17	1.1	530.73	0	0.00	526.00	1.1	4,455	0.02%
2023/10/16	0.3	531.78	0	0.00	534.00	0.3	4,464	0.01%
2023/10/13	3	545.00	3	544.00	545.00	0	4,475	0.00%
2023/10/12	3	525.33	2.1	529.90	530.00	1	4,451	0.02%
2023/10/11	0	0.00	8	544.63	536.00	-8	4,459	-0.18%
2023/10/06	2	514.50	2.2	521.83	522.00	-0.2	4,449	-0.01%
2023/10/05	3	504.00	5.2	509.27	516.00	-2.2	4,491	-0.05%
2023/10/04	5.2	470.13	11	483.82	490.50	-5.8	4,418	-0.13%
2023/10/03	11.4	484.10	0	0.00	482.00	11.4	4,376	0.26%
2023/10/02	0	0.00	0.1	508.00	500.00	-0.1	4,381	0.00%
2023/09/28	3	486.83	3	490.00	493.00	0	4,373	0.00%
2023/09/27	6.2	478.96	23	477.61	486.50	-16.8	4,338	-0.39%
2023/09/26	6.2	490.13	1	489.00	486.50	5.2	4,321	0.12%
2023/09/25	17	484.74	7.1	486.36	481.50	10	4,346	0.23%
2023/09/22	2	455.00	3.1	463.05	463.50	-1.1	4,280	-0.02%
2023/09/21	3.2	454.44	1.1	453.71	453.50	2.2	4,243	0.05%
2023/09/20	6.6	479.19	0	0.00	472.00	6.6	4,159	0.16%
2023/09/19	15	520.12	8.2	514.33	503.00	6.8	4,068	0.17%
2023/09/18	1	491.00	1	496.57	493.50	0	4,013	0.00%
2023/09/15	5.1	491.54	2	499.50	503.00	3.1	3,993	0.08%
2023/09/14	1	480.50	6	476.00	482.50	-5	3,783	-0.13%
2023/09/13	1	443.50	0	0.00	454.00	1	3,696	0.03%
2023/09/12	1.1	456.43	1	457.00	452.50	0.1	3,754	0.00%
2023/09/08	5	458.30	2	461.00	460.50	3	3,835	0.08%
2023/09/07	0	0.00	1.2	470.36	470.00	-1.2	3,850	-0.03%
2023/09/06	0.1	473.00	0	0.00	477.00	0.1	3,856	0.00%
2023/09/01	1	468.50	0	0.00	470.00	1	3,915	0.03%
2023/08/31	1.3	484.96	1	478.00	478.00	0.3	3,960	0.01%
2023/08/30	0	0.00	2.2	480.73	477.00	-2.2	3,946	-0.05%
2023/08/29	2.1	472.00	0	0.00	473.50	2.1	4,014	0.05%
2023/08/28	1.2	481.33	1	480.00	480.00	0.2	4,098	0.00%
2023/08/25	1.2	472.48	2	473.75	472.00	-0.8	4,200	-0.02%
2023/08/24	0.4	500.43	0.1	483.18	514.00	0.2	4,354	0.01%
2023/08/23	0	0.00	0.2	471.50	468.00	-0.2	4,373	0.00%
2023/08/22	6.7	462.70	6	466.76	473.00	0.7	4,443	0.02%
2023/08/21	15	429.33	25.1	436.09	452.50	-10.1	4,313	-0.23%
2023/08/18	2	409.25	13	409.73	411.50	-11	4,233	-0.26%
2023/08/17	4	400.00	2	400.75	403.00	2	4,169	0.05%
2023/08/16	0	0.00	1.5	393.27	398.50	-1.5	4,153	-0.04%
2023/08/15	10	390.60	0	0.00	384.00	10	4,113	0.24%
2023/08/14	0	0.00	4	386.50	385.00	-4	4,092	-0.10%
2023/08/11	0	0.00	1	379.00	384.00	-1	4,072	-0.02%
2023/08/10	2	364.00	0	0.00	366.00	2	4,049	0.05%
2023/08/09	4	387.24	0	0.00	380.00	4	4,043	0.10%
2023/08/08	0	0.00	1	396.00	388.00	-1	4,040	-0.02%
2023/08/07	1	391.00	2	391.00	390.00	-1	4,026	-0.02%
2023/08/04	1	368.99	1.3	374.81	369.00	-0.3	4,003	-0.01%
2023/08/02	3	367.33	0	0.00	366.00	3	3,972	0.08%
2023/08/01	1	390.00	1	409.00	394.50	0	3,923	0.00%
2023/07/31	1	382.00	1	408.00	382.00	0	3,883	0.00%
2023/07/27	2.1	373.29	2	377.27	382.50	0.1	3,860	0.00%
2023/07/26	1	394.50	0	0.00	394.50	1	3,816	0.03%
2023/07/24	0	400.50	1	402.00	401.50	-1	3,844	-0.03%
2023/07/19	1	385.50	0	0.00	385.50	1	3,832	0.03%
2023/07/14	2	395.75	7	401.29	403.00	-5	3,856	-0.13%
2023/07/12	2	390.00	1	389.99	390.00	1	3,751	0.03%
2023/07/11	0	0.00	0	370.50	369.50	0	3,698	0.00%
2023/07/10	1	357.50	1	357.00	357.50	0	3,710	0.00%
2023/07/07	0	352.50	0	0.00	351.00	0	3,724	0.00%
2023/07/06	5	364.68	0	0.00	361.00	5	3,714	0.14%
2023/07/04	0	0.00	1	373.00	370.50	-1	3,744	-0.03%
2023/07/03	2	364.75	2	360.75	367.50	0	3,823	0.00%
2023/06/29	1	343.00	1	345.00	347.00	0	3,814	0.00%
2023/06/28	1	340.00	1	350.00	341.00	0	3,806	0.00%
2023/06/26	2	330.00	5	335.90	350.00	-3	3,855	-0.08%
2023/06/21	1	354.00	0	0.00	358.00	1	3,852	0.03%
2023/06/19	0	0.00	0.2	365.50	364.50	-0.2	3,892	0.00%
2023/06/16	0	366.17	0	368.00	363.00	0	3,944	0.00%
2023/06/15	4	383.00	0	0.00	382.00	4	3,863	0.10%
2023/06/13	0	0.00	1	360.00	359.00	-1	3,862	-0.03%
2023/06/12	0	352.00	0	0.00	348.50	0	3,885	0.00%
2023/06/09	0	0.00	2	344.75	343.00	-2	3,918	-0.05%
2023/06/08	3	341.00	0	0.00	339.50	3	3,924	0.08%
2023/06/06	6	354.67	2	353.77	354.00	4	3,900	0.10%
2023/06/02	0	0.00	1	343.02	343.00	-1	3,923	-0.03%
2023/06/01	1	340.01	0	0.00	342.00	1	3,906	0.03%
2023/05/31	2	359.50	2	359.50	353.00	0	3,799	0.00%
2023/05/30	5	355.44	4	353.75	354.00	1	3,669	0.03%
2023/05/29	0	0.00	6	357.50	357.50	-6	3,442	-0.18%
2023/05/26	0	319.00	2.6	321.50	325.00	-2.6	3,339	-0.08%
2023/05/25	0	0.00	0.1	293.00	295.50	-0.1	3,219	0.00%
2023/05/24	1	286.00	1	287.00	283.00	0	3,198	0.00%
2023/05/23	0	0.00	1	288.00	286.00	-1	3,196	-0.03%
2023/05/22	7	286.00	0	0.00	284.00	7	3,223	0.22%
2023/05/19	2	296.50	8	290.94	291.00	-6	3,268	-0.18%
2023/05/12	2.1	280.02	0	0.00	288.00	2.1	3,317	0.06%
2023/05/11	2.1	280.02	0	0.00	282.00	2.1	3,324	0.06%
2023/05/10	1	283.50	1	287.50	286.50	0	3,358	0.00%
2023/05/05	1.1	290.00	0	0.00	288.50	1.1	3,453	0.03%
2023/05/04	1	291.50	1	294.50	298.00	0	3,452	0.00%
2023/04/27	1	291.50	1	288.00	289.00	0	3,562	0.00%
2023/04/25	0.1	290.50	0	290.00	287.50	0.1	3,524	0.00%
2023/04/21	1.1	290.45	0	0.00	295.50	1.1	3,529	0.03%
2023/04/20	5.3	302.47	2	305.00	298.50	3.3	3,539	0.09%
2023/04/19	0	0.00	1	316.01	319.50	-1	3,564	-0.03%
2023/04/17	0	0.00	0.1	314.50	313.00	-0.1	3,607	0.00%
2023/04/14	0	0.00	1	308.00	315.50	-1	3,603	-0.03%
2023/04/13	1	302.00	0	302.50	302.50	1	3,577	0.03%
2023/04/10	1	305.00	0	0.00	308.50	1	3,486	0.03%
2023/04/07	1	308.00	0	312.00	309.00	1	3,456	0.03%
2023/04/06	0	320.00	0	0.00	316.50	0	3,429	0.00%
2023/03/31	0	0.00	0.5	317.00	319.00	-0.5	3,372	-0.01%
2023/03/30	1	309.50	1	312.00	312.00	0	3,328	0.00%
2023/03/28	1	309.50	1	305.49	305.50	0	3,310	0.00%
2023/03/27	0	306.50	0	0.00	305.00	0	3,252	0.00%
2023/03/24	0	0.00	1	316.00	315.50	-1	3,235	-0.03%
2023/03/23	1	308.00	0	0.00	313.00	1	3,212	0.03%
2023/03/22	1	308.50	1	311.00	309.50	0	3,218	0.00%
2023/03/15	0	0.00	1	303.01	302.00	-1	3,075	-0.03%
2023/03/14	1	291.00	1	291.00	290.50	0	3,042	0.00%
2023/03/08	0	299.45	0	0.00	300.00	0	3,055	0.00%
2023/03/07	18	309.85	18	312.22	303.50	0	3,018	0.00%
2023/03/06	0	0.00	2	301.50	305.50	-2	2,918	-0.07%
2023/03/02	2	283.99	0	0.00	284.50	2	2,842	0.07%
2023/03/01	0	288.02	5	281.60	287.50	-5	2,824	-0.18%
2023/02/24	0	280.00	0	0.00	283.00	0	2,805	0.00%
2023/02/23	0	275.00	1	280.50	283.50	-1	2,789	-0.04%
2023/02/20	2	276.25	1	278.00	276.50	1	2,767	0.04%
2023/02/17	0	0.00	8	290.00	283.00	-8	2,752	-0.29%
2023/02/16	1	279.00	2.1	280.91	283.50	-1.1	2,717	-0.04%
2023/02/15	0	0.00	1	279.00	274.50	-1	2,733	-0.04%
2023/02/14	0	0.00	7	275.37	277.00	-7	2,755	-0.26%
2023/02/09	1	270.50	0	0.00	274.00	1	2,725	0.04%
2023/02/08	4	273.75	0	0.00	274.00	4	2,711	0.15%
2023/02/07	1	266.50	12.2	264.57	273.00	-11.2	2,676	-0.42%
2023/02/06	5	257.00	1	257.50	257.50	4	2,582	0.15%
2023/02/03	1	253.00	5	257.40	256.50	-4	2,586	-0.15%
2023/02/02	0	0.00	1.1	252.18	255.50	-1.1	2,613	-0.04%
2023/02/01	1	246.00	1	251.00	247.50	0	2,589	0.00%
2023/01/31	4.1	244.27	0	0.00	243.50	4.1	2,693	0.15%
2023/01/30	2	252.50	16	255.97	251.50	-14	2,741	-0.51%
2023/01/17	0	0.00	7	251.00	252.50	-7	2,718	-0.26%
2023/01/16	2	245.00	0	0.00	247.50	2	2,741	0.07%
2023/01/13	7	248.07	0	0.00	243.00	7	2,805	0.25%
2023/01/12	0	0.00	6	253.50	253.00	-6	2,845	-0.21%
2023/01/10	0	0.00	3	254.67	253.00	-3	2,868	-0.10%
2023/01/09	4	247.75	5	247.60	248.00	-1	2,890	-0.03%
2023/01/06	4	254.13	1.2	255.38	255.50	2.8	2,861	0.10%
2023/01/05	2	245.00	7	247.07	248.50	-5	2,832	-0.18%
2023/01/04	8	244.13	26	244.27	244.50	-18	2,857	-0.63%
2023/01/03	30	241.30	0	0.00	242.00	30	2,898	1.04%
2022/12/29	1	234.00	0	0.00	232.50	1	2,965	0.03%
2022/12/27	1	239.00	0	0.00	238.00	1	3,044	0.03%
2022/12/23	5.1	240.92	1	238.00	237.50	4.1	3,068	0.13%
2022/12/21	0	0.00	1	254.00	253.00	-1	3,119	-0.03%
2022/12/20	3.1	248.68	0	0.00	245.50	3.1	3,137	0.10%
2022/12/19	0	0.00	1.1	253.91	256.00	-1.1	3,161	-0.03%
2022/12/16	1.1	256.27	0	0.00	255.00	1.1	3,196	0.03%
2022/12/15	0	0.00	1	261.00	262.50	-1	3,224	-0.03%
2022/12/14	7	255.93	7.1	257.35	258.00	-0.1	3,225	0.00%
2022/12/09	3	247.17	3	249.50	250.50	0	3,275	0.00%
2022/12/08	1	248.50	0	0.00	248.50	1	3,280	0.03%
2022/12/07	3.1	252.55	2	251.25	248.50	1.1	3,304	0.03%
2022/12/02	6	263.33	2	259.00	259.00	4	3,324	0.12%
2022/12/01	2	273.75	1	278.00	272.00	1	3,289	0.03%
2022/11/30	1	269.50	2	271.75	271.50	-1	3,293	-0.03%
2022/11/29	1	268.00	1	268.00	268.00	0	3,304	0.00%
2022/11/25	1	266.00	0	0.00	265.50	1	3,525	0.03%
2022/11/24	1	267.50	3	267.67	269.00	-2	3,562	-0.06%
2022/11/22	0	0.00	1	261.50	260.50	-1	3,583	-0.03%
2022/11/21	1	255.50	0	0.00	256.50	1	3,605	0.03%
2022/11/18	4	258.88	1	259.50	259.50	3	3,626	0.08%
2022/11/17	1	261.50	0	0.00	259.00	1	3,623	0.03%
2022/11/16	0	0.00	1	261.00	261.00	-1	3,640	-0.03%
2022/11/15	1	254.00	1	256.50	256.50	0	3,656	0.00%
2022/11/14	1	255.00	0	0.00	254.00	1	3,714	0.03%
2022/11/11	1	255.00	40	259.65	261.50	-39	3,722	-1.05%
2022/11/10	6	244.83	1	245.00	245.00	5	3,719	0.13%
2022/11/09	5	253.00	0	0.00	254.00	5	3,709	0.13%
2022/11/08	11	251.09	0	0.00	249.00	11	3,729	0.29%
2022/11/07	18	246.94	0	0.00	249.50	18	3,792	0.47%
2022/11/03	0	0.00	2	244.50	247.50	-2	3,976	-0.05%
2022/11/02	1	240.00	0	0.00	242.50	1	4,126	0.02%
2022/10/31	1	242.50	0	0.00	243.00	1	4,199	0.02%
2022/10/27	1	228.00	2	230.75	233.00	-1	4,199	-0.02%
2022/10/26	5	210.20	3	213.00	215.50	2	4,112	0.05%
2022/10/25	3	221.67	3	223.67	221.00	0	4,047	0.00%
2022/10/24	1	229.50	1	225.50	225.50	0	4,046	0.00%
2022/10/21	1	226.00	3	228.17	225.00	-2	4,049	-0.05%
2022/10/20	3	232.83	2	234.00	233.00	1	3,988	0.03%
2022/10/19	2	242.75	2	245.00	241.50	0	3,927	0.00%
2022/10/18	0	0.00	1	251.00	249.00	-1	3,927	-0.03%
2022/10/17	1	244.00	0	0.00	243.50	1	3,930	0.03%
2022/10/14	1	254.00	0	0.00	247.50	1	3,904	0.03%
2022/10/13	1.1	261.86	0	0.00	254.50	1.1	3,949	0.03%
2022/10/12	3	262.33	2	263.75	266.50	1	3,958	0.03%
2022/10/11	2.1	272.62	0	0.00	270.50	2.1	4,026	0.05%
2022/10/07	1	284.00	1	286.00	286.00	0	4,122	0.00%
2022/10/06	0	0.00	2	289.00	289.00	-2	4,192	-0.05%
2022/10/05	1	286.00	2	287.00	285.00	-1	4,216	-0.02%
2022/10/04	0	0.00	3	282.00	283.00	-3	4,204	-0.07%
2022/10/03	3	265.83	2	268.50	266.50	1	4,183	0.02%
2022/09/30	1	265.00	1	272.00	272.50	0	4,205	0.00%
2022/09/29	0	0.00	1	273.00	272.00	-1	4,263	-0.02%
2022/09/28	2	271.00	0	0.00	262.00	2	4,255	0.05%
2022/09/27	0	0.00	1.1	280.27	279.50	-1.1	4,293	-0.03%
2022/09/26	3	272.00	0	0.00	274.00	3	4,334	0.07%
2022/09/23	5	280.20	0	0.00	282.50	5	4,354	0.11%
2022/09/22	1	287.50	2	286.50	287.00	-1	4,354	-0.02%
2022/09/21	3	282.83	1	286.50	282.50	2	4,325	0.05%
2022/09/20	2	286.75	24	289.27	290.50	-22	4,318	-0.51%
2022/09/15	20	285.88	0	0.00	284.50	20	4,320	0.46%
2022/09/13	0	0.00	1	280.50	280.00	-1	4,351	-0.02%
2022/09/12	0	0.00	3	283.33	284.50	-3	4,375	-0.07%
2022/09/07	0	0.00	1	266.00	264.00	-1	4,400	-0.02%
2022/09/06	1	262.00	1	260.00	262.00	0	4,402	0.00%
2022/09/05	1	262.50	0	0.00	263.50	1	4,415	0.02%
2022/09/02	1	262.50	0	0.00	262.00	1	4,416	0.02%
2022/09/01	10.1	261.89	7	260.57	266.00	3.1	4,397	0.07%
2022/08/30	1	279.00	3	283.83	286.50	-2	4,326	-0.05%
2022/08/29	2	275.50	0	0.00	276.00	2	4,320	0.05%
2022/08/26	1	289.00	1	284.00	285.50	0	4,329	0.00%
2022/08/25	0	0.00	1	279.00	287.50	-1	4,301	-0.02%
2022/08/24	1	274.00	1	278.50	273.50	0	4,281	0.00%
2022/08/22	1	275.50	0	0.00	276.50	1	4,363	0.02%
2022/08/18	2	285.00	2	285.00	285.50	0	4,319	0.00%
2022/08/16	1	276.00	1	280.00	279.50	0	4,266	0.00%
2022/08/15	0	0.00	2.3	276.96	279.00	-2.3	4,245	-0.05%
2022/08/12	14	273.39	34	275.34	276.50	-20	4,229	-0.47%
2022/08/11	121	274.52	127	276.85	278.50	-6	4,182	-0.14%	大買/大賣/
2022/08/10	56	276.37	91	277.42	280.00	-35	4,086	-0.86%
2022/08/09	85	277.67	27	275.56	280.00	58	4,026	1.44%
2022/08/08	6	266.58	12.1	264.24	261.50	-6.1	3,890	-0.16%
2022/08/05	4	258.13	3.1	260.00	257.50	1	3,908	0.02%
2022/08/04	2	253.75	3	255.83	253.50	-1	3,902	-0.03%
2022/08/03	2	256.25	2	260.00	253.00	0	3,920	0.00%
2022/08/02	1	255.00	2.2	255.98	255.00	-1.2	3,937	-0.03%
2022/08/01	4.1	250.37	2	253.00	253.00	2.1	3,874	0.05%
2022/07/29	0.1	249.50	0	0.00	248.00	0.1	3,836	0.00%
2022/07/28	1	244.00	5	250.60	248.00	-4	3,806	-0.11%
2022/07/27	3	246.00	0	0.00	247.00	3	3,783	0.08%
2022/07/26	1	246.50	0	0.00	245.00	1	3,796	0.03%
2022/07/25	3	247.50	4	249.75	249.50	-1	3,862	-0.03%
2022/07/21	1	250.50	1	250.50	250.50	0	3,835	0.00%
2022/07/20	12	255.50	9	253.28	253.50	3	3,806	0.08%
2022/07/19	3	259.00	3	260.00	260.00	0	3,716	0.00%
2022/07/18	23	258.33	23.1	259.76	265.00	-0.1	3,680	0.00%
2022/07/15	8	250.13	6.1	246.78	247.00	2	3,565	0.05%
2022/07/14	17	239.32	19	241.37	249.00	-2	3,427	-0.06%
2022/07/13	0	0.00	2	228.25	232.50	-2	3,315	-0.06%
2022/07/12	4	210.38	1	211.50	211.50	3	3,264	0.09%
2022/07/11	1	222.00	0	0.00	222.00	1	3,241	0.03%
2022/07/08	0	0.00	3	232.33	230.00	-3	3,219	-0.09%
2022/07/07	2	218.00	13	223.15	222.00	-11	3,187	-0.35%
2022/07/06	2	209.50	2	212.50	208.00	0	3,143	0.00%
2022/07/05	1	208.00	1	213.50	213.00	0	3,143	0.00%
2022/07/01	13	221.50	2	218.75	215.00	11	3,064	0.36%
2022/06/30	1	239.00	1	241.00	238.50	0	3,091	0.00%
2022/06/29	0	0.00	1	242.50	243.50	-1	3,140	-0.03%
2022/06/28	3	244.00	1	240.50	240.50	2	3,220	0.06%
2022/06/27	1	250.00	0	0.00	245.50	1	3,294	0.03%
2022/06/23	0	0.00	1	239.00	240.00	-1	3,322	-0.03%
2022/06/22	6	247.33	5	248.80	245.00	1	3,343	0.03%
2022/06/21	4	246.88	46.2	248.03	252.00	-42.2	3,319	-1.27%
2022/06/20	0	0.00	1.1	233.18	233.50	-1.1	3,270	-0.03%
2022/06/17	2.1	233.93	0	0.00	227.50	2.1	3,246	0.06%
2022/06/16	4	248.88	3.1	244.03	242.50	0.9	3,236	0.03%
2022/06/15	0	0.00	3	242.33	240.00	-3	3,225	-0.09%
2022/06/14	2.1	237.00	2	241.50	238.00	0.1	3,205	0.00%
2022/06/13	2	237.00	3	237.50	236.00	-1	3,179	-0.03%
2022/06/10	5	237.70	3.7	238.19	242.00	1.3	3,147	0.04%
2022/06/08	3	230.00	3	229.67	228.50	0	3,056	0.00%
2022/06/07	0	0.00	1	224.50	223.50	-1	3,025	-0.03%
2022/06/06	2	219.00	1	221.00	219.50	1	3,022	0.03%
2022/06/01	2	226.00	0	0.00	225.50	2	3,085	0.06%
2022/05/31	0	0.00	4	227.38	232.00	-4	3,083	-0.13%
2022/05/30	0	0.00	3	217.00	217.50	-3	3,010	-0.10%
2022/05/26	3	210.50	5	210.80	206.00	-2	2,945	-0.07%
2022/05/24	2	212.50	1	216.50	211.00	1	2,893	0.03%
2022/05/23	1	215.00	0	0.00	213.50	1	2,867	0.03%
2022/05/20	2	222.50	0	0.00	218.50	2	2,851	0.07%
2022/05/19	1	224.00	2	229.50	225.00	-1	2,826	-0.04%
2022/05/17	3	228.17	1	225.00	225.50	2	2,778	0.07%
2022/05/16	1	237.00	0	0.00	235.50	1	2,751	0.04%
2022/05/13	5	224.80	3	233.67	234.50	2	2,716	0.07%
2022/05/12	1	220.00	6	223.75	223.50	-5	2,661	-0.19%
2022/05/11	1	210.50	2	217.25	219.00	-1	2,615	-0.04%
2022/05/10	3.2	206.31	2	210.25	207.00	1.2	2,550	0.05%
2022/05/06	0	0.00	1	223.50	226.00	-1	2,519	-0.04%
2022/05/05	0	0.00	0	235.25	232.00	0	2,546	0.00%
2022/05/04	0	230.00	0	0.00	234.00	0	2,563	0.00%
2022/05/03	2	228.99	3	231.67	232.50	-1	2,599	-0.04%
2022/04/29	27	231.00	25	234.50	233.00	2	2,580	0.08%
2022/04/28	0	0.00	1	217.50	219.50	-1	2,516	-0.04%
2022/04/26	1	217.00	4	222.38	221.00	-3	2,477	-0.12%
2022/04/25	1	211.00	2	214.50	211.00	-1	2,459	-0.04%
2022/04/19	3	221.50	0	0.00	221.50	3	2,488	0.12%
2022/04/13	1	222.50	2	221.00	222.00	-1	2,556	-0.04%
2022/04/12	2	215.00	0	0.00	215.00	2	2,581	0.08%
2022/04/11	0	0.00	9	218.11	216.50	-9	2,554	-0.35%
2022/04/08	10	228.15	0	0.00	226.00	10	2,506	0.40%
2022/04/07	1	231.00	0	0.00	231.00	1	2,473	0.04%
2022/04/06	1	236.00	4	237.00	238.50	-3	2,426	-0.12%
2022/03/31	1	226.00	4	225.38	222.50	-3	2,269	-0.13%
2022/03/30	0	0.00	1	217.00	215.00	-1	2,168	-0.05%
2022/03/28	7	204.00	6	201.58	204.00	1	2,099	0.05%
2022/03/25	6	203.33	0	0.00	203.00	6	2,039	0.29%
2022/03/23	1	214.00	0	0.00	216.50	1	2,142	0.05%
2022/03/22	0.1	215.50	0	0.00	217.50	0.1	2,206	0.00%
2022/03/21	18	219.00	18	218.00	219.00	0	2,182	0.00%
2022/03/18	15.1	221.55	2	225.75	216.00	13.1	2,155	0.61%
2022/03/17	0	0.00	3	233.67	236.50	-3	2,075	-0.14%
2022/03/16	5	222.00	0	0.00	219.50	5	2,058	0.24%
2022/03/15	3.2	220.63	2	219.00	219.00	1.2	2,057	0.06%
2022/03/14	1	227.00	0	0.00	229.50	1	2,053	0.05%
2022/03/10	0	0.00	3	240.00	235.50	-3	2,052	-0.15%
2022/03/08	0	0.00	2	228.00	226.50	-2	2,055	-0.10%
2022/03/07	12	241.50	1	241.50	237.00	11	2,008	0.55%
2022/03/04	6	255.75	0	0.00	253.50	6	1,993	0.30%
2022/03/03	0	265.00	0	0.00	267.00	0	1,983	0.00%
2022/03/01	1	261.50	4	264.13	267.00	-3	1,977	-0.15%
2022/02/25	2	253.50	0	0.00	252.00	2	1,983	0.10%
2022/02/24	15	255.23	0	0.00	254.50	15	1,984	0.76%
2022/02/22	5	264.10	3	263.00	262.00	2	1,979	0.10%
2022/02/17	0	0.00	1	273.50	272.50	-1	2,040	-0.05%
2022/02/16	0	0.00	14	272.36	274.00	-14	2,073	-0.68%
2022/02/14	12	256.67	0	0.00	256.00	12	2,120	0.57%
2022/02/10	0	0.00	6	271.33	274.50	-6	2,191	-0.27%
2022/02/08	1	259.50	1	263.00	260.50	0	2,355	0.00%
2022/02/07	5	262.20	4	265.00	258.50	1	2,385	0.04%
2022/01/26	7	267.57	0	0.00	265.00	7	2,383	0.29%
2022/01/25	1	267.50	12	273.71	274.50	-11	2,383	-0.46%
2022/01/24	2	256.50	1	263.00	266.00	1	2,350	0.04%
2022/01/21	1	258.00	1	264.00	263.50	0	2,357	0.00%
2022/01/20	1	264.00	0	0.00	263.50	1	2,366	0.04%
2022/01/17	0	0.00	2	268.50	270.50	-2	2,413	-0.08%
2022/01/13	0	0.00	3	261.00	266.00	-3	2,411	-0.12%
2022/01/12	2	254.00	0	0.00	255.50	2	2,397	0.08%
2022/01/07	1	259.00	0	0.00	259.00	1	2,419	0.04%
2022/01/06	1	265.00	0	0.00	266.00	1	2,412	0.04%
2022/01/05	0	0.00	1.1	271.78	274.00	-1.1	2,402	-0.05%
2022/01/04	0	0.00	1	265.00	266.50	-1	2,379	-0.04%
2021/12/30	0	0.00	3	260.50	260.00	-3	2,441	-0.12%
2021/12/29	0	0.00	7	260.57	259.50	-7	2,481	-0.28%
2021/12/27	1	260.50	0	0.00	259.50	1	2,513	0.04%
2021/12/24	1	259.00	0	0.00	259.00	1	2,570	0.04%
2021/12/23	0	0.00	1	256.50	260.00	-1	2,581	-0.04%
2021/12/20	2	261.75	0	0.00	260.50	2	2,571	0.08%
2021/12/17	9.1	259.95	7	258.86	257.50	2.1	2,517	0.08%
2021/12/16	11.1	277.96	0	0.00	275.50	11.1	2,396	0.46%
2021/12/15	2	294.00	0	0.00	292.50	2	2,326	0.09%
2021/12/14	2	295.00	0	0.00	298.00	2	2,353	0.08%
2021/12/13	6	300.42	1	297.50	297.00	5	2,350	0.21%
2021/12/10	4	303.38	1	306.00	304.00	3	2,367	0.13%
2021/12/09	0	0.00	1	300.00	302.50	-1	2,357	-0.04%
2021/12/08	0	0.00	1	297.00	296.50	-1	2,340	-0.04%
2021/12/07	0	0.00	8	288.50	293.00	-8	2,344	-0.34%
2021/12/03	2	279.25	1	278.00	277.00	1	2,331	0.04%
2021/11/29	1	287.00	1	292.50	290.50	0	2,421	0.00%
2021/11/24	1	300.00	4	306.25	300.00	-3	2,499	-0.12%
2021/11/19	1	292.00	0	0.00	292.00	1	2,503	0.04%
2021/11/17	1	290.50	2	296.25	291.50	-1	2,529	-0.04%
2021/11/16	1	291.00	4	289.38	292.00	-3	2,524	-0.12%
2021/11/15	1	280.50	0	0.00	280.50	1	2,528	0.04%
2021/11/12	1	276.00	0	0.00	288.00	1	2,546	0.04%
2021/11/11	0	0.00	4	292.00	291.00	-4	2,594	-0.15%
2021/11/10	2	290.75	2	294.75	296.00	0	2,694	0.00%
2021/11/08	3	284.00	2	288.00	282.50	1	2,649	0.04%
2021/11/05	1	285.00	15.2	291.43	283.00	-14.2	2,581	-0.55%
2021/11/04	0	0.00	5	262.40	271.50	-5	2,454	-0.20%
2021/11/03	0	0.00	1	257.50	260.50	-1	2,403	-0.04%
2021/11/02	2.2	255.18	0	0.00	251.00	2.2	2,361	0.09%
2021/11/01	0	0.00	1	249.50	252.00	-1	2,332	-0.04%
2021/10/29	3	242.67	1	244.50	243.50	2	2,304	0.09%
2021/10/26	0	0.00	1	240.50	245.00	-1	2,259	-0.04%
2021/10/25	1	234.50	1	234.50	234.00	0	2,249	0.00%
2021/10/22	0	0.00	1	239.50	240.50	-1	2,251	-0.04%
2021/10/20	2	237.00	0	0.00	236.50	2	2,241	0.09%
2021/10/19	0	0.00	1	239.00	241.00	-1	2,240	-0.04%
2021/10/18	2	232.50	0.1	234.00	233.00	1.9	2,218	0.09%
2021/10/15	4	242.75	2	245.00	245.00	2	2,169	0.09%
2021/10/07	0	0.00	4	249.88	250.50	-4	2,169	-0.18%
2021/10/06	8.4	234.87	0	0.00	229.00	8.4	2,148	0.39%
2021/10/05	2	244.25	0	0.00	246.50	2	2,115	0.09%
2021/10/04	5.4	252.03	0	0.00	247.50	5.4	2,115	0.26%
2021/10/01	0	0.00	1	254.00	254.00	-1	2,096	-0.05%
2021/09/30	1	263.50	0	0.00	263.00	1	2,062	0.05%
2021/09/28	2	266.25	0	0.00	267.50	2	2,053	0.10%
2021/09/23	0	0.00	1	273.00	271.00	-1	2,093	-0.05%
2021/09/22	1	269.00	0	0.00	269.50	1	2,103	0.05%
2021/09/16	1	269.00	0	0.00	268.00	1	2,139	0.05%
2021/09/15	3	270.00	0	0.00	269.50	3	2,125	0.14%
2021/09/10	2	271.00	0	0.00	276.00	2	2,171	0.09%
2021/09/08	1	277.00	1	274.00	273.00	0	2,199	0.00%
2021/09/07	3	278.00	0	0.00	278.00	3	2,192	0.14%
2021/09/02	1	289.00	1	296.00	285.00	0	2,142	0.00%
2021/08/24	1	299.00	2	294.00	296.00	-1	2,005	-0.05%
2021/08/18	1	273.50	1	281.00	286.00	0	1,989	0.00%
2021/08/17	1	270.00	2	272.50	271.00	-1	1,944	-0.05%
2021/08/16	3	268.50	0	267.50	267.50	3	1,860	0.16%
2021/08/13	4	298.00	0	0.00	297.00	4	1,757	0.23%
2021/08/12	0	0.00	1	329.00	330.00	-1	1,722	-0.06%
2021/08/05	1	333.50	0	0.00	333.00	1	1,897	0.05%
2021/07/29	0	0.00	1	334.00	335.50	-1	2,052	-0.05%
2021/07/28	2	327.50	0	0.00	327.50	2	2,071	0.10%
2021/07/23	0	0.00	0.7	336.50	337.50	-0.7	2,227	-0.03%
2021/07/21	1	348.50	2	342.75	341.50	-1	2,280	-0.04%
2021/07/20	0	0.00	1	349.00	343.00	-1	2,348	-0.04%
2021/07/19	1	337.52	0	0.00	340.00	1	2,418	0.04%
2021/07/14	4	330.88	1	335.50	335.00	3	2,413	0.12%
2021/07/12	0	0.00	1	342.00	342.00	-1	2,350	-0.04%
2021/07/06	0	332.50	0	0.00	334.50	0	2,335	0.00%
2021/07/05	1	322.00	0	0.00	328.00	1	2,326	0.04%
2021/07/02	0	327.00	0	0.00	326.00	0	2,336	0.00%
2021/07/01	3	324.00	0	0.00	320.00	3	2,326	0.13%
2021/06/29	2	329.50	0	0.00	330.00	2	2,346	0.09%
2021/06/28	0	0.00	1	330.00	331.00	-1	2,359	-0.04%
2021/06/25	2	327.50	9	329.67	331.00	-7	2,351	-0.30%
2021/06/23	1	312.00	2	313.50	315.50	-1	2,356	-0.04%
2021/06/21	1	297.00	0	0.00	298.00	1	2,330	0.04%
2021/06/18	0	0.00	0.1	295.51	295.00	-0.1	2,332	0.00%
2021/06/17	0	0.00	1	289.00	293.00	-1	2,328	-0.04%
2021/06/07	1	288.50	0	0.00	293.50	1	2,389	0.04%
2021/06/04	1	291.00	0	0.00	291.00	1	2,378	0.04%
2021/06/03	1	293.50	0	0.00	293.00	1	2,386	0.04%
2021/06/02	0.1	300.00	1	303.50	297.00	-0.9	2,386	-0.04%
2021/06/01	0	0.00	1	307.00	306.50	-1	2,409	-0.04%
2021/05/31	0	0.00	1	305.00	307.50	-1	2,444	-0.04%
2021/05/27	1	298.00	0	0.00	295.00	1	2,474	0.04%
2021/05/26	1	302.50	1	299.00	300.00	0	2,475	0.00%
2021/05/25	0	0.00	1	308.00	303.00	-1	2,480	-0.04%
2021/05/24	1	302.00	1	306.00	307.50	0	2,495	0.00%
2021/05/19	1	300.00	3	299.50	295.50	-2	2,514	-0.08%
2021/05/18	1	294.00	1	281.00	295.00	0	2,508	0.00%
2021/05/14	1	270.00	1	272.50	271.50	0	2,526	0.00%
2021/05/13	1	270.50	1	272.50	269.50	0	2,518	0.00%
2021/05/12	2	263.00	3	267.50	264.00	-1	2,521	-0.04%
2021/05/11	4	262.50	0	0.00	259.00	4	2,508	0.16%
2021/05/10	2	285.50	2	294.75	285.50	0	2,507	0.00%
2021/05/07	2	290.00	0	0.00	290.00	2	2,573	0.08%
2021/05/06	0	0.00	1	293.00	291.00	-1	2,615	-0.04%
2021/05/05	1	300.50	2	298.75	291.00	-1	2,610	-0.04%
2021/05/04	1	302.50	1	307.00	303.00	0	2,622	0.00%
2021/05/03	0	0.00	1	315.00	315.50	-1	2,602	-0.04%
2021/04/29	0	315.50	7	317.00	318.00	-7	2,589	-0.27%
2021/04/28	1	301.00	0	0.00	303.50	1	2,564	0.04%
2021/04/27	0	0.00	1	299.00	296.00	-1	2,537	-0.04%
2021/04/26	1	297.00	3	295.50	296.00	-2	2,519	-0.08%
2021/04/23	1	289.00	4	288.88	291.50	-3	2,478	-0.12%
2021/04/22	0	0.00	2	281.50	275.00	-2	2,455	-0.08%
2021/04/15	0	0.00	3	265.50	267.50	-3	2,614	-0.11%
2021/04/13	5	274.00	1	273.50	266.00	4	2,667	0.15%
2021/04/12	4	275.13	0	0.00	270.50	4	2,705	0.15%
2021/04/08	4	280.50	0.1	280.00	277.00	3.9	2,749	0.14%
2021/04/07	0	0.00	1	279.50	279.50	-1	2,769	-0.04%
2021/04/06	0	278.00	4	276.88	276.00	-4	2,788	-0.14%
2021/04/01	1	277.50	0	0.00	275.50	1	2,819	0.04%
2021/03/30	0	0.00	1	275.50	278.50	-1	2,751	-0.04%
2021/03/29	3	278.83	4	277.88	279.50	-1	2,751	-0.04%
2021/03/26	1	265.50	0	0.00	268.00	1	2,712	0.04%
2021/03/24	0.1	269.50	0	0.00	268.00	0.1	2,767	0.00%
2021/03/23	0	0.00	1	268.50	269.00	-1	2,872	-0.03%
2021/03/22	3	267.17	0	0.00	266.00	3	2,934	0.10%
2021/03/19	8	270.44	10	269.95	273.50	-2	2,968	-0.07%
2021/03/17	0	0.00	5	267.00	265.50	-5	3,033	-0.16%
2021/03/11	2	254.50	1	255.00	254.50	1	3,118	0.03%
2021/03/10	2	253.50	0	0.00	253.50	2	3,142	0.06%
2021/03/09	0	0.00	1	252.00	251.00	-1	3,191	-0.03%
2021/03/05	3	249.00	2	253.00	256.00	1	3,199	0.03%
2021/03/04	1	255.00	0	0.00	256.50	1	3,226	0.03%
2021/03/03	1	258.50	1	269.00	265.50	0	3,217	0.00%
2021/03/02	0	0.00	3	269.67	266.50	-3	3,233	-0.09%
2021/02/26	3	264.33	0	0.00	262.50	3	3,256	0.09%
2021/02/25	3	271.50	0	0.00	272.00	3	3,213	0.09%
2021/02/24	2	269.75	0	0.00	268.50	2	3,235	0.06%
2021/02/23	0	0.00	1	272.00	272.00	-1	3,214	-0.03%
2021/02/22	0	0.00	6	274.92	274.00	-6	3,237	-0.19%
2021/02/19	6	274.83	2	277.25	275.50	4	3,242	0.12%
2021/02/18	2	275.75	6	276.50	275.50	-4	3,284	-0.12%
2021/02/17	2	262.50	3	266.50	269.50	-1	3,328	-0.03%
2021/02/04	5	272.10	0	0.00	272.00	5	3,393	0.15%
2021/02/03	4	286.50	1	286.00	280.50	3	3,374	0.09%
2021/02/02	5	291.90	4	292.13	293.00	1	3,375	0.03%
2021/02/01	0	0.00	1	276.50	275.00	-1	3,318	-0.03%
2021/01/28	4	272.88	1	276.00	273.00	3	3,204	0.09%
2021/01/27	4	289.50	0	0.00	288.00	4	3,155	0.13%
2021/01/26	3	290.67	3	292.00	291.00	0	3,141	0.00%
2021/01/25	1	288.50	0	0.00	288.50	1	3,110	0.03%
2021/01/22	0	0.00	2	292.75	291.50	-2	3,099	-0.06%
2021/01/21	1	285.50	2	287.75	285.50	-1	3,077	-0.03%
2021/01/20	3	279.33	3	283.17	281.00	0	3,043	0.00%
2021/01/19	1	282.00	3	282.50	283.00	-2	3,043	-0.07%
2021/01/18	4	281.38	4	282.75	282.00	0	3,062	0.00%
2021/01/15	3	279.00	0	0.00	277.00	3	3,093	0.10%
2021/01/14	4	284.38	0	284.00	282.50	4	3,070	0.13%
2021/01/12	1	288.00	0	0.00	287.00	1	2,984	0.03%
2021/01/11	0	0.00	2	296.00	294.00	-2	2,963	-0.07%
2021/01/08	5	294.00	3	291.51	291.50	2	2,923	0.07%
2021/01/06	3	291.50	3	295.50	296.00	0	2,894	0.00%
2021/01/05	1	296.00	0.3	300.00	297.50	0.7	2,879	0.02%
2021/01/04	3	302.00	1.4	300.92	301.00	1.6	2,860	0.05%
2020/12/31	7	311.14	9.1	315.89	316.00	-2.1	2,850	-0.07%
2020/12/30	4	315.00	4	311.25	316.00	0	2,862	0.00%
2020/12/29	3.1	306.47	4.1	304.27	306.50	-1	2,870	-0.03%
2020/12/28	1	300.00	6	298.58	298.50	-5	2,920	-0.17%
2020/12/23	1	286.50	0	0.00	285.50	1	3,028	0.03%
2020/12/22	1	289.50	0	0.00	285.50	1	3,059	0.03%
2020/12/21	2	287.25	0	290.00	287.50	2	3,141	0.06%
2020/12/18	0.1	294.50	0	0.00	293.50	0.1	3,190	0.00%
2020/12/17	4	292.88	1	290.00	287.50	3	3,146	0.10%
2020/12/16	0	0.00	1	298.50	305.00	-1	3,044	-0.03%
2020/12/15	5	289.70	6	289.00	288.00	-1	2,991	-0.03%
2020/12/14	1	273.00	8	286.38	285.00	-7	2,956	-0.24%
2020/12/11	0	0.00	11	273.18	277.00	-11	2,909	-0.38%
2020/12/10	1	264.50	25	267.12	265.00	-24	2,861	-0.84%
2020/12/09	3	258.00	0	0.00	259.00	3	2,825	0.11%
2020/12/08	2	259.00	2	260.25	259.00	0	2,861	0.00%
2020/12/07	2	252.75	2	255.50	256.00	0	2,908	0.00%
2020/12/04	1	251.00	2	250.00	250.00	-1	2,920	-0.03%
2020/12/03	2	246.50	2	251.75	252.00	0	2,920	0.00%
2020/12/02	0	0.00	1	245.00	245.00	-1	2,880	-0.03%
2020/12/01	0	0.00	1	243.00	243.00	-1	2,928	-0.03%
2020/11/30	1	238.00	0	0.00	239.00	1	2,939	0.03%
2020/11/27	4	242.00	7	240.71	243.50	-3	2,909	-0.10%
2020/11/26	2	235.00	1	237.00	237.00	1	2,909	0.03%
2020/11/25	9	229.39	7	229.43	228.00	2	2,932	0.07%
2020/11/24	0	0.00	1	235.99	236.50	-1	2,950	-0.03%
2020/11/23	1	236.00	0	0.00	237.50	1	3,004	0.03%
2020/11/20	1	244.00	0	0.00	243.50	1	3,050	0.03%
2020/11/19	1	245.00	2	248.00	242.50	-1	3,117	-0.03%
2020/11/17	1	244.00	4	243.00	244.00	-3	3,190	-0.09%
2020/11/16	1	233.00	7	237.21	239.00	-6	3,205	-0.19%
2020/11/13	1	225.00	2	230.00	229.50	-1	3,182	-0.03%
2020/11/12	22	224.70	27	225.11	223.00	-5	3,192	-0.16%
2020/11/11	0	219.00	1	214.50	220.00	-1	3,169	-0.03%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/06	0	214.50	1	213.50	214.50	-1	3,387	-0.03%
2020/11/04	1	211.50	0	0.00	210.50	1	3,536	0.03%
2020/11/03	1	207.50	2	209.50	209.50	-1	3,591	-0.03%
2020/11/02	0	0.00	2	209.50	206.00	-2	3,630	-0.06%
2020/10/28	3	208.50	1	210.00	209.00	2	3,765	0.05%
2020/10/26	1	212.03	0	0.00	214.00	1	3,805	0.03%
2020/10/23	1	208.00	0	0.00	208.50	1	3,835	0.03%
2020/10/22	3	213.83	0	0.00	214.00	3	3,820	0.08%
2020/10/21	1	218.00	0	0.00	218.00	1	3,818	0.03%
2020/10/20	1	221.00	2	224.00	222.00	-1	3,840	-0.03%
2020/10/16	2	219.25	0	0.00	218.00	2	3,895	0.05%
2020/10/13	0	0.00	3	220.00	219.00	-3	3,952	-0.08%
2020/10/12	3	216.50	1	219.00	217.50	2	3,993	0.05%
2020/10/08	1	218.50	0	0.00	219.00	1	4,017	0.02%
2020/10/06	1	222.50	0	0.00	226.00	1	4,019	0.02%
2020/10/05	0	0.00	1	224.50	218.50	-1	4,006	-0.02%
2020/09/28	0	0.00	2	219.50	219.00	-2	4,000	-0.05%
2020/09/25	0	0.00	1	208.50	211.50	-1	4,044	-0.02%
2020/09/24	0	207.50	0	0.00	206.50	0	4,087	0.00%
2020/09/23	3	208.33	0	0.00	210.00	3	4,056	0.07%
2020/09/21	1	217.50	0	0.00	218.00	1	4,041	0.02%
2020/09/18	1	218.00	1	219.50	219.50	0	4,069	0.00%
2020/09/17	1	217.50	0	0.00	216.00	1	4,081	0.02%
2020/09/15	0	220.50	0	0.00	220.50	0	4,075	0.00%
2020/09/11	4	216.50	1	216.00	215.50	3	4,142	0.07%
2020/09/08	1	222.50	0	0.00	222.50	1	4,108	0.02%
2020/09/07	1	224.00	0	0.00	224.00	1	4,150	0.02%
2020/09/04	1	225.50	1	229.00	230.00	0	4,242	0.00%
2020/09/03	2	237.50	1	234.00	233.50	1	4,283	0.02%
2020/09/02	0	0.00	2	238.25	240.00	-2	4,385	-0.05%
2020/09/01	1	237.00	0	0.00	237.00	1	4,557	0.02%
2020/08/31	2	235.50	0	0.00	234.00	2	4,592	0.04%
2020/08/28	3	240.17	1	241.50	241.00	2	4,611	0.04%
2020/08/27	1	237.50	3	234.83	236.00	-2	4,669	-0.04%
2020/08/26	13	230.50	11	229.82	230.00	2	4,781	0.04%
2020/08/25	5	239.10	8	240.69	237.50	-3	4,745	-0.06%
2020/08/24	8	236.19	9	237.11	244.00	-1	4,769	-0.02%
2020/08/21	2	225.00	4	228.25	228.00	-2	4,827	-0.04%
2020/08/20	3	226.00	2	223.50	222.00	1	4,818	0.02%
2020/08/19	1	234.00	1	232.50	232.50	0	4,815	0.00%
2020/08/18	1	235.00	2	237.50	235.00	-1	4,938	-0.02%
2020/08/17	5	236.10	2	238.00	238.00	3	4,950	0.06%
2020/08/14	1	224.00	2	225.50	228.50	-1	4,896	-0.02%
2020/08/13	4	216.50	8	218.63	220.00	-4	4,843	-0.08%
2020/08/12	0	0.00	1	209.00	215.00	-1	4,865	-0.02%
2020/08/11	10	213.70	2	211.00	209.00	8	4,956	0.16%
2020/08/10	3	221.17	1	220.00	220.00	2	4,916	0.04%
2020/08/07	7	227.21	3	229.83	226.00	4	4,988	0.08%
2020/08/06	6	240.08	4	240.25	237.00	2	4,987	0.04%
2020/08/05	2	249.00	3	249.83	247.00	-1	5,040	-0.02%
2020/08/04	1	245.00	3	242.67	245.50	-2	5,047	-0.04%
2020/08/03	1	234.00	4	237.00	233.00	-3	5,058	-0.06%
2020/07/31	1	232.00	2	230.50	229.50	-1	5,057	-0.02%
2020/07/30	2	232.75	1	232.00	232.00	1	5,127	0.02%
2020/07/29	1	232.00	4	233.00	232.00	-3	5,198	-0.06%
2020/07/28	5	229.30	2	232.75	229.00	3	5,252	0.06%
2020/07/27	1	235.00	0	0.00	235.00	1	5,333	0.02%
2020/07/24	1	242.00	0	0.00	236.50	1	5,641	0.02%
2020/07/23	2	241.00	0	0.00	240.50	2	5,899	0.03%
2020/07/22	12	246.75	2	248.00	247.00	10	5,995	0.17%
2020/07/17	2	239.50	0	0.00	236.50	2	6,366	0.03%
2020/07/16	4	244.63	2	244.75	241.50	2	6,520	0.03%
2020/07/15	6	257.08	1	254.00	252.50	5	6,752	0.07%
2020/07/14	2	256.50	3	258.83	259.00	-1	7,003	-0.01%
2020/07/13	5	259.60	3	261.83	261.50	2	7,093	0.03%
2020/07/10	12	256.79	1	256.00	255.00	11	7,128	0.15%
2020/07/09	1	257.00	2	257.50	258.00	-1	7,139	-0.01%
2020/07/08	2	254.00	0	0.00	255.50	2	7,161	0.03%
2020/07/07	2	262.25	6.2	260.32	256.50	-4.2	7,269	-0.06%
2020/07/06	5	252.90	2	261.00	256.50	3	7,267	0.04%
2020/07/03	1	240.50	5	244.80	242.00	-4	7,244	-0.06%
2020/07/02	3	234.67	3	235.00	237.50	0	7,322	0.00%
2020/07/01	4	233.50	9	232.50	230.50	-5	7,396	-0.07%
2020/06/30	0	0.00	3	229.33	228.00	-3	7,439	-0.04%
2020/06/19	2	229.25	4	229.75	230.00	-2	7,826	-0.03%
2020/06/18	0.2	223.00	2	223.00	223.00	-1.9	7,892	-0.02%
2020/06/17	5	223.40	6	225.33	224.50	-1	8,006	-0.01%
2020/06/16	0	0.00	1	225.99	226.50	-1	8,327	-0.01%
2020/06/15	1	224.00	0	0.00	220.50	1	8,462	0.01%
2020/06/12	0	0.00	3	225.50	226.50	-3	8,552	-0.04%
2020/06/11	4	223.13	11	224.14	223.50	-7	8,639	-0.08%
2020/06/10	2	212.50	16	214.34	217.50	-14	8,614	-0.16%
2020/06/09	28	212.48	7	210.43	209.50	21	8,722	0.24%
2020/06/08	7	214.14	4	216.63	213.00	3	8,742	0.03%
2020/06/05	1	225.00	2	225.75	223.50	-1	8,626	-0.01%
2020/06/04	7	224.29	2	222.00	227.00	5	8,629	0.06%
2020/06/03	4	223.38	6	224.33	223.50	-2	8,638	-0.02%
2020/06/02	20	229.55	15	226.73	228.00	5	8,589	0.06%
2020/06/01	4	242.38	2	241.50	242.50	2	8,567	0.02%
2020/05/29	1	238.50	0	0.00	241.50	1	8,583	0.01%
2020/05/28	14	241.71	19	242.00	236.00	-5	8,568	-0.06%
2020/05/27	6	230.50	2	229.50	229.00	4	8,506	0.05%
2020/05/26	0	0.00	2	228.00	229.00	-2	8,598	-0.02%
2020/05/25	6	224.33	8	223.56	229.00	-2	8,592	-0.02%
2020/05/22	2	216.50	2	220.50	217.50	0	8,479	0.00%
2020/05/21	1	218.00	0	0.00	216.50	1	8,499	0.01%
2020/05/20	2	213.50	0	0.00	215.00	2	8,540	0.02%
2020/05/19	3	216.00	0	0.00	212.00	3	8,614	0.03%
2020/05/18	6	218.17	13	218.12	218.00	-7	8,556	-0.08%
2020/05/15	7	212.00	2	210.00	209.00	5	8,454	0.06%
2020/05/14	2	214.00	6	212.50	211.00	-4	8,438	-0.05%
2020/05/13	0	0.00	1	205.00	209.50	-1	8,385	-0.01%
2020/05/12	0	0.00	6	202.50	204.50	-6	8,424	-0.07%
2020/05/08	7	208.64	0	0.00	209.50	7	8,584	0.08%
2020/05/07	0	211.00	2	211.25	211.50	-2	8,665	-0.02%
2020/05/06	2	209.50	4	211.51	212.50	-2	8,746	-0.02%
2020/05/05	0	0.00	3	210.67	209.50	-3	8,723	-0.03%
2020/05/04	4	208.00	0	0.00	208.50	4	8,699	0.05%
2020/04/30	11	220.86	6	221.58	217.50	5	8,678	0.06%
2020/04/29	22	221.12	18.3	222.08	223.50	3.8	8,647	0.04%
2020/04/28	3	211.83	12	210.25	212.50	-9	8,389	-0.11%
2020/04/27	5	196.20	4	196.63	196.50	1	8,214	0.01%
2020/04/24	1	191.00	6	193.92	195.00	-5	8,157	-0.06%
2020/04/23	7	191.64	13	192.27	190.00	-6	8,121	-0.07%
2020/04/22	3	184.33	11	185.27	186.50	-8	7,975	-0.10%
2020/04/21	11	188.95	10	187.70	184.00	1	7,892	0.01%
2020/04/20	12	194.29	14	193.50	193.00	-2	7,764	-0.03%
2020/04/17	22	203.64	27	203.28	206.00	-5	7,499	-0.07%
2020/04/16	3	184.50	17	188.18	188.00	-14	7,257	-0.19%
2020/04/15	33	184.32	36	183.46	183.00	-3	7,214	-0.04%
2020/04/14	0	0.00	2	181.75	179.50	-2	7,185	-0.03%
2020/04/13	7	179.29	3	179.83	178.00	4	7,238	0.06%
2020/04/10	0	0.00	13	178.81	178.50	-13	7,203	-0.18%
2020/04/09	5	175.40	6	174.50	174.50	-1	7,156	-0.01%
2020/04/08	0	0.00	4	178.00	177.50	-4	7,196	-0.06%
2020/04/07	13	175.96	3	178.00	174.50	10	7,282	0.14%
2020/04/06	1	171.00	3	173.67	176.00	-2	7,158	-0.03%
2020/04/01	11	164.41	13	163.65	166.50	-2	7,084	-0.03%
2020/03/31	1	158.00	3	162.67	163.00	-2	7,053	-0.03%
2020/03/30	0	0.00	2	156.50	158.00	-2	7,007	-0.03%
2020/03/27	0	0.00	1	158.00	156.50	-1	7,048	-0.01%
2020/03/26	3	150.50	2	153.00	155.00	1	6,947	0.01%
2020/03/25	17	151.06	9	153.06	154.00	8	6,898	0.12%
2020/03/24	2	143.00	5	141.40	144.00	-3	6,735	-0.04%
2020/03/23	7	138.79	5	139.50	137.00	2	6,592	0.03%
2020/03/20	13	147.81	7	150.43	152.00	6	6,518	0.09%
2020/03/19	42	153.27	56	152.76	149.00	-14	6,193	-0.23%
2020/03/18	6	169.33	4	168.63	165.50	2	6,053	0.03%
2020/03/17	21	160.62	22	163.82	168.50	-1	5,976	-0.02%
2020/03/16	2	167.75	6	168.58	163.00	-4	5,875	-0.07%
2020/03/13	13	154.35	18	157.28	169.00	-5	5,834	-0.09%
2020/03/12	27	165.70	24	165.44	164.00	3	5,738	0.05%
2020/03/11	0	0.00	2	174.75	172.50	-2	5,735	-0.03%
2020/03/10	1	170.50	2	167.25	171.00	-1	5,777	-0.02%
2020/03/09	13	174.00	4	172.13	168.00	9	5,805	0.16%
2020/03/06	1	178.50	3	176.67	178.00	-2	5,764	-0.03%
2020/03/05	2	172.00	11	176.00	179.00	-9	5,756	-0.16%
2020/03/04	3	166.33	0	0.00	168.50	3	5,689	0.05%
2020/03/03	3	166.50	3	166.00	165.50	0	5,747	0.00%
2020/03/02	4	162.25	0	0.00	162.00	4	5,824	0.07%
2020/02/27	2	165.00	5	169.20	163.50	-3	6,678	-0.04%
2020/02/26	11	173.91	6	174.08	171.50	5	6,654	0.08%
2020/02/25	0	0.00	2	175.50	175.50	-2	6,720	-0.03%
2020/02/24	5	174.40	1	176.50	176.00	4	6,758	0.06%
2020/02/21	1	180.00	3	184.00	179.50	-2	6,747	-0.03%
2020/02/20	6	184.58	5	185.70	183.50	1	6,728	0.01%
2020/02/19	1	182.00	6	182.50	182.00	-5	6,713	-0.07%
2020/02/18	11	183.82	1	180.50	180.50	10	6,723	0.15%
2020/02/17	3	180.67	6	182.17	183.50	-3	6,721	-0.04%
2020/02/14	12	180.42	5	181.20	182.50	7	6,741	0.10%
2020/02/13	5	179.30	0	0.00	179.50	5	6,792	0.07%
2020/02/12	8	182.69	1	187.00	183.00	7	6,780	0.10%
2020/02/11	10	182.75	34	183.38	184.00	-24	6,835	-0.35%
2020/02/10	1	180.00	12	180.42	181.50	-11	6,866	-0.16%
2020/02/07	6	176.17	2	178.75	174.00	4	6,840	0.06%
2020/02/06	4	175.75	2	175.75	176.00	2	6,788	0.03%
2020/02/05	2	174.00	0	0.00	173.50	2	6,903	0.03%
2020/02/04	6	165.67	8	169.56	171.00	-2	6,982	-0.03%
2020/02/03	2	160.25	1	151.50	164.00	1	6,950	0.01%
2020/01/31	10	163.50	2	163.00	163.00	8	6,949	0.12%
2020/01/30	9.3	163.92	1	163.50	159.00	8.3	6,976	0.12%
2020/01/20	15	173.10	9	173.78	174.00	6	6,879	0.09%
2020/01/17	10	173.50	1	174.00	173.50	9	6,831	0.13%
2020/01/14	0	0.00	5	170.20	168.50	-5	6,761	-0.07%
2020/01/13	0	0.00	1	165.00	168.00	-1	6,713	-0.01%
2020/01/10	0	0.00	9	170.72	165.50	-9	6,797	-0.13%
2020/01/09	8	167.50	0	0.00	168.00	8	6,848	0.12%
2020/01/08	0	0.00	1	158.00	165.00	-1	6,875	-0.01%
2020/01/07	4	163.88	1	163.50	162.00	3	6,957	0.04%
2020/01/06	1	170.00	2	169.50	170.00	-1	6,965	-0.01%
2020/01/03	4	173.00	2	171.25	171.50	2	7,075	0.03%
2020/01/02	1	174.50	7	172.57	175.00	-6	7,049	-0.09%
2019/12/31	11	168.36	7	168.50	168.00	4	7,053	0.06%
2019/12/30	1	164.00	4	164.38	164.00	-3	6,952	-0.04%
2019/12/27	0	0.00	3	162.50	162.50	-3	7,065	-0.04%
2019/12/26	1	157.50	1	159.00	157.50	0	7,105	0.00%
2019/12/25	4	159.38	0	0.00	160.00	4	7,122	0.06%
2019/12/24	7	163.07	4	165.13	160.50	3	7,108	0.04%
2019/12/23	0	0.00	2	168.00	168.00	-2	7,086	-0.03%
2019/12/20	4	167.63	3	168.17	168.50	1	7,175	0.01%
2019/12/19	0	0.00	2	167.00	167.00	-2	7,206	-0.03%
2019/12/18	1	166.50	1	166.00	165.50	0	7,347	0.00%
2019/12/17	0	0.00	3	166.67	166.00	-3	7,414	-0.04%
2019/12/16	2	165.00	1	166.50	166.50	1	7,527	0.01%
2019/12/13	0	0.00	2	164.50	164.50	-2	7,608	-0.03%
2019/12/12	3	163.83	0	0.00	164.00	3	7,635	0.04%
2019/12/11	1	163.00	0	0.00	165.50	1	7,643	0.01%
2019/12/10	2	164.25	0	0.00	164.50	2	7,658	0.03%
2019/12/09	2	161.00	10	164.75	164.50	-8	7,704	-0.10%
2019/12/06	5	161.60	0	0.00	160.50	5	7,672	0.07%
2019/12/05	3	159.50	4	164.38	164.50	-1	7,640	-0.01%
2019/12/04	0	0.00	1	157.50	157.50	-1	7,569	-0.01%
2019/12/03	1	159.00	1	157.00	157.00	0	7,551	0.00%
2019/12/02	1	157.00	3	157.17	158.00	-2	7,554	-0.03%
2019/11/29	16	160.13	5	159.30	159.00	11	7,611	0.14%
2019/11/28	17	160.91	2	161.00	160.00	15	7,680	0.20%
2019/11/27	7	164.57	0	0.00	163.50	7	7,696	0.09%
2019/11/26	6	170.00	3	168.83	170.00	3	7,602	0.04%
2019/11/25	0	0.00	2	170.75	171.00	-2	6,820	-0.03%
2019/11/22	0	0.00	1	165.00	166.50	-1	6,895	-0.01%
2019/11/21	4	166.38	0	0.00	166.50	4	6,840	0.06%
2019/11/20	4	170.50	0	0.00	169.00	4	6,799	0.06%
2019/11/19	2	172.50	0	0.00	173.00	2	6,804	0.03%
2019/11/18	1	172.00	3	174.00	171.00	-2	6,827	-0.03%
2019/11/14	0	0.00	2	174.00	175.50	-2	6,785	-0.03%
2019/11/13	2	176.00	2	176.00	176.00	0	6,770	0.00%
2019/11/12	4	172.00	2	173.50	174.00	2	6,777	0.03%
2019/11/11	2	173.00	0	0.00	173.00	2	6,724	0.03%
2019/11/08	16	176.72	32	175.98	172.00	-16	6,774	-0.24%
2019/11/07	11	174.00	4	173.50	174.00	7	6,760	0.10%
2019/11/06	1	178.50	5	179.30	180.50	-4	6,751	-0.06%
2019/11/05	1	175.00	0	0.00	175.50	1	6,860	0.01%
2019/11/04	4	169.13	1	174.50	173.00	3	6,915	0.04%
2019/11/01	7	174.50	0	0.00	174.50	7	6,890	0.10%
2019/10/31	3	183.17	3	183.50	181.50	0	6,804	0.00%
2019/10/30	2	182.50	1	186.50	182.50	1	6,796	0.01%
2019/10/29	6	182.42	0	0.00	182.50	6	6,741	0.09%
2019/10/28	5	188.20	6	189.75	189.00	-1	6,749	-0.01%
2019/10/25	1	187.50	5	187.60	188.00	-4	6,767	-0.06%
2019/10/24	0	0.00	1	191.50	188.50	-1	6,793	-0.01%
2019/10/22	1	189.50	1	191.00	188.50	0	6,818	0.00%
2019/10/21	4	187.38	1	187.00	187.00	3	6,844	0.04%
2019/10/18	2	188.50	2	188.50	189.50	0	6,945	0.00%
2019/10/17	6	187.00	5	186.00	187.00	1	6,881	0.01%
2019/10/16	1	193.50	2	190.25	190.00	-1	6,789	-0.01%
2019/10/15	0	0.00	1	190.00	195.00	-1	6,717	-0.01%
2019/10/09	8	182.94	7	182.50	185.00	1	6,542	0.02%
2019/10/08	2	177.00	2	179.00	180.00	0	6,436	0.00%
2019/10/07	6	177.92	13	179.65	177.00	-7	6,407	-0.11%
2019/10/04	6	175.50	6	173.83	172.50	0	6,343	0.00%
2019/10/03	3	169.33	8	172.63	175.00	-5	6,282	-0.08%
2019/10/02	1	167.00	1	166.00	167.00	0	6,165	0.00%
2019/09/25	5	162.80	7	163.36	162.50	-2	6,350	-0.03%
2019/09/24	1	164.50	1	165.00	165.00	0	6,374	0.00%
2019/09/23	6	165.08	1	165.50	163.50	5	6,348	0.08%
2019/09/20	2	168.25	0	0.00	169.00	2	6,289	0.03%
2019/09/19	4	176.25	4	172.88	172.00	0	6,328	0.00%
2019/09/18	2	177.00	5	175.60	177.50	-3	6,459	-0.05%
2019/09/16	1	170.50	2.2	170.55	171.00	-1.2	6,381	-0.02%
2019/09/12	0	0.00	3	170.17	170.50	-3	6,386	-0.05%
2019/09/11	8	166.44	3	170.00	166.00	5	6,402	0.08%
2019/09/10	5	166.80	4	166.50	168.00	1	6,357	0.02%
2019/09/09	7	165.57	6	166.75	166.00	1	6,343	0.02%
2019/09/06	0	0.00	3	165.00	164.00	-3	6,333	-0.05%
2019/09/05	7	162.93	1	161.50	162.50	6	6,348	0.09%
2019/09/04	1	163.00	2	163.00	163.00	-1	6,311	-0.02%
2019/09/03	0	0.00	1	161.50	161.50	-1	6,320	-0.02%
2019/09/02	3	164.83	5	163.10	164.00	-2	6,286	-0.03%
2019/08/30	5	165.00	17	164.35	165.50	-12	6,202	-0.19%
2019/08/29	1	161.00	1	161.00	162.50	0	6,103	0.00%
2019/08/28	16	161.16	11	161.86	161.50	5	6,115	0.08%
2019/08/27	3	155.67	5	157.20	156.50	-2	6,005	-0.03%
2019/08/26	1	153.00	4	153.38	153.00	-3	5,905	-0.05%
2019/08/23	3	155.17	1	154.50	153.50	2	5,873	0.03%
2019/08/22	5	158.20	3	156.00	155.00	2	5,853	0.03%
2019/08/21	3	155.00	5	155.10	156.00	-2	5,857	-0.03%
2019/08/20	1	152.50	2	152.75	153.00	-1	5,898	-0.02%
2019/08/19	2	153.00	2	153.00	152.00	0	5,841	0.00%
2019/08/16	1	152.00	3	153.00	153.00	-2	5,830	-0.03%
2019/08/15	12	152.58	11	153.55	152.00	1	5,818	0.02%
2019/08/14	2	151.00	3	151.00	150.50	-1	5,779	-0.02%
2019/08/13	30	151.25	20	152.43	149.00	10	5,809	0.17%
2019/08/12	28	145.84	33	148.56	156.00	-5	5,805	-0.09%
2019/08/08	20	147.95	16	148.81	151.00	4	5,647	0.07%
2019/08/07	17	144.91	20	146.08	147.50	-3	5,552	-0.05%
2019/08/06	4	138.25	5	139.80	140.50	-1	5,462	-0.02%
2019/08/05	1	137.50	6	137.67	138.00	-5	5,371	-0.09%
2019/08/02	5	132.90	1	130.00	133.00	4	5,329	0.08%
2019/08/01	0	0.00	3	136.00	136.50	-3	5,322	-0.06%
2019/07/31	0	0.00	1	132.00	134.00	-1	5,381	-0.02%
2019/07/30	9	137.67	9	134.00	133.00	0	5,470	0.00%
2019/07/29	3	137.17	3	137.33	137.50	0	5,430	0.00%
2019/07/26	1	137.00	2	136.50	136.50	-1	5,462	-0.02%
2019/07/25	6	137.50	6	136.42	134.50	0	5,479	0.00%
2019/07/24	1	135.50	1	136.00	136.00	0	5,464	0.00%
2019/07/23	4	135.88	4	136.50	134.00	0	5,510	0.00%
2019/07/22	6	134.50	3	135.17	136.50	3	5,570	0.05%
2019/07/19	1	129.00	7	131.36	132.00	-6	5,508	-0.11%
2019/07/18	1	129.50	1	129.50	128.50	0	5,561	0.00%
2019/07/17	0	0.00	1	130.00	130.00	-1	5,744	-0.02%
2019/07/16	0	0.00	1	129.50	128.50	-1	5,749	-0.02%
2019/07/15	2	128.50	1	127.00	129.00	1	5,758	0.02%
2019/07/11	2	129.25	1	129.50	129.00	1	5,788	0.02%
2019/07/09	4	130.50	0	0.00	130.00	4	5,784	0.07%
2019/07/04	1	128.50	1	129.50	130.00	0	5,889	0.00%
2019/07/03	6	128.67	1	128.50	127.50	5	5,922	0.08%
2019/07/02	0	0.00	1	137.00	136.50	-1	5,770	-0.02%
2019/07/01	2	134.00	4	135.50	134.00	-2	5,637	-0.04%
2019/06/27	5	129.70	3	129.17	128.50	2	5,752	0.03%
2019/06/26	1	128.00	2	129.50	131.00	-1	5,772	-0.02%
2019/06/25	43	127.97	54	128.26	129.00	-11	5,685	-0.19%
2019/06/20	0	0.00	1	124.50	125.50	-1	5,584	-0.02%
2019/06/19	1	124.50	5	125.20	124.50	-4	5,691	-0.07%
2019/06/17	0	0.00	1	120.50	119.00	-1	5,781	-0.02%
2019/06/14	6	122.33	1	120.50	121.00	5	5,938	0.08%
2019/06/13	1	125.50	11	125.59	126.00	-10	6,152	-0.16%
2019/06/12	4	124.38	9	124.06	124.00	-5	6,167	-0.08%
2019/06/11	8	122.88	0	0.00	123.50	8	6,177	0.13%
2019/06/10	34	122.29	34	122.13	123.50	0	6,167	0.00%
2019/06/06	6	116.67	4	117.50	117.50	2	6,114	0.03%
2019/06/05	0	0.00	1	119.50	120.00	-1	6,085	-0.02%
2019/06/04	1	119.50	1	123.50	118.00	0	6,137	0.00%
2019/06/03	0	0.00	1	120.50	120.50	-1	6,148	-0.02%
2019/05/31	0	0.00	6	120.17	122.50	-6	6,153	-0.10%
2019/05/30	6	118.25	2	118.00	119.00	4	6,150	0.07%
2019/05/29	2	117.00	2	113.50	116.50	0	6,226	0.00%
2019/05/28	11	114.55	12	115.50	116.50	-1	6,299	-0.02%
2019/05/27	6	114.50	4	113.00	111.50	2	6,303	0.03%
2019/05/24	7	119.64	5	121.00	118.50	2	6,346	0.03%
2019/05/23	0	0.00	1	118.00	119.50	-1	6,538	-0.02%
2019/05/22	2	120.50	3	123.00	119.00	-1	6,588	-0.02%
2019/05/21	3	121.50	2	121.25	122.00	1	6,602	0.02%
2019/05/20	1	118.00	4	118.50	118.50	-3	6,600	-0.05%
2019/05/17	9	121.61	5	123.50	121.50	4	6,609	0.06%
2019/05/16	1	125.50	1	128.50	125.50	0	6,692	0.00%
2019/05/15	1	130.50	2	128.50	131.00	-1	6,748	-0.01%
2019/05/14	101	121.98	95	121.90	126.00	6	6,819	0.09%	大買/
2019/05/10	5	129.70	7	128.71	130.00	-2	6,910	-0.03%
2019/05/09	7	130.86	1	135.00	129.00	6	6,958	0.09%
2019/05/08	4	133.50	3	132.50	133.50	1	6,971	0.01%
2019/05/07	16	136.41	18	136.89	135.00	-2	6,890	-0.03%
2019/05/06	29	132.60	29	133.02	133.50	0	6,819	0.00%
2019/05/03	1	135.50	3	135.17	136.50	-2	6,808	-0.03%
2019/04/30	4	128.00	4	130.00	131.00	0	6,922	0.00%
2019/04/29	8	125.44	7	128.93	129.50	1	6,959	0.01%
2019/04/26	24	127.65	16	127.41	128.50	8	6,957	0.11%
2019/04/25	2	133.75	0	0.00	133.00	2	7,051	0.03%
2019/04/24	22	137.57	17	138.06	136.50	5	7,212	0.07%
2019/04/23	2	132.75	11	134.64	139.50	-9	7,563	-0.12%
2019/04/22	3	131.50	2	131.00	131.00	1	7,474	0.01%
2019/04/19	11	129.77	5	130.40	128.50	6	7,539	0.08%
2019/04/18	8	129.94	1	132.00	128.00	7	7,572	0.09%
2019/04/17	0	0.00	1	133.50	131.50	-1	7,691	-0.01%
2019/04/16	2	132.00	1	132.00	132.50	1	7,808	0.01%
2019/04/15	7	131.14	4	133.13	131.00	3	7,926	0.04%
2019/04/12	1	131.00	2	130.25	133.00	-1	8,001	-0.01%
2019/04/11	2	132.25	21	133.26	130.50	-19	8,123	-0.23%
2019/04/10	1	133.50	2	132.50	133.00	-1	8,272	-0.01%
2019/04/09	0	0.00	2	132.25	131.50	-2	8,336	-0.02%
2019/04/03	3	127.00	1	127.50	129.50	2	8,649	0.02%
2019/04/02	11	129.32	14	129.89	129.00	-3	8,718	-0.03%
2019/04/01	5	125.60	9	128.00	130.50	-4	8,677	-0.05%
2019/03/29	3	124.17	1	125.50	124.50	2	8,527	0.02%
2019/03/28	0	0.00	12	121.96	122.50	-12	8,518	-0.14%
2019/03/27	4	119.63	14	120.00	121.00	-10	8,522	-0.12%
2019/03/26	12	121.58	11	123.55	121.00	1	8,535	0.01%
2019/03/25	6	119.25	25	118.70	120.00	-19	8,412	-0.23%
2019/03/22	89	120.51	52	120.36	118.50	37	8,390	0.44%
2019/03/21	10	120.35	3	119.17	118.50	7	8,260	0.08%
2019/03/20	2	120.25	4	119.38	120.00	-2	8,254	-0.02%
2019/03/19	6	117.92	6	119.50	116.50	0	8,210	0.00%
2019/03/18	7	116.93	20	116.13	118.50	-13	8,121	-0.16%
2019/03/15	6	110.00	8	110.69	110.00	-2	7,962	-0.03%
2019/03/14	3	108.83	4	109.75	108.00	-1	8,065	-0.01%
2019/03/13	1	108.50	8	108.81	109.00	-7	8,113	-0.09%
2019/03/12	7	108.29	5	106.00	106.00	2	8,185	0.02%
2019/03/08	17	107.74	20	107.83	108.00	-3	8,369	-0.04%
2019/03/07	1	104.00	6	106.42	106.50	-5	8,340	-0.06%
2019/03/06	4	105.38	4	105.50	105.50	0	8,406	0.00%
2019/03/05	1	107.00	10	107.50	107.00	-9	8,442	-0.11%
2019/03/04	1	108.50	3	108.67	108.00	-2	8,439	-0.02%
2019/02/27	11	108.82	6	108.67	108.50	5	8,350	0.06%
2019/02/26	0	0.00	4	108.25	108.00	-4	8,274	-0.05%
2019/02/25	3	107.17	8	108.38	108.50	-5	8,270	-0.06%
2019/02/22	28	103.91	13	105.35	106.50	15	8,268	0.18%
2019/02/21	17	101.60	2	101.75	102.00	15	8,227	0.18%
2019/02/20	11	101.59	1	102.00	101.50	10	8,287	0.12%
2019/02/19	1	101.50	3	101.50	101.50	-2	8,289	-0.02%
2019/02/18	7	100.93	5	100.60	100.50	2	8,283	0.02%
2019/02/15	12	101.77	11	100.08	99.50	1	8,274	0.01%
2019/02/14	6	103.42	2	103.00	103.00	4	8,116	0.05%
2019/02/13	6	107.33	1	105.50	106.00	5	8,065	0.06%
2019/02/12	6	109.33	1	109.50	109.50	5	7,979	0.06%
2019/02/11	0	0.00	3	110.00	109.00	-3	7,970	-0.04%
2019/01/30	1	107.00	6	107.83	107.50	-5	7,854	-0.06%
2019/01/29	5	103.80	7	103.93	104.00	-2	7,758	-0.03%
2019/01/28	10	106.50	7	106.71	106.50	3	7,729	0.04%
2019/01/25	13	106.85	5.1	107.96	106.50	7.9	7,785	0.10%
2019/01/24	4	107.75	4	106.88	106.50	0	7,861	0.00%
2019/01/23	3	106.33	5	106.50	107.00	-2	7,914	-0.03%
2019/01/22	6	105.83	2	104.00	104.50	4	7,953	0.05%
2019/01/21	3	107.00	5	106.80	107.00	-2	8,018	-0.02%
2019/01/18	4	106.25	4	106.25	107.00	0	8,055	0.00%
2019/01/17	15	107.43	8	105.38	104.50	7	8,092	0.09%
2019/01/16	11	110.05	10	110.55	112.00	1	7,965	0.01%
2019/01/15	31	109.44	39	109.28	108.50	-8	7,798	-0.10%
2019/01/14	5	104.40	212	104.41	105.00	-207	7,425	-2.79%	大賣/鉅額交易
2019/01/11	0	0.00	7	101.57	103.00	-7	7,429	-0.09%
2019/01/10	5	100.00	5	101.30	100.00	0	7,516	0.00%
2019/01/09	27	103.76	26	104.13	102.50	1	7,634	0.01%
2019/01/08	6	101.17	12	101.75	102.00	-6	7,594	-0.08%
2019/01/07	21	101.83	13	101.50	99.70	8	7,521	0.11%
2019/01/04	11	100.09	16	100.05	101.00	-5	7,543	-0.07%
2019/01/03	33	99.99	40	99.95	99.90	-7	7,657	-0.09%
2019/01/02	19	100.34	22	97.99	98.20	-3	7,585	-0.04%
2018/12/28	25	98.40	5	98.84	98.60	20	7,456	0.27%
2018/12/27	162	98.75	198	98.96	98.10	-36	7,472	-0.48%	大買/大賣/
2018/12/26	0	0.00	16	94.56	94.00	-16	7,290	-0.22%
2018/12/25	97	92.83	0	0.00	90.60	97	7,327	1.32%
2018/12/24	107	95.01	9	95.30	94.20	98	7,315	1.34%	大買/
2018/12/22	2	97.05	30	97.34	97.60	-28	7,344	-0.38%
2018/12/21	33	97.05	9	97.56	96.90	24	7,605	0.32%
2018/12/20	5	96.40	17	95.74	97.40	-12	7,879	-0.15%
2018/12/19	4.9	96.51	1	95.40	95.00	3.9	8,041	0.05%
2018/12/18	4	96.53	3	97.53	96.80	1	8,094	0.01%
2018/12/17	5	98.24	4	99.15	97.20	1	8,302	0.01%
2018/12/14	3	98.87	3	99.00	99.00	0	8,664	0.00%
2018/12/13	57	99.83	34	100.42	99.60	23	8,787	0.26%
2018/12/12	3	99.07	10	100.63	99.10	-7	8,763	-0.08%
2018/12/11	10	95.00	27	95.98	98.20	-17	8,715	-0.20%
2018/12/10	6	92.68	2	94.30	92.00	4	8,747	0.05%
2018/12/07	30	96.79	26	97.35	95.80	4	8,690	0.05%
2018/12/06	7	96.41	14	97.34	98.90	-7	8,705	-0.08%
2018/12/05	37	100.56	10	101.70	98.70	27	8,872	0.30%
2018/12/04	1	102.00	2	102.50	102.00	-1	8,912	-0.01%
2018/12/03	16	100.72	8	102.44	101.50	8	9,057	0.09%
2018/11/30	4	97.70	0	0.00	97.50	4	8,955	0.04%
2018/11/29	14	97.76	8	97.40	96.30	6	9,035	0.07%
2018/11/28	3	97.47	2	96.70	96.20	1	8,935	0.01%
2018/11/27	18	95.74	19	96.23	97.40	-1	9,106	-0.01%
2018/11/26	2	92.60	2	93.50	94.00	0	9,148	0.00%
2018/11/23	3	93.20	4	92.93	92.50	-1	9,186	-0.01%
2018/11/22	3	95.50	9	95.32	93.00	-6	9,193	-0.07%
2018/11/21	9	95.32	2	95.85	95.00	7	9,175	0.08%
2018/11/20	45	98.12	59	98.22	94.20	-14	9,073	-0.15%
2018/11/19	30	99.51	36	98.68	101.50	-6	8,940	-0.07%
2018/11/16	5	95.20	4	95.05	95.20	1	8,865	0.01%
2018/11/15	3	93.00	5	93.82	94.20	-2	8,882	-0.02%
2018/11/14	77	93.91	79	94.29	92.80	-2	8,890	-0.02%
2018/11/13	15	89.50	0	0.00	92.60	15	8,895	0.17%
2018/11/12	3	91.30	6	91.47	91.50	-3	8,992	-0.03%
2018/11/09	2	91.45	14	91.32	91.60	-12	9,269	-0.13%
2018/11/08	20	91.95	20	92.12	90.20	0	9,715	0.00%
2018/11/07	1	89.90	11	90.29	90.30	-10	9,717	-0.10%
2018/11/06	0	0.00	2	90.50	87.40	-2	9,762	-0.02%
2018/11/05	5	90.00	5	89.88	89.20	0	9,823	0.00%
2018/11/02	1	89.10	0	0.00	89.10	1	9,807	0.01%
2018/10/31	9	84.70	15	84.01	85.20	-6	9,823	-0.06%
2018/10/30	1	76.00	2	78.30	79.40	-1	9,747	-0.01%
2018/10/29	17	78.83	0	0.00	78.40	17	9,711	0.18%
2018/10/25	5	85.38	5	85.70	85.70	0	9,714	0.00%
2018/10/24	17	89.78	18	89.72	88.70	-1	9,647	-0.01%
2018/10/23	1	87.80	2	87.50	87.50	-1	9,622	-0.01%
2018/10/22	3	89.90	7	89.39	87.60	-4	9,712	-0.04%
2018/10/19	4	87.95	1	87.70	88.20	3	9,710	0.03%
2018/10/18	19	90.16	20	90.54	91.50	-1	9,729	-0.01%
2018/10/17	25	89.47	30	89.44	91.00	-5	9,722	-0.05%
2018/10/16	17	85.60	18	85.94	85.70	-1	9,711	-0.01%
2018/10/15	26	83.92	29	83.99	84.10	-3	9,766	-0.03%
2018/10/12	7	82.81	4	83.93	81.80	3	9,924	0.03%
2018/10/11	17	78.84	24	78.60	83.40	-7	9,957	-0.07%
2018/10/09	31	82.61	36	83.31	82.20	-5	9,934	-0.05%
2018/10/08	6	83.75	3.3	83.84	84.30	2.7	10,252	0.03%
2018/10/05	9	80.52	5	81.98	82.90	4	10,492	0.04%
2018/10/04	4	84.00	3	84.17	84.50	1	10,446	0.01%
2018/10/03	8	85.08	4	84.50	83.30	4	10,534	0.04%
2018/10/02	8.2	88.30	8	87.48	88.50	0.2	10,517	0.00%
2018/10/01	7	86.63	10	85.12	87.20	-3	10,594	-0.03%
2018/09/28	71	84.90	83	84.50	85.00	-12	10,777	-0.11%
2018/09/27	64	83.51	49.5	84.50	82.30	14.5	10,602	0.14%
2018/09/26	43	87.49	38	87.57	87.60	5	10,329	0.05%
2018/09/25	7	90.70	4	90.48	91.90	3	10,299	0.03%
2018/09/21	9	89.07	10	88.75	92.00	-1	10,261	-0.01%
2018/09/20	71	88.04	87.2	89.61	86.70	-16.2	10,166	-0.16%
2018/09/19	36	94.80	31	95.19	96.30	5	9,857	0.05%
2018/09/18	1	96.60	12	96.54	96.50	-11	9,735	-0.11%
2018/09/17	6	98.18	9	96.74	98.90	-3	9,787	-0.03%
2018/09/14	1.2	94.07	3	94.40	97.40	-1.8	9,783	-0.02%
2018/09/13	10	93.12	3	92.27	91.50	7	9,721	0.07%
2018/09/12	5	91.44	0	0.00	91.00	5	9,721	0.05%
2018/09/11	28	94.53	26	94.78	96.00	2	9,686	0.02%
2018/09/10	2	101.80	11	101.23	98.30	-9	9,484	-0.09%
2018/09/07	1	105.00	0	0.00	105.00	1	9,377	0.01%
2018/09/05	2	110.50	2	111.50	110.00	0	9,264	0.00%
2018/09/04	1	110.50	1	109.00	109.00	0	9,229	0.00%
2018/09/03	5	109.60	6	109.58	109.00	-1	9,213	-0.01%
2018/08/31	1	108.50	1	109.50	109.50	0	9,043	0.00%
2018/08/30	2	107.50	1	107.00	107.50	1	9,042	0.01%
2018/08/29	1	106.00	1	104.50	105.00	0	9,152	0.00%
2018/08/28	0	0.00	2	106.00	104.50	-2	9,253	-0.02%
2018/08/24	0	0.00	1	101.50	103.00	-1	9,607	-0.01%
2018/08/23	0	0.00	2	101.00	103.00	-2	9,680	-0.02%
2018/08/22	0	0.00	3	99.80	100.00	-3	9,718	-0.03%
2018/08/20	3	101.67	6	102.50	103.00	-3	9,839	-0.03%
2018/08/17	6	100.17	10	101.00	101.50	-4	9,844	-0.04%
2018/08/16	16	92.32	15	92.67	99.00	1	9,826	0.01%
2018/08/15	28	99.56	20	98.85	96.10	8	9,895	0.08%
2018/08/14	1	104.50	1	105.00	106.00	0	9,683	0.00%
2018/08/13	0	0.00	1	103.00	105.00	-1	9,738	-0.01%
2018/08/10	3	103.67	2	103.00	103.50	1	9,685	0.01%
2018/08/09	0	0.00	7	100.00	100.50	-7	9,638	-0.07%
2018/08/08	0	0.00	7	101.39	101.00	-7	9,683	-0.07%
2018/08/07	4	97.85	0	0.00	97.60	4	9,699	0.04%
2018/08/06	7	99.40	3	100.50	99.70	4	9,737	0.04%
2018/08/03	7	100.14	1	99.30	99.30	6	9,836	0.06%
2018/08/02	2	102.75	4	100.25	99.30	-2	9,828	-0.02%
2018/08/01	5	103.50	2	105.50	105.00	3	9,855	0.03%
2018/07/30	7	105.21	5	104.50	103.00	2	10,038	0.02%
2018/07/27	7	104.14	9	104.83	104.00	-2	10,238	-0.02%
2018/07/26	2	101.50	2	102.25	101.50	0	10,511	0.00%
2018/07/25	2	103.00	0	0.00	101.50	2	10,717	0.02%
2018/07/24	1	104.50	10	103.70	106.00	-9	10,875	-0.08%
2018/07/23	5	100.18	3	100.30	99.40	2	10,838	0.02%
2018/07/20	0	0.00	16	100.15	102.00	-16	11,023	-0.15%
2018/07/19	8	100.56	6	100.28	100.00	2	10,982	0.02%
2018/07/18	3	102.50	5	103.00	103.50	-2	11,023	-0.02%
2018/07/17	9	105.11	13.3	106.02	104.00	-4.3	11,292	-0.04%
2018/07/16	22	104.55	22	104.23	103.50	0	11,324	0.00%
2018/07/13	11	99.22	15	100.05	100.00	-4	10,966	-0.04%
2018/07/12	25	94.20	21	94.45	95.40	4	10,727	0.04%
2018/07/11	11	93.73	7	94.21	92.50	4	10,773	0.04%
2018/07/10	24	97.32	16	98.26	97.20	8	10,628	0.08%
2018/07/09	27	96.29	25	96.54	96.30	2	10,494	0.02%
2018/07/06	32	93.20	46	93.80	93.80	-14	10,379	-0.13%
2018/07/05	1	89.80	1	90.00	89.50	0	10,176	0.00%
2018/07/04	12	91.07	12	91.22	88.60	0	10,270	0.00%
2018/07/03	108	90.36	104.2	90.33	90.10	3.8	10,415	0.04%	大買/大賣/
2018/07/02	6	88.45	7	89.01	87.60	-1	10,342	-0.01%
2018/06/29	26	88.81	24	88.83	88.20	2	10,334	0.02%
2018/06/28	23	82.84	23	83.37	84.00	0	10,230	0.00%
2018/06/25	1	84.30	1	83.70	82.60	0	10,581	0.00%
2018/06/22	6	82.57	5	84.30	83.30	1	10,875	0.01%
2018/06/21	3	85.23	3	85.57	85.40	0	11,105	0.00%
2018/06/20	6	82.65	0	0.00	83.00	6	11,124	0.05%
2018/06/19	2	90.10	2	90.30	88.00	0	11,045	0.00%
2018/06/15	0	0.00	0.3	89.30	89.20	-0.3	11,074	0.00%
2018/06/14	0	0.00	1	89.40	89.20	-1	11,043	-0.01%
2018/06/13	10	90.01	0	0.00	89.50	10	10,972	0.09%
2018/06/12	67	94.20	66.7	93.39	91.00	0.3	10,910	0.00%
2018/06/08	17	92.78	15	92.80	91.00	2	10,839	0.02%
2018/06/07	1	91.70	0	0.00	91.70	1	10,771	0.01%
2018/06/06	2	94.35	16	94.10	92.20	-14	10,697	-0.13%
2018/06/05	64	91.36	51	91.50	92.00	13	10,565	0.12%
2018/06/04	5	89.92	1.3	91.15	90.20	3.7	10,513	0.04%
2018/06/01	135	91.06	153	90.97	90.20	-18	10,342	-0.17%	大買/大賣/
2018/05/31	2	85.95	11	86.11	86.30	-9	10,089	-0.09%
2018/05/30	0	0.00	10	82.82	82.90	-10	10,025	-0.10%
2018/05/29	41	86.89	5	85.92	85.30	36	9,978	0.36%
2018/05/25	15	84.80	16	85.30	85.20	-1	9,932	-0.01%
2018/05/24	3	86.30	1	84.10	84.80	2	9,888	0.02%
2018/05/23	43	83.33	46	83.72	85.70	-3	9,782	-0.03%
2018/05/22	35	78.42	28	79.06	80.20	7	9,455	0.07%
2018/05/21	1	74.80	2	74.60	75.00	-1	9,232	-0.01%
2018/05/17	2	73.95	3	73.50	74.00	-1	9,163	-0.01%
2018/05/16	2	72.35	1	72.10	72.30	1	9,173	0.01%
2018/05/15	5	72.52	6	72.32	71.70	-1	9,175	-0.01%
2018/05/14	0	0.00	0.2	73.00	73.00	-0.2	9,180	0.00%
2018/05/11	5	74.50	0	0.00	72.80	5	9,148	0.05%
2018/05/09	2	75.20	6	75.30	75.30	-4	9,025	-0.04%
2018/05/08	8	76.96	17	76.15	78.40	-9	8,899	-0.10%
2018/05/07	10	75.50	8	75.58	75.30	2	8,716	0.02%
2018/05/04	14	74.99	4	76.85	74.70	10	8,697	0.11%
2018/05/03	49	76.20	63	76.70	77.70	-14	8,575	-0.16%
2018/05/02	5	71.96	4	72.73	72.20	1	8,262	0.01%
2018/04/30	7	69.41	1	69.50	68.40	6	8,059	0.07%
2018/04/27	4	72.20	1	72.90	72.00	3	7,900	0.04%
2018/04/26	6	73.43	7	73.63	70.80	-1	7,895	-0.01%
2018/04/25	1	71.20	1	71.50	70.30	0	7,613	0.00%
2018/04/24	7	70.07	3	69.73	69.00	4	7,543	0.05%
2018/04/23	6	72.85	4	69.35	68.90	2	7,395	0.03%
2018/04/20	5	76.98	0	0.00	76.40	5	7,001	0.07%
2018/04/19	0	0.00	0.5	83.60	83.60	-0.5	6,875	-0.01%
2018/04/17	2	82.20	7	84.60	82.60	-5	7,055	-0.07%
2018/04/16	4	85.77	2	87.95	85.20	2	6,989	0.03%
2018/04/13	4	87.20	5	87.48	87.20	-1	7,004	-0.01%
2018/04/12	6	87.10	9	88.26	87.10	-3	7,033	-0.04%
2018/04/10	5	83.40	47	88.14	85.00	-42	7,211	-0.58%
2018/04/09	44	86.73	3	89.23	86.00	41	7,137	0.57%
2018/04/02	1	97.30	9	95.50	93.80	-8	6,991	-0.11%
2018/03/31	2	98.40	2	97.75	96.60	0	7,049	0.00%
2018/03/30	8	97.30	2	97.90	98.60	6	7,018	0.09%
2018/03/29	14	94.91	16	95.49	95.00	-2	6,854	-0.03%
2018/03/28	5	92.22	4	92.73	90.20	1	6,644	0.02%
2018/03/27	7	94.10	9	94.51	94.50	-2	6,475	-0.03%
2018/03/26	9	95.34	0	0.00	95.00	9	6,184	0.15%
2018/03/22	2	110.75	1	110.50	110.00	1	5,846	0.02%
2018/03/21	158	111.46	158	111.45	111.00	0	5,866	0.00%	大買/大賣/
2018/03/20	2	110.50	1	113.00	113.50	1	6,027	0.02%
2018/03/16	2	111.50	0	0.00	110.50	2	6,165	0.03%
2018/03/12	2	116.00	0	0.00	115.00	2	6,364	0.03%
2018/03/09	0	0.00	5	114.60	114.50	-5	6,394	-0.08%
2018/03/08	1	115.00	0	0.00	112.00	1	6,437	0.02%
2018/03/07	2	114.00	3	112.50	112.00	-1	6,385	-0.02%
2018/03/06	0	0.00	8	112.13	113.00	-8	6,470	-0.12%
2018/03/05	1	111.50	0	0.00	111.00	1	6,577	0.02%
2018/03/02	0	0.00	1	117.00	117.00	-1	6,624	-0.02%
2018/03/01	1	113.50	2	114.25	116.50	-1	6,602	-0.02%
2018/02/27	4	113.00	4	113.50	112.00	0	6,648	0.00%
2018/02/23	0	0.00	2	106.50	107.50	-2	6,738	-0.03%
2018/02/22	1	105.50	0	0.00	105.00	1	6,809	0.01%
2018/02/21	1	104.50	0	0.00	108.50	1	6,802	0.01%
2018/02/12	3	103.50	2	102.50	103.00	1	6,817	0.01%
2018/02/09	3	104.00	3	102.50	105.50	0	6,970	0.00%
2018/02/08	2	104.00	1	105.00	104.00	1	7,152	0.01%
2018/02/06	0	0.00	2	106.50	106.00	-2	7,563	-0.03%
2018/02/05	2	115.50	3	114.83	116.00	-1	7,467	-0.01%
2018/02/02	1	115.00	0	0.00	114.50	1	7,431	0.01%
2018/02/01	1	117.50	2	116.50	117.00	-1	7,434	-0.01%
2018/01/31	4	115.25	5	116.10	117.00	-1	7,401	-0.01%
2018/01/30	0	0.00	1	113.50	111.50	-1	7,330	-0.01%
2018/01/29	2	116.00	1	115.00	115.00	1	7,260	0.01%
2018/01/26	0	0.00	1	111.50	116.00	-1	7,221	-0.01%
2018/01/24	1	111.50	0	0.00	112.50	1	7,025	0.01%
2018/01/23	4	115.63	4.1	114.87	115.00	-0.1	6,989	0.00%
2018/01/22	6.1	113.61	6	112.92	115.00	0.1	6,955	0.00%
2018/01/19	1	110.50	0	0.00	109.50	1	6,926	0.01%
2018/01/18	0	0.00	2	108.00	108.00	-2	6,907	-0.03%
2018/01/17	13	108.62	11	109.64	105.50	2	6,891	0.03%
2018/01/16	2	104.25	1	104.50	104.00	1	6,919	0.01%
2018/01/15	13	105.19	51	107.85	108.00	-38	6,935	-0.55%
2018/01/12	41	108.07	2	109.00	108.00	39	6,825	0.57%
2018/01/11	2	118.00	3	116.33	114.00	-1	6,647	-0.02%
2018/01/10	3	115.50	2.1	114.90	116.50	0.9	6,651	0.01%
2018/01/09	2	118.50	1	120.00	119.00	1	6,605	0.02%
2018/01/08	1	123.00	0	0.00	121.50	1	6,644	0.02%
2018/01/05	8	122.13	23	122.17	121.50	-15	6,618	-0.23%
2018/01/04	22	119.23	29	120.02	120.50	-7	6,568	-0.11%
2018/01/03	2	113.25	0	0.00	113.00	2	6,414	0.03%
2018/01/02	33	110.67	35	110.89	111.50	-2	6,374	-0.03%

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

富邦-敦南券商分點個股進出
富邦-敦南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

富邦-敦南 券商分點個股進出 富邦-敦南 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

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析