智邦 (2345)-元大-博愛券商分點個股進出

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
428.0
漲跌
▲27.0
漲幅
+6.73%
成交量
4,929張
產業
上市通信網路類股
1009人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	416.61	1	421.50	428.00	0	3,879	0.00%
2024/04/25	0	405.38	0	0.00	401.00	0	3,829	0.00%
2024/04/24	2	417.25	3.1	415.74	412.00	-1.1	3,817	-0.03%
2024/04/23	4.8	406.77	2.1	401.68	405.00	2.7	3,785	0.07%
2024/04/22	0.1	386.99	1	384.50	384.50	-0.9	3,700	-0.02%
2024/04/19	1	401.67	3.2	401.60	401.00	-2.2	3,676	-0.06%
2024/04/18	5	405.00	3	409.00	409.00	2	3,640	0.05%
2024/04/17	3	411.99	6	410.33	408.00	-3	3,619	-0.08%
2024/04/16	0.1	420.60	0	0.00	416.50	0.1	3,571	0.00%
2024/04/15	2.5	440.28	0	439.75	431.00	2.5	3,569	0.07%
2024/04/12	4	457.76	0	0.00	456.00	4	3,523	0.11%
2024/04/11	1	479.97	0	0.00	473.00	1	3,496	0.03%
2024/04/10	0	477.11	1	481.01	476.00	-1	3,481	-0.03%
2024/04/08	1	466.00	2	474.50	466.00	-1	3,496	-0.03%
2024/04/03	4	460.99	0	0.00	461.00	4	3,473	0.12%
2024/04/02	5	463.30	8	458.69	456.00	-3	3,482	-0.09%
2024/04/01	0.1	464.40	0	0.00	460.50	0.1	3,484	0.00%
2024/03/29	3	463.00	3	461.00	463.00	0	3,488	0.00%
2024/03/28	8	459.06	3	458.50	458.50	5	3,485	0.14%
2024/03/27	2.3	460.03	2.1	464.34	453.00	0.2	3,495	0.01%
2024/03/26	2.4	470.49	1	478.00	465.50	1.4	3,520	0.04%
2024/03/25	3	476.33	2	477.00	475.00	1	3,583	0.03%
2024/03/22	10.2	480.66	14.2	477.06	481.00	-4	3,568	-0.11%
2024/03/21	11.2	457.79	7	454.15	459.00	4.2	3,514	0.12%
2024/03/20	3.1	441.61	3.1	441.85	437.50	0	3,487	0.00%
2024/03/19	1	453.86	1	458.50	444.00	0	3,419	0.00%
2024/03/18	4.2	453.86	4	461.63	457.50	0.2	3,448	0.01%
2024/03/15	2.3	458.74	4	453.51	454.00	-1.7	3,417	-0.05%
2024/03/14	10	464.40	5	467.80	465.50	5	3,370	0.15%
2024/03/13	2.5	465.71	4	466.63	465.00	-1.5	3,340	-0.05%
2024/03/12	2.2	475.97	1	477.00	475.50	1.2	3,268	0.04%
2024/03/11	1.1	487.64	1	495.49	491.00	0.1	3,173	0.00%
2024/03/08	1.2	494.79	1	503.94	491.00	0.2	3,130	0.01%
2024/03/07	7.1	517.34	2	520.00	507.00	5.1	3,057	0.17%
2024/03/06	3.2	514.65	3	512.34	515.00	0.1	3,017	0.00%
2024/03/05	4.3	514.08	5	512.20	514.00	-0.7	3,052	-0.02%
2024/03/04	1	511.94	1.1	514.00	508.00	-0.1	3,049	0.00%
2024/03/01	1	504.04	1	510.00	504.00	0	3,063	0.00%
2024/02/29	3.1	508.55	3.1	507.81	519.00	0	3,047	0.00%
2024/02/27	6.2	505.83	3	506.00	502.00	3.2	2,991	0.11%
2024/02/26	3.1	517.65	2	536.47	520.00	1.1	2,925	0.04%
2024/02/23	1	540.98	1	540.00	532.00	0	2,864	0.00%
2024/02/22	1	529.06	0	538.00	535.00	1	2,896	0.03%
2024/02/21	0.5	548.79	0	0.00	547.00	0.5	2,908	0.02%
2024/02/20	2	569.00	3.3	572.24	569.00	-1.3	2,895	-0.04%
2024/02/19	1	561.14	1.1	567.04	564.00	0	2,893	0.00%
2024/02/16	0.2	554.53	1.2	553.27	558.00	-1	2,919	-0.03%
2024/02/15	2.2	500.15	0	0.00	539.00	2.2	2,918	0.07%
2024/02/05	0.4	547.50	0	0.00	548.00	0.4	2,802	0.01%
2024/02/02	4	557.25	5.1	548.71	562.00	-1.1	2,802	-0.04%
2024/02/01	2	538.00	3.3	534.83	542.00	-1.3	2,774	-0.05%
2024/01/31	1	524.00	1	530.85	529.00	0	2,771	0.00%
2024/01/30	0	518.67	0	0.00	515.00	0	2,776	0.00%
2024/01/26	1	510.00	1	515.00	510.00	0	2,836	0.00%
2024/01/25	1	522.00	1	528.00	513.00	0	2,866	0.00%
2024/01/24	1	522.00	1	523.00	522.00	0	2,906	0.00%
2024/01/23	0	0.00	0.1	529.00	522.00	-0.1	2,951	0.00%
2024/01/22	2	540.00	2.1	538.62	542.00	-0.1	2,932	0.00%
2024/01/19	0	0.00	1.4	513.43	517.00	-1.4	2,931	-0.05%
2024/01/18	1	508.00	0.1	507.90	504.00	0.9	2,936	0.03%
2024/01/17	0	0.00	0	510.00	509.00	0	2,943	0.00%
2024/01/16	0	512.00	0	0.00	513.00	0	2,965	0.00%
2024/01/15	0	516.00	1	517.02	516.00	-1	2,982	-0.03%
2024/01/12	1	511.00	0	0.00	510.00	1	3,003	0.03%
2024/01/11	1	515.10	1	520.00	520.00	0	3,079	0.00%
2024/01/10	2	507.51	2	513.00	508.00	0	3,179	0.00%
2024/01/09	1	512.00	2.4	517.16	516.00	-1.4	3,204	-0.04%
2024/01/08	2	494.75	1	496.03	496.50	1	3,169	0.03%
2024/01/05	0	0.00	1	500.00	486.50	-1	3,212	-0.03%
2024/01/04	4	491.00	4	490.51	491.00	0	3,234	0.00%
2024/01/03	1.1	486.39	1	493.00	490.00	0.1	3,323	0.00%
2024/01/02	1.3	495.02	0	0.00	493.50	1.3	3,320	0.04%
2023/12/29	1	515.00	1	521.00	523.00	0	3,387	0.00%
2023/12/27	1	519.00	1	514.02	519.00	0	3,452	0.00%
2023/12/26	1.1	509.73	1	503.03	510.00	0.1	3,468	0.00%
2023/12/25	0.1	499.00	1	497.53	498.00	-1	3,499	-0.03%
2023/12/22	4	491.88	4	496.63	489.50	0	3,541	0.00%
2023/12/21	3.1	487.51	3	492.01	488.50	0.1	3,559	0.00%
2023/12/20	2	497.94	0	0.00	496.00	2	3,581	0.06%
2023/12/19	3	511.33	3	514.00	512.00	0	3,540	0.00%
2023/12/18	3	514.00	3	508.00	514.00	0	3,635	0.00%
2023/12/15	3.1	511.60	1	529.56	506.00	2.1	3,707	0.06%
2023/12/14	1	527.02	2	534.50	530.00	-1	3,727	-0.03%
2023/12/13	9.2	532.81	9	524.78	533.00	0.2	3,736	0.00%
2023/12/12	3	536.33	3	546.00	526.00	0	3,892	0.00%
2023/12/11	1	529.00	1	532.00	533.00	0	3,971	0.00%
2023/12/08	2	533.00	2	537.50	532.00	0	3,989	0.00%
2023/12/07	1	530.00	1	535.00	528.00	0	3,996	0.00%
2023/12/06	3	533.33	3	533.33	534.00	0	3,999	0.00%
2023/12/05	3	526.00	3.1	527.00	527.00	-0.1	4,010	0.00%
2023/12/04	4.2	521.69	3	529.65	521.00	1.1	4,002	0.03%
2023/12/01	5	535.40	5	538.20	536.00	0	3,966	0.00%
2023/11/30	3.1	529.33	3	540.67	533.00	0.1	3,986	0.00%
2023/11/29	5	540.80	5	547.80	538.00	0	3,961	0.00%
2023/11/28	4	538.00	4	537.50	538.00	0	3,958	0.00%
2023/11/27	5	530.40	5	537.80	527.00	0	3,975	0.00%
2023/11/24	1.4	541.39	1	541.00	540.00	0.4	3,990	0.01%
2023/11/22	7	558.71	7	561.14	562.00	0	4,051	0.00%
2023/11/21	5.1	565.38	4	565.02	560.00	1	4,138	0.02%
2023/11/20	6	551.68	6	548.33	555.00	0	4,199	0.00%
2023/11/17	4	532.00	4	533.50	532.00	0	4,224	0.00%
2023/11/16	1	535.00	2	532.00	525.00	-1	4,391	-0.02%
2023/11/15	1	541.00	2	547.47	534.00	-1	4,448	-0.02%
2023/11/14	4	531.25	3	534.00	524.00	1	4,446	0.02%
2023/11/10	1	544.00	1.1	554.37	545.00	-0.1	4,466	0.00%
2023/11/09	2.1	553.62	1	559.00	554.00	1.1	4,474	0.02%
2023/11/08	2.1	553.89	2.1	554.09	554.00	-0.1	4,497	0.00%
2023/11/07	2	550.00	2	539.51	550.00	0	4,517	0.00%
2023/11/06	1	544.00	1	535.01	535.00	0	4,513	0.00%
2023/11/03	1	521.03	4	531.55	536.00	-3	4,515	-0.07%
2023/11/02	1	520.00	1	512.00	511.00	0	4,486	0.00%
2023/10/31	10	516.70	10	509.50	498.50	0	4,477	0.00%
2023/10/30	1	516.00	1	507.00	507.00	0	4,494	0.00%
2023/10/27	1	502.00	2	510.50	511.00	-1	4,596	-0.02%
2023/10/26	0	0.00	0	494.00	491.00	0	4,599	0.00%
2023/10/25	2	509.00	2	512.46	506.00	0	4,607	0.00%
2023/10/24	0	492.50	0	493.00	511.00	0	4,658	0.00%
2023/10/23	8	508.87	9	501.33	500.00	-1	4,629	-0.02%
2023/10/20	5	503.90	5	498.20	507.00	0	4,629	0.00%
2023/10/19	6	494.67	8	496.75	496.00	-2	4,629	-0.04%
2023/10/18	3.3	486.10	0	0.00	484.00	3.3	4,561	0.07%
2023/10/17	0	529.75	0	525.00	526.00	0	4,455	0.00%
2023/10/16	0	533.26	0	0.00	534.00	0	4,464	0.00%
2023/10/13	1	534.00	1.1	540.25	545.00	-0.1	4,475	0.00%
2023/10/12	3	527.33	4	530.24	530.00	-1	4,451	-0.02%
2023/10/11	6	537.83	6.3	541.45	536.00	-0.3	4,459	-0.01%
2023/10/06	2	519.02	2.2	522.32	522.00	-0.2	4,449	0.00%
2023/10/05	9	511.22	11.1	513.53	516.00	-2.1	4,491	-0.05%
2023/10/04	1	490.32	0.1	472.54	490.50	0.9	4,418	0.02%
2023/10/03	7	491.00	4.1	484.03	482.00	2.9	4,376	0.07%
2023/10/02	1.1	506.53	2.1	504.24	500.00	-1	4,381	-0.02%
2023/09/28	5.1	486.50	5.1	488.67	493.00	-0.1	4,373	0.00%
2023/09/27	3	479.00	3	481.52	486.50	0	4,338	0.00%
2023/09/26	2	486.50	2.1	487.55	486.50	-0.1	4,321	0.00%
2023/09/25	3	482.50	2.1	487.74	481.50	0.9	4,346	0.02%
2023/09/22	5.1	456.13	5	462.10	463.50	0.1	4,280	0.00%
2023/09/21	4.1	457.25	4	461.21	453.50	0	4,243	0.00%
2023/09/20	8.3	479.08	7	473.01	472.00	1.3	4,159	0.03%
2023/09/19	9.3	514.89	9	520.33	503.00	0.3	4,068	0.01%
2023/09/18	5.1	495.40	6.2	495.67	493.50	-1.1	4,013	-0.03%
2023/09/15	3	499.17	3.3	490.56	503.00	-0.3	3,993	-0.01%
2023/09/14	6	480.83	6.2	476.05	482.50	-0.2	3,783	0.00%
2023/09/13	1	443.97	1	447.00	454.00	0	3,696	0.00%
2023/09/12	3	450.32	2.1	457.51	452.50	1	3,754	0.03%
2023/09/11	0.2	452.34	1	454.50	455.00	-0.8	3,806	-0.02%
2023/09/08	0.3	461.14	0	462.50	460.50	0.3	3,835	0.01%
2023/09/07	1.1	469.98	1	470.00	470.00	0.1	3,850	0.00%
2023/09/06	2	475.03	2.1	474.73	477.00	-0.1	3,856	0.00%
2023/09/05	1	478.50	1	473.00	472.00	0	3,872	0.00%
2023/09/04	1.1	469.84	1.1	473.64	470.00	0	3,897	0.00%
2023/09/01	3.1	476.93	3	469.83	470.00	0.1	3,915	0.00%
2023/08/31	1	482.00	1.1	479.21	478.00	-0.1	3,960	0.00%
2023/08/30	0.1	480.00	0	0.00	477.00	0.1	3,946	0.00%
2023/08/29	2.1	468.00	2	473.50	473.50	0.1	4,014	0.00%
2023/08/28	3	476.00	3.1	482.73	480.00	-0.1	4,098	0.00%
2023/08/25	2.4	481.67	1	469.02	472.00	1.4	4,200	0.03%
2023/08/24	1.1	498.70	7	507.57	514.00	-5.9	4,354	-0.14%
2023/08/23	1.1	468.64	2.1	470.20	468.00	-1	4,373	-0.02%
2023/08/22	14.3	470.06	13.2	467.70	473.00	1.1	4,443	0.02%
2023/08/21	2	432.25	9.2	442.82	452.50	-7.2	4,313	-0.17%
2023/08/18	1	410.49	1	407.50	411.50	0	4,233	0.00%
2023/08/17	3	401.00	3	400.00	403.00	0	4,169	0.00%
2023/08/16	2	390.02	5	394.60	398.50	-3	4,153	-0.07%
2023/08/15	5	387.49	5.3	389.82	384.00	-0.3	4,113	-0.01%
2023/08/14	0	0.00	0.1	392.00	385.00	-0.1	4,092	0.00%
2023/08/11	1	385.50	0	0.00	384.00	1	4,072	0.02%
2023/08/10	1.1	363.15	3	364.00	366.00	-1.9	4,049	-0.05%
2023/08/09	1	388.50	2	387.75	380.00	-1	4,043	-0.02%
2023/08/08	1	388.02	1	399.50	388.00	0	4,040	0.00%
2023/08/07	1	388.00	0.3	388.50	390.00	0.7	4,026	0.02%
2023/08/04	9	375.22	9	372.00	369.00	0	4,003	0.00%
2023/08/02	0.5	374.28	0.8	368.15	366.00	-0.2	3,972	-0.01%
2023/08/01	3.1	399.52	5.1	403.09	394.50	-2	3,923	-0.05%
2023/07/31	6	400.69	3.1	387.26	382.00	2.9	3,883	0.08%
2023/07/28	1	388.03	1	381.03	390.00	0	3,855	0.00%
2023/07/27	5	379.18	2	375.75	382.50	3	3,860	0.08%
2023/07/26	3	393.50	0	398.50	394.50	3	3,816	0.08%
2023/07/25	2.1	397.55	3	402.17	400.00	-0.9	3,827	-0.02%
2023/07/24	0	0.00	3.2	396.48	401.50	-3.2	3,844	-0.08%
2023/07/21	1	387.00	0.1	386.00	389.00	0.9	3,849	0.02%
2023/07/20	0.4	385.07	0.3	384.00	384.00	0.1	3,846	0.00%
2023/07/19	3	389.26	0	0.00	385.50	3	3,832	0.08%
2023/07/18	5.1	394.22	4	397.00	394.00	1.1	3,837	0.03%
2023/07/17	0.2	395.08	0.1	396.00	394.50	0.1	3,866	0.00%
2023/07/14	1.2	398.43	1	401.00	403.00	0.2	3,856	0.01%
2023/07/13	4.1	404.96	3.1	412.38	408.50	1	3,823	0.03%
2023/07/12	3.3	380.61	5.1	385.65	390.00	-1.9	3,751	-0.05%
2023/07/11	0	370.00	0.9	366.01	369.50	-0.9	3,698	-0.02%
2023/07/10	2.9	354.95	2.1	355.38	357.50	0.8	3,710	0.02%
2023/07/07	0.2	352.91	0.1	349.50	351.00	0.1	3,724	0.00%
2023/07/06	1.1	364.88	0	0.00	361.00	1.1	3,714	0.03%
2023/07/05	1.1	367.41	1.4	370.67	371.00	-0.3	3,716	-0.01%
2023/07/04	3.6	372.15	3.2	370.97	370.50	0.4	3,744	0.01%
2023/07/03	0	372.00	1.1	364.44	367.50	-1.1	3,823	-0.03%
2023/06/30	0	0.00	0.1	350.25	349.00	-0.1	3,800	0.00%
2023/06/28	0.1	346.08	0	341.50	341.00	0.1	3,806	0.00%
2023/06/27	1.2	342.54	1	349.00	341.00	0.2	3,837	0.00%
2023/06/26	1.4	335.00	1	342.00	350.00	0.4	3,855	0.01%
2023/06/21	1	352.53	0	0.00	358.00	1	3,852	0.03%
2023/06/20	1	358.00	0	359.00	359.00	1	3,845	0.03%
2023/06/19	1	360.00	1	366.00	364.50	0	3,892	0.00%
2023/06/16	0.3	365.57	0.1	360.00	363.00	0.2	3,944	0.00%
2023/06/15	2.2	382.24	3.1	381.31	382.00	-0.9	3,863	-0.02%
2023/06/13	0.1	359.50	0	360.07	359.00	0.1	3,862	0.00%
2023/06/12	0.2	348.02	1	351.00	348.50	-0.8	3,885	-0.02%
2023/06/09	0	347.00	0.1	345.00	343.00	-0.1	3,918	0.00%
2023/06/08	2	341.75	0	345.50	339.50	2	3,924	0.05%
2023/06/07	0	353.25	0	0.00	355.50	0	3,913	0.00%
2023/06/06	3	354.83	3	356.50	354.00	0	3,900	0.00%
2023/06/05	0.1	345.00	0.1	342.00	345.00	0	3,859	0.00%
2023/06/02	2.1	343.02	0.3	346.00	343.00	1.8	3,923	0.05%
2023/06/01	2.6	339.43	1	338.00	342.00	1.6	3,906	0.04%
2023/05/31	1.1	362.67	0	362.50	353.00	1	3,799	0.03%
2023/05/30	10.1	363.83	10	353.55	354.00	0.1	3,669	0.00%
2023/05/29	1	353.00	1	357.50	357.50	0	3,442	0.00%
2023/05/26	1	318.50	1	323.08	325.00	0	3,339	0.00%
2023/05/25	2	297.93	6.1	293.68	295.50	-4.1	3,219	-0.13%
2023/05/24	2	281.52	0	0.00	283.00	2	3,198	0.06%
2023/05/23	0	0.00	2.1	286.38	286.00	-2.1	3,196	-0.07%
2023/05/22	8.1	283.20	2	281.76	284.00	6.1	3,223	0.19%
2023/05/19	1	298.46	1	290.00	291.00	0	3,268	0.00%
2023/05/18	1.2	297.17	0	297.50	296.50	1.2	3,269	0.04%
2023/05/17	1	297.00	1	299.50	295.50	0	3,285	0.00%
2023/05/16	0	0.00	3.1	291.96	295.50	-3.1	3,296	-0.09%
2023/05/15	1	287.50	3	287.50	287.50	-2	3,287	-0.06%
2023/05/12	1	280.01	1	281.50	288.00	0	3,317	0.00%
2023/05/11	1	280.01	1	281.50	282.00	0	3,324	0.00%
2023/05/10	1	286.50	1	289.50	286.50	0	3,358	0.00%
2023/05/09	4	292.63	1	295.50	292.50	3	3,446	0.09%
2023/05/08	10	295.00	11	294.54	295.00	-1	3,455	-0.03%
2023/05/05	12	288.67	4	289.13	288.50	8	3,453	0.23%
2023/05/04	3	298.00	4	297.00	298.00	-1	3,452	-0.03%
2023/05/03	6.1	291.02	8.1	294.64	295.00	-2	3,490	-0.06%
2023/05/02	6	297.92	6	300.08	298.00	0	3,532	0.00%
2023/04/28	1	291.00	8	295.63	299.00	-7	3,573	-0.20%
2023/04/27	15	289.33	9	293.00	289.00	6	3,562	0.17%
2023/04/26	6	289.25	13	291.96	292.50	-7	3,534	-0.20%
2023/04/25	2	291.26	2	288.00	287.50	0	3,524	0.00%
2023/04/24	0.1	299.00	0	0.00	298.50	0.1	3,515	0.00%
2023/04/21	2	295.25	2.5	294.98	295.50	-0.5	3,529	-0.01%
2023/04/20	13	307.35	0	307.50	298.50	13	3,539	0.37%
2023/04/19	0	318.00	5.2	318.12	319.50	-5.2	3,564	-0.15%
2023/04/18	2	309.75	10	314.15	313.50	-8	3,603	-0.22%
2023/04/17	1	314.50	1	312.50	313.00	0	3,607	0.00%
2023/04/14	0	0.00	1	313.50	315.50	-1	3,603	-0.03%
2023/04/13	0	308.80	1.2	303.46	302.50	-1.2	3,577	-0.03%
2023/04/12	0	311.00	0	0.00	313.00	0	3,534	0.00%
2023/04/11	1	308.00	1	311.00	311.50	0	3,507	0.00%
2023/04/10	0	307.00	0	309.00	308.50	0	3,486	0.00%
2023/04/07	15	308.90	0	309.00	309.00	15	3,456	0.43%
2023/04/06	1	311.00	1	317.50	316.50	0	3,429	0.00%
2023/03/31	2	313.50	6	315.83	319.00	-4	3,372	-0.12%
2023/03/30	0	311.00	0	311.00	312.00	0	3,328	0.00%
2023/03/29	2	303.75	2	310.25	307.00	0	3,311	0.00%
2023/03/28	4	304.75	6	306.83	305.50	-2	3,310	-0.06%
2023/03/27	3	308.00	1	313.42	305.00	2	3,252	0.06%
2023/03/24	3	314.82	3	314.83	315.50	0	3,235	0.00%
2023/03/23	2	313.00	3	310.67	313.00	-1	3,212	-0.03%
2023/03/22	2	310.00	2	310.25	309.50	0	3,218	0.00%
2023/03/21	5	305.60	7	305.36	304.50	-2	3,173	-0.06%
2023/03/16	0	295.00	0	0.00	295.50	0	3,086	0.00%
2023/03/15	2	302.00	2	300.25	302.00	0	3,075	0.00%
2023/03/14	0.1	294.50	0	291.00	290.50	0.1	3,042	0.00%
2023/03/13	0	0.00	3	298.33	300.50	-3	3,040	-0.10%
2023/03/10	6.1	297.75	6	300.84	298.00	0.1	3,085	0.00%
2023/03/09	0	303.86	0	0.00	305.50	0	3,062	0.00%
2023/03/08	2.1	299.24	1.3	300.00	300.00	0.9	3,055	0.03%
2023/03/07	14.5	310.48	14.4	305.06	303.50	0.1	3,018	0.00%
2023/03/06	0	0.00	3.2	306.44	305.50	-3.2	2,918	-0.11%
2023/03/03	0	286.00	2	286.00	285.50	-2	2,843	-0.07%
2023/03/02	1.4	285.50	2	290.00	284.50	-0.6	2,842	-0.02%
2023/03/01	4	280.25	2	283.00	287.50	2	2,824	0.07%
2023/02/24	21	283.21	22.1	285.95	283.00	-1.1	2,805	-0.04%
2023/02/23	6	282.91	6.4	278.38	283.50	-0.3	2,789	-0.01%
2023/02/22	5	276.00	5	270.90	276.00	0	2,768	0.00%
2023/02/21	3.1	276.15	3	276.17	276.50	0.1	2,748	0.00%
2023/02/20	3.1	277.16	2	279.25	276.50	1.1	2,767	0.04%
2023/02/17	7	283.64	7.2	285.96	283.00	-0.2	2,752	-0.01%
2023/02/16	2	281.00	4.1	280.14	283.50	-2.1	2,717	-0.08%
2023/02/15	7	274.57	7	277.93	274.50	0	2,733	0.00%
2023/02/14	0.2	277.00	0	275.00	277.00	0.2	2,755	0.01%
2023/02/13	0.1	270.92	0	0.00	271.00	0.1	2,744	0.00%
2023/02/10	4	272.63	4	272.38	273.50	0	2,749	0.00%
2023/02/09	4	274.13	1	273.00	274.00	3	2,725	0.11%
2023/02/08	4	273.75	4	274.12	274.00	0	2,711	0.00%
2023/02/07	2.1	265.24	11	265.86	273.00	-8.9	2,676	-0.33%
2023/02/06	4.1	257.51	4	256.63	257.50	0.1	2,582	0.00%
2023/02/03	2	256.50	2.7	254.45	256.50	-0.7	2,586	-0.03%
2023/02/02	10	254.54	12	254.50	255.50	-2	2,613	-0.08%
2023/02/01	6	247.50	6	247.00	247.50	0	2,589	0.00%
2023/01/31	6	245.33	2	252.50	243.50	4	2,693	0.15%
2023/01/30	1	251.50	1	258.00	251.50	0	2,741	0.00%
2023/01/17	3	250.67	3	249.50	252.50	0	2,718	0.00%
2023/01/16	2.1	247.48	2	247.75	247.50	0.1	2,741	0.00%
2023/01/13	0.3	247.97	0	0.00	243.00	0.3	2,805	0.01%
2023/01/12	9	252.50	9	254.44	253.00	0	2,845	0.00%
2023/01/11	2	253.25	1	256.00	253.50	1	2,855	0.04%
2023/01/10	5	253.20	7	253.43	253.00	-2	2,868	-0.07%
2023/01/09	4	245.13	2	245.50	248.00	2	2,890	0.07%
2023/01/06	10	253.25	10	253.95	255.50	0	2,861	0.00%
2023/01/05	1	246.00	5	247.10	248.50	-4	2,832	-0.14%
2023/01/04	0	0.00	3	244.17	244.50	-3	2,857	-0.10%
2023/01/03	2	242.00	3	241.00	242.00	-1	2,898	-0.03%
2022/12/30	4	235.50	4	237.50	234.50	0	2,939	0.00%
2022/12/29	1	231.50	1	233.50	232.50	0	2,965	0.00%
2022/12/28	3	233.83	2	236.50	233.50	1	3,002	0.03%
2022/12/27	5	238.00	5	239.60	238.00	0	3,044	0.00%
2022/12/26	1	236.50	1	237.50	236.50	0	3,060	0.00%
2022/12/23	4	239.88	2	243.25	237.50	2	3,068	0.07%
2022/12/22	2	254.00	2	256.50	254.00	0	3,072	0.00%
2022/12/21	5	253.00	5	252.50	253.00	0	3,119	0.00%
2022/12/20	3	253.83	3	247.83	245.50	0	3,137	0.00%
2022/12/19	4	255.88	4	254.50	256.00	0	3,161	0.00%
2022/12/16	2	256.75	2	254.00	255.00	0	3,196	0.00%
2022/12/15	6	262.50	6	259.92	262.50	0	3,224	0.00%
2022/12/14	5	258.00	5	253.80	258.00	0	3,225	0.00%
2022/12/13	3	248.67	3	253.33	248.00	0	3,252	0.00%
2022/12/12	2	249.00	2	248.25	249.00	0	3,254	0.00%
2022/12/09	2	249.50	2	248.75	250.50	0	3,275	0.00%
2022/12/08	4.1	248.36	4	247.63	248.50	0.1	3,280	0.00%
2022/12/07	6	256.17	6	249.33	248.50	0	3,304	0.00%
2022/12/05	2	257.00	1	259.00	258.00	1	3,328	0.03%
2022/12/02	4.1	261.50	4	260.00	259.00	0.1	3,324	0.00%
2022/11/30	0	0.00	0.2	270.50	271.50	-0.2	3,293	-0.01%
2022/11/29	1	267.00	1	268.50	268.00	0	3,304	0.00%
2022/11/28	1.2	266.44	1	265.55	266.50	0.2	3,397	0.01%
2022/11/25	1	267.00	1	265.50	265.50	0	3,525	0.00%
2022/11/24	0	0.00	2.1	268.24	269.00	-2.1	3,562	-0.06%
2022/11/23	3	261.50	3	263.00	262.50	0	3,573	0.00%
2022/11/22	4	259.88	4	259.50	260.50	0	3,583	0.00%
2022/11/21	2	255.50	2.2	258.68	256.50	-0.2	3,605	-0.01%
2022/11/18	4	258.75	2	259.50	259.50	2	3,626	0.06%
2022/11/17	5	261.30	5.1	259.01	259.00	-0.1	3,623	0.00%
2022/11/16	4	256.25	4	261.00	261.00	0	3,640	0.00%
2022/11/15	3	253.67	3	256.33	256.50	0	3,656	0.00%
2022/11/14	4	254.01	4	254.50	254.00	0	3,714	0.00%
2022/11/11	1	256.00	1	260.00	261.50	0	3,722	0.00%
2022/11/10	6.2	241.97	7	245.50	245.00	-0.8	3,719	-0.02%
2022/11/09	7	253.57	7	254.64	254.00	0	3,709	0.00%
2022/11/08	6	251.58	6	250.42	249.00	0	3,729	0.00%
2022/11/07	6	247.25	8	248.94	249.50	-2	3,792	-0.05%
2022/11/04	5	245.00	6	248.25	250.00	-1	3,884	-0.03%
2022/11/03	2	246.00	1	243.98	247.50	1	3,976	0.03%
2022/11/02	1	242.50	0	0.00	242.50	1	4,126	0.02%
2022/11/01	12	241.34	12	243.29	244.00	0	4,162	0.00%
2022/10/28	0	235.00	1	238.50	237.00	-1	4,211	-0.02%
2022/10/27	8	227.06	7	229.71	233.00	1	4,199	0.02%
2022/10/26	4	211.86	3	213.83	215.50	1	4,112	0.03%
2022/10/25	1	218.50	3	222.67	221.00	-2	4,047	-0.05%
2022/10/24	5	227.60	5	227.60	225.50	0	4,046	0.00%
2022/10/21	0	0.00	0.1	225.00	225.00	-0.1	4,049	0.00%
2022/10/20	2	233.00	2	231.50	233.00	0	3,988	0.00%
2022/10/19	8	244.81	7	243.29	241.50	1	3,927	0.03%
2022/10/18	5	247.80	7	249.00	249.00	-2	3,927	-0.05%
2022/10/17	4	243.63	5	243.50	243.50	-1	3,930	-0.03%
2022/10/14	6	252.42	4	250.75	247.50	2	3,904	0.05%
2022/10/13	6	260.92	5	255.20	254.50	1	3,949	0.03%
2022/10/12	4	264.63	4	265.13	266.50	0	3,958	0.00%
2022/10/11	4.2	273.99	3	273.50	270.50	1.1	4,026	0.03%
2022/10/07	5	287.40	5	288.60	286.00	0	4,122	0.00%
2022/10/06	0	0.00	1.1	289.18	289.00	-1.1	4,192	-0.03%
2022/10/05	1	287.50	7	287.71	285.00	-6	4,216	-0.14%
2022/10/04	4	278.88	5	283.00	283.00	-1	4,204	-0.02%
2022/10/03	0	0.00	1	265.00	266.50	-1	4,183	-0.02%
2022/09/30	0	271.50	1	272.05	272.50	-1	4,205	-0.02%
2022/09/28	6.1	270.46	3	262.05	262.00	3.1	4,255	0.07%
2022/09/27	11	278.45	6	279.58	279.50	5	4,293	0.12%
2022/09/26	4	272.00	4	275.25	274.00	0	4,334	0.00%
2022/09/23	8	285.06	7	284.64	282.50	1	4,354	0.02%
2022/09/22	15	286.33	15.1	285.54	287.00	-0.1	4,354	0.00%
2022/09/21	12	282.58	0	0.00	282.50	12	4,325	0.28%
2022/09/20	2	283.75	14	287.68	290.50	-12	4,318	-0.28%
2022/09/19	2	279.00	2	281.00	281.00	0	4,303	0.00%
2022/09/16	8	283.75	8	284.75	284.00	0	4,308	0.00%
2022/09/15	5	286.40	4	284.38	284.50	1	4,320	0.02%
2022/09/14	4	279.88	4	283.75	286.50	0	4,323	0.00%
2022/09/13	0.1	279.00	0	0.00	280.00	0.1	4,351	0.00%
2022/09/12	12	284.33	13	284.15	284.50	-1	4,375	-0.02%
2022/09/08	2	270.50	2.1	268.84	270.50	-0.1	4,355	0.00%
2022/09/07	0	0.00	1	266.00	264.00	-1	4,400	-0.02%
2022/09/06	4	263.63	6	264.92	262.00	-2	4,402	-0.05%
2022/09/05	2	265.25	2	267.50	263.50	0	4,415	0.00%
2022/09/02	3	260.00	1.5	262.50	262.00	1.5	4,416	0.03%
2022/09/01	6.2	264.87	4.1	265.32	266.00	2.1	4,397	0.05%
2022/08/31	0	280.50	0	0.00	283.50	0	4,318	0.00%
2022/08/25	1	284.00	1	285.50	287.50	0	4,301	0.00%
2022/08/24	0	0.00	0.2	274.00	273.50	-0.2	4,281	0.00%
2022/08/23	0.1	276.00	0	0.00	275.50	0.1	4,345	0.00%
2022/08/22	0	0.00	1.3	275.54	276.50	-1.3	4,363	-0.03%
2022/08/19	3	287.67	2	283.00	283.00	1	4,345	0.02%
2022/08/18	7	285.50	7	284.79	285.50	0	4,319	0.00%
2022/08/17	7	282.64	7	280.00	284.50	0	4,295	0.00%
2022/08/16	1	280.50	2	279.00	279.50	-1	4,266	-0.02%
2022/08/15	4	278.38	4	279.63	279.00	0	4,245	0.00%
2022/08/12	1	278.49	1	275.50	276.50	0	4,229	0.00%
2022/08/11	8	279.63	7	276.85	278.50	1	4,182	0.02%
2022/08/10	2	277.23	3	277.17	280.00	-1	4,086	-0.02%
2022/08/09	5	275.12	7.2	279.28	280.00	-2.2	4,026	-0.05%
2022/08/08	5	264.50	4	261.50	261.50	1	3,890	0.03%
2022/08/05	8.2	258.77	6	258.25	257.50	2.2	3,908	0.06%
2022/08/04	3	256.17	3	257.50	253.50	0	3,902	0.00%
2022/08/03	2	257.25	2	257.75	253.00	0	3,920	0.00%
2022/08/02	2	255.25	3.3	255.59	255.00	-1.3	3,937	-0.03%
2022/08/01	1.2	252.75	1	253.50	253.00	0.2	3,874	0.01%
2022/07/29	8	249.50	18	247.83	248.00	-10	3,836	-0.26%
2022/07/28	2.2	249.05	2	248.50	248.00	0.2	3,806	0.01%
2022/07/26	0.1	247.00	1	245.00	245.00	-0.9	3,796	-0.02%
2022/07/25	1.1	250.45	2	251.00	249.50	-0.9	3,862	-0.02%
2022/07/22	2.1	248.95	2	248.00	248.00	0.1	3,843	0.00%
2022/07/21	3.2	252.85	2	254.00	250.50	1.2	3,835	0.03%
2022/07/20	2.5	254.65	1	251.50	253.50	1.5	3,806	0.04%
2022/07/19	0	0.00	1	258.00	260.00	-1	3,716	-0.03%
2022/07/18	1.1	250.77	2.4	258.75	265.00	-1.3	3,680	-0.04%
2022/07/15	3	249.67	1	246.00	247.00	2	3,565	0.06%
2022/07/14	3	244.50	3	243.83	249.00	0	3,427	0.00%
2022/07/13	1	223.00	2	232.50	232.50	-1	3,315	-0.03%
2022/07/11	1	233.50	0	0.00	222.00	1	3,241	0.03%
2022/07/07	4	217.13	4	218.88	222.00	0	3,187	0.00%
2022/07/06	0	0.00	1	217.00	208.00	-1	3,143	-0.03%
2022/07/05	1	207.00	2	212.75	213.00	-1	3,143	-0.03%
2022/07/04	11	203.95	23	204.04	204.00	-12	3,091	-0.39%
2022/07/01	23	227.61	0.1	215.50	215.00	22.9	3,064	0.75%
2022/06/30	29	237.47	20	240.10	238.50	9	3,091	0.29%
2022/06/29	1	241.00	13	243.04	243.50	-12	3,140	-0.38%
2022/06/28	4	244.88	6	240.92	240.50	-2	3,220	-0.06%
2022/06/27	2	246.50	5	247.00	245.50	-3	3,294	-0.09%
2022/06/24	5	243.80	7	243.29	242.50	-2	3,276	-0.06%
2022/06/23	25	242.26	24	242.87	240.00	1	3,322	0.03%
2022/06/22	19	249.11	4	248.88	245.00	15	3,343	0.45%
2022/06/21	17.1	244.88	19.1	244.32	252.00	-2	3,319	-0.06%
2022/06/20	4	234.00	11	235.32	233.50	-7	3,270	-0.21%
2022/06/17	13	230.73	3	227.50	227.50	10	3,246	0.31%
2022/06/16	6	247.16	6.2	245.70	242.50	-0.2	3,236	-0.01%
2022/06/15	2.1	240.99	4	240.63	240.00	-2	3,225	-0.06%
2022/06/14	4	237.75	6	239.25	238.00	-2	3,205	-0.06%
2022/06/10	2	233.50	10.2	237.22	242.00	-8.2	3,147	-0.26%
2022/06/09	3	234.00	6	231.50	234.00	-3	3,082	-0.10%
2022/06/08	2	230.00	1	230.50	228.50	1	3,056	0.03%
2022/06/07	0	0.00	3	221.17	223.50	-3	3,025	-0.10%
2022/06/06	2	219.50	1	220.00	219.50	1	3,022	0.03%
2022/06/02	2	226.00	2	226.00	226.00	0	3,053	0.00%
2022/06/01	3	226.00	1.2	231.25	225.50	1.8	3,085	0.06%
2022/05/31	3	223.33	5	227.60	232.00	-2	3,083	-0.06%
2022/05/30	3	215.33	2	217.00	217.50	1	3,010	0.03%
2022/05/27	0	208.00	0	0.00	208.00	0	2,958	0.00%
2022/05/26	2	210.00	0	0.00	206.00	2	2,945	0.07%
2022/05/24	1	213.51	1	216.00	211.00	0	2,893	0.00%
2022/05/23	10	213.80	2	217.75	213.50	8	2,867	0.28%
2022/05/20	5	220.10	1	226.00	218.50	4	2,851	0.14%
2022/05/19	1	224.50	1	234.50	225.00	0	2,826	0.00%
2022/05/18	6	229.75	6	230.25	230.00	0	2,793	0.00%
2022/05/17	7.2	226.57	6	226.00	225.50	1.2	2,778	0.04%
2022/05/16	1	235.00	1	236.00	235.50	0	2,751	0.00%
2022/05/13	6	231.42	12	232.21	234.50	-6	2,716	-0.22%
2022/05/12	2	223.50	6	222.33	223.50	-4	2,661	-0.15%
2022/05/11	2	219.00	8.1	215.99	219.00	-6.1	2,615	-0.23%
2022/05/10	1.1	205.23	1	208.00	207.00	0.1	2,550	0.00%
2022/05/09	9	219.44	1	221.50	218.50	8	2,507	0.32%
2022/05/06	0	0.00	4.1	224.02	226.00	-4.1	2,519	-0.16%
2022/05/05	5.1	234.48	14	234.54	232.00	-9	2,546	-0.35%
2022/05/04	6	233.42	6	234.33	234.00	0	2,563	0.00%
2022/05/03	1	232.50	2	231.75	232.50	-1	2,599	-0.04%
2022/04/29	19	230.21	8	231.44	233.00	11	2,580	0.43%
2022/04/28	9	218.28	3	219.83	219.50	6	2,516	0.24%
2022/04/27	6	214.50	1	212.00	215.50	5	2,506	0.20%
2022/04/26	0	0.00	6.1	218.48	221.00	-6.1	2,477	-0.25%
2022/04/25	1	210.50	1	215.00	211.00	0	2,459	0.00%
2022/04/22	0	0.00	1	222.00	221.50	-1	2,457	-0.04%
2022/04/21	3	225.50	3	227.33	225.50	0	2,452	0.00%
2022/04/20	3	223.50	3	224.17	223.00	0	2,476	0.00%
2022/04/19	1	223.50	1.1	225.41	221.50	-0.1	2,488	0.00%
2022/04/18	1	219.50	1	224.00	219.00	0	2,497	0.00%
2022/04/15	1	225.00	1	226.50	224.00	0	2,546	0.00%
2022/04/14	1	225.00	0.2	226.00	226.00	0.8	2,548	0.03%
2022/04/13	0	216.00	2.4	221.66	222.00	-2.4	2,556	-0.09%
2022/04/12	5.6	217.78	5	215.30	215.00	0.6	2,581	0.02%
2022/04/11	0	217.00	1	217.99	216.50	-1	2,554	-0.04%
2022/04/08	14	228.14	4	226.00	226.00	10	2,506	0.40%
2022/04/07	5.1	233.75	3	233.83	231.00	2.1	2,473	0.08%
2022/04/06	8	236.37	16	235.75	238.50	-8	2,426	-0.33%
2022/04/01	7	226.93	6	228.33	230.00	1	2,349	0.04%
2022/03/31	4	228.00	6	225.75	222.50	-2	2,269	-0.09%
2022/03/30	0	0.00	0	215.50	215.00	0	2,168	0.00%
2022/03/29	1	207.00	1	204.00	207.00	0	2,100	0.00%
2022/03/28	7	204.00	9	202.22	204.00	-2	2,099	-0.10%
2022/03/25	1.1	204.78	0	0.00	203.00	1.1	2,039	0.05%
2022/03/24	3	215.50	1	216.50	215.50	2	2,027	0.10%
2022/03/23	2	215.50	1	218.50	216.50	1	2,142	0.05%
2022/03/22	2.1	214.54	2	219.75	217.50	0.1	2,206	0.00%
2022/03/21	1	218.00	1	221.00	219.00	0	2,182	0.00%
2022/03/18	0.1	216.75	0	0.00	216.00	0.1	2,155	0.00%
2022/03/17	1.1	236.29	2	233.75	236.50	-1	2,075	-0.05%
2022/03/15	0	0.00	1	218.50	219.00	-1	2,057	-0.05%
2022/03/14	1	231.00	0	0.00	229.50	1	2,053	0.05%
2022/03/11	1.1	232.27	1	236.50	234.50	0.1	2,066	0.00%
2022/03/10	1.1	233.64	1	238.50	235.50	0.1	2,052	0.00%
2022/03/09	1.1	228.50	1	235.00	228.00	0.1	2,062	0.00%
2022/03/08	1	233.50	1	237.00	226.50	0	2,055	0.00%
2022/03/07	14	238.39	2	247.25	237.00	12	2,008	0.60%
2022/03/04	4	253.75	4	259.25	253.50	0	1,993	0.00%
2022/03/03	5	267.00	5	264.60	267.00	0	1,983	0.00%
2022/03/02	1	262.00	1	264.00	262.00	0	1,978	0.00%
2022/03/01	0	0.00	2	260.00	267.00	-2	1,977	-0.10%
2022/02/25	0	0.00	0.1	252.00	252.00	-0.1	1,983	-0.01%
2022/02/24	2.1	254.55	2	261.50	254.50	0.1	1,984	0.01%
2022/02/23	2	265.00	2	266.50	265.00	0	1,967	0.00%
2022/02/22	1	262.00	1	267.00	262.00	0	1,979	0.00%
2022/02/21	1	273.00	1	272.00	273.00	0	1,976	0.00%
2022/02/18	3	275.00	3	273.67	275.00	0	1,995	0.00%
2022/02/17	1	270.50	1	275.00	272.50	0	2,040	0.00%
2022/02/16	4	274.00	4	268.63	274.00	0	2,073	0.00%
2022/02/15	1	259.50	1	261.00	259.50	0	2,105	0.00%
2022/02/14	1	256.50	0	0.00	256.00	1	2,120	0.05%
2022/02/11	1	271.50	1	272.00	271.50	0	2,166	0.00%
2022/02/10	2	274.50	2	267.50	274.50	0	2,191	0.00%
2022/02/09	1	264.50	1	262.00	264.50	0	2,244	0.00%
2022/01/25	1	271.00	2	274.01	274.50	-1	2,383	-0.04%
2022/01/24	5	266.00	5	261.60	266.00	0	2,350	0.00%
2022/01/21	0.7	263.00	10	262.20	263.50	-9.4	2,357	-0.40%
2022/01/20	2.3	263.37	3	265.67	263.50	-0.7	2,366	-0.03%
2022/01/19	6	267.17	6	268.91	267.50	0	2,401	0.00%
2022/01/18	8	268.63	8	271.44	269.00	0	2,415	0.00%
2022/01/17	6	269.83	5	262.31	270.50	1	2,413	0.04%
2022/01/14	3	260.50	3.1	262.66	260.00	-0.1	2,403	0.00%
2022/01/13	6	266.00	6.1	258.97	266.00	-0.1	2,411	0.00%
2022/01/11	4	258.50	4	263.88	257.50	0	2,399	0.00%
2022/01/10	1	262.50	1	264.50	262.50	0	2,433	0.00%
2022/01/07	3	260.00	3	264.83	259.00	0	2,419	0.00%
2022/01/06	3	266.00	3	269.50	266.00	0	2,412	0.00%
2022/01/05	8	274.00	8	267.26	274.00	0	2,402	0.00%
2022/01/04	2	266.50	2	263.00	266.50	0	2,379	0.00%
2022/01/03	3	261.00	3	261.33	261.00	0	2,390	0.00%
2021/12/30	1	260.00	1	260.50	260.00	0	2,441	0.00%
2021/12/29	1	259.51	1	262.91	259.50	0	2,481	0.00%
2021/12/28	0	261.50	0	0.00	262.00	0	2,489	0.00%
2021/12/24	1	259.00	1	260.00	259.00	0	2,570	0.00%
2021/12/22	1	257.00	1	261.50	257.50	0	2,586	0.00%
2021/12/17	2	259.22	1	261.00	257.50	1	2,517	0.04%
2021/12/16	1	277.01	0	0.00	275.50	1	2,396	0.04%
2021/12/15	0	0.00	1	292.50	292.50	-1	2,326	-0.04%
2021/12/13	1	299.50	0	0.00	297.00	1	2,350	0.04%
2021/12/08	2	296.50	2	293.75	296.50	0	2,340	0.00%
2021/12/06	0	282.00	0	0.00	283.50	0	2,327	0.00%
2021/12/02	0	284.00	1	290.00	284.00	-1	2,346	-0.04%
2021/11/29	0.1	293.50	0.3	290.50	290.50	-0.3	2,421	-0.01%
2021/11/26	0	0.00	0.1	299.73	299.50	-0.1	2,441	0.00%
2021/11/24	0	0.00	0.1	306.50	300.00	-0.1	2,499	0.00%
2021/11/23	0	0.00	0.1	294.00	295.00	-0.1	2,487	0.00%
2021/11/22	0	293.00	0	0.00	292.00	0	2,494	0.00%
2021/11/18	0	0.00	1	292.00	294.00	-1	2,522	-0.04%
2021/11/17	0	0.00	3	292.50	291.50	-3	2,529	-0.12%
2021/11/16	4	294.25	2.1	287.10	292.00	1.9	2,524	0.08%
2021/11/12	1	274.00	0	0.00	288.00	1	2,546	0.04%
2021/11/11	0.1	290.00	0	0.00	291.00	0.1	2,594	0.00%
2021/11/10	1.3	283.73	1.1	293.82	296.00	0.2	2,694	0.01%
2021/11/09	0	0.00	0.1	285.50	290.00	-0.1	2,683	0.00%
2021/11/08	3	284.50	2	281.00	282.50	1	2,649	0.04%
2021/11/05	4	287.13	5	283.10	283.00	-1	2,581	-0.04%
2021/11/04	5	271.00	4.1	266.61	271.50	0.9	2,454	0.04%
2021/11/03	6	260.92	6	258.17	260.50	0	2,403	0.00%
2021/11/01	2	251.50	1	254.00	252.00	1	2,332	0.04%
2021/10/28	2	248.00	2	247.75	248.00	0	2,289	0.00%
2021/10/27	2	250.00	2.1	253.00	250.00	-0.1	2,296	0.00%
2021/10/26	0	0.00	0.1	243.50	245.00	-0.1	2,259	0.00%
2021/10/22	5	240.50	5	238.80	240.50	0	2,251	0.00%
2021/10/21	0	0.00	1	238.00	236.50	-1	2,254	-0.04%
2021/10/20	1	236.50	1	238.00	236.50	0	2,241	0.00%
2021/10/19	3	241.00	3	237.83	241.00	0	2,240	0.00%
2021/10/18	1.1	235.86	1	246.00	233.00	0.1	2,218	0.00%
2021/10/15	0.1	244.00	0	0.00	245.00	0.1	2,169	0.01%
2021/10/06	2.2	229.66	2	229.00	229.00	0.2	2,148	0.01%
2021/10/05	0.2	247.00	0	0.00	246.50	0.2	2,115	0.01%
2021/10/04	2.2	248.52	2	257.50	247.50	0.2	2,115	0.01%
2021/10/01	4	254.38	1	263.00	254.00	3	2,096	0.14%
2021/09/28	2	267.50	2.1	267.50	267.50	-0.1	2,053	0.00%
2021/09/27	1	271.50	1	275.50	271.50	0	2,067	0.00%
2021/09/17	1	266.00	1	269.00	266.00	0	2,107	0.00%
2021/09/15	6	273.00	6	273.00	269.50	0	2,125	0.00%
2021/09/10	5	274.10	6	273.08	276.00	-1	2,171	-0.05%
2021/09/09	2	276.00	2	273.00	276.00	0	2,199	0.00%
2021/09/08	2	273.00	2	279.00	273.00	0	2,199	0.00%
2021/09/07	22	274.68	21	280.76	278.00	1	2,192	0.05%
2021/09/06	1	286.50	2	287.50	286.50	-1	2,162	-0.05%
2021/09/03	13	283.69	12.3	285.27	283.00	0.7	2,162	0.03%
2021/09/02	0	0.00	1	291.00	285.00	-1	2,142	-0.05%
2021/09/01	15	280.00	15	281.83	280.00	0	2,075	0.00%
2021/08/31	17	278.12	17	277.35	280.50	0	2,057	0.00%
2021/08/27	3	291.00	3	290.50	291.50	0	2,022	0.00%
2021/08/26	0	0.00	1	285.50	288.00	-1	2,027	-0.05%
2021/08/23	0	0.00	0.1	287.50	288.00	-0.1	1,995	-0.01%
2021/08/19	1	285.00	0.2	285.00	289.00	0.8	2,032	0.04%
2021/08/18	7.1	279.47	7	279.21	286.00	0.1	1,989	0.01%
2021/08/17	6.1	271.04	6	269.58	271.00	0.1	1,944	0.01%
2021/08/16	2	270.25	0	0.00	267.50	2	1,860	0.11%
2021/08/13	1.3	297.44	0	0.00	297.00	1.3	1,757	0.07%
2021/08/06	1	329.00	0	0.00	332.50	1	1,869	0.05%
2021/08/05	0	0.00	1	336.00	333.00	-1	1,897	-0.05%
2021/08/03	6	331.50	4	331.75	331.50	2	2,034	0.10%
2021/08/02	0	0.00	2	319.00	323.00	-2	2,039	-0.10%
2021/07/30	1	326.50	1	333.50	326.00	0	2,028	0.00%
2021/07/29	2	332.50	2	337.50	335.50	0	2,052	0.00%
2021/07/27	1	333.00	1	343.50	335.50	0	2,111	0.00%
2021/07/26	2	341.50	3	341.17	341.50	-1	2,159	-0.05%
2021/07/23	2	337.25	2	344.50	337.50	0	2,227	0.00%
2021/07/22	1	342.00	1	348.50	341.00	0	2,263	0.00%
2021/07/21	1	338.50	1	349.00	341.50	0	2,280	0.00%
2021/07/20	11	341.27	12	344.92	343.00	-1	2,348	-0.04%
2021/07/19	1	340.00	1	342.00	340.00	0	2,418	0.00%
2021/07/16	2	349.50	1	347.00	350.00	1	2,433	0.04%
2021/07/15	8	347.00	8	341.44	347.00	0	2,427	0.00%
2021/07/14	0	0.00	0	335.00	335.00	0	2,413	0.00%
2021/07/13	4	349.50	4	348.13	349.50	0	2,365	0.00%
2021/07/12	3	342.00	5.1	338.52	342.00	-2.1	2,350	-0.09%
2021/07/09	5	331.00	5	332.90	331.00	0	2,343	0.00%
2021/07/08	3	333.83	2	333.00	334.50	1	2,343	0.04%
2021/07/07	7	332.50	7	332.43	332.50	0	2,341	0.00%
2021/07/06	7	334.50	7.4	335.38	334.50	-0.4	2,335	-0.02%
2021/07/05	2.1	327.79	3	330.00	328.00	-0.9	2,326	-0.04%
2021/07/02	3	326.00	3	327.50	326.00	0	2,336	0.00%
2021/07/01	1.1	325.11	1	330.50	320.00	0.1	2,326	0.01%
2021/06/30	1.2	328.45	1.2	329.77	330.50	0	2,332	0.00%
2021/06/29	4	330.00	5	333.20	330.00	-1	2,346	-0.04%
2021/06/25	9	331.00	11	327.05	331.00	-2	2,351	-0.08%
2021/06/24	4	315.50	5.8	316.34	314.00	-1.8	2,336	-0.08%
2021/06/23	8	312.44	9	311.17	315.50	-1	2,356	-0.04%
2021/06/22	6	300.00	6	299.00	300.00	0	2,334	0.00%
2021/06/21	6	298.00	7	296.86	298.00	-1	2,330	-0.04%
2021/06/18	2	295.00	2	294.50	295.00	0	2,332	0.00%
2021/06/17	1	293.00	1	295.00	293.00	0	2,328	0.00%
2021/06/16	2	295.00	2	297.00	295.00	0	2,380	0.00%
2021/06/15	5	298.00	4	297.75	298.00	1	2,394	0.04%
2021/06/11	5	295.20	4	294.63	295.00	1	2,397	0.04%
2021/06/10	7	292.50	7	290.71	292.50	0	2,385	0.00%
2021/06/09	3	288.00	3	287.50	288.00	0	2,374	0.00%
2021/06/07	3	293.50	3	288.67	293.50	0	2,389	0.00%
2021/06/03	1	292.50	0	0.00	293.00	1	2,386	0.04%
2021/06/01	1	306.50	1	309.00	306.50	0	2,409	0.00%
2021/05/31	5	307.50	6	302.75	307.50	-1	2,444	-0.04%
2021/05/27	2	295.00	2	301.50	295.00	0	2,474	0.00%
2021/05/25	2	303.75	2	306.75	303.00	0	2,480	0.00%
2021/05/24	4	307.50	6	302.50	307.50	-2	2,495	-0.08%
2021/05/21	1	295.50	2	300.75	295.00	-1	2,488	-0.04%
2021/05/20	4	295.75	2	297.75	295.50	2	2,504	0.08%
2021/05/19	5	296.80	4	298.50	295.50	1	2,514	0.04%
2021/05/18	7	292.50	6.1	285.88	295.00	0.9	2,508	0.04%
2021/05/17	9	272.44	10	269.10	273.00	-1	2,543	-0.04%
2021/05/14	11	270.73	11	273.77	271.50	0	2,526	0.00%
2021/05/13	4	269.50	4	266.63	269.50	0	2,518	0.00%
2021/05/12	16	258.72	17	266.97	264.00	-1	2,521	-0.04%
2021/05/11	1	263.00	0.2	265.50	259.00	0.8	2,508	0.03%
2021/05/07	2.1	291.25	1	298.00	290.00	1.1	2,573	0.04%
2021/05/06	2.1	289.29	2.3	298.21	291.00	-0.3	2,615	-0.01%
2021/05/04	6.1	309.18	6.1	319.85	303.00	0.1	2,622	0.00%
2021/05/03	1	315.50	2	318.00	315.50	-1	2,602	-0.04%
2021/04/29	8	317.25	9.2	311.76	318.00	-1.2	2,589	-0.04%
2021/04/28	3	303.50	6.1	299.35	303.50	-3.1	2,564	-0.12%
2021/04/27	4	295.52	7	293.79	296.00	-3	2,537	-0.12%
2021/04/26	5	296.50	3	292.67	296.00	2	2,519	0.08%
2021/04/23	17	291.50	22	285.50	291.50	-5	2,478	-0.20%
2021/04/22	13	275.46	13.3	277.86	275.00	-0.3	2,455	-0.01%
2021/04/21	0.2	272.00	0	0.00	271.00	0.2	2,467	0.01%
2021/04/20	3	274.67	1	275.00	276.00	2	2,521	0.08%
2021/04/19	1	273.51	1	276.50	273.50	0	2,552	0.00%
2021/04/16	0	0.00	2	274.75	275.50	-2	2,599	-0.08%
2021/04/14	0	0.00	0.1	265.50	266.00	-0.1	2,639	0.00%
2021/04/13	0.1	272.78	0	0.00	266.00	0.1	2,667	0.00%
2021/04/12	0.1	272.64	0	0.00	270.50	0.1	2,705	0.00%
2021/04/09	14	280.36	11	280.32	279.50	3	2,726	0.11%
2021/04/08	1.1	278.59	1	282.00	277.00	0.1	2,749	0.00%
2021/04/07	12	279.54	12.1	279.25	279.50	-0.1	2,769	0.00%
2021/04/06	9.1	276.19	13	277.12	276.00	-3.9	2,788	-0.14%
2021/04/01	29	276.98	29	281.00	275.50	0	2,819	0.00%
2021/03/31	4	276.50	4	279.63	276.00	0	2,780	0.00%
2021/03/30	3	278.49	2	277.00	278.50	1	2,751	0.04%
2021/03/29	8	279.50	8	278.38	279.50	0	2,751	0.00%
2021/03/26	1	268.00	1	270.00	268.00	0	2,712	0.00%
2021/03/25	3	270.00	3	266.83	270.00	0	2,731	0.00%
2021/03/24	8	268.00	8	270.25	268.00	0	2,767	0.00%
2021/03/23	23	269.33	20	269.53	269.00	3	2,872	0.10%
2021/03/22	2.2	266.64	0	0.00	266.00	2.2	2,934	0.07%
2021/03/19	14	273.50	16	269.78	273.50	-2	2,968	-0.07%
2021/03/18	14	262.96	14	267.07	262.50	0	2,976	0.00%
2021/03/17	5	265.50	5	266.20	265.50	0	3,033	0.00%
2021/03/16	2	265.50	2	264.00	265.50	0	3,090	0.00%
2021/03/15	1	262.00	1	262.50	262.00	0	3,097	0.00%
2021/03/12	18	262.50	18	260.06	262.50	0	3,119	0.00%
2021/03/11	3	254.67	2	255.50	254.50	1	3,118	0.03%
2021/03/10	7	253.57	7	258.64	253.50	0	3,142	0.00%
2021/03/09	0	0.00	0.3	252.00	251.00	-0.3	3,191	-0.01%
2021/03/08	5	259.60	5	262.30	259.50	0	3,193	0.00%
2021/03/05	3	253.33	3	255.00	256.00	0	3,199	0.00%
2021/03/04	1	257.00	1	264.00	256.50	0	3,226	0.00%
2021/03/03	2	266.25	1	270.00	265.50	1	3,217	0.03%
2021/03/02	12	268.67	13	271.73	266.50	-1	3,233	-0.03%
2021/02/26	1	263.00	1	261.00	262.50	0	3,256	0.00%
2021/02/25	2	270.75	2	273.74	272.00	0	3,213	0.00%
2021/02/24	4.1	268.68	2	276.25	268.50	2.1	3,235	0.06%
2021/02/23	2	272.00	3	273.17	272.00	-1	3,214	-0.03%
2021/02/22	2	272.75	2	278.75	274.00	0	3,237	0.00%
2021/02/19	2	275.00	2	278.00	275.50	0	3,242	0.00%
2021/02/18	1	275.50	2	274.75	275.50	-1	3,284	-0.03%
2021/02/17	3	263.17	2	268.50	269.50	1	3,328	0.03%
2021/02/05	1	271.53	1	273.50	271.50	0	3,289	0.00%
2021/02/04	3	271.33	3	274.33	272.00	0	3,393	0.00%
2021/02/03	1.1	288.06	0	0.00	280.50	1.1	3,374	0.03%
2021/02/02	13	291.81	15.1	283.61	293.00	-2.1	3,375	-0.06%
2021/02/01	8	274.88	11	273.68	275.00	-3	3,318	-0.09%
2021/01/29	4	271.75	5	276.90	269.50	-1	3,276	-0.03%
2021/01/28	6.3	272.25	5	275.50	273.00	1.3	3,204	0.04%
2021/01/27	4.3	288.00	3	293.33	288.00	1.3	3,155	0.04%
2021/01/26	8.1	290.09	8.1	294.51	291.00	0	3,141	0.00%
2021/01/25	7	291.00	3	292.14	288.50	4	3,110	0.13%
2021/01/22	8.1	289.81	4	288.13	291.50	4.1	3,099	0.13%
2021/01/21	7	285.36	7	287.79	285.50	0	3,077	0.00%
2021/01/20	1	281.50	2	282.75	281.00	-1	3,043	-0.03%
2021/01/19	2	283.00	2	282.75	283.00	0	3,043	0.00%
2021/01/18	11	280.05	5	280.40	282.00	6	3,062	0.20%
2021/01/15	2	277.00	6	284.07	277.00	-4	3,093	-0.13%
2021/01/14	1	284.00	1	283.50	282.50	0	3,070	0.00%
2021/01/13	7.1	290.39	7	290.57	291.50	0.1	3,042	0.00%
2021/01/12	1	289.95	11	290.82	287.00	-10	2,984	-0.33%
2021/01/11	13	294.46	2	295.75	294.00	11	2,963	0.37%
2021/01/08	1	291.48	1	296.00	291.50	0	2,923	0.00%
2021/01/07	2	295.25	6	297.00	296.00	-4	2,903	-0.14%
2021/01/06	4	292.38	4	298.13	296.00	0	2,894	0.00%
2021/01/05	5	297.30	7	298.79	297.50	-2	2,879	-0.07%
2021/01/04	3	305.34	1	316.00	301.00	2	2,860	0.07%
2020/12/31	5	314.80	6	315.67	316.00	-1	2,850	-0.04%
2020/12/30	7	316.00	8	312.19	316.00	-1	2,862	-0.03%
2020/12/29	6	305.67	6	304.25	306.50	0	2,870	0.00%
2020/12/28	6	298.58	5	297.80	298.50	1	2,920	0.03%
2020/12/25	2	287.50	2	290.50	287.50	0	2,898	0.00%
2020/12/24	3	289.00	4	289.13	289.00	-1	2,967	-0.03%
2020/12/23	2	284.00	2	284.75	285.50	0	3,028	0.00%
2020/12/22	2	285.50	3.1	288.26	285.50	-1.1	3,059	-0.04%
2020/12/21	3	286.00	3	292.00	287.50	0	3,141	0.00%
2020/12/18	11	293.45	14	294.96	293.50	-3	3,190	-0.09%
2020/12/17	7	290.71	3	296.33	287.50	4	3,146	0.13%
2020/12/16	10	301.10	13	292.85	305.00	-3	3,044	-0.10%
2020/12/15	19	288.76	15	289.03	288.00	4	2,991	0.13%
2020/12/14	7	281.64	8.3	282.67	285.00	-1.3	2,956	-0.04%
2020/12/11	9	274.44	12.1	274.83	277.00	-3.1	2,909	-0.11%
2020/12/10	5	266.60	6	268.00	265.00	-1	2,861	-0.03%
2020/12/08	2	260.00	2	260.00	259.00	0	2,861	0.00%
2020/12/07	1.1	256.18	3	251.00	256.00	-1.9	2,908	-0.07%
2020/12/04	1	251.00	1	249.50	250.00	0	2,920	0.00%
2020/12/03	8	250.63	6	249.75	252.00	2	2,920	0.07%
2020/12/02	2	243.75	2	244.00	245.00	0	2,880	0.00%
2020/12/01	6	243.17	8	242.88	243.00	-2	2,928	-0.07%
2020/11/30	3	238.67	1	245.00	239.00	2	2,939	0.07%
2020/11/27	1	243.50	3	241.33	243.50	-2	2,909	-0.07%
2020/11/26	4	236.25	5	233.80	237.00	-1	2,909	-0.03%
2020/11/25	2	230.50	1	229.50	228.00	1	2,932	0.03%
2020/11/24	1	238.00	3	235.33	236.50	-2	2,950	-0.07%
2020/11/23	3	237.83	3	238.50	237.50	0	3,004	0.00%
2020/11/20	2	243.50	3	243.50	243.50	-1	3,050	-0.03%
2020/11/19	1	242.00	4	244.63	242.50	-3	3,117	-0.10%
2020/11/18	2	246.00	3	244.50	246.00	-1	3,175	-0.03%
2020/11/17	4	242.13	2.2	241.64	244.00	1.8	3,190	0.06%
2020/11/16	0	0.00	14	236.04	239.00	-14	3,205	-0.44%
2020/11/13	9	227.94	11	227.95	229.50	-2	3,182	-0.06%
2020/11/12	10	226.60	9	230.78	223.00	1	3,192	0.03%
2020/11/11	1	220.00	1	216.00	220.00	0	3,169	0.00%
2020/11/10	0	0.00	2	220.50	217.50	-2	3,260	-0.06%
2020/11/09	1	217.50	2.1	216.49	217.50	-1.1	3,317	-0.03%
2020/11/06	2	213.75	2.1	213.31	214.50	-0.1	3,387	0.00%
2020/11/05	1	212.00	0	0.00	212.00	1	3,498	0.03%
2020/11/04	1	210.50	1	209.50	210.50	0	3,536	0.00%
2020/11/03	2	209.50	2	208.50	209.50	0	3,591	0.00%
2020/11/02	2	206.75	2	210.50	206.00	0	3,630	0.00%
2020/10/30	5.3	207.47	5	207.90	207.50	0.3	3,674	0.01%
2020/10/29	1	204.50	0	0.00	206.50	1	3,722	0.03%
2020/10/28	1	209.00	2	209.00	209.00	-1	3,765	-0.03%
2020/10/27	2	209.50	1	210.00	210.00	1	3,787	0.03%
2020/10/26	4	214.00	5	211.90	214.00	-1	3,805	-0.03%
2020/10/23	8	209.25	2	210.25	208.50	6	3,835	0.16%
2020/10/22	7	214.21	3	213.00	214.00	4	3,820	0.10%
2020/10/21	6	219.33	2	222.75	218.00	4	3,818	0.10%
2020/10/20	8	222.00	10	222.30	222.00	-2	3,840	-0.05%
2020/10/19	2	221.00	3	221.17	221.00	-1	3,865	-0.03%
2020/10/16	2	220.00	1	218.00	218.00	1	3,895	0.03%
2020/10/15	1	221.50	1	220.00	221.50	0	3,908	0.00%
2020/10/14	3	219.67	3	222.33	220.00	0	3,923	0.00%
2020/10/13	1	216.00	1	218.50	219.00	0	3,952	0.00%
2020/10/08	4	219.00	1	219.00	219.00	3	4,017	0.07%
2020/10/07	1	221.50	0	0.00	219.00	1	4,015	0.02%
2020/10/05	4	221.75	5	227.00	218.50	-1	4,006	-0.02%
2020/09/30	3	222.50	3	222.83	222.50	0	3,963	0.00%
2020/09/28	8	218.81	9	218.22	219.00	-1	4,000	-0.02%
2020/09/25	7	208.64	8	211.25	211.50	-1	4,044	-0.02%
2020/09/24	10	207.75	13	212.00	206.50	-3	4,087	-0.07%
2020/09/23	4	209.75	1	217.00	210.00	3	4,056	0.07%
2020/09/22	11	216.73	11	219.00	216.50	0	4,010	0.00%
2020/09/21	1	216.50	2	219.25	218.00	-1	4,041	-0.02%
2020/09/18	3	219.50	3	218.50	219.50	0	4,069	0.00%
2020/09/17	4	216.75	2.3	218.78	216.00	1.8	4,081	0.04%
2020/09/16	4	220.00	3	220.50	219.50	1	4,073	0.02%
2020/09/15	3	220.67	3	221.17	220.50	0	4,075	0.00%
2020/09/14	3	219.83	3	220.67	218.50	0	4,159	0.00%
2020/09/11	2	216.75	0	0.00	215.50	2	4,142	0.05%
2020/09/10	3	224.83	5	227.90	222.00	-2	4,135	-0.05%
2020/09/09	4	217.38	7	217.21	218.50	-3	4,104	-0.07%
2020/09/08	0	0.00	6	221.83	222.50	-6	4,108	-0.15%
2020/09/07	0	0.00	1	224.00	224.00	-1	4,150	-0.02%
2020/09/04	1	226.00	0	0.00	230.00	1	4,242	0.02%
2020/09/03	2	234.25	2	235.00	233.50	0	4,283	0.00%
2020/08/28	2	241.50	2	240.25	241.00	0	4,611	0.00%
2020/08/27	5	238.00	3	233.83	236.00	2	4,669	0.04%
2020/08/26	3	229.00	2	230.00	230.00	1	4,781	0.02%
2020/08/25	9	239.33	5	239.10	237.50	4	4,745	0.08%
2020/08/24	3	240.67	2	240.00	244.00	1	4,769	0.02%
2020/08/21	1	230.00	1	227.00	228.00	0	4,827	0.00%
2020/08/20	5	223.00	5	228.00	222.00	0	4,818	0.00%
2020/08/19	2	232.50	2	238.00	232.50	0	4,815	0.00%
2020/08/18	5	235.90	6	236.42	235.00	-1	4,938	-0.02%
2020/08/17	0	0.00	1	237.00	238.00	-1	4,950	-0.02%
2020/08/14	5	227.00	5	225.91	228.50	0	4,896	0.00%
2020/08/13	15	219.00	16	217.69	220.00	-1	4,843	-0.02%
2020/08/12	0	0.00	1	211.50	215.00	-1	4,865	-0.02%
2020/08/11	4	209.50	4	217.25	209.00	0	4,956	0.00%
2020/08/10	5	220.40	3	223.67	220.00	2	4,916	0.04%
2020/08/07	6	226.42	5	231.00	226.00	1	4,988	0.02%
2020/08/06	5	238.80	1	248.50	237.00	4	4,987	0.08%
2020/08/05	3	248.17	6	249.00	247.00	-3	5,040	-0.06%
2020/08/04	5	245.20	5	240.60	245.50	0	5,047	0.00%
2020/08/03	4	236.75	7	236.07	233.00	-3	5,058	-0.06%
2020/07/31	4	230.38	4	232.88	229.50	0	5,057	0.00%
2020/07/30	2	232.25	1	234.00	232.00	1	5,127	0.02%
2020/07/29	9	233.33	5	234.10	232.00	4	5,198	0.08%
2020/07/28	2	227.75	2	232.75	229.00	0	5,252	0.00%
2020/07/27	1	235.00	2	237.75	235.00	-1	5,333	-0.02%
2020/07/24	3	238.50	9	240.94	236.50	-6	5,641	-0.11%
2020/07/23	2	239.50	2	240.50	240.50	0	5,899	0.00%
2020/07/22	0	0.00	1	247.50	247.00	-1	5,995	-0.02%
2020/07/17	2.1	236.26	1	237.00	236.50	1.1	6,366	0.02%
2020/07/16	5	245.80	4	247.50	241.50	1	6,520	0.02%
2020/07/14	2	257.50	5	257.90	259.00	-3	7,003	-0.04%
2020/07/13	4	259.63	2	260.50	261.50	2	7,093	0.03%
2020/07/10	4	255.00	8	257.13	255.00	-4	7,128	-0.06%
2020/07/09	0	0.00	1.1	258.82	258.00	-1.1	7,139	-0.02%
2020/07/08	3	257.83	0	0.00	255.50	3	7,161	0.04%
2020/07/07	6	256.25	3	256.00	256.50	3	7,269	0.04%
2020/07/06	3	255.33	3	259.67	256.50	0	7,267	0.00%
2020/07/03	4	243.00	3	243.67	242.00	1	7,244	0.01%
2020/07/02	2	237.50	4	234.38	237.50	-2	7,322	-0.03%
2020/07/01	2	231.50	3	231.67	230.50	-1	7,396	-0.01%
2020/06/30	2	228.00	2	229.00	228.00	0	7,439	0.00%
2020/06/29	6	225.17	7	225.36	225.50	-1	7,495	-0.01%
2020/06/24	6	225.33	6	228.08	223.50	0	7,515	0.00%
2020/06/23	1	227.00	0	0.00	225.00	1	7,599	0.01%
2020/06/19	7	230.21	8	230.63	230.00	-1	7,826	-0.01%
2020/06/18	0	0.00	1	222.50	223.00	-1	7,892	-0.01%
2020/06/17	3	222.83	1	221.00	224.50	2	8,006	0.02%
2020/06/16	3	225.33	14	225.14	226.50	-11	8,327	-0.13%
2020/06/15	2	221.25	1	226.50	220.50	1	8,462	0.01%
2020/06/12	28.5	225.99	18	225.17	226.50	10.5	8,552	0.12%
2020/06/11	11	223.50	15	224.10	223.50	-4	8,639	-0.05%
2020/06/10	8	216.88	8	213.56	217.50	0	8,614	0.00%
2020/06/09	4	210.38	3	214.83	209.50	1	8,722	0.01%
2020/06/08	6	214.50	5	214.30	213.00	1	8,742	0.01%
2020/06/05	3	224.00	3	226.67	223.50	0	8,626	0.00%
2020/06/04	7.1	225.18	8	224.94	227.00	-0.9	8,629	-0.01%
2020/06/03	3	224.17	4	225.50	223.50	-1	8,638	-0.01%
2020/06/02	4	236.13	1	240.50	228.00	3	8,589	0.03%
2020/06/01	13	241.58	12	242.63	242.50	1	8,567	0.01%
2020/05/29	19	235.53	21	234.62	241.50	-2	8,583	-0.02%
2020/05/28	13	236.23	12	239.29	236.00	1	8,568	0.01%
2020/05/27	4	229.25	4	232.63	229.00	0	8,506	0.00%
2020/05/26	8	229.00	8	230.63	229.00	0	8,598	0.00%
2020/05/25	25	228.68	25	223.60	229.00	0	8,592	0.00%
2020/05/22	22	217.05	20	218.48	217.50	2	8,479	0.02%
2020/05/21	8	216.69	7	218.00	216.50	1	8,499	0.01%
2020/05/20	12	215.00	13	213.65	215.00	-1	8,540	-0.01%
2020/05/19	6	216.08	4	216.50	212.00	2	8,614	0.02%
2020/05/18	19	217.82	19	216.63	218.00	0	8,556	0.00%
2020/05/15	7	210.57	7	213.50	209.00	0	8,454	0.00%
2020/05/14	8	212.75	10	212.70	211.00	-2	8,438	-0.02%
2020/05/13	2	209.25	4	205.50	209.50	-2	8,385	-0.02%
2020/05/12	3	204.50	4	202.25	204.50	-1	8,424	-0.01%
2020/05/11	2	210.50	0	0.00	209.00	2	8,494	0.02%
2020/05/08	2	209.50	0	0.00	209.50	2	8,584	0.02%
2020/05/06	3	210.50	0	0.00	212.50	3	8,746	0.03%
2020/05/05	4	212.63	4	210.75	209.50	0	8,723	0.00%
2020/05/04	6	207.67	6	209.42	208.50	0	8,699	0.00%
2020/04/30	7	216.71	83.1	216.97	217.50	-76.1	8,678	-0.88%
2020/04/29	15	221.23	16.2	223.27	223.50	-1.2	8,647	-0.01%
2020/04/28	9	206.56	12	209.38	212.50	-3	8,389	-0.04%
2020/04/27	79	198.97	7	198.21	196.50	72	8,214	0.88%
2020/04/24	7.1	193.10	7.2	192.22	195.00	-0.1	8,157	0.00%
2020/04/23	11	191.27	10	193.85	190.00	1	8,121	0.01%
2020/04/22	4	186.13	4	185.25	186.50	0	7,975	0.00%
2020/04/21	4	186.37	2	187.50	184.00	2	7,892	0.03%
2020/04/20	6	194.91	7	192.93	193.00	-1	7,764	-0.01%
2020/04/17	3	199.50	6	202.92	206.00	-3	7,499	-0.04%
2020/04/16	3	183.50	9.2	185.36	188.00	-6.2	7,257	-0.09%
2020/04/15	4	182.63	11	182.82	183.00	-7	7,214	-0.10%
2020/04/14	0	0.00	1	179.50	179.50	-1	7,185	-0.01%
2020/04/13	2	177.50	3	179.83	178.00	-1	7,238	-0.01%
2020/04/10	15	178.00	4	177.75	178.50	11	7,203	0.15%
2020/04/09	1	173.00	1	177.50	174.50	0	7,156	0.00%
2020/04/08	4	176.75	2	178.00	177.50	2	7,196	0.03%
2020/04/07	10	178.10	13	178.23	174.50	-3	7,282	-0.04%
2020/04/06	2	174.00	4	173.13	176.00	-2	7,158	-0.03%
2020/04/01	3	162.83	4	164.63	166.50	-1	7,084	-0.01%
2020/03/31	10	162.60	14	161.32	163.00	-4	7,053	-0.06%
2020/03/30	13	157.54	10	154.95	158.00	3	7,007	0.04%
2020/03/27	1	159.00	4	159.50	156.50	-3	7,048	-0.04%
2020/03/26	6	152.50	11	151.45	155.00	-5	6,947	-0.07%
2020/03/25	9	152.06	14	152.43	154.00	-5	6,898	-0.07%
2020/03/24	34	142.21	42	142.19	144.00	-8	6,735	-0.12%
2020/03/23	18	137.56	1	139.00	137.00	17	6,592	0.26%
2020/03/20	23.1	146.09	20	146.40	152.00	3.1	6,518	0.05%
2020/03/19	21	152.98	10	161.65	149.00	11	6,193	0.18%
2020/03/18	3	165.67	6	170.42	165.50	-3	6,053	-0.05%
2020/03/17	2	162.75	17	165.47	168.50	-15	5,976	-0.25%
2020/03/16	19	165.63	14	169.04	163.00	5	5,875	0.09%
2020/03/13	3	161.67	5	158.80	169.00	-2	5,834	-0.03%
2020/03/12	14	163.96	13	163.92	164.00	1	5,738	0.02%
2020/03/11	5	172.70	13	174.04	172.50	-8	5,735	-0.14%
2020/03/10	7	171.00	14	167.89	171.00	-7	5,777	-0.12%
2020/03/09	5	171.60	13	172.08	168.00	-8	5,805	-0.14%
2020/03/06	6	176.33	3	176.67	178.00	3	5,764	0.05%
2020/03/05	4	179.00	8	174.75	179.00	-4	5,756	-0.07%
2020/03/04	4	168.50	13	166.54	168.50	-9	5,689	-0.16%
2020/03/03	5	165.60	1	166.00	165.50	4	5,747	0.07%
2020/03/02	6	162.92	1	163.00	162.00	5	5,824	0.09%
2020/02/27	5	165.40	2	168.25	163.50	3	6,678	0.04%
2020/02/26	3	171.83	1	174.00	171.50	2	6,654	0.03%
2020/02/25	2	177.00	0	0.00	175.50	2	6,720	0.03%
2020/02/24	4	175.25	3	174.83	176.00	1	6,758	0.01%
2020/02/21	6	181.25	7	182.29	179.50	-1	6,747	-0.01%
2020/02/20	14	183.89	18	186.03	183.50	-4	6,728	-0.06%
2020/02/19	7	182.07	7	182.71	182.00	0	6,713	0.00%
2020/02/18	5	181.30	4	181.25	180.50	1	6,723	0.01%
2020/02/17	2	181.50	3	181.67	183.50	-1	6,721	-0.01%
2020/02/14	2	181.25	4	180.75	182.50	-2	6,741	-0.03%
2020/02/13	7	181.79	3	180.50	179.50	4	6,792	0.06%
2020/02/12	13	184.62	7	186.14	183.00	6	6,780	0.09%
2020/02/11	11	182.41	6	183.92	184.00	5	6,835	0.07%
2020/02/10	2	180.00	2	178.00	181.50	0	6,866	0.00%
2020/02/07	7	175.36	5	178.00	174.00	2	6,840	0.03%
2020/02/06	1	176.00	3	175.83	176.00	-2	6,788	-0.03%
2020/02/05	4	172.63	8	172.00	173.50	-4	6,903	-0.06%
2020/02/04	0	0.00	1	170.00	171.00	-1	6,982	-0.01%
2020/02/03	19	157.00	21	153.02	164.00	-2	6,950	-0.03%
2020/01/31	5	163.80	4	163.38	163.00	1	6,949	0.01%
2020/01/30	8	161.38	5	163.60	159.00	3	6,976	0.04%
2020/01/20	2	174.00	2	174.75	174.00	0	6,879	0.00%
2020/01/17	3	173.50	4	172.75	173.50	-1	6,831	-0.01%
2020/01/16	3	168.33	4	168.88	168.50	-1	6,773	-0.01%
2020/01/15	2	166.75	2	168.25	168.00	0	6,766	0.00%
2020/01/14	5	168.90	4	169.63	168.50	1	6,761	0.01%
2020/01/13	2	168.00	3	166.83	168.00	-1	6,713	-0.01%
2020/01/10	2	165.25	2	167.00	165.50	0	6,797	0.00%
2020/01/09	5	166.90	4	166.75	168.00	1	6,848	0.01%
2020/01/08	14	164.11	15	162.37	165.00	-1	6,875	-0.01%
2020/01/07	3	164.83	2	163.00	162.00	1	6,957	0.01%
2020/01/06	2	169.50	1	170.50	170.00	1	6,965	0.01%
2020/01/03	5	173.50	5	173.10	171.50	0	7,075	0.00%
2020/01/02	4	172.75	3	172.83	175.00	1	7,049	0.01%
2019/12/31	5	169.10	6	168.33	168.00	-1	7,053	-0.01%
2019/12/30	2	164.00	3	163.84	164.00	-1	6,952	-0.01%
2019/12/27	4	162.25	5	161.30	162.50	-1	7,065	-0.01%
2019/12/26	4	158.13	1	161.00	157.50	3	7,105	0.04%
2019/12/25	3	159.83	6	159.67	160.00	-3	7,122	-0.04%
2019/12/24	7	161.79	3	165.83	160.50	4	7,108	0.06%
2019/12/23	4	168.13	4	169.25	168.00	0	7,086	0.00%
2019/12/20	1	168.50	1	168.50	168.50	0	7,175	0.00%
2019/12/19	3	166.67	2	166.25	167.00	1	7,206	0.01%
2019/12/18	1	165.50	3	165.67	165.50	-2	7,347	-0.03%
2019/12/17	4	166.00	3	167.33	166.00	1	7,414	0.01%
2019/12/16	2	166.25	5	165.40	166.50	-3	7,527	-0.04%
2019/12/13	2	164.50	2	164.50	164.50	0	7,608	0.00%
2019/12/12	5	163.80	3	165.17	164.00	2	7,635	0.03%
2019/12/11	6	164.42	4	164.88	165.50	2	7,643	0.03%
2019/12/10	9	164.94	9	164.39	164.50	0	7,658	0.00%
2019/12/09	9	164.50	13	164.19	164.50	-4	7,704	-0.05%
2019/12/06	5	162.20	5	163.20	160.50	0	7,672	0.00%
2019/12/05	4	163.63	5	161.10	164.50	-1	7,640	-0.01%
2019/12/04	16	157.50	16	159.03	157.50	0	7,569	0.00%
2019/12/03	7	157.79	5	158.60	157.00	2	7,551	0.03%
2019/12/02	1	155.00	1	159.00	158.00	0	7,554	0.00%
2019/11/29	9	159.39	4	160.25	159.00	5	7,611	0.07%
2019/11/28	4	160.75	4	164.50	160.00	0	7,680	0.00%
2019/11/27	4	163.75	1	164.00	163.50	3	7,696	0.04%
2019/11/26	4	168.88	4	170.13	170.00	0	7,602	0.00%
2019/11/25	13	169.85	10	169.85	171.00	3	6,820	0.04%
2019/11/22	9	164.33	11	166.77	166.50	-2	6,895	-0.03%
2019/11/21	3	166.50	3	168.67	166.50	0	6,840	0.00%
2019/11/20	5	169.00	8	169.75	169.00	-3	6,799	-0.04%
2019/11/19	0	0.00	1	172.00	173.00	-1	6,804	-0.01%
2019/11/18	8	174.06	1	172.00	171.00	7	6,827	0.10%
2019/11/15	6	177.25	6	177.08	178.00	0	6,801	0.00%
2019/11/14	11	175.50	13	176.35	175.50	-2	6,785	-0.03%
2019/11/13	7	175.64	10	176.40	176.00	-3	6,770	-0.04%
2019/11/12	16	173.63	13	173.88	174.00	3	6,777	0.04%
2019/11/11	19	172.34	19	174.71	173.00	0	6,724	0.00%
2019/11/08	11	176.32	9	178.22	172.00	2	6,774	0.03%
2019/11/07	8	173.13	7.3	174.02	174.00	0.7	6,760	0.01%
2019/11/06	9	179.22	12	178.58	180.50	-3	6,751	-0.04%
2019/11/05	4	175.13	4	175.38	175.50	0	6,860	0.00%
2019/11/04	7	172.71	12	173.75	173.00	-5	6,915	-0.07%
2019/11/01	11	176.27	5.2	180.64	174.50	5.8	6,890	0.08%
2019/10/31	5.1	182.10	9	183.94	181.50	-3.9	6,804	-0.06%
2019/10/30	19	182.84	18	185.72	182.50	1	6,796	0.01%
2019/10/29	7	183.86	1	181.50	182.50	6	6,741	0.09%
2019/10/28	3	188.83	2	189.00	189.00	1	6,749	0.01%
2019/10/25	4	187.63	7	188.64	188.00	-3	6,767	-0.04%
2019/10/24	1	191.50	0	0.00	188.50	1	6,793	0.01%
2019/10/23	2	191.00	2	189.75	191.00	0	6,807	0.00%
2019/10/22	6	189.33	1	189.00	188.50	5	6,818	0.07%
2019/10/21	2	188.00	0	0.00	187.00	2	6,844	0.03%
2019/10/18	4	189.75	2	188.00	189.50	2	6,945	0.03%
2019/10/17	4	186.25	13	185.77	187.00	-9	6,881	-0.13%
2019/10/16	9	189.06	14	187.93	190.00	-5	6,789	-0.07%
2019/10/15	2.3	190.74	6	190.92	195.00	-3.7	6,717	-0.06%
2019/10/14	74	186.47	2	186.75	186.50	72	6,618	1.09%
2019/10/09	15	185.00	18	181.83	185.00	-3	6,542	-0.05%
2019/10/08	14	179.25	13	179.19	180.00	1	6,436	0.02%
2019/10/07	19	177.39	20	177.70	177.00	-1	6,407	-0.02%
2019/10/04	9	174.50	5	175.70	172.50	4	6,343	0.06%
2019/10/03	37	173.41	28	170.14	175.00	9	6,282	0.14%
2019/10/02	16	167.00	15	165.30	167.00	1	6,165	0.02%
2019/10/01	4	161.63	3	165.00	162.00	1	6,110	0.02%
2019/09/27	20	163.63	18	165.17	163.50	2	6,078	0.03%
2019/09/26	72	165.00	4	164.63	165.00	68	6,237	1.09%
2019/09/25	4	161.75	1	163.00	162.50	3	6,350	0.05%
2019/09/24	11	164.68	10	165.80	165.00	1	6,374	0.02%
2019/09/23	6	164.83	6	166.33	163.50	0	6,348	0.00%
2019/09/20	6	168.50	6	172.25	169.00	0	6,289	0.00%
2019/09/19	1	170.00	1	171.50	172.00	0	6,328	0.00%
2019/09/18	15	177.50	16	174.44	177.50	-1	6,459	-0.02%
2019/09/17	12	172.29	11	172.64	172.50	1	6,372	0.02%
2019/09/16	21	170.86	24	171.15	171.00	-3	6,381	-0.05%
2019/09/12	24	170.50	31	168.35	170.50	-7	6,386	-0.11%
2019/09/11	33	166.14	33	169.23	166.00	0	6,402	0.00%
2019/09/10	57	168.00	57	167.05	168.00	0	6,357	0.00%
2019/09/09	26	165.94	24	167.94	166.00	2	6,343	0.03%
2019/09/06	0	0.00	1	165.50	164.00	-1	6,333	-0.02%
2019/09/05	9	162.50	10	164.10	162.50	-1	6,348	-0.02%
2019/09/04	33	163.00	21	163.50	163.00	12	6,311	0.19%
2019/09/03	9	162.50	10	165.00	161.50	-1	6,320	-0.02%
2019/09/02	19	165.63	9	166.50	164.00	10	6,286	0.16%
2019/08/30	20	164.15	19	166.68	165.50	1	6,202	0.02%
2019/08/29	18	162.50	23	161.83	162.50	-5	6,103	-0.08%
2019/08/28	77	161.32	81	160.60	161.50	-4	6,115	-0.07%
2019/08/27	63	156.60	109	156.64	156.50	-46	6,005	-0.77%	大賣/
2019/08/26	52	152.87	50	153.89	153.00	2	5,905	0.03%
2019/08/23	8	153.63	12	154.54	153.50	-4	5,873	-0.07%
2019/08/22	7	157.36	5	156.40	155.00	2	5,853	0.03%
2019/08/21	0	0.00	16	153.97	156.00	-16	5,857	-0.27%
2019/08/20	3	153.00	6	153.83	153.00	-3	5,898	-0.05%
2019/08/19	6	152.00	3	153.00	152.00	3	5,841	0.05%
2019/08/16	8	151.38	10	152.75	153.00	-2	5,830	-0.03%
2019/08/15	0	0.00	15	152.00	152.00	-15	5,818	-0.26%
2019/08/14	3	150.50	3	153.00	150.50	0	5,779	0.00%
2019/08/13	1	151.00	1	149.50	149.00	0	5,809	0.00%
2019/08/12	20	155.10	21	153.21	156.00	-1	5,805	-0.02%
2019/08/08	1	148.00	2	149.00	151.00	-1	5,647	-0.02%
2019/08/07	14	147.14	24	144.29	147.50	-10	5,552	-0.18%
2019/08/06	14	137.14	14	137.25	140.50	0	5,462	0.00%
2019/08/05	12	138.71	50	137.18	138.00	-38	5,371	-0.71%
2019/08/02	46	132.83	5	133.10	133.00	41	5,329	0.77%
2019/08/01	13	136.19	15	135.03	136.50	-2	5,322	-0.04%
2019/07/31	17	132.94	3	133.50	134.00	14	5,381	0.26%
2019/07/30	25	135.12	10	137.80	133.00	15	5,470	0.27%
2019/07/29	6	136.92	21	137.14	137.50	-15	5,430	-0.28%
2019/07/26	0	0.00	24	136.08	136.50	-24	5,462	-0.44%
2019/07/25	20	134.98	21	137.17	134.50	-1	5,479	-0.02%
2019/07/24	2	134.50	8	135.31	136.00	-6	5,464	-0.11%
2019/07/23	16	134.00	12	138.46	134.00	4	5,510	0.07%
2019/07/22	2	133.50	43	134.43	136.50	-41	5,570	-0.74%
2019/07/19	1	131.50	22	131.09	132.00	-21	5,508	-0.38%
2019/07/18	7	128.57	7	130.00	128.50	0	5,561	0.00%
2019/07/17	0	0.00	16	129.63	130.00	-16	5,744	-0.28%
2019/07/16	8	128.44	7	129.64	128.50	1	5,749	0.02%
2019/07/15	1	128.50	0	0.00	129.00	1	5,758	0.02%
2019/07/12	1	129.00	2	129.75	128.50	-1	5,783	-0.02%
2019/07/11	0	0.00	1	130.00	129.00	-1	5,788	-0.02%
2019/07/10	5	131.50	7	132.43	133.00	-2	5,762	-0.03%
2019/07/08	5	130.90	2	131.75	130.00	3	5,823	0.05%
2019/07/05	122	130.50	0	0.00	130.50	122	5,850	2.09%	大買/鉅額交易
2019/07/04	2	129.50	1	130.00	130.00	1	5,889	0.02%
2019/07/03	12	129.38	1	127.50	127.50	11	5,922	0.19%
2019/07/02	8	136.38	9	136.33	136.50	-1	5,770	-0.02%
2019/07/01	2	135.50	5	135.00	134.00	-3	5,637	-0.05%
2019/06/28	3	131.50	6	130.67	131.50	-3	5,646	-0.05%
2019/06/27	9	130.33	9	132.61	128.50	0	5,752	0.00%
2019/06/26	21	128.36	7	128.86	131.00	14	5,772	0.24%
2019/06/25	18	128.14	34	127.71	129.00	-16	5,685	-0.28%
2019/06/24	9	122.00	9	122.00	122.00	0	5,437	0.00%
2019/06/21	9	122.33	1	123.00	123.00	8	5,584	0.14%
2019/06/20	10	125.50	31	125.21	125.50	-21	5,584	-0.38%
2019/06/19	4	124.50	6	125.17	124.50	-2	5,691	-0.04%
2019/06/18	6	121.50	8	120.06	121.50	-2	5,690	-0.04%
2019/06/17	7	119.29	5	119.60	119.00	2	5,781	0.03%
2019/06/14	36	121.49	28	123.48	121.00	8	5,938	0.13%
2019/06/13	37	125.97	36	125.63	126.00	1	6,152	0.02%
2019/06/12	43	124.47	47	124.17	124.00	-4	6,167	-0.06%
2019/06/11	12	123.71	11	123.18	123.50	1	6,177	0.02%
2019/06/10	3	123.50	23	121.85	123.50	-20	6,167	-0.32%
2019/06/06	61	117.84	18	119.14	117.50	43	6,114	0.70%
2019/06/05	3	120.00	57	119.92	120.00	-54	6,085	-0.89%
2019/06/04	22	118.27	6	122.00	118.00	16	6,137	0.26%
2019/06/03	21	120.50	21	120.64	120.50	0	6,148	0.00%
2019/05/31	6	122.50	6	121.00	122.50	0	6,153	0.00%
2019/05/30	0	0.00	15	118.50	119.00	-15	6,150	-0.24%
2019/05/29	12	116.50	24	115.94	116.50	-12	6,226	-0.19%
2019/05/28	0	0.00	31	114.77	116.50	-31	6,299	-0.49%
2019/05/27	47	111.83	11	112.77	111.50	36	6,303	0.57%
2019/05/24	10	118.70	8	120.06	118.50	2	6,346	0.03%
2019/05/23	2	119.00	31	119.21	119.50	-29	6,538	-0.44%
2019/05/22	15	119.70	8	122.69	119.00	7	6,588	0.11%
2019/05/21	13	119.27	41	120.38	122.00	-28	6,602	-0.42%
2019/05/20	5	118.40	11	119.41	118.50	-6	6,600	-0.09%
2019/05/17	15	123.57	17.1	124.75	121.50	-2.1	6,609	-0.03%
2019/05/16	27	127.17	15	129.80	125.50	12	6,692	0.18%
2019/05/15	3	127.83	1	130.00	131.00	2	6,748	0.03%
2019/05/14	7	124.93	10	125.10	126.00	-3	6,819	-0.04%
2019/05/13	1	130.50	6	130.42	130.50	-5	6,761	-0.07%
2019/05/10	4	128.88	3	127.67	130.00	1	6,910	0.01%
2019/05/09	21	129.93	8	134.31	129.00	13	6,958	0.19%
2019/05/08	17	132.82	2	133.75	133.50	15	6,971	0.22%
2019/05/07	25	134.54	31	136.60	135.00	-6	6,890	-0.09%
2019/05/06	0	0.00	13	132.85	133.50	-13	6,819	-0.19%
2019/05/03	19	136.26	20	135.83	136.50	-1	6,808	-0.01%
2019/05/02	10	134.05	10	133.65	134.00	0	6,843	0.00%
2019/04/30	3	127.67	3	129.33	131.00	0	6,922	0.00%
2019/04/29	2	127.00	7	129.57	129.50	-5	6,959	-0.07%
2019/04/26	37	128.49	3	128.50	128.50	34	6,957	0.49%
2019/04/25	39	133.37	5	136.40	133.00	34	7,051	0.48%
2019/04/24	5	137.20	5	139.20	136.50	0	7,212	0.00%
2019/04/23	3	135.67	74	135.28	139.50	-71	7,563	-0.94%
2019/04/22	0	0.00	6	130.75	131.00	-6	7,474	-0.08%
2019/04/19	1	128.00	8	129.50	128.50	-7	7,539	-0.09%
2019/04/18	11	129.18	4	129.75	128.00	7	7,572	0.09%
2019/04/17	0	0.00	1	134.00	131.50	-1	7,691	-0.01%
2019/04/16	0	0.00	6	131.67	132.50	-6	7,808	-0.08%
2019/04/15	17	133.38	4	135.25	131.00	13	7,926	0.16%
2019/04/12	1	129.50	2	129.75	133.00	-1	8,001	-0.01%
2019/04/10	11	132.91	10	133.10	133.00	1	8,272	0.01%
2019/04/09	5	132.00	4	134.25	131.50	1	8,336	0.01%
2019/04/08	0	0.00	9	130.78	129.00	-9	8,552	-0.11%
2019/04/03	324	129.33	2	128.00	129.50	322	8,649	3.72%	大買/鉅額交易
2019/04/02	3	129.33	0	0.00	129.00	3	8,718	0.03%
2019/04/01	9	130.00	19	127.74	130.50	-10	8,677	-0.12%
2019/03/29	5	124.80	8	125.13	124.50	-3	8,527	-0.04%
2019/03/28	6	122.50	9	122.67	122.50	-3	8,518	-0.04%
2019/03/27	5	120.90	4	119.63	121.00	1	8,522	0.01%
2019/03/26	26	121.37	37	123.61	121.00	-11	8,535	-0.13%
2019/03/25	12	120.00	17	119.12	120.00	-5	8,412	-0.06%
2019/03/22	13	118.38	11	120.64	118.50	2	8,390	0.02%
2019/03/21	13	118.69	10	120.45	118.50	3	8,260	0.04%
2019/03/20	11	120.09	18	119.61	120.00	-7	8,254	-0.08%
2019/03/19	19	118.55	31	118.71	116.50	-12	8,210	-0.15%
2019/03/18	29	116.55	22	115.59	118.50	7	8,121	0.09%
2019/03/15	7	110.00	11	109.59	110.00	-4	7,962	-0.05%
2019/03/14	9	108.06	12	110.50	108.00	-3	8,065	-0.04%
2019/03/13	25	108.96	27	108.15	109.00	-2	8,113	-0.02%
2019/03/12	3	106.00	3	109.00	106.00	0	8,185	0.00%
2019/03/11	16	108.13	18	108.03	108.50	-2	8,231	-0.02%
2019/03/08	9	107.50	8	106.44	108.00	1	8,369	0.01%
2019/03/07	3	106.50	4	104.50	106.50	-1	8,340	-0.01%
2019/03/06	9	105.39	6	106.50	105.50	3	8,406	0.04%
2019/03/05	20	107.10	16	107.84	107.00	4	8,442	0.05%
2019/03/04	23	108.15	21.2	109.49	108.00	1.8	8,439	0.02%
2019/02/27	28	108.50	29	107.84	108.50	-1	8,350	-0.01%
2019/02/26	6	108.00	7	108.50	108.00	-1	8,274	-0.01%
2019/02/25	27	108.35	32	107.80	108.50	-5	8,270	-0.06%
2019/02/22	26	106.25	31	103.76	106.50	-5	8,268	-0.06%
2019/02/21	12	102.00	12	101.00	102.00	0	8,227	0.00%
2019/02/20	2	101.25	0	0.00	101.50	2	8,287	0.02%
2019/02/19	6	101.50	15	101.60	101.50	-9	8,289	-0.11%
2019/02/18	18	100.44	11	100.36	100.50	7	8,283	0.08%
2019/02/15	31	101.27	22	101.05	99.50	9	8,274	0.11%
2019/02/14	4	103.38	3	106.00	103.00	1	8,116	0.01%
2019/02/13	6	106.75	2	108.00	106.00	4	8,065	0.05%
2019/02/12	6	109.58	6	110.00	109.50	0	7,979	0.00%
2019/02/11	12	109.00	14	110.00	109.00	-2	7,970	-0.03%
2019/01/30	4	106.63	10	107.40	107.50	-6	7,854	-0.08%
2019/01/29	7	103.93	3	105.00	104.00	4	7,758	0.05%
2019/01/28	11	106.50	11	106.86	106.50	0	7,729	0.00%
2019/01/25	8	106.81	6	107.75	106.50	2	7,785	0.03%
2019/01/24	10	106.55	14	107.50	106.50	-4	7,861	-0.05%
2019/01/23	30	106.85	32	106.03	107.00	-2	7,914	-0.03%
2019/01/22	13	104.73	10	107.45	104.50	3	7,953	0.04%
2019/01/21	13	106.96	9	107.00	107.00	4	8,018	0.05%
2019/01/18	50	106.78	50	105.92	107.00	0	8,055	0.00%
2019/01/17	31	106.53	11	107.27	104.50	20	8,092	0.25%
2019/01/16	30	111.82	37	109.64	112.00	-7	7,965	-0.09%
2019/01/15	29	109.43	44	109.99	108.50	-15	7,798	-0.19%
2019/01/14	19	104.79	20	103.88	105.00	-1	7,425	-0.01%
2019/01/11	24	103.00	31	101.71	103.00	-7	7,429	-0.09%
2019/01/10	4	100.13	3	102.50	100.00	1	7,516	0.01%
2019/01/09	25	102.98	23.4	103.93	102.50	1.6	7,634	0.02%
2019/01/08	59	102.00	65	101.35	102.00	-6	7,594	-0.08%
2019/01/07	26	100.13	22	101.72	99.70	4	7,521	0.05%
2019/01/04	32	100.88	48	100.03	101.00	-16	7,543	-0.21%
2019/01/03	34	99.87	36	99.28	99.90	-2	7,657	-0.03%
2019/01/02	7	97.81	7	100.29	98.20	0	7,585	0.00%
2018/12/28	13	98.54	9	98.27	98.60	4	7,456	0.05%
2018/12/27	14	98.19	18	98.62	98.10	-4	7,472	-0.05%
2018/12/26	20	93.92	84	93.74	94.00	-64	7,290	-0.88%
2018/12/25	85	92.48	7	93.09	90.60	78	7,327	1.06%
2018/12/24	34	95.09	9	96.60	94.20	25	7,315	0.34%
2018/12/22	28	97.16	10	97.26	97.60	18	7,344	0.25%
2018/12/21	11	96.90	13	97.39	96.90	-2	7,605	-0.03%
2018/12/20	18	97.08	98	95.83	97.40	-80	7,879	-1.02%
2018/12/19	16	95.23	5	97.14	95.00	11	8,041	0.14%
2018/12/18	46	96.79	46	97.20	96.80	0	8,094	0.00%
2018/12/17	19	97.39	16	99.55	97.20	3	8,302	0.04%
2018/12/14	10	99.06	9	99.77	99.00	1	8,664	0.01%
2018/12/13	28	99.61	30.1	99.97	99.60	-2.1	8,787	-0.02%
2018/12/12	16	99.20	15	100.31	99.10	1	8,763	0.01%
2018/12/11	33	98.14	48	96.01	98.20	-15	8,715	-0.17%
2018/12/10	26	92.13	26	94.77	92.00	0	8,747	0.00%
2018/12/07	22	97.45	17	99.62	95.80	5	8,690	0.06%
2018/12/06	26	98.35	18	97.13	98.90	8	8,705	0.09%
2018/12/05	25	99.21	19	101.45	98.70	6	8,872	0.07%
2018/12/04	10	101.85	9	102.28	102.00	1	8,912	0.01%
2018/12/03	4	101.75	12	100.96	101.50	-8	9,057	-0.09%
2018/11/30	4	97.65	2	98.10	97.50	2	8,955	0.02%
2018/11/29	14	97.51	21	97.72	96.30	-7	9,035	-0.08%
2018/11/28	14	96.94	12	97.93	96.20	2	8,935	0.02%
2018/11/27	2	96.35	16	95.62	97.40	-14	9,106	-0.15%
2018/11/26	3	93.70	9	93.88	94.00	-6	9,148	-0.07%
2018/11/23	17	92.70	14	93.79	92.50	3	9,186	0.03%
2018/11/22	32	93.02	22	95.86	93.00	10	9,193	0.11%
2018/11/21	24	94.80	33	95.55	95.00	-9	9,175	-0.10%
2018/11/20	47	95.65	21	97.39	94.20	26	9,073	0.29%
2018/11/19	26	101.09	47	97.57	101.50	-21	8,940	-0.23%
2018/11/16	15	95.20	27	94.91	95.20	-12	8,865	-0.14%
2018/11/15	48	94.14	49	93.44	94.20	-1	8,882	-0.01%
2018/11/14	8	93.28	22	93.43	92.80	-14	8,890	-0.16%
2018/11/13	32	92.39	39	89.78	92.60	-7	8,895	-0.08%
2018/11/12	43	91.63	43	91.72	91.50	0	8,992	0.00%
2018/11/09	52	91.58	57	90.79	91.60	-5	9,269	-0.05%
2018/11/08	1	92.50	4	91.75	90.20	-3	9,715	-0.03%
2018/11/07	2	89.70	6	90.32	90.30	-4	9,717	-0.04%
2018/11/06	41	87.73	41	90.22	87.40	0	9,762	0.00%
2018/11/05	28	89.32	28	89.50	89.20	0	9,823	0.00%
2018/11/02	27	88.95	28	89.81	89.10	-1	9,807	-0.01%
2018/11/01	68	88.87	80	87.92	89.00	-12	9,888	-0.12%
2018/10/31	46	85.02	61	82.80	85.20	-15	9,823	-0.15%
2018/10/30	89	78.65	92	78.18	79.40	-3	9,747	-0.03%
2018/10/29	91	78.54	89	81.40	78.40	2	9,711	0.02%
2018/10/26	49	84.33	75	85.70	84.00	-26	9,691	-0.27%
2018/10/25	124	85.39	121	86.40	85.70	3	9,714	0.03%	大買/大賣/
2018/10/24	47	88.71	124	88.74	88.70	-77	9,647	-0.80%	大賣/
2018/10/23	77	87.52	80	88.11	87.50	-3	9,622	-0.03%
2018/10/22	43	87.59	62	88.22	87.60	-19	9,712	-0.20%
2018/10/19	47	88.17	34	88.26	88.20	13	9,710	0.13%
2018/10/18	73	91.30	72	90.67	91.50	1	9,729	0.01%
2018/10/17	43	90.75	47	89.48	91.00	-4	9,722	-0.04%
2018/10/16	15	85.97	53	85.65	85.70	-38	9,711	-0.39%
2018/10/15	37	84.10	46	83.22	84.10	-9	9,766	-0.09%
2018/10/12	13	82.05	24	82.77	81.80	-11	9,924	-0.11%
2018/10/11	66	80.13	90	79.38	83.40	-24	9,957	-0.24%
2018/10/09	18	82.25	17	83.82	82.20	1	9,934	0.01%
2018/10/08	53	84.18	55	83.79	84.30	-2	10,252	-0.02%
2018/10/05	27	82.63	25	83.10	82.90	2	10,492	0.02%
2018/10/04	22	84.30	22	83.64	84.50	0	10,446	0.00%
2018/10/03	16	84.20	16	86.24	83.30	0	10,534	0.00%
2018/10/02	27	88.24	32	88.16	88.50	-5	10,517	-0.05%
2018/10/01	17.2	85.98	18	85.24	87.20	-0.8	10,594	-0.01%
2018/09/28	34	84.74	60	84.23	85.00	-26	10,777	-0.24%
2018/09/27	44	83.78	42	83.67	82.30	2	10,602	0.02%
2018/09/26	40	87.85	18	88.03	87.60	22	10,329	0.21%
2018/09/25	10	90.02	19	90.37	91.90	-9	10,299	-0.09%
2018/09/21	17	87.94	25	88.60	92.00	-8	10,261	-0.08%
2018/09/20	187	87.54	22	93.58	86.70	165	10,166	1.62%	大買/鉅額交易
2018/09/19	17	95.82	20	96.73	96.30	-3	9,857	-0.03%
2018/09/18	36	96.51	33	96.87	96.50	3	9,735	0.03%
2018/09/17	28	98.88	28	97.56	98.90	0	9,787	0.00%
2018/09/14	12	97.33	50	94.39	97.40	-38	9,783	-0.39%
2018/09/13	36	91.89	25	93.15	91.50	11	9,721	0.11%
2018/09/12	41	91.02	14	92.16	91.00	27	9,721	0.28%
2018/09/11	17	94.11	10	95.48	96.00	7	9,686	0.07%
2018/09/10	30	98.94	14	100.02	98.30	16	9,484	0.17%
2018/09/07	9	106.28	11	105.45	105.00	-2	9,377	-0.02%
2018/09/06	5	108.60	4.1	109.03	110.00	0.9	9,233	0.01%
2018/09/05	8	111.50	13	110.38	110.00	-5	9,264	-0.05%
2018/09/04	5	109.50	10	109.70	109.00	-5	9,229	-0.05%
2018/09/03	29	110.36	24	111.44	109.00	5	9,213	0.05%
2018/08/31	9	109.39	11	108.55	109.50	-2	9,043	-0.02%
2018/08/30	7	106.93	6	106.08	107.50	1	9,042	0.01%
2018/08/29	7	105.07	4	105.50	105.00	3	9,152	0.03%
2018/08/28	13	104.65	21	106.00	104.50	-8	9,253	-0.09%
2018/08/27	17	104.71	10	104.45	104.50	7	9,388	0.07%
2018/08/24	9	101.89	13	101.96	103.00	-4	9,607	-0.04%
2018/08/23	13	102.73	38	101.43	103.00	-25	9,680	-0.26%
2018/08/22	10.2	99.90	32	100.08	100.00	-21.8	9,718	-0.22%
2018/08/21	5	101.90	4	101.75	102.00	1	9,801	0.01%
2018/08/20	5	102.60	10	102.35	103.00	-5	9,839	-0.05%
2018/08/17	3	100.97	8	100.88	101.50	-5	9,844	-0.05%
2018/08/16	27.2	93.06	96	95.17	99.00	-68.8	9,826	-0.70%
2018/08/15	85.2	99.27	77	107.75	96.10	8.2	9,895	0.08%
2018/08/14	5	105.40	4.4	105.00	106.00	0.6	9,683	0.01%
2018/08/13	10	103.95	36	103.43	105.00	-26	9,738	-0.27%
2018/08/10	4	103.88	16	102.88	103.50	-12	9,685	-0.12%
2018/08/09	12	99.77	19	100.00	100.50	-7	9,638	-0.07%
2018/08/08	2	101.00	12	101.67	101.00	-10	9,683	-0.10%
2018/08/07	36	97.60	1	97.90	97.60	35	9,699	0.36%
2018/08/06	14	99.80	11	100.23	99.70	3	9,737	0.03%
2018/08/03	9	99.63	12	99.54	99.30	-3	9,836	-0.03%
2018/08/02	24.2	100.24	12	102.81	99.30	12.2	9,828	0.12%
2018/08/01	1	104.00	14	104.57	105.00	-13	9,855	-0.13%
2018/07/31	43	102.24	10	103.05	102.00	33	9,988	0.33%
2018/07/30	16	104.31	31	103.92	103.00	-15	10,038	-0.15%
2018/07/27	3	104.67	30	104.43	104.00	-27	10,238	-0.26%
2018/07/26	7	101.50	12	100.21	101.50	-5	10,511	-0.05%
2018/07/25	12	102.46	10	102.10	101.50	2	10,717	0.02%
2018/07/24	16	104.50	19	102.08	106.00	-3	10,875	-0.03%
2018/07/23	15	99.24	13	100.14	99.40	2	10,838	0.02%
2018/07/20	20	100.45	33	101.65	102.00	-13	11,023	-0.12%
2018/07/19	16	99.74	11	100.73	100.00	5	10,982	0.05%
2018/07/18	20	104.35	20	104.80	103.50	0	11,023	0.00%
2018/07/17	29	105.79	41	106.29	104.00	-12	11,292	-0.11%
2018/07/16	17	104.41	28	105.75	103.50	-11	11,324	-0.10%
2018/07/13	4.2	100.45	4	98.18	100.00	0.2	10,966	0.00%
2018/07/12	3	94.43	22	93.21	95.40	-19	10,727	-0.18%
2018/07/11	29	92.88	22	93.87	92.50	7	10,773	0.06%
2018/07/10	12	98.23	6	97.83	97.20	6	10,628	0.06%
2018/07/09	10	96.36	11	96.24	96.30	-1	10,494	-0.01%
2018/07/06	53	94.72	60	93.89	93.80	-7	10,379	-0.07%
2018/07/05	45	89.50	8	89.49	89.50	37	10,176	0.36%
2018/07/04	21	89.84	11	89.99	88.60	10	10,270	0.10%
2018/07/03	16	89.13	39	89.66	90.10	-23	10,415	-0.22%
2018/07/02	10	88.66	12	89.29	87.60	-2	10,342	-0.02%
2018/06/29	16	87.41	19	87.73	88.20	-3	10,334	-0.03%
2018/06/28	10	83.53	10	83.83	84.00	0	10,230	0.00%
2018/06/27	6	80.98	3	80.83	80.60	3	10,314	0.03%
2018/06/26	5	80.82	6	80.73	80.50	-1	10,512	-0.01%
2018/06/25	7	83.16	7	83.17	82.60	0	10,581	0.00%
2018/06/22	15	83.27	8	84.20	83.30	7	10,875	0.06%
2018/06/21	12	84.30	16	85.10	85.40	-4	11,105	-0.04%
2018/06/20	27	84.16	22	83.05	83.00	5	11,124	0.04%
2018/06/19	11	88.83	8	89.84	88.00	3	11,045	0.03%
2018/06/15	4	89.08	0	0.00	89.20	4	11,074	0.04%
2018/06/14	16	89.48	14	89.82	89.20	2	11,043	0.02%
2018/06/13	16	89.20	7	89.83	89.50	9	10,972	0.08%
2018/06/12	16	93.10	18	93.06	91.00	-2	10,910	-0.02%
2018/06/11	8	90.75	7	90.39	92.00	1	10,850	0.01%
2018/06/08	2	93.50	3	93.13	91.00	-1	10,839	-0.01%
2018/06/07	12	92.39	10	92.54	91.70	2	10,771	0.02%
2018/06/06	12	93.55	25	93.75	92.20	-13	10,697	-0.12%
2018/06/05	6	91.20	7	91.51	92.00	-1	10,565	-0.01%
2018/06/04	14	89.99	8	90.74	90.20	6	10,513	0.06%
2018/06/01	23	90.57	33	90.15	90.20	-10	10,342	-0.10%
2018/05/31	9	86.27	14	85.35	86.30	-5	10,089	-0.05%
2018/05/30	12	82.58	8	82.71	82.90	4	10,025	0.04%
2018/05/29	21	85.94	10	86.76	85.30	11	9,978	0.11%
2018/05/28	8	85.13	3	85.30	84.00	5	9,920	0.05%
2018/05/25	3	85.20	3	84.70	85.20	0	9,932	0.00%
2018/05/24	6	85.07	7	84.74	84.80	-1	9,888	-0.01%
2018/05/23	20	83.56	44	83.98	85.70	-24	9,782	-0.25%
2018/05/22	6	79.68	9.4	77.88	80.20	-3.4	9,455	-0.04%
2018/05/21	13	74.93	20	74.15	75.00	-7	9,232	-0.08%
2018/05/18	6.4	72.30	6	73.02	72.30	0.4	9,160	0.00%
2018/05/17	5	73.62	12	73.28	74.00	-7	9,163	-0.08%
2018/05/16	7	72.24	10	72.72	72.30	-3	9,173	-0.03%
2018/05/15	31	73.23	26	72.80	71.70	5	9,175	0.05%
2018/05/14	3	73.07	3	73.83	73.00	0	9,180	0.00%
2018/05/11	6	73.30	5	74.36	72.80	1	9,148	0.01%
2018/05/10	5	75.38	84	76.28	74.50	-79	9,070	-0.87%
2018/05/09	93	76.20	4	75.85	75.30	89	9,025	0.99%
2018/05/08	11	76.28	19	76.48	78.40	-8	8,899	-0.09%
2018/05/07	47	75.78	10	76.09	75.30	37	8,716	0.42%
2018/05/04	18	75.64	5	76.66	74.70	13	8,697	0.15%
2018/05/03	32	77.41	445	75.72	77.70	-413	8,575	-4.82%	大賣/鉅額交易
2018/05/02	8	72.33	37	71.77	72.20	-29	8,262	-0.35%
2018/04/30	60	68.99	10	68.82	68.40	50	8,059	0.62%
2018/04/27	12	71.99	19	72.29	72.00	-7	7,900	-0.09%
2018/04/26	13	71.45	15	72.82	70.80	-2	7,895	-0.03%
2018/04/25	53	70.24	4	70.55	70.30	49	7,613	0.64%
2018/04/24	75	69.34	25	69.79	69.00	50	7,543	0.66%
2018/04/23	143	73.61	19	71.12	68.90	124	7,395	1.68%	大買/鉅額交易
2018/04/20	114	78.76	10	79.29	76.40	104	7,001	1.49%	大買/鉅額交易
2018/04/19	76	84.67	9	85.08	83.60	67	6,875	0.97%
2018/04/18	2	84.65	6	84.98	84.80	-4	7,061	-0.06%
2018/04/17	15.4	83.30	10	82.71	82.60	5.4	7,055	0.08%
2018/04/16	3	85.87	3	86.97	85.20	0	6,989	0.00%
2018/04/13	5	87.32	11	86.98	87.20	-6	7,004	-0.09%
2018/04/12	12	87.01	7	87.96	87.10	5	7,033	0.07%
2018/04/11	7.5	87.10	13	87.34	86.20	-5.5	7,088	-0.08%
2018/04/10	15	86.14	13	86.95	85.00	2	7,211	0.03%
2018/04/09	9	86.81	3	87.67	86.00	6	7,137	0.08%
2018/04/03	15.2	91.55	8	91.63	92.50	7.2	7,018	0.10%
2018/04/02	34	94.36	19	95.05	93.80	15	6,991	0.21%
2018/03/31	49	98.07	39	99.67	96.60	10	7,049	0.14%
2018/03/30	11	97.85	23	97.62	98.60	-12	7,018	-0.17%
2018/03/29	20	92.67	36	93.67	95.00	-16	6,854	-0.23%
2018/03/28	33	91.37	11	92.14	90.20	22	6,644	0.33%
2018/03/27	48	94.04	33	93.58	94.50	15	6,475	0.23%
2018/03/26	66.5	95.14	10	98.56	95.00	56.5	6,184	0.91%
2018/03/23	10	104.30	1	105.50	105.00	9	5,915	0.15%
2018/03/22	7	111.36	7	112.43	110.00	0	5,846	0.00%
2018/03/21	8	111.75	2	113.00	111.00	6	5,866	0.10%
2018/03/20	11	113.14	14	110.71	113.50	-3	6,027	-0.05%
2018/03/19	4	110.88	4	110.88	111.00	0	6,086	0.00%
2018/03/16	10	110.70	5	112.20	110.50	5	6,165	0.08%
2018/03/15	7	112.36	5	112.60	112.50	2	6,212	0.03%
2018/03/14	5	113.50	2	114.25	113.00	3	6,265	0.05%
2018/03/13	1	114.50	2	115.25	116.00	-1	6,319	-0.02%
2018/03/12	0.5	115.00	0	0.00	115.00	0.5	6,364	0.01%
2018/03/08	0	0.00	3	115.83	112.00	-3	6,437	-0.05%
2018/03/07	4	111.25	2	114.25	112.00	2	6,385	0.03%
2018/03/06	2	112.00	1	112.50	113.00	1	6,470	0.02%
2018/03/05	2	112.50	3	114.50	111.00	-1	6,577	-0.02%
2018/03/02	14	116.86	16	116.31	117.00	-2	6,624	-0.03%
2018/03/01	3	116.17	3	114.00	116.50	0	6,602	0.00%
2018/02/27	2	113.00	4	113.25	112.00	-2	6,648	-0.03%
2018/02/26	6	109.92	7	110.29	109.50	-1	6,667	-0.01%
2018/02/23	7	107.50	8	107.00	107.50	-1	6,738	-0.01%
2018/02/22	11	104.64	14	105.86	105.00	-3	6,809	-0.04%
2018/02/21	2	108.50	0	0.00	108.50	2	6,802	0.03%
2018/02/12	12	102.83	6	105.17	103.00	6	6,817	0.09%
2018/02/09	1	100.00	29	100.45	105.50	-28	6,970	-0.40%
2018/02/08	6	104.92	4	105.63	104.00	2	7,152	0.03%
2018/02/07	5	109.90	3	112.17	109.00	2	7,253	0.03%
2018/02/06	17	105.71	15	110.50	106.00	2	7,563	0.03%
2018/02/05	18	115.42	18	114.50	116.00	0	7,467	0.00%
2018/02/02	1	114.50	0	0.00	114.50	1	7,431	0.01%
2018/02/01	1	115.50	1	116.50	117.00	0	7,434	0.00%
2018/01/31	17	116.82	26	113.98	117.00	-9	7,401	-0.12%
2018/01/30	7	112.00	7	114.21	111.50	0	7,330	0.00%
2018/01/29	7	115.21	6	117.33	115.00	1	7,260	0.01%
2018/01/26	19	115.11	22.5	110.03	116.00	-3.5	7,221	-0.05%
2018/01/25	9.1	108.60	6	110.58	107.50	3.1	7,112	0.04%
2018/01/24	4	112.00	4	112.38	112.50	0	7,025	0.00%
2018/01/23	12	116.25	14	115.46	115.00	-2	6,989	-0.03%
2018/01/22	5	115.00	6	111.08	115.00	-1	6,955	-0.01%
2018/01/19	9	109.50	11	108.82	109.50	-2	6,926	-0.03%
2018/01/18	1	108.00	2	107.75	108.00	-1	6,907	-0.01%
2018/01/17	14	105.46	14	106.89	105.50	0	6,891	0.00%
2018/01/16	11.2	104.36	3	106.83	104.00	8.2	6,919	0.12%
2018/01/15	30	106.62	29	106.59	108.00	1	6,935	0.01%
2018/01/12	42.2	110.27	7	112.00	108.00	35.2	6,825	0.52%
2018/01/11	10	114.80	9	117.56	114.00	1	6,647	0.02%
2018/01/10	8	116.88	10	115.55	116.50	-2	6,651	-0.03%
2018/01/09	1	118.00	0	0.00	119.00	1	6,605	0.02%
2018/01/08	1	121.50	17	119.74	121.50	-16	6,644	-0.24%
2018/01/05	12	121.50	20	121.93	121.50	-8	6,618	-0.12%
2018/01/04	57	121.13	68	117.51	120.50	-11	6,568	-0.17%
2018/01/03	1	114.00	1	113.00	113.00	0	6,414	0.00%
2018/01/02	5	111.50	13	108.85	111.50	-8	6,374	-0.13%

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

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

智邦

券商分點績效/獲利分析

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智邦

券商分點績效/獲利分析

元大-博愛 券商分點個股進出 元大-博愛 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析