智邦 (2345)-永豐金-松山券商分點個股進出

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
461.5
漲跌
▲17.5
漲幅
+3.94%
成交量
6,241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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	1	474.00	4	462.37	461.50	-3	4,318	-0.07%
2024/05/09	2	444.75	2	451.75	444.00	0	4,257	0.00%
2024/05/08	2	441.50	2	450.50	445.00	0	4,247	0.00%
2024/05/07	3	447.50	0	0.00	446.00	3	4,223	0.07%
2024/05/06	0	458.50	4	454.13	458.50	-4	4,185	-0.10%
2024/05/03	6	448.74	1	443.00	442.50	5	4,140	0.12%
2024/05/02	3	463.67	3	470.84	469.00	0	4,051	0.00%
2024/04/30	3	462.33	4.2	478.23	461.50	-1.2	3,998	-0.03%
2024/04/29	6	451.25	8	449.06	447.50	-2	3,941	-0.05%
2024/04/26	0	428.00	2	425.00	428.00	-2	3,879	-0.05%
2024/04/25	2	409.25	0	0.00	401.00	2	3,829	0.05%
2024/04/24	0	0.00	0	415.50	412.00	0	3,817	0.00%
2024/04/23	1	405.15	3	407.00	405.00	-2	3,785	-0.05%
2024/04/22	2	384.50	1	396.50	384.50	1	3,700	0.03%
2024/04/19	4	400.25	1	401.00	401.00	3	3,676	0.08%
2024/04/18	0	404.50	0	0.00	409.00	0	3,640	0.00%
2024/04/17	0	410.00	0	0.00	408.00	0	3,619	0.00%
2024/04/16	0	0.00	0.1	416.50	416.50	-0.1	3,571	0.00%
2024/04/15	3	444.59	0	0.00	431.00	3	3,569	0.08%
2024/04/12	5.3	460.89	0	0.00	456.00	5.3	3,523	0.15%
2024/04/11	2	472.75	0	480.00	473.00	2	3,496	0.06%
2024/04/10	0	478.00	6	475.33	476.00	-6	3,481	-0.17%
2024/04/09	2	465.27	2.1	489.05	465.00	0	3,502	0.00%
2024/04/08	2	471.00	1	469.50	466.00	1	3,496	0.03%
2024/04/03	1	459.50	0	0.00	461.00	1	3,473	0.03%
2024/04/02	0.1	455.52	1	469.50	456.00	-0.9	3,482	-0.03%
2024/03/29	0	465.00	0	0.00	463.00	0	3,488	0.00%
2024/03/27	1	461.48	0.2	454.50	453.00	0.9	3,495	0.02%
2024/03/26	3	470.84	3	471.19	465.50	0	3,520	0.00%
2024/03/22	2	479.04	5	479.30	481.00	-3	3,568	-0.08%
2024/03/21	2	452.75	1	458.00	459.00	1	3,514	0.03%
2024/03/20	2	440.75	0	0.00	437.50	2	3,487	0.06%
2024/03/19	0	449.96	0	0.00	444.00	0	3,419	0.00%
2024/03/15	1	455.02	0	0.00	454.00	1	3,417	0.03%
2024/03/13	0	467.00	0	0.00	465.00	0	3,340	0.00%
2024/03/12	2.1	476.54	0	476.00	475.50	2	3,268	0.06%
2024/03/11	2	490.50	0	0.00	491.00	2	3,173	0.06%
2024/03/08	1	500.00	0	0.00	491.00	1	3,130	0.03%
2024/03/07	1	506.00	0	0.00	507.00	1	3,057	0.03%
2024/03/06	0	515.00	1	507.00	515.00	-1	3,017	-0.03%
2024/03/05	0.1	517.86	0.1	515.00	514.00	0	3,052	0.00%
2024/03/04	0	0.00	1	514.00	508.00	-1	3,049	-0.03%
2024/03/01	1.2	505.31	0	0.00	504.00	1.2	3,063	0.04%
2024/02/29	2	500.25	0	0.00	519.00	2	3,047	0.07%
2024/02/27	2	507.50	0	0.00	502.00	2	2,991	0.07%
2024/02/26	5	515.60	3.1	522.73	520.00	1.9	2,925	0.07%
2024/02/23	2	535.00	0	0.00	532.00	2	2,864	0.07%
2024/02/22	4	531.25	1	537.00	535.00	3	2,896	0.10%
2024/02/21	1	547.00	1	553.00	547.00	0	2,908	0.00%
2024/02/20	1	566.00	3	570.67	569.00	-2	2,895	-0.07%
2024/02/19	0	0.00	0	559.00	564.00	0	2,893	0.00%
2024/02/16	0	0.00	2.1	549.17	558.00	-2.1	2,919	-0.07%
2024/02/15	4	517.48	1	506.00	539.00	3	2,918	0.10%
2024/02/05	1.1	544.00	0.2	539.00	548.00	0.9	2,802	0.03%
2024/02/02	1.2	548.33	2	560.00	562.00	-0.8	2,802	-0.03%
2024/02/01	1	543.00	3	539.00	542.00	-2	2,774	-0.07%
2024/01/31	3	531.00	2	531.00	529.00	1	2,771	0.04%
2024/01/24	1	521.94	0	0.00	522.00	1	2,906	0.04%
2024/01/23	1	528.92	0	0.00	522.00	1	2,951	0.03%
2024/01/22	2	523.00	4	533.50	542.00	-2	2,932	-0.07%
2024/01/19	0	0.00	1	515.00	517.00	-1	2,931	-0.03%
2024/01/17	1	506.00	0	0.00	509.00	1	2,943	0.03%
2024/01/15	1	516.00	0	0.00	516.00	1	2,982	0.03%
2024/01/12	1	510.00	0	0.00	510.00	1	3,003	0.03%
2024/01/11	2	520.50	2	518.50	520.00	0	3,079	0.00%
2024/01/09	0	0.00	2	518.00	516.00	-2	3,204	-0.06%
2024/01/08	1	497.00	1	497.00	496.50	0	3,169	0.00%
2024/01/05	2	488.00	2	499.50	486.50	0	3,212	0.00%
2024/01/04	1.1	491.05	0	0.00	491.00	1.1	3,234	0.03%
2024/01/03	1	486.00	1	490.00	490.00	0	3,323	0.00%
2024/01/02	1	496.50	0	0.00	493.50	1	3,320	0.03%
2023/12/28	0	0.00	0	520.00	523.00	0	3,441	0.00%
2023/12/27	2	519.00	5.1	518.58	519.00	-3.1	3,452	-0.09%
2023/12/26	0	0.00	1	502.00	510.00	-1	3,468	-0.03%
2023/12/22	1	488.50	0	0.00	489.50	1	3,541	0.03%
2023/12/20	2	498.99	1	493.00	496.00	1	3,581	0.03%
2023/12/19	3	512.00	0	0.00	512.00	3	3,540	0.08%
2023/12/15	3	510.74	1	516.00	506.00	2	3,707	0.06%
2023/12/11	0.4	533.63	0	0.00	533.00	0.4	3,971	0.01%
2023/12/06	0	0.00	1	536.00	534.00	-1	3,999	-0.03%
2023/12/05	0	0.00	1	525.99	527.00	-1	4,010	-0.03%
2023/12/04	2.1	520.00	0	0.00	521.00	2.1	4,002	0.05%
2023/12/01	0.2	533.00	0	0.00	536.00	0.2	3,966	0.01%
2023/11/30	1	533.00	0	0.00	533.00	1	3,986	0.03%
2023/11/29	1.3	551.00	0	0.00	538.00	1.3	3,961	0.03%
2023/11/27	1	531.00	1	534.00	527.00	0	3,975	0.00%
2023/11/24	0	0.00	1	543.00	540.00	-1	3,990	-0.03%
2023/11/21	3	572.33	0.1	557.27	560.00	2.9	4,138	0.07%
2023/11/20	0.1	553.00	2	552.00	555.00	-1.9	4,199	-0.05%
2023/11/17	0	0.00	1	532.00	532.00	-1	4,224	-0.02%
2023/11/15	1	537.00	1	544.00	534.00	0	4,448	0.00%
2023/11/14	1	532.00	0	0.00	524.00	1	4,446	0.02%
2023/11/10	1	555.00	1	551.00	545.00	0	4,466	0.00%
2023/11/08	2	554.00	2	548.00	554.00	0	4,497	0.00%
2023/11/07	1	550.00	1	549.00	550.00	0	4,517	0.00%
2023/11/06	1	538.00	1	541.00	535.00	0	4,513	0.00%
2023/11/03	5	536.20	6.2	525.84	536.00	-1.2	4,515	-0.03%
2023/11/02	1.1	510.81	1	521.00	511.00	0.1	4,486	0.00%
2023/11/01	2.1	496.55	1.3	498.52	497.50	0.8	4,495	0.02%
2023/10/31	1	498.50	2.2	524.47	498.50	-1.2	4,477	-0.03%
2023/10/30	0	508.00	0	0.00	507.00	0	4,494	0.00%
2023/10/27	2.2	504.74	2.1	502.43	511.00	0.1	4,596	0.00%
2023/10/26	1.1	493.18	0	0.00	491.00	1.1	4,599	0.02%
2023/10/24	0.2	507.90	2	510.50	511.00	-1.8	4,658	-0.04%
2023/10/23	4	511.00	4	499.50	500.00	0	4,629	0.00%
2023/10/20	4.2	504.80	4.1	504.24	507.00	0.1	4,629	0.00%
2023/10/19	4.1	496.98	4	490.63	496.00	0.1	4,629	0.00%
2023/10/18	2	497.25	3	499.00	484.00	-1	4,561	-0.02%
2023/10/17	4	529.50	6	535.33	526.00	-2	4,455	-0.04%
2023/10/16	5	539.16	5	539.40	534.00	0	4,464	0.00%
2023/10/13	3	544.67	5	541.02	545.00	-2	4,475	-0.05%
2023/10/12	4	530.25	8	529.62	530.00	-4	4,451	-0.09%
2023/10/11	8	539.50	11	540.55	536.00	-3	4,459	-0.07%
2023/10/05	2	507.00	6	510.51	516.00	-4	4,491	-0.09%
2023/10/04	3	477.46	2	484.75	490.50	1	4,418	0.02%
2023/10/03	12	490.21	0	0.00	482.00	12	4,376	0.27%
2023/10/02	4	500.38	6	505.33	500.00	-2	4,381	-0.05%
2023/09/28	2	488.50	5	490.70	493.00	-3	4,373	-0.07%
2023/09/26	0	0.00	2	487.25	486.50	-2	4,321	-0.05%
2023/09/25	1	486.50	2	481.01	481.50	-1	4,346	-0.02%
2023/09/22	3	457.83	2	459.27	463.50	1	4,280	0.02%
2023/09/21	7	456.50	3	457.67	453.50	4	4,243	0.09%
2023/09/20	9	477.72	6	475.08	472.00	3	4,159	0.07%
2023/09/19	7	516.57	5	507.60	503.00	2	4,068	0.05%
2023/09/18	7	494.21	3	494.83	493.50	4	4,013	0.10%
2023/09/15	5	490.30	7	495.43	503.00	-2	3,993	-0.05%
2023/09/14	3	483.50	4	463.43	482.50	-1	3,783	-0.03%
2023/09/13	4	444.75	5	447.80	454.00	-1	3,696	-0.03%
2023/09/12	4	449.13	5	451.90	452.50	-1	3,754	-0.03%
2023/09/11	8	454.06	2	454.25	455.00	6	3,806	0.16%
2023/09/08	3	459.33	3	461.67	460.50	0	3,835	0.00%
2023/09/07	4	468.75	5	470.40	470.00	-1	3,850	-0.03%
2023/09/05	5	471.60	4	474.25	472.00	1	3,872	0.03%
2023/09/01	3	469.83	21	469.93	470.00	-18	3,915	-0.46%
2023/08/31	12	479.71	6	483.08	478.00	6	3,960	0.15%
2023/08/30	3	476.67	3	479.83	477.00	0	3,946	0.00%
2023/08/29	6	472.58	6.2	471.80	473.50	-0.2	4,014	-0.01%
2023/08/28	7	477.57	6.2	479.35	480.00	0.8	4,098	0.02%
2023/08/25	28	472.95	22	476.41	472.00	6	4,200	0.14%
2023/08/24	12	504.25	15	498.34	514.00	-3	4,354	-0.07%
2023/08/23	1	472.50	1	468.50	468.00	0	4,373	0.00%
2023/08/22	7	468.71	5	468.22	473.00	2	4,443	0.04%
2023/08/21	4	427.13	5	432.75	452.50	-1	4,313	-0.02%
2023/08/18	0	0.00	0.1	405.80	411.50	-0.1	4,233	0.00%
2023/08/17	0.2	401.53	1	394.04	403.00	-0.8	4,169	-0.02%
2023/08/16	12	398.50	1	395.48	398.50	11	4,153	0.26%
2023/08/15	4	385.63	3	395.17	384.00	1	4,113	0.02%
2023/08/14	1	384.50	0	0.00	385.00	1	4,092	0.02%
2023/08/11	0	0.00	1	385.97	384.00	-1	4,072	-0.02%
2023/08/10	8	370.19	1	363.50	366.00	7	4,049	0.17%
2023/08/09	8	384.19	1	395.00	380.00	7	4,043	0.17%
2023/08/07	0	0.00	4	392.00	390.00	-4	4,026	-0.10%
2023/08/04	1	369.00	0	0.00	369.00	1	4,003	0.02%
2023/08/02	5	373.80	3	378.33	366.00	2	3,972	0.05%
2023/08/01	8	408.94	42	418.76	394.50	-34	3,923	-0.87%
2023/07/31	3.1	393.68	0	0.00	382.00	3.1	3,883	0.08%
2023/07/28	1	381.50	1	392.00	390.00	0	3,855	0.00%
2023/07/27	1	369.56	2	372.00	382.50	-1	3,860	-0.03%
2023/07/26	0	0.00	0.1	397.22	394.50	-0.1	3,816	0.00%
2023/07/25	2	398.75	2	402.00	400.00	0	3,827	0.00%
2023/07/24	1	400.00	0	400.55	401.50	1	3,844	0.03%
2023/07/21	0	381.00	0	0.00	389.00	0	3,849	0.00%
2023/07/20	2	383.00	2	384.00	384.00	0	3,846	0.00%
2023/07/19	2	386.25	2.1	385.57	385.50	-0.1	3,832	0.00%
2023/07/18	4	394.38	4	394.75	394.00	0	3,837	0.00%
2023/07/17	0.1	398.50	0.3	394.50	394.50	-0.2	3,866	0.00%
2023/07/14	0	393.42	0	402.38	403.00	0	3,856	0.00%
2023/07/13	3	407.67	2.1	414.90	408.50	0.9	3,823	0.02%
2023/07/12	0	391.50	1	390.94	390.00	-1	3,751	-0.03%
2023/07/11	1	365.00	2	365.01	369.50	-1	3,698	-0.03%
2023/07/10	0	0.00	0	358.50	357.50	0	3,710	0.00%
2023/07/07	1	355.49	0	0.00	351.00	1	3,724	0.03%
2023/07/06	3	362.17	3	362.50	361.00	0	3,714	0.00%
2023/07/05	0	0.00	2	369.50	371.00	-2	3,716	-0.05%
2023/07/04	3.1	374.58	7	371.86	370.50	-3.9	3,744	-0.10%
2023/07/03	5	367.30	4.1	365.04	367.50	0.9	3,823	0.02%
2023/06/28	1	341.00	0	0.00	341.00	1	3,806	0.03%
2023/06/27	0	345.50	2	347.75	341.00	-2	3,837	-0.05%
2023/06/26	0	0.00	0	357.00	350.00	0	3,855	0.00%
2023/06/21	0	355.00	0	0.00	358.00	0	3,852	0.00%
2023/06/19	1	364.50	0	0.00	364.50	1	3,892	0.03%
2023/06/16	9	375.05	6	361.57	363.00	3	3,944	0.07%
2023/06/15	0	382.00	0	375.81	382.00	0	3,863	0.00%
2023/06/14	0	0.00	2	363.02	370.00	-2	3,848	-0.05%
2023/06/13	0	0.00	0.1	357.36	359.00	-0.1	3,862	0.00%
2023/06/12	0	0.00	1	352.95	348.50	-1	3,885	-0.03%
2023/06/09	0	0.00	1	346.00	343.00	-1	3,918	-0.03%
2023/06/08	5	340.21	4	350.38	339.50	1	3,924	0.03%
2023/06/07	4	356.00	7.1	354.37	355.50	-3.1	3,913	-0.08%
2023/06/06	0	0.00	0	354.85	354.00	0	3,900	0.00%
2023/06/02	7	342.71	2	341.00	343.00	5	3,923	0.13%
2023/06/01	1.2	338.48	1	340.00	342.00	0.2	3,906	0.01%
2023/05/31	0.2	350.53	0.2	352.00	353.00	0	3,799	0.00%
2023/05/30	6.2	357.92	6	367.25	354.00	0.2	3,669	0.01%
2023/05/29	1	354.00	0	357.50	357.50	1	3,442	0.03%
2023/05/26	0	0.00	6	319.92	325.00	-6	3,339	-0.18%
2023/05/25	0	0.00	3	295.00	295.50	-3	3,219	-0.09%
2023/05/22	3	283.17	0	0.00	284.00	3	3,223	0.09%
2023/05/19	3	293.17	0	0.00	291.00	3	3,268	0.09%
2023/05/18	5	296.80	6	299.00	296.50	-1	3,269	-0.03%
2023/05/16	0	0.00	2	294.00	295.50	-2	3,296	-0.06%
2023/05/15	0	291.50	1	287.50	287.50	-1	3,287	-0.03%
2023/05/12	3	280.33	1	282.00	288.00	2	3,317	0.06%
2023/05/11	3	280.33	1	282.00	282.00	2	3,324	0.06%
2023/05/10	1	286.00	1	286.50	286.50	0	3,358	0.00%
2023/05/09	1	292.50	0	0.00	292.50	1	3,446	0.03%
2023/05/08	0	0.00	1	295.00	295.00	-1	3,455	-0.03%
2023/05/05	1	288.50	0	0.00	288.50	1	3,453	0.03%
2023/04/28	0	0.00	1	296.00	299.00	-1	3,573	-0.03%
2023/04/26	4	292.25	4	290.75	292.50	0	3,534	0.00%
2023/04/25	1	287.50	0	0.00	287.50	1	3,524	0.03%
2023/04/20	2	304.75	1	305.00	298.50	1	3,539	0.03%
2023/04/19	1	319.50	1	317.50	319.50	0	3,564	0.00%
2023/04/18	1	316.00	1	315.50	313.50	0	3,603	0.00%
2023/04/17	0	0.00	0	314.00	313.00	0	3,607	0.00%
2023/04/14	0	0.00	0	313.00	315.50	0	3,603	0.00%
2023/04/13	1	316.50	1	310.00	302.50	0	3,577	0.00%
2023/04/12	0	314.50	0	0.00	313.00	0	3,534	0.00%
2023/04/11	0	312.00	0	0.00	311.50	0	3,507	0.00%
2023/04/07	0	309.00	0	0.00	309.00	0	3,456	0.00%
2023/04/06	1	322.98	1	317.49	316.50	0	3,429	0.00%
2023/03/31	5	318.70	5	313.20	319.00	0	3,372	0.00%
2023/03/30	0	0.00	1.1	311.93	312.00	-1.1	3,328	-0.03%
2023/03/29	5	306.60	5	310.00	307.00	0	3,311	0.00%
2023/03/28	2	305.75	1	305.00	305.50	1	3,310	0.03%
2023/03/27	9	308.72	9	312.56	305.00	0	3,252	0.00%
2023/03/24	8	315.19	9	315.17	315.50	-1	3,235	-0.03%
2023/03/23	3	308.00	3	312.50	313.00	0	3,212	0.00%
2023/03/22	5	308.90	5	306.70	309.50	0	3,218	0.00%
2023/03/16	0	0.00	0	298.00	295.50	0	3,086	0.00%
2023/03/15	0	0.00	1	304.00	302.00	-1	3,075	-0.03%
2023/03/13	6	300.08	5	296.20	300.50	1	3,040	0.03%
2023/03/10	1	304.00	1	305.00	298.00	0	3,085	0.00%
2023/03/09	8	305.25	8	304.38	305.50	0	3,062	0.00%
2023/03/07	1	311.50	0	305.00	303.50	1	3,018	0.03%
2023/03/03	0	285.00	0	0.00	285.50	0	2,843	0.00%
2023/03/01	1	284.00	2	282.50	287.50	-1	2,824	-0.04%
2023/02/24	1	286.45	0	0.00	283.00	1	2,805	0.04%
2023/02/17	2	284.50	3	285.36	283.00	-1	2,752	-0.04%
2023/02/16	0	0.00	5	279.81	283.50	-5	2,717	-0.18%
2023/02/14	0	0.00	4.1	274.88	277.00	-4.1	2,755	-0.15%
2023/02/13	1	271.50	1	272.50	271.00	0	2,744	0.00%
2023/02/10	1	273.50	2.1	274.47	273.50	-1.1	2,749	-0.04%
2023/02/09	1	274.00	1	275.00	274.00	0	2,725	0.00%
2023/02/08	4	273.00	2	273.50	274.00	2	2,711	0.07%
2023/02/07	1	273.00	7.1	265.69	273.00	-6.1	2,676	-0.23%
2023/02/06	0	0.00	0.1	258.00	257.50	-0.1	2,582	0.00%
2023/02/03	4	255.88	5	256.60	256.50	-1	2,586	-0.04%
2023/02/02	0	0.00	3	252.67	255.50	-3	2,613	-0.11%
2023/02/01	4	248.00	0	0.00	247.50	4	2,589	0.15%
2023/01/30	38.1	251.99	40	251.75	251.50	-2	2,741	-0.07%
2023/01/13	3	244.83	2	250.75	243.00	1	2,805	0.04%
2023/01/12	1	252.00	1	255.50	253.00	0	2,845	0.00%
2023/01/10	3	253.83	1	258.50	253.00	2	2,868	0.07%
2023/01/09	1.1	252.27	0.1	248.50	248.00	1.1	2,890	0.04%
2023/01/06	1	254.50	2.4	255.14	255.50	-1.4	2,861	-0.05%
2023/01/05	1	248.00	2	248.25	248.50	-1	2,832	-0.04%
2023/01/03	0	242.00	0	0.00	242.00	0	2,898	0.00%
2022/12/29	3	230.33	0	0.00	232.50	3	2,965	0.10%
2022/12/28	1	235.50	0	0.00	233.50	1	3,002	0.03%
2022/12/27	0	0.00	0.2	239.50	238.00	-0.2	3,044	0.00%
2022/12/26	1	235.00	0	0.00	236.50	1	3,060	0.03%
2022/12/23	3	242.17	0	0.00	237.50	3	3,068	0.10%
2022/12/22	0.1	253.50	0	0.00	254.00	0.1	3,072	0.00%
2022/12/21	0	0.00	1	254.50	253.00	-1	3,119	-0.03%
2022/12/20	7	245.50	7	253.14	245.50	0	3,137	0.00%
2022/12/16	0.1	255.00	0	0.00	255.00	0.1	3,196	0.00%
2022/12/09	1.1	245.48	1	248.00	250.50	0.1	3,275	0.00%
2022/12/08	8	248.44	8	246.75	248.50	0	3,280	0.00%
2022/12/07	3.5	255.21	2	248.50	248.50	1.5	3,304	0.05%
2022/12/05	1.1	256.73	0	0.00	258.00	1.1	3,328	0.03%
2022/12/02	5	261.00	4	260.13	259.00	1	3,324	0.03%
2022/12/01	7	278.00	8	272.88	272.00	-1	3,289	-0.03%
2022/11/30	2	269.50	5	272.90	271.50	-3	3,293	-0.09%
2022/11/28	0	0.00	1	269.00	266.50	-1	3,397	-0.03%
2022/11/25	6	270.08	7	266.14	265.50	-1	3,525	-0.03%
2022/11/24	2	267.00	5	268.30	269.00	-3	3,562	-0.08%
2022/11/15	27	255.83	27	255.63	256.50	0	3,656	0.00%
2022/11/14	4	255.50	4	253.50	254.00	0	3,714	0.00%
2022/11/11	0	0.00	1	259.00	261.50	-1	3,722	-0.03%
2022/11/10	2	241.00	1	245.50	245.00	1	3,719	0.03%
2022/11/09	1	254.00	0	0.00	254.00	1	3,709	0.03%
2022/11/08	3	250.50	3	254.50	249.00	0	3,729	0.00%
2022/11/07	1	247.50	0	0.00	249.50	1	3,792	0.03%
2022/11/03	0	0.00	1	239.00	247.50	-1	3,976	-0.03%
2022/11/02	9	242.06	8	243.19	242.50	1	4,126	0.02%
2022/11/01	13	243.00	13	241.88	244.00	0	4,162	0.00%
2022/10/31	14	243.79	15	240.93	243.00	-1	4,199	-0.02%
2022/10/28	40	237.21	40	234.35	237.00	0	4,211	0.00%
2022/10/27	45	234.74	45	229.47	233.00	0	4,199	0.00%
2022/10/26	0	210.00	0	0.00	215.50	0	4,112	0.00%
2022/10/25	5	224.00	5	221.00	221.00	0	4,047	0.00%
2022/10/21	31	226.94	31	228.92	225.00	0	4,049	0.00%
2022/10/20	44	230.61	42	232.33	233.00	2	3,988	0.05%
2022/10/19	29	244.48	29	247.88	241.50	0	3,927	0.00%
2022/10/18	28	246.00	28	249.71	249.00	0	3,927	0.00%
2022/10/17	38	241.64	38	246.38	243.50	0	3,930	0.00%
2022/10/14	24	257.50	23	259.87	247.50	1	3,904	0.03%
2022/10/13	1	255.00	0	0.00	254.50	1	3,949	0.03%
2022/10/12	6	266.00	0	0.00	266.50	6	3,958	0.15%
2022/10/11	3	278.83	0	0.00	270.50	3	4,026	0.07%
2022/10/07	1	287.50	2	289.50	286.00	-1	4,122	-0.02%
2022/10/06	5	288.50	7	286.57	289.00	-2	4,192	-0.05%
2022/10/05	9	288.61	8	286.94	285.00	1	4,216	0.02%
2022/10/04	13	283.00	16	280.53	283.00	-3	4,204	-0.07%
2022/10/03	10	266.50	9	264.44	266.50	1	4,183	0.02%
2022/09/30	1	265.00	2	266.75	272.50	-1	4,205	-0.02%
2022/09/29	0	0.00	2	273.00	272.00	-2	4,263	-0.05%
2022/09/28	5	268.90	0	0.00	262.00	5	4,255	0.12%
2022/09/27	1	277.50	0	0.00	279.50	1	4,293	0.02%
2022/09/26	2	275.75	2	273.75	274.00	0	4,334	0.00%
2022/09/23	0	0.00	1	281.50	282.50	-1	4,354	-0.02%
2022/09/22	1	278.00	0	0.00	287.00	1	4,354	0.02%
2022/09/20	0	0.00	1	287.50	290.50	-1	4,318	-0.02%
2022/09/19	5	280.40	4	277.50	281.00	1	4,303	0.02%
2022/09/15	1	283.00	1	285.00	284.50	0	4,320	0.00%
2022/09/14	1	272.50	3	287.17	286.50	-2	4,323	-0.05%
2022/09/13	2	281.25	2	280.00	280.00	0	4,351	0.00%
2022/09/12	0	0.00	5.1	286.10	284.50	-5.1	4,375	-0.12%
2022/09/08	1	269.50	2	269.50	270.50	-1	4,355	-0.02%
2022/09/06	1	260.00	0	0.00	262.00	1	4,402	0.02%
2022/09/05	2	263.00	0	0.00	263.50	2	4,415	0.05%
2022/09/02	2	261.50	0	263.00	262.00	2	4,416	0.05%
2022/09/01	6.1	270.65	2	264.00	266.00	4.1	4,397	0.09%
2022/08/30	1	286.50	2	284.00	286.50	-1	4,326	-0.02%
2022/08/26	0	0.00	1	288.00	285.50	-1	4,329	-0.02%
2022/08/25	0	0.00	1	287.00	287.50	-1	4,301	-0.02%
2022/08/24	4	273.38	3	273.50	273.50	1	4,281	0.02%
2022/08/23	2	275.50	2	275.50	275.50	0	4,345	0.00%
2022/08/22	2	276.50	0	0.00	276.50	2	4,363	0.05%
2022/08/19	2	283.00	2	288.75	283.00	0	4,345	0.00%
2022/08/15	0	0.00	1	279.00	279.00	-1	4,245	-0.02%
2022/08/12	0	0.00	10	275.50	276.50	-10	4,229	-0.24%
2022/08/11	50	278.45	45.1	275.07	278.50	5	4,182	0.12%
2022/08/10	32	279.86	33	279.55	280.00	-1	4,086	-0.02%
2022/08/09	6	282.75	8	279.94	280.00	-2	4,026	-0.05%
2022/08/05	20	259.90	20	257.65	257.50	0	3,908	0.00%
2022/08/04	0	0.00	2	253.00	253.50	-2	3,902	-0.05%
2022/08/03	5	253.80	3	259.00	253.00	2	3,920	0.05%
2022/08/01	0	0.00	3	254.00	253.00	-3	3,874	-0.08%
2022/07/29	4	248.38	1	254.50	248.00	3	3,836	0.08%
2022/07/28	1	248.00	0	0.00	248.00	1	3,806	0.03%
2022/07/27	2	244.25	2	246.50	247.00	0	3,783	0.00%
2022/07/26	4	245.13	1	244.00	245.00	3	3,796	0.08%
2022/07/25	7	249.93	9	244.94	249.50	-2	3,862	-0.05%
2022/07/22	13	247.85	13.4	248.64	248.00	-0.4	3,843	-0.01%
2022/07/21	7	250.50	0	0.00	250.50	7	3,835	0.18%
2022/07/20	26	253.44	25	256.28	253.50	1	3,806	0.03%
2022/07/19	1	261.00	2	259.25	260.00	-1	3,716	-0.03%
2022/07/18	3	259.83	4	257.00	265.00	-1	3,680	-0.03%
2022/07/15	54	246.77	54	248.78	247.00	0	3,565	0.00%
2022/07/14	17	249.41	18.5	233.19	249.00	-1.5	3,427	-0.04%
2022/07/13	12	230.79	13	223.25	232.50	-1	3,315	-0.03%
2022/07/12	9	211.56	13	211.08	211.50	-4	3,264	-0.12%
2022/07/11	3	226.00	2	231.00	222.00	1	3,241	0.03%
2022/07/08	7	228.50	10.1	230.60	230.00	-3.1	3,219	-0.09%
2022/07/07	1.1	217.69	1.1	222.09	222.00	-0.1	3,187	0.00%
2022/07/06	3.1	212.26	3	210.50	208.00	0.1	3,143	0.00%
2022/07/05	4.1	208.72	4	210.00	213.00	0.1	3,143	0.00%
2022/07/04	9	202.06	6	206.00	204.00	3	3,091	0.10%
2022/07/01	10.1	220.59	8.1	230.34	215.00	2.1	3,064	0.07%
2022/06/30	1	241.00	1	237.50	238.50	0	3,091	0.00%
2022/06/29	1	241.50	2	244.00	243.50	-1	3,140	-0.03%
2022/06/28	2	241.00	0	0.00	240.50	2	3,220	0.06%
2022/06/27	1	247.50	1	249.50	245.50	0	3,294	0.00%
2022/06/24	0	0.00	1	246.00	242.50	-1	3,276	-0.03%
2022/06/23	0	241.50	0	246.50	240.00	0	3,322	0.00%
2022/06/22	5	246.10	5.1	248.65	245.00	-0.1	3,343	0.00%
2022/06/21	7.1	248.92	7.1	243.25	252.00	-0.1	3,319	0.00%
2022/06/20	0	0.00	1	234.00	233.50	-1	3,270	-0.03%
2022/06/17	3	230.52	3	228.33	227.50	0	3,246	0.00%
2022/06/16	7	246.78	7	246.01	242.50	0	3,236	0.00%
2022/06/15	6	241.00	7	239.86	240.00	-1	3,225	-0.03%
2022/06/14	19	238.00	17	238.91	238.00	2	3,205	0.06%
2022/06/13	1.1	239.37	2	237.00	236.00	-0.9	3,179	-0.03%
2022/06/10	4.1	242.72	4	240.88	242.00	0.1	3,147	0.00%
2022/06/09	0	0.00	3	231.83	234.00	-3	3,082	-0.10%
2022/06/08	3	228.33	2	228.50	228.50	1	3,056	0.03%
2022/06/07	2	223.50	0	0.00	223.50	2	3,025	0.07%
2022/06/06	0	220.00	0	0.00	219.50	0	3,022	0.00%
2022/05/31	1	227.50	3.2	226.53	232.00	-2.2	3,083	-0.07%
2022/05/30	0	0.00	2.1	218.69	217.50	-2.1	3,010	-0.07%
2022/05/26	2.1	209.00	0	0.00	206.00	2.1	2,945	0.07%
2022/05/25	22	211.16	20	213.00	213.00	2	2,900	0.07%
2022/05/23	2	214.50	0	0.00	213.50	2	2,867	0.07%
2022/05/20	0	0.00	6	219.17	218.50	-6	2,851	-0.21%
2022/05/19	2	227.50	0	0.00	225.00	2	2,826	0.07%
2022/05/18	0	0.00	0	231.00	230.00	0	2,793	0.00%
2022/05/17	0.2	225.00	0	0.00	225.50	0.2	2,778	0.01%
2022/05/16	0	0.00	1	235.50	235.50	-1	2,751	-0.04%
2022/05/13	3	233.33	4.2	233.76	234.50	-1.2	2,716	-0.04%
2022/05/12	0	0.00	2	222.00	223.50	-2	2,661	-0.08%
2022/05/11	0	0.00	1.1	215.18	219.00	-1.1	2,615	-0.04%
2022/05/10	9.3	207.35	2	206.50	207.00	7.3	2,550	0.29%
2022/05/09	2	218.50	0	0.00	218.50	2	2,507	0.08%
2022/05/06	0.1	225.00	0	0.00	226.00	0.1	2,519	0.00%
2022/05/05	1	236.50	1.3	233.06	232.00	-0.3	2,546	-0.01%
2022/05/04	1	233.50	1	231.50	234.00	0	2,563	0.00%
2022/04/29	2	233.50	4.1	232.28	233.00	-2.1	2,580	-0.08%
2022/04/28	2	219.25	1	220.00	219.50	1	2,516	0.04%
2022/04/26	0	0.00	2.1	220.86	221.00	-2.1	2,477	-0.08%
2022/04/25	2.2	210.07	1	210.00	211.00	1.2	2,459	0.05%
2022/04/22	0	0.00	0	222.00	221.50	0	2,457	0.00%
2022/04/21	2	227.00	3	228.67	225.50	-1	2,452	-0.04%
2022/04/20	3	223.67	2	223.50	223.00	1	2,476	0.04%
2022/04/19	0	0.00	2	225.50	221.50	-2	2,488	-0.08%
2022/04/18	1	220.00	0	0.00	219.00	1	2,497	0.04%
2022/04/15	0.1	225.50	0	0.00	224.00	0.1	2,546	0.00%
2022/04/14	3	226.00	4	223.75	226.00	-1	2,548	-0.04%
2022/04/13	1	217.05	2	221.50	222.00	-1	2,556	-0.04%
2022/04/12	31	216.19	30	215.00	215.00	1	2,581	0.04%
2022/04/11	1	220.00	3	221.00	216.50	-2	2,554	-0.08%
2022/04/08	0.1	230.00	0	0.00	226.00	0.1	2,506	0.00%
2022/04/07	0.1	235.50	0.2	234.50	231.00	-0.2	2,473	-0.01%
2022/04/06	0	0.00	2.1	235.14	238.50	-2.1	2,426	-0.09%
2022/04/01	35	223.66	44	228.76	230.00	-9	2,349	-0.38%
2022/03/31	10.2	222.62	10.1	223.71	222.50	0.1	2,269	0.00%
2022/03/30	3.2	211.19	2.2	213.79	215.00	1	2,168	0.05%
2022/03/29	3.1	205.05	0	0.00	207.00	3.1	2,100	0.15%
2022/03/28	8.1	198.15	8	201.00	204.00	0.1	2,099	0.01%
2022/03/25	2	204.06	0	0.00	203.00	2	2,039	0.10%
2022/03/24	1	215.00	1	215.50	215.50	0	2,027	0.00%
2022/03/23	2.1	217.23	0	0.00	216.50	2.1	2,142	0.10%
2022/03/22	1	217.50	0	0.00	217.50	1	2,206	0.05%
2022/03/21	0	220.00	0	0.00	219.00	0	2,182	0.00%
2022/03/18	4.1	220.12	1	232.00	216.00	3.1	2,155	0.14%
2022/03/17	5	234.80	5.1	234.43	236.50	-0.1	2,075	0.00%
2022/03/16	0	216.50	0	0.00	219.50	0	2,058	0.00%
2022/03/15	9	224.50	8	218.94	219.00	1	2,057	0.05%
2022/03/14	10	228.60	8	230.00	229.50	2	2,053	0.10%
2022/03/11	0.1	232.00	3	235.83	234.50	-2.9	2,066	-0.14%
2022/03/10	0	0.00	1	238.00	235.50	-1	2,052	-0.05%
2022/03/09	11	228.55	8	229.56	228.00	3	2,062	0.15%
2022/03/08	3.1	232.69	1	226.50	226.50	2.1	2,055	0.10%
2022/03/07	1	238.00	2	248.45	237.00	-1	2,008	-0.05%
2022/03/03	0	0.00	1	267.00	267.00	-1	1,983	-0.05%
2022/03/01	0	0.00	1.1	262.45	267.00	-1.1	1,977	-0.06%
2022/02/25	3.4	253.01	0	0.00	252.00	3.4	1,983	0.17%
2022/02/24	25	263.16	23	254.50	254.50	2	1,984	0.10%
2022/02/23	1	265.00	0	0.00	265.00	1	1,967	0.05%
2022/02/21	6	267.33	6	273.50	273.00	0	1,976	0.00%
2022/02/17	0	0.00	2	274.00	272.50	-2	2,040	-0.10%
2022/02/16	0	0.00	16	272.16	274.00	-16	2,073	-0.77%
2022/02/11	0	0.00	1	271.00	271.50	-1	2,166	-0.05%
2022/02/10	0	0.00	1	274.50	274.50	-1	2,191	-0.05%
2022/02/07	23	262.50	23	258.50	258.50	0	2,385	0.00%
2022/01/26	1	267.00	0	0.00	265.00	1	2,383	0.04%
2022/01/25	1	269.00	3	277.33	274.50	-2	2,383	-0.08%
2022/01/17	0	0.00	2	270.00	270.50	-2	2,413	-0.08%
2022/01/14	0	0.00	0.1	261.00	260.00	-0.1	2,403	0.00%
2022/01/13	0	262.00	0.1	262.00	266.00	-0.1	2,411	0.00%
2022/01/12	3.1	256.32	0	0.00	255.50	3.1	2,397	0.13%
2022/01/11	7	259.64	1	260.50	257.50	6	2,399	0.25%
2022/01/10	11	261.73	20	263.50	262.50	-9	2,433	-0.37%
2022/01/07	26	263.85	0	0.00	259.00	26	2,419	1.07%
2022/01/06	9.1	267.66	0	0.00	266.00	9.1	2,412	0.38%
2022/01/04	10	264.50	0	0.00	266.50	10	2,379	0.42%
2021/12/28	0	0.00	68	258.00	262.00	-68	2,489	-2.73%
2021/12/24	1	260.00	0	0.00	259.00	1	2,570	0.04%
2021/12/23	1	261.50	0	0.00	260.00	1	2,581	0.04%
2021/12/17	8.2	260.83	0	0.00	257.50	8.2	2,517	0.32%
2021/12/16	27	281.76	22	275.50	275.50	5	2,396	0.21%
2021/12/15	2	293.25	0	0.00	292.50	2	2,326	0.09%
2021/12/14	2	291.25	2	298.00	298.00	0	2,353	0.00%
2021/12/13	4	301.63	1	296.50	297.00	3	2,350	0.13%
2021/12/10	3	298.83	3	305.00	304.00	0	2,367	0.00%
2021/12/09	0	0.00	1	303.00	302.50	-1	2,357	-0.04%
2021/12/08	1	290.50	1	297.50	296.50	0	2,340	0.00%
2021/12/07	1	281.50	2	286.75	293.00	-1	2,344	-0.04%
2021/12/03	1	276.00	0	0.00	277.00	1	2,331	0.04%
2021/12/02	2	288.75	0	0.00	284.00	2	2,346	0.09%
2021/12/01	1	288.00	1	296.00	295.00	0	2,345	0.00%
2021/11/30	3	291.83	0	0.00	288.50	3	2,373	0.13%
2021/11/24	0	0.00	0	301.00	300.00	0	2,499	0.00%
2021/11/23	1	287.00	1	297.50	295.00	0	2,487	0.00%
2021/11/19	0	0.00	2	293.75	292.00	-2	2,503	-0.08%
2021/11/16	0	0.00	3	295.00	292.00	-3	2,524	-0.12%
2021/11/15	6	280.83	1	280.50	280.50	5	2,528	0.20%
2021/11/12	24	286.44	28	277.68	288.00	-4	2,546	-0.16%
2021/11/11	6	291.17	0	0.00	291.00	6	2,594	0.23%
2021/11/10	2	297.50	2	291.25	296.00	0	2,694	0.00%
2021/11/09	26	289.02	26	283.81	290.00	0	2,683	0.00%
2021/11/08	5	281.00	5	284.90	282.50	0	2,649	0.00%
2021/11/05	36	294.36	45	281.26	283.00	-9	2,581	-0.35%
2021/11/04	1	272.00	1	269.00	271.50	0	2,454	0.00%
2021/11/03	2	258.50	2	262.25	260.50	0	2,403	0.00%
2021/11/02	0	0.00	2	256.00	251.00	-2	2,361	-0.08%
2021/11/01	0	0.00	1	251.00	252.00	-1	2,332	-0.04%
2021/10/29	0	245.00	0	0.00	243.50	0	2,304	0.00%
2021/10/27	3	249.00	0	0.00	250.00	3	2,296	0.13%
2021/10/26	0	241.50	1	240.00	245.00	-1	2,259	-0.04%
2021/10/25	1	235.00	0	0.00	234.00	1	2,249	0.04%
2021/10/22	0	0.00	1.1	240.41	240.50	-1.1	2,251	-0.05%
2021/10/21	2.1	236.90	0	0.00	236.50	2.1	2,254	0.09%
2021/10/20	1	235.03	0	0.00	236.50	1	2,241	0.05%
2021/10/19	11	237.86	12.2	241.16	241.00	-1.2	2,240	-0.05%
2021/10/18	4.1	235.47	0	0.00	233.00	4.1	2,218	0.18%
2021/10/15	7.2	245.57	0	0.00	245.00	7.2	2,169	0.33%
2021/10/14	2	249.25	2	252.00	251.50	0	2,134	0.00%
2021/10/13	3	258.83	0	0.00	255.50	3	2,141	0.14%
2021/10/08	3	245.00	4	256.38	257.50	-1	2,142	-0.05%
2021/10/07	4	248.88	13.2	251.02	250.50	-9.2	2,169	-0.42%
2021/10/06	8.1	237.20	0	0.00	229.00	8.1	2,148	0.38%
2021/10/05	1	245.00	0	0.00	246.50	1	2,115	0.05%
2021/10/01	6	254.18	2	254.50	254.00	4	2,096	0.19%
2021/09/30	1	262.00	0	0.00	263.00	1	2,062	0.05%
2021/09/29	0.1	264.00	0	0.00	262.00	0.1	2,068	0.00%
2021/09/28	1	266.50	0	0.00	267.50	1	2,053	0.05%
2021/09/27	0	272.50	0	0.00	271.50	0	2,067	0.00%
2021/09/22	2	265.50	2.1	266.95	269.50	-0.1	2,103	0.00%
2021/09/17	0	0.00	0.1	267.00	266.00	-0.1	2,107	0.00%
2021/09/15	4.1	270.29	0	0.00	269.50	4.1	2,125	0.19%
2021/09/13	0	0.00	0.1	280.00	275.50	-0.1	2,157	0.00%
2021/09/10	2	271.00	2	276.25	276.00	0	2,171	0.00%
2021/09/08	6.1	272.23	5	273.00	273.00	1.1	2,199	0.05%
2021/09/07	18	280.28	83	277.89	278.00	-65	2,192	-2.96%
2021/09/06	42	287.92	9	288.17	286.50	33	2,162	1.53%
2021/09/03	25	281.30	5	284.00	283.00	20	2,162	0.92%
2021/09/02	25	284.16	7.1	286.59	285.00	17.9	2,142	0.84%
2021/09/01	1	280.00	0	0.00	280.00	1	2,075	0.05%
2021/08/31	10.1	277.20	10	279.70	280.50	0.1	2,057	0.00%
2021/08/24	2	296.50	1	296.00	296.00	1	2,005	0.05%
2021/08/23	0	0.00	1	288.00	288.00	-1	1,995	-0.05%
2021/08/20	33	284.50	33	282.50	284.50	0	1,999	0.00%
2021/08/19	0.1	285.50	0	0.00	289.00	0.1	2,032	0.00%
2021/08/18	6	275.75	5	275.50	286.00	1	1,989	0.05%
2021/08/17	3	271.00	3	270.00	271.00	0	1,944	0.00%
2021/08/16	3	267.83	0	0.00	267.50	3	1,860	0.16%
2021/08/13	3	297.00	1	297.00	297.00	2	1,757	0.11%
2021/08/12	0	0.00	0	328.50	330.00	0	1,722	0.00%
2021/08/09	5	319.50	5	328.00	325.50	0	1,833	0.00%
2021/08/06	0	332.00	0	0.00	332.50	0	1,869	0.00%
2021/08/02	19	314.63	19	323.00	323.00	0	2,039	0.00%
2021/07/29	1	334.00	1	337.00	335.50	0	2,052	0.00%
2021/07/28	1	325.50	1	327.00	327.50	0	2,071	0.00%
2021/07/27	0	0.00	8	335.38	335.50	-8	2,111	-0.38%
2021/07/23	2	340.00	0	0.00	337.50	2	2,227	0.09%
2021/07/19	2	339.75	0	0.00	340.00	2	2,418	0.08%
2021/07/12	3	341.67	3	344.67	342.00	0	2,350	0.00%
2021/07/08	6	334.50	0	0.00	334.50	6	2,343	0.26%
2021/07/05	1	321.00	1	327.50	328.00	0	2,326	0.00%
2021/07/01	0	0.00	1	323.00	320.00	-1	2,326	-0.04%
2021/06/30	0	0.00	0.1	329.00	330.50	-0.1	2,332	-0.01%
2021/06/29	0	0.00	1	329.50	330.00	-1	2,346	-0.04%
2021/06/28	0	0.00	1	329.50	331.00	-1	2,359	-0.04%
2021/06/25	3	328.67	7	331.64	331.00	-4	2,351	-0.17%
2021/06/23	0	0.00	4.2	314.38	315.50	-4.2	2,356	-0.18%
2021/06/21	0	0.00	1	295.00	298.00	-1	2,330	-0.04%
2021/06/17	1	293.00	0	0.00	293.00	1	2,328	0.04%
2021/06/16	0	0.00	0.1	295.00	295.00	-0.1	2,380	0.00%
2021/06/11	1	295.50	0	0.00	295.00	1	2,397	0.04%
2021/06/10	0	0.00	20	290.85	292.50	-20	2,385	-0.84%
2021/06/07	20.1	285.49	0	0.00	293.50	20.1	2,389	0.84%
2021/06/02	2	298.25	0	0.00	297.00	2	2,386	0.08%
2021/05/31	0	0.00	3	303.83	307.50	-3	2,444	-0.12%
2021/05/28	4	291.38	4	293.00	293.00	0	2,461	0.00%
2021/05/27	1.1	295.00	0	0.00	295.00	1.1	2,474	0.04%
2021/05/26	2	304.00	1	304.00	300.00	1	2,475	0.04%
2021/05/25	16	303.00	16	303.00	303.00	0	2,480	0.00%
2021/05/24	0	0.00	6	302.83	307.50	-6	2,495	-0.24%
2021/05/21	19	294.92	19	297.74	295.00	0	2,488	0.00%
2021/05/20	1	296.00	1	297.50	295.50	0	2,504	0.00%
2021/05/19	0	0.00	1.2	297.43	295.50	-1.2	2,514	-0.05%
2021/05/18	0	0.00	1.1	289.86	295.00	-1.1	2,508	-0.05%
2021/05/17	1	271.00	2	267.25	273.00	-1	2,543	-0.04%
2021/05/14	1	265.00	4	280.50	271.50	-3	2,526	-0.12%
2021/05/13	1.1	256.86	2	265.50	269.50	-0.9	2,518	-0.04%
2021/05/12	5	260.00	8	265.56	264.00	-3	2,521	-0.12%
2021/05/11	12	266.29	0	0.00	259.00	12	2,508	0.48%
2021/05/10	1.1	289.73	0	0.00	285.50	1.1	2,507	0.04%
2021/05/07	1	291.00	1	300.00	290.00	0	2,573	0.00%
2021/05/05	4	294.75	2.1	297.34	291.00	1.9	2,610	0.07%
2021/05/04	2	305.00	2	311.25	303.00	0	2,622	0.00%
2021/05/03	1	305.50	1.1	311.05	315.50	-0.1	2,602	0.00%
2021/04/29	2	311.50	4	314.75	318.00	-2	2,589	-0.08%
2021/04/28	0	0.00	1	303.50	303.50	-1	2,564	-0.04%
2021/04/26	1	297.00	0	0.00	296.00	1	2,519	0.04%
2021/04/23	0	0.00	2	287.50	291.50	-2	2,478	-0.08%
2021/04/22	0	0.00	3	279.32	275.00	-3	2,455	-0.12%
2021/04/21	0	0.00	1	272.50	271.00	-1	2,467	-0.04%
2021/04/20	0	0.00	0	274.00	276.00	0	2,521	0.00%
2021/04/19	0	0.00	2	276.00	273.50	-2	2,552	-0.08%
2021/04/16	2	272.00	5.1	273.82	275.50	-3.1	2,599	-0.12%
2021/04/14	3	266.67	0	0.00	266.00	3	2,639	0.11%
2021/04/13	4	268.50	0	0.00	266.00	4	2,667	0.15%
2021/04/12	2.1	271.27	0	0.00	270.50	2.1	2,705	0.08%
2021/04/08	1	278.01	0	0.00	277.00	1	2,749	0.04%
2021/04/01	0	278.00	0	0.00	275.50	0	2,819	0.00%
2021/03/30	14	278.46	12	277.00	278.50	2	2,751	0.07%
2021/03/29	1	277.00	10	275.25	279.50	-9	2,751	-0.33%
2021/03/26	20	267.25	16	268.84	268.00	4	2,712	0.15%
2021/03/25	4	261.88	6	267.92	270.00	-2	2,731	-0.07%
2021/03/24	0	0.00	2	269.75	268.00	-2	2,767	-0.07%
2021/03/23	1	266.00	1	269.50	269.00	0	2,872	0.00%
2021/03/22	3	267.33	1	270.00	266.00	2	2,934	0.07%
2021/03/19	1.1	273.69	4	270.25	273.50	-2.9	2,968	-0.10%
2021/03/18	1	265.00	1	261.50	262.50	0	2,976	0.00%
2021/03/17	0	267.00	1	265.50	265.50	-1	3,033	-0.03%
2021/03/16	0	266.00	3.1	264.20	265.50	-3.1	3,090	-0.10%
2021/03/15	11	261.95	11	261.95	262.00	0	3,097	0.00%
2021/03/12	1	257.00	6.1	261.07	262.50	-5.1	3,119	-0.16%
2021/03/11	1	252.50	0	0.00	254.50	1	3,118	0.03%
2021/03/10	1	259.99	3	253.83	253.50	-2	3,142	-0.06%
2021/03/09	2.2	251.55	3	251.50	251.00	-0.8	3,191	-0.03%
2021/03/08	1	263.00	1	259.50	259.50	0	3,193	0.00%
2021/03/05	1	248.50	0	0.00	256.00	1	3,199	0.03%
2021/03/04	4	259.88	0	0.00	256.50	4	3,226	0.12%
2021/03/03	3.1	263.47	0	0.00	265.50	3.1	3,217	0.10%
2021/03/02	3	271.50	1.1	266.86	266.50	1.9	3,233	0.06%
2021/02/26	1.3	263.39	0	0.00	262.50	1.3	3,256	0.04%
2021/02/25	0	0.00	0.1	273.00	272.00	-0.1	3,213	0.00%
2021/02/24	0.1	269.00	2	277.00	268.50	-1.9	3,235	-0.06%
2021/02/23	2.1	272.00	0	0.00	272.00	2.1	3,214	0.06%
2021/02/19	4	277.50	4	275.75	275.50	0	3,242	0.00%
2021/02/18	5	274.70	2.1	275.99	275.50	2.9	3,284	0.09%
2021/02/17	2.1	270.01	0.1	268.00	269.50	2	3,328	0.06%
2021/02/05	1	273.00	1	274.50	271.50	0	3,289	0.00%
2021/02/04	4.7	271.61	1	276.00	272.00	3.7	3,393	0.11%
2021/02/03	2.2	282.91	0.1	286.50	280.50	2.1	3,374	0.06%
2021/02/02	2	287.75	7.1	290.50	293.00	-5.1	3,375	-0.15%
2021/02/01	0	0.00	3	275.00	275.00	-3	3,318	-0.09%
2021/01/29	1	272.00	2	274.75	269.50	-1	3,276	-0.03%
2021/01/28	7.1	272.99	1	275.00	273.00	6.1	3,204	0.19%
2021/01/27	3	287.50	0	0.00	288.00	3	3,155	0.10%
2021/01/26	0	0.00	3.5	293.51	291.00	-3.5	3,141	-0.11%
2021/01/25	10	288.85	16	292.56	288.50	-6	3,110	-0.19%
2021/01/22	10	291.50	16	287.34	291.50	-6	3,099	-0.19%
2021/01/21	0	0.00	0.2	286.44	285.50	-0.2	3,077	-0.01%
2021/01/20	10.1	280.90	9.1	280.26	281.00	1	3,043	0.03%
2021/01/19	0	284.00	0	0.00	283.00	0	3,043	0.00%
2021/01/18	0	0.00	1.2	281.39	282.00	-1.2	3,062	-0.04%
2021/01/15	7.1	279.36	0.3	281.38	277.00	6.9	3,093	0.22%
2021/01/14	5.2	283.65	0.1	285.00	282.50	5.1	3,070	0.17%
2021/01/13	5.2	289.75	0	0.00	291.50	5.2	3,042	0.17%
2021/01/12	6.1	288.44	2	291.00	287.00	4.1	2,984	0.14%
2021/01/11	7.1	291.90	2	294.00	294.00	5.1	2,963	0.17%
2021/01/08	7	291.14	0.1	291.50	291.50	6.9	2,923	0.24%
2021/01/07	2	294.75	1	297.00	296.00	1	2,903	0.03%
2021/01/06	1	297.00	0	0.00	296.00	1	2,894	0.03%
2021/01/04	18	303.78	18	314.42	301.00	0	2,860	0.00%
2020/12/30	5	313.30	9	314.56	316.00	-4	2,862	-0.14%
2020/12/29	2	305.75	1	302.00	306.50	1	2,870	0.03%
2020/12/28	2	298.00	4.1	298.93	298.50	-2.1	2,920	-0.07%
2020/12/25	2	288.50	2	289.50	287.50	0	2,898	0.00%
2020/12/24	5	289.70	1	289.50	289.00	4	2,967	0.13%
2020/12/22	0.1	286.00	0	0.00	285.50	0.1	3,059	0.00%
2020/12/21	7	285.71	7	287.79	287.50	0	3,141	0.00%
2020/12/18	4	294.50	3	295.33	293.50	1	3,190	0.03%
2020/12/17	14	290.29	6	289.42	287.50	8	3,146	0.25%
2020/12/16	2	295.50	14	300.75	305.00	-12	3,044	-0.39%
2020/12/15	2	290.25	2	289.25	288.00	0	2,991	0.00%
2020/12/14	4	287.13	13.2	285.98	285.00	-9.2	2,956	-0.31%
2020/12/11	1	269.00	2.2	277.43	277.00	-1.2	2,909	-0.04%
2020/12/10	0	0.00	1	270.00	265.00	-1	2,861	-0.03%
2020/12/09	2	258.75	2	258.00	259.00	0	2,825	0.00%
2020/12/08	0	0.00	4	260.00	259.00	-4	2,861	-0.14%
2020/12/03	1	245.00	3	249.33	252.00	-2	2,920	-0.07%
2020/12/02	0	0.00	2	245.00	245.00	-2	2,880	-0.07%
2020/11/30	4.1	238.50	2	239.00	239.00	2.1	2,939	0.07%
2020/11/27	0	0.00	3	238.17	243.50	-3	2,909	-0.10%
2020/11/26	0	0.00	6	234.83	237.00	-6	2,909	-0.21%
2020/11/25	7	230.14	0	0.00	228.00	7	2,932	0.24%
2020/11/24	1	236.50	0	0.00	236.50	1	2,950	0.03%
2020/11/23	3	236.83	0	0.00	237.50	3	3,004	0.10%
2020/11/20	0	0.00	1	244.50	243.50	-1	3,050	-0.03%
2020/11/19	2	243.50	1	242.00	242.50	1	3,117	0.03%
2020/11/18	0	0.00	18	242.64	246.00	-18	3,175	-0.57%
2020/11/17	17	244.50	3	241.83	244.00	14	3,190	0.44%
2020/11/16	0	0.00	9	237.61	239.00	-9	3,205	-0.28%
2020/11/13	0	0.00	4	228.50	229.50	-4	3,182	-0.13%
2020/11/12	2	230.50	3.1	230.41	223.00	-1.1	3,192	-0.03%
2020/11/11	1	212.00	1	213.50	220.00	0	3,169	0.00%
2020/11/10	1	217.50	7	219.21	217.50	-6	3,260	-0.18%
2020/11/09	1	218.00	0	0.00	217.50	1	3,317	0.03%
2020/11/04	0	0.00	0.1	214.00	210.50	-0.1	3,536	0.00%
2020/11/03	1	208.50	1	209.00	209.50	0	3,591	0.00%
2020/10/27	2	209.00	2	210.00	210.00	0	3,787	0.00%
2020/10/26	2	211.00	3	213.17	214.00	-1	3,805	-0.03%
2020/10/23	3	209.17	1	208.50	208.50	2	3,835	0.05%
2020/10/22	4	214.50	3	216.50	214.00	1	3,820	0.03%
2020/10/21	11	219.09	2	220.50	218.00	9	3,818	0.24%
2020/10/20	0	0.00	4	223.50	222.00	-4	3,840	-0.10%
2020/10/19	0	0.00	1	221.50	221.00	-1	3,865	-0.03%
2020/10/14	0	0.00	2	222.50	220.00	-2	3,923	-0.05%
2020/10/13	3.1	217.06	2	217.50	219.00	1.1	3,952	0.03%
2020/10/12	0.2	217.50	0	0.00	217.50	0.2	3,993	0.01%
2020/10/08	3	218.83	2	219.25	219.00	1	4,017	0.02%
2020/10/07	12	220.38	5	222.30	219.00	7	4,015	0.17%
2020/10/06	1	221.00	5	222.90	226.00	-4	4,019	-0.10%
2020/10/05	10	219.65	4	222.00	218.50	6	4,006	0.15%
2020/09/30	4	220.25	4	223.00	222.50	0	3,963	0.00%
2020/09/29	1.1	220.06	5	221.60	221.00	-3.9	3,987	-0.10%
2020/09/28	1	219.00	4	219.88	219.00	-3	4,000	-0.07%
2020/09/25	0	0.00	5	210.30	211.50	-5	4,044	-0.12%
2020/09/24	9	211.67	1	213.50	206.50	8	4,087	0.20%
2020/09/23	9	209.89	5	210.00	210.00	4	4,056	0.10%
2020/09/22	1	217.00	3	219.00	216.50	-2	4,010	-0.05%
2020/09/21	0	0.00	8	217.38	218.00	-8	4,041	-0.20%
2020/09/18	1	218.00	1	220.00	219.50	0	4,069	0.00%
2020/09/17	7	216.71	0	0.00	216.00	7	4,081	0.17%
2020/09/16	15	221.37	15	219.67	219.50	0	4,073	0.00%
2020/09/15	1	220.00	0	0.00	220.50	1	4,075	0.02%
2020/09/14	7	219.64	2	219.75	218.50	5	4,159	0.12%
2020/09/11	2	216.25	10	217.25	215.50	-8	4,142	-0.19%
2020/09/10	14	226.93	5	225.30	222.00	9	4,135	0.22%
2020/09/09	1.3	217.96	0	0.00	218.50	1.3	4,104	0.03%
2020/09/08	2	222.25	1	223.50	222.50	1	4,108	0.02%
2020/09/07	1	225.50	0	0.00	224.00	1	4,150	0.02%
2020/09/04	15	224.67	14	228.93	230.00	1	4,242	0.02%
2020/09/03	1	233.50	0	0.00	233.50	1	4,283	0.02%
2020/08/28	3	241.33	9	240.61	241.00	-6	4,611	-0.13%
2020/08/27	6	234.33	6	235.67	236.00	0	4,669	0.00%
2020/08/26	11	229.77	5	230.40	230.00	6	4,781	0.13%
2020/08/25	45	238.13	44	239.91	237.50	1	4,745	0.02%
2020/08/24	1	231.50	3	239.17	244.00	-2	4,769	-0.04%
2020/08/20	2	223.50	0	0.00	222.00	2	4,818	0.04%
2020/08/19	4	232.38	5	238.30	232.50	-1	4,815	-0.02%
2020/08/18	20	235.10	18	237.06	235.00	2	4,938	0.04%
2020/08/17	1	237.99	3	235.17	238.00	-2	4,950	-0.04%
2020/08/14	39.5	228.41	40	225.88	228.50	-0.5	4,896	-0.01%
2020/08/13	0	0.00	3	219.33	220.00	-3	4,843	-0.06%
2020/08/12	23	215.00	24	213.65	215.00	-1	4,865	-0.02%
2020/08/11	10	211.50	1	210.00	209.00	9	4,956	0.18%
2020/08/10	1	222.50	1	221.00	220.00	0	4,916	0.00%
2020/08/07	4	227.88	0	0.00	226.00	4	4,988	0.08%
2020/08/06	0	0.00	1	240.50	237.00	-1	4,987	-0.02%
2020/08/05	7	248.07	7	249.64	247.00	0	5,040	0.00%
2020/08/04	1	240.50	2.1	242.34	245.50	-1.1	5,047	-0.02%
2020/08/03	1	240.00	0	0.00	233.00	1	5,058	0.02%
2020/07/31	1	232.50	0	0.00	229.50	1	5,057	0.02%
2020/07/28	1	233.50	0	0.00	229.00	1	5,252	0.02%
2020/07/27	0	0.00	1	242.00	235.00	-1	5,333	-0.02%
2020/07/24	1	237.50	0	0.00	236.50	1	5,641	0.02%
2020/07/23	6	242.67	5	241.50	240.50	1	5,899	0.02%
2020/07/22	0	0.00	4	247.13	247.00	-4	5,995	-0.07%
2020/07/21	2	242.25	0	0.00	242.00	2	6,090	0.03%
2020/07/20	2	241.00	0	0.00	237.50	2	6,246	0.03%
2020/07/17	5	236.80	4	238.88	236.50	1	6,366	0.02%
2020/07/16	4	245.13	4	244.75	241.50	0	6,520	0.00%
2020/07/15	3	255.83	2	254.50	252.50	1	6,752	0.01%
2020/07/14	0	0.00	1	257.50	259.00	-1	7,003	-0.01%
2020/07/13	0	0.00	1	262.00	261.50	-1	7,093	-0.01%
2020/07/10	3	254.00	2	255.00	255.00	1	7,128	0.01%
2020/07/09	2	258.00	2	257.50	258.00	0	7,139	0.00%
2020/07/08	1	252.00	1	253.00	255.50	0	7,161	0.00%
2020/07/07	34	256.96	66	258.80	256.50	-32	7,269	-0.44%
2020/07/06	37	260.23	9	261.67	256.50	28	7,267	0.39%
2020/07/03	1	243.00	4	242.63	242.00	-3	7,244	-0.04%
2020/07/02	0	0.00	1	237.00	237.50	-1	7,322	-0.01%
2020/06/30	0	0.00	1	228.50	228.00	-1	7,439	-0.01%
2020/06/24	1	226.00	3	225.00	223.50	-2	7,515	-0.03%
2020/06/22	2	229.50	0	0.00	229.00	2	7,665	0.03%
2020/06/19	1	232.50	5	231.50	230.00	-4	7,826	-0.05%
2020/06/18	3	222.00	3	222.33	223.00	0	7,892	0.00%
2020/06/17	8	222.13	0	0.00	224.50	8	8,006	0.10%
2020/06/16	11	226.27	11	225.55	226.50	0	8,327	0.00%
2020/06/15	5	219.80	8	223.25	220.50	-3	8,462	-0.04%
2020/06/12	1	218.00	2.1	222.93	226.50	-1.1	8,552	-0.01%
2020/06/11	24	223.60	20	223.55	223.50	4	8,639	0.05%
2020/06/10	1	213.50	0	0.00	217.50	1	8,614	0.01%
2020/06/09	6	212.33	1	216.00	209.50	5	8,722	0.06%
2020/06/08	3.1	212.68	3	214.33	213.00	0.1	8,742	0.00%
2020/06/05	0	0.00	2	223.50	223.50	-2	8,626	-0.02%
2020/06/04	6	223.75	3	225.33	227.00	3	8,629	0.03%
2020/06/03	1	224.00	0	0.00	223.50	1	8,638	0.01%
2020/06/02	9	229.89	3	226.50	228.00	6	8,589	0.07%
2020/06/01	7	242.50	7	241.93	242.50	0	8,567	0.00%
2020/05/28	1	235.50	1	241.00	236.00	0	8,568	0.00%
2020/05/27	0	0.00	1	229.50	229.00	-1	8,506	-0.01%
2020/05/26	2	230.25	3.1	230.12	229.00	-1.1	8,598	-0.01%
2020/05/25	0	0.00	3	226.50	229.00	-3	8,592	-0.03%
2020/05/22	4	217.50	7	217.86	217.50	-3	8,479	-0.04%
2020/05/21	1	217.00	0	0.00	216.50	1	8,499	0.01%
2020/05/20	0	0.00	4	213.00	215.00	-4	8,540	-0.05%
2020/05/19	22	218.00	15	218.53	212.00	7	8,614	0.08%
2020/05/18	1	216.00	1.2	217.13	218.00	-0.2	8,556	0.00%
2020/05/15	2	212.00	3	210.33	209.00	-1	8,454	-0.01%
2020/05/14	0	0.00	1	211.00	211.00	-1	8,438	-0.01%
2020/05/12	2	204.50	1	203.50	204.50	1	8,424	0.01%
2020/05/11	3	209.33	2	211.00	209.00	1	8,494	0.01%
2020/05/08	6	208.67	4	209.25	209.50	2	8,584	0.02%
2020/05/07	24	211.88	24	212.88	211.50	0	8,665	0.00%
2020/05/06	1	213.00	0	0.00	212.50	1	8,746	0.01%
2020/05/05	1	207.00	0	0.00	209.50	1	8,723	0.01%
2020/05/04	4	208.25	26	208.38	208.50	-22	8,699	-0.25%
2020/04/30	58	217.48	57	216.89	217.50	1	8,678	0.01%
2020/04/29	137	223.62	137	218.33	223.50	0	8,647	0.00%	大買/大賣/
2020/04/28	7	211.71	6	209.58	212.50	1	8,389	0.01%
2020/04/27	17	196.32	15	198.87	196.50	2	8,214	0.02%
2020/04/24	1	194.00	7	194.79	195.00	-6	8,157	-0.07%
2020/04/23	4	190.75	3	193.17	190.00	1	8,121	0.01%
2020/04/22	1	183.50	1	182.50	186.50	0	7,975	0.00%
2020/04/21	191.2	184.02	193	189.08	184.00	-1.9	7,892	-0.02%	大買/大賣/
2020/04/20	13.2	194.79	87	193.11	193.00	-73.9	7,764	-0.95%
2020/04/17	90	199.47	27	206.35	206.00	63	7,499	0.84%
2020/04/16	25	184.48	8	186.31	188.00	17	7,257	0.23%
2020/04/15	0	0.00	2	182.75	183.00	-2	7,214	-0.03%
2020/04/14	2	180.50	1	183.00	179.50	1	7,185	0.01%
2020/04/13	2	178.50	5	178.70	178.00	-3	7,238	-0.04%
2020/04/10	3	178.33	10	178.85	178.50	-7	7,203	-0.10%
2020/04/09	3	178.67	2	175.25	174.50	1	7,156	0.01%
2020/04/08	2	176.75	2	176.25	177.50	0	7,196	0.00%
2020/04/07	7	177.36	2	177.25	174.50	5	7,282	0.07%
2020/04/06	11	174.36	3	175.83	176.00	8	7,158	0.11%
2020/04/01	5	162.00	5	166.50	166.50	0	7,084	0.00%
2020/03/31	2	159.00	9	161.28	163.00	-7	7,053	-0.10%
2020/03/30	1	156.00	8	156.63	158.00	-7	7,007	-0.10%
2020/03/27	2	158.00	2	158.50	156.50	0	7,048	0.00%
2020/03/26	1	150.00	3	152.33	155.00	-2	6,947	-0.03%
2020/03/25	4	151.00	11	152.27	154.00	-7	6,898	-0.10%
2020/03/24	21.1	140.94	13	142.77	144.00	8.1	6,735	0.12%
2020/03/23	8	138.44	3	140.50	137.00	5	6,592	0.08%
2020/03/20	12	153.38	13	148.54	152.00	-1	6,518	-0.02%
2020/03/19	14	154.07	6	157.83	149.00	8	6,193	0.13%
2020/03/18	5	169.00	5	168.50	165.50	0	6,053	0.00%
2020/03/17	2	163.75	7	161.57	168.50	-5	5,976	-0.08%
2020/03/16	12	167.75	11	166.50	163.00	1	5,875	0.02%
2020/03/13	17	160.12	18	157.50	169.00	-1	5,834	-0.02%
2020/03/12	5	164.40	4	168.75	164.00	1	5,738	0.02%
2020/03/11	1	173.00	0	0.00	172.50	1	5,735	0.02%
2020/03/10	1	171.00	1	170.00	171.00	0	5,777	0.00%
2020/03/09	4	170.50	4	168.00	168.00	0	5,805	0.00%
2020/03/06	4	174.13	3	177.50	178.00	1	5,764	0.02%
2020/03/05	1	171.50	7	174.71	179.00	-6	5,756	-0.10%
2020/03/04	0	0.00	1.1	168.15	168.50	-1.1	5,689	-0.02%
2020/03/03	2	166.50	0	0.00	165.50	2	5,747	0.03%
2020/03/02	1.1	162.19	0	0.00	162.00	1.1	5,824	0.02%
2020/02/27	19	171.76	16	163.50	163.50	3	6,678	0.04%
2020/02/26	3	173.50	0	0.00	171.50	3	6,654	0.05%
2020/02/25	1	175.50	0	0.00	175.50	1	6,720	0.01%
2020/02/24	3	174.17	3	175.67	176.00	0	6,758	0.00%
2020/02/21	30	184.90	76	180.85	179.50	-46	6,747	-0.68%
2020/02/20	55	186.29	7	184.64	183.50	48	6,728	0.71%
2020/02/18	3	180.83	4	180.50	180.50	-1	6,723	-0.01%
2020/02/17	3	179.83	5	182.40	183.50	-2	6,721	-0.03%
2020/02/13	1	181.50	1	179.50	179.50	0	6,792	0.00%
2020/02/12	3	184.00	66	184.24	183.00	-63	6,780	-0.93%
2020/02/11	6	183.50	5	183.40	184.00	1	6,835	0.01%
2020/02/10	58	176.99	6	179.25	181.50	52	6,866	0.76%
2020/02/07	8	176.75	3	175.83	174.00	5	6,840	0.07%
2020/02/06	5	175.50	6	176.33	176.00	-1	6,788	-0.01%
2020/02/05	1	169.50	4	173.50	173.50	-3	6,903	-0.04%
2020/02/04	3	166.33	1.1	168.19	171.00	1.9	6,982	0.03%
2020/02/03	2	153.75	3	159.33	164.00	-1	6,950	-0.01%
2020/01/31	0.1	163.50	2	163.25	163.00	-1.9	6,949	-0.03%
2020/01/30	3	162.17	20	158.78	159.00	-17	6,976	-0.24%
2020/01/20	7.1	172.25	7	174.36	174.00	0.1	6,879	0.00%
2020/01/17	1.1	173.00	8.1	172.14	173.50	-7	6,831	-0.10%
2020/01/16	1	168.50	1	168.50	168.50	0	6,773	0.00%
2020/01/15	1	166.50	1	169.00	168.00	0	6,766	0.00%
2020/01/14	7	169.71	5	171.60	168.50	2	6,761	0.03%
2020/01/13	0	0.00	2	166.75	168.00	-2	6,713	-0.03%
2020/01/10	7.1	166.21	3	165.50	165.50	4.1	6,797	0.06%
2020/01/09	22	167.86	20	166.30	168.00	2	6,848	0.03%
2020/01/08	0	0.00	1	164.50	165.00	-1	6,875	-0.01%
2020/01/07	5	164.20	9	168.50	162.00	-4	6,957	-0.06%
2020/01/06	1	169.50	0	0.00	170.00	1	6,965	0.01%
2020/01/03	42	171.98	39	176.17	171.50	3	7,075	0.04%
2020/01/02	2	172.75	68	173.20	175.00	-66	7,049	-0.94%
2019/12/31	66.1	169.66	12.1	167.75	168.00	54	7,053	0.77%
2019/12/30	16	163.38	12	163.58	164.00	4	6,952	0.06%
2019/12/27	7	162.50	14	160.96	162.50	-7	7,065	-0.10%
2019/12/26	1	161.00	1	157.50	157.50	0	7,105	0.00%
2019/12/25	7	158.21	1	160.00	160.00	6	7,122	0.08%
2019/12/24	5.1	162.97	2	160.50	160.50	3.1	7,108	0.04%
2019/12/23	0	0.00	2	167.50	168.00	-2	7,086	-0.03%
2019/12/19	0	0.00	10	166.25	167.00	-10	7,206	-0.14%
2019/12/18	5	165.40	8	166.81	165.50	-3	7,347	-0.04%
2019/12/17	4	166.00	0	0.00	166.00	4	7,414	0.05%
2019/12/16	4	165.13	8.1	165.20	166.50	-4.1	7,527	-0.05%
2019/12/13	5	163.00	2	164.00	164.50	3	7,608	0.04%
2019/12/12	9	163.83	4	163.50	164.00	5	7,635	0.07%
2019/12/11	7	163.29	10	165.50	165.50	-3	7,643	-0.04%
2019/12/10	10	164.85	6	164.92	164.50	4	7,658	0.05%
2019/12/09	1	160.50	1	164.00	164.50	0	7,704	0.00%
2019/12/06	3.1	162.80	3	160.50	160.50	0.1	7,672	0.00%
2019/12/05	0	0.00	22.1	161.47	164.50	-22.1	7,640	-0.29%
2019/12/04	1	157.50	1	158.50	157.50	0	7,569	0.00%
2019/12/03	1	157.50	1	157.00	157.00	0	7,551	0.00%
2019/12/02	4	159.38	4	157.50	158.00	0	7,554	0.00%
2019/11/29	4	160.00	4	159.00	159.00	0	7,611	0.00%
2019/11/28	28	161.46	5	160.00	160.00	23	7,680	0.30%
2019/11/27	14	165.82	11	164.77	163.50	3	7,696	0.04%
2019/11/26	53	169.26	70	169.96	170.00	-17	7,602	-0.22%
2019/11/25	25.1	169.27	1	169.50	171.00	24.1	6,820	0.35%
2019/11/22	1	164.50	6	165.08	166.50	-5	6,895	-0.07%
2019/11/21	1	166.50	0	0.00	166.50	1	6,840	0.01%
2019/11/20	10	169.80	3	171.17	169.00	7	6,799	0.10%
2019/11/19	3	171.17	4	172.25	173.00	-1	6,804	-0.01%
2019/11/18	6.1	173.97	1	172.00	171.00	5.1	6,827	0.07%
2019/11/15	0	0.00	6.1	178.32	178.00	-6.1	6,801	-0.09%
2019/11/14	0	0.00	1	177.50	175.50	-1	6,785	-0.01%
2019/11/13	1	175.00	0	0.00	176.00	1	6,770	0.01%
2019/11/12	10	171.25	15	174.23	174.00	-5	6,777	-0.07%
2019/11/11	10	172.00	11	173.91	173.00	-1	6,724	-0.01%
2019/11/08	16	174.56	15	175.67	172.00	1	6,774	0.01%
2019/11/07	22	173.48	9	173.89	174.00	13	6,760	0.19%
2019/11/06	4	176.50	11	179.09	180.50	-7	6,751	-0.10%
2019/11/05	0	0.00	1	176.50	175.50	-1	6,860	-0.01%
2019/11/04	13.1	172.09	10	172.60	173.00	3.1	6,915	0.04%
2019/11/01	10	175.10	3	174.50	174.50	7	6,890	0.10%
2019/10/31	9	183.11	10	184.25	181.50	-1	6,804	-0.01%
2019/10/30	12	182.33	11	185.32	182.50	1	6,796	0.01%
2019/10/29	16.1	182.38	0	0.00	182.50	16.1	6,741	0.24%
2019/10/25	1	187.00	1	188.50	188.00	0	6,767	0.00%
2019/10/24	4	188.75	3	188.50	188.50	1	6,793	0.01%
2019/10/23	0	0.00	0.1	190.50	191.00	-0.1	6,807	0.00%
2019/10/22	1	189.50	2	189.00	188.50	-1	6,818	-0.01%
2019/10/21	2	187.00	50	186.50	187.00	-48	6,844	-0.70%
2019/10/18	64	188.05	15	189.40	189.50	49	6,945	0.71%
2019/10/17	1	186.00	1	184.50	187.00	0	6,881	0.00%
2019/10/16	6.1	189.17	2	188.50	190.00	4.1	6,789	0.06%
2019/10/15	16	193.84	18	191.89	195.00	-2	6,717	-0.03%
2019/10/14	1	189.50	2	184.75	186.50	-1	6,618	-0.02%
2019/10/09	11	182.68	13	183.92	185.00	-2	6,542	-0.03%
2019/10/08	10	179.50	10	179.50	180.00	0	6,436	0.00%
2019/10/07	3	179.67	1	181.50	177.00	2	6,407	0.03%
2019/10/04	4	176.00	5	172.80	172.50	-1	6,343	-0.02%
2019/10/03	4	171.75	2	174.50	175.00	2	6,282	0.03%
2019/10/02	1	165.50	2	166.75	167.00	-1	6,165	-0.02%
2019/10/01	1	164.00	6	165.00	162.00	-5	6,110	-0.08%
2019/09/26	1	164.50	4	165.00	165.00	-3	6,237	-0.05%
2019/09/25	3	162.83	55.2	163.02	162.50	-52.2	6,350	-0.82%
2019/09/24	102	165.44	53	164.99	165.00	49	6,374	0.77%	大買/
2019/09/23	10	164.85	0	0.00	163.50	10	6,348	0.16%
2019/09/20	25	169.24	83	169.61	169.00	-58	6,289	-0.92%
2019/09/19	8	173.44	2	173.25	172.00	6	6,328	0.09%
2019/09/18	15	176.00	15	175.00	177.50	0	6,459	0.00%
2019/09/12	15	168.83	21	168.24	170.50	-6	6,386	-0.09%
2019/09/11	17	167.50	11	170.14	166.00	6	6,402	0.09%
2019/09/10	11	166.45	11	166.55	168.00	0	6,357	0.00%
2019/09/09	72	167.76	8	167.75	166.00	64	6,343	1.01%
2019/09/06	1	163.50	1	164.50	164.00	0	6,333	0.00%
2019/09/05	4	162.88	44	163.86	162.50	-40	6,348	-0.63%
2019/09/04	47	163.29	6	163.17	163.00	41	6,311	0.65%
2019/09/03	8	162.44	33	162.86	161.50	-25	6,320	-0.40%
2019/09/02	9	166.28	24	165.06	164.00	-15	6,286	-0.24%
2019/08/30	4	166.00	5	164.60	165.50	-1	6,202	-0.02%
2019/08/29	1	162.50	1	162.50	162.50	0	6,103	0.00%
2019/08/28	3.1	158.87	7	162.07	161.50	-3.9	6,115	-0.06%
2019/08/27	8	157.25	6	159.50	156.50	2	6,005	0.03%
2019/08/26	50	153.30	0	0.00	153.00	50	5,905	0.85%
2019/08/23	2	153.75	1	153.50	153.50	1	5,873	0.02%
2019/08/22	2	156.25	3	155.17	155.00	-1	5,853	-0.02%
2019/08/21	1	152.50	2	153.75	156.00	-1	5,857	-0.02%
2019/08/20	3	153.83	5	152.90	153.00	-2	5,898	-0.03%
2019/08/19	1	153.00	1	152.00	152.00	0	5,841	0.00%
2019/08/16	3	152.67	2	151.75	153.00	1	5,830	0.02%
2019/08/15	2	151.00	102	150.53	152.00	-100	5,818	-1.72%	大賣/
2019/08/14	2	151.75	2	149.75	150.50	0	5,779	0.00%
2019/08/13	142	151.20	41	151.88	149.00	101	5,809	1.74%	大買/鉅額交易
2019/08/12	13	151.15	33	147.89	156.00	-20	5,805	-0.35%
2019/08/08	70	150.02	62	147.27	151.00	8	5,647	0.14%
2019/08/07	5	144.20	21	146.55	147.50	-16	5,552	-0.29%
2019/08/06	14	139.71	14	135.96	140.50	0	5,462	0.00%
2019/08/05	2	138.50	7	138.21	138.00	-5	5,371	-0.09%
2019/08/01	0	0.00	2	135.50	136.50	-2	5,322	-0.04%
2019/07/31	1	133.50	0	0.00	134.00	1	5,381	0.02%
2019/07/30	0	0.00	5	135.40	133.00	-5	5,470	-0.09%
2019/07/29	1	136.50	1	137.50	137.50	0	5,430	0.00%
2019/07/26	0	0.00	2	134.00	136.50	-2	5,462	-0.04%
2019/07/25	1	138.00	3	137.83	134.50	-2	5,479	-0.04%
2019/07/24	1	134.00	6	134.50	136.00	-5	5,464	-0.09%
2019/07/23	5	137.20	7	135.50	134.00	-2	5,510	-0.04%
2019/07/22	6	133.83	9	135.17	136.50	-3	5,570	-0.05%
2019/07/19	0	0.00	1	131.50	132.00	-1	5,508	-0.02%
2019/07/18	0	0.00	1	129.00	128.50	-1	5,561	-0.02%
2019/07/17	2	129.75	2	129.75	130.00	0	5,744	0.00%
2019/07/16	1	127.50	0	0.00	128.50	1	5,749	0.02%
2019/07/15	3	129.00	5	126.00	129.00	-2	5,758	-0.03%
2019/07/12	6	129.58	5	129.10	128.50	1	5,783	0.02%
2019/07/11	3	129.83	2	129.00	129.00	1	5,788	0.02%
2019/07/10	2	131.00	3	133.00	133.00	-1	5,762	-0.02%
2019/07/09	2	129.00	6	130.50	130.00	-4	5,784	-0.07%
2019/07/08	2	131.00	1	131.50	130.00	1	5,823	0.02%
2019/07/05	0	0.00	1.4	130.14	130.50	-1.4	5,850	-0.02%
2019/07/04	1	129.00	1	130.00	130.00	0	5,889	0.00%
2019/07/03	35	130.41	14	129.61	127.50	21	5,922	0.35%
2019/07/02	7	136.21	7	135.79	136.50	0	5,770	0.00%
2019/07/01	22	134.48	23	135.33	134.00	-1	5,637	-0.02%
2019/06/28	18	131.44	20	128.88	131.50	-2	5,646	-0.04%
2019/06/27	18	131.19	9	128.83	128.50	9	5,752	0.16%
2019/06/26	84	130.88	86	128.30	131.00	-2	5,772	-0.03%
2019/06/25	103	129.47	106	128.91	129.00	-3	5,685	-0.05%	大買/大賣/
2019/06/21	1	122.00	0	0.00	123.00	1	5,584	0.02%
2019/06/19	0	0.00	1	124.50	124.50	-1	5,691	-0.02%
2019/06/18	2	120.00	0	0.00	121.50	2	5,690	0.04%
2019/06/14	3	120.67	0	0.00	121.00	3	5,938	0.05%
2019/06/13	0	0.00	2	124.25	126.00	-2	6,152	-0.03%
2019/06/11	1	123.00	0	0.00	123.50	1	6,177	0.02%
2019/06/10	2	120.00	2	120.75	123.50	0	6,167	0.00%
2019/06/06	1	120.00	0	0.00	117.50	1	6,114	0.02%
2019/06/05	1	119.50	1	120.00	120.00	0	6,085	0.00%
2019/06/03	2.1	120.03	2	120.25	120.50	0.1	6,148	0.00%
2019/05/31	1	117.50	2	120.00	122.50	-1	6,153	-0.02%
2019/05/30	1	119.00	0	0.00	119.00	1	6,150	0.02%
2019/05/29	1	114.50	1	116.50	116.50	0	6,226	0.00%
2019/05/28	1	114.00	1	116.50	116.50	0	6,299	0.00%
2019/05/27	2	116.75	1	112.50	111.50	1	6,303	0.02%
2019/05/24	0	0.00	1	119.00	118.50	-1	6,346	-0.02%
2019/05/23	1	119.50	0	0.00	119.50	1	6,538	0.02%
2019/05/21	1	120.00	0	0.00	122.00	1	6,602	0.02%
2019/05/17	0	0.00	3	125.33	121.50	-3	6,609	-0.05%
2019/05/14	2	119.00	1	125.50	126.00	1	6,819	0.01%
2019/05/13	1	130.00	0	0.00	130.50	1	6,761	0.01%
2019/05/07	2	136.25	0	0.00	135.00	2	6,890	0.03%
2019/05/06	1	133.00	0	0.00	133.50	1	6,819	0.01%
2019/04/30	2	128.50	3	128.83	131.00	-1	6,922	-0.01%
2019/04/29	0	0.00	1	130.50	129.50	-1	6,959	-0.01%
2019/04/26	2	127.00	0	0.00	128.50	2	6,957	0.03%
2019/04/24	1	137.00	1	137.00	136.50	0	7,212	0.00%
2019/04/23	2	137.25	0	0.00	139.50	2	7,563	0.03%
2019/04/19	1	129.50	0	0.00	128.50	1	7,539	0.01%
2019/04/15	6	133.00	0	0.00	131.00	6	7,926	0.08%
2019/04/12	0	0.00	2	133.00	133.00	-2	8,001	-0.02%
2019/04/11	0	0.00	6	132.67	130.50	-6	8,123	-0.07%
2019/04/10	1	134.00	0	0.00	133.00	1	8,272	0.01%
2019/04/02	3	129.83	3	129.00	129.00	0	8,718	0.00%
2019/04/01	1	128.00	8	129.56	130.50	-7	8,677	-0.08%
2019/03/29	1	124.50	1	126.00	124.50	0	8,527	0.00%
2019/03/28	1	122.50	1	121.00	122.50	0	8,518	0.00%
2019/03/27	6	121.50	7.1	121.05	121.00	-1.1	8,522	-0.01%
2019/03/26	10	123.35	14	123.93	121.00	-4	8,535	-0.05%
2019/03/25	2	116.50	12	120.00	120.00	-10	8,412	-0.12%
2019/03/22	1	120.50	2	119.75	118.50	-1	8,390	-0.01%
2019/03/20	2	119.00	2	121.00	120.00	0	8,254	0.00%
2019/03/18	2	114.50	3	115.17	118.50	-1	8,121	-0.01%
2019/03/15	0	0.00	3	109.83	110.00	-3	7,962	-0.04%
2019/03/14	0	0.00	2	108.00	108.00	-2	8,065	-0.02%
2019/03/13	0	0.00	1	109.00	109.00	-1	8,113	-0.01%
2019/03/12	2	109.00	0	0.00	106.00	2	8,185	0.02%
2019/03/11	3	107.33	2	108.50	108.50	1	8,231	0.01%
2019/03/06	3	106.67	5	105.50	105.50	-2	8,406	-0.02%
2019/03/05	0	0.00	1	107.50	107.00	-1	8,442	-0.01%
2019/03/04	1	109.00	0	0.00	108.00	1	8,439	0.01%
2019/02/27	0	0.00	3	108.00	108.50	-3	8,350	-0.04%
2019/02/26	2	108.00	1	108.00	108.00	1	8,274	0.01%
2019/02/25	0	0.00	1	106.00	108.50	-1	8,270	-0.01%
2019/02/22	0	0.00	3	106.50	106.50	-3	8,268	-0.04%
2019/02/21	1	101.50	0	0.00	102.00	1	8,227	0.01%
2019/02/15	5	100.92	2	100.75	99.50	3	8,274	0.04%
2019/02/14	2	103.25	1	103.00	103.00	1	8,116	0.01%
2019/02/13	3	105.33	1	111.00	106.00	2	8,065	0.02%
2019/02/12	4	109.75	0	0.00	109.50	4	7,979	0.05%
2019/01/28	0	0.00	1	106.50	106.50	-1	7,729	-0.01%
2019/01/25	1	108.00	0	0.00	106.50	1	7,785	0.01%
2019/01/24	1	108.00	1	106.50	106.50	0	7,861	0.00%
2019/01/22	3	103.50	2	104.50	104.50	1	7,953	0.01%
2019/01/18	1	106.00	3	107.00	107.00	-2	8,055	-0.02%
2019/01/17	2	108.00	0	0.00	104.50	2	8,092	0.02%
2019/01/16	4	109.25	3	110.33	112.00	1	7,965	0.01%
2019/01/15	1	109.00	2	109.50	108.50	-1	7,798	-0.01%
2019/01/14	1	104.00	2	104.75	105.00	-1	7,425	-0.01%
2019/01/11	0	0.00	3	102.67	103.00	-3	7,429	-0.04%
2019/01/10	3	102.17	6	100.00	100.00	-3	7,516	-0.04%
2019/01/09	6	103.58	12	103.63	102.50	-6	7,634	-0.08%
2019/01/08	4	100.03	5	101.60	102.00	-1	7,594	-0.01%
2019/01/07	3	101.60	7	101.09	99.70	-4	7,521	-0.05%
2019/01/04	4	99.13	5	100.20	101.00	-1	7,543	-0.01%
2019/01/03	2	98.30	21	100.01	99.90	-19	7,657	-0.25%
2019/01/02	42	98.55	14	98.18	98.20	28	7,585	0.37%
2018/12/28	3	98.53	5	98.62	98.60	-2	7,456	-0.03%
2018/12/27	2	98.65	5	99.02	98.10	-3	7,472	-0.04%
2018/12/26	2	93.65	0	0.00	94.00	2	7,290	0.03%
2018/12/25	3	91.67	2	92.15	90.60	1	7,327	0.01%
2018/12/21	1	97.90	2	96.80	96.90	-1	7,605	-0.01%
2018/12/20	2	96.10	6	95.07	97.40	-4	7,879	-0.05%
2018/12/19	14	96.09	10	95.48	95.00	4	8,041	0.05%
2018/12/18	3	96.90	4	97.33	96.80	-1	8,094	-0.01%
2018/12/17	3	98.73	1	97.70	97.20	2	8,302	0.02%
2018/12/14	2	98.85	0	0.00	99.00	2	8,664	0.02%
2018/12/13	2	100.20	2	99.50	99.60	0	8,787	0.00%
2018/12/12	2	100.20	1	99.10	99.10	1	8,763	0.01%
2018/12/11	3	97.20	4	96.63	98.20	-1	8,715	-0.01%
2018/12/10	3	93.70	2	91.20	92.00	1	8,747	0.01%
2018/12/07	5	99.76	3	99.70	95.80	2	8,690	0.02%
2018/12/06	2	97.95	5	96.84	98.90	-3	8,705	-0.03%
2018/12/05	2	100.65	1	98.70	98.70	1	8,872	0.01%
2018/12/04	3	102.33	4	102.50	102.00	-1	8,912	-0.01%
2018/12/03	1	100.00	3	102.17	101.50	-2	9,057	-0.02%
2018/11/29	4	98.50	6	97.43	96.30	-2	9,035	-0.02%
2018/11/28	8	97.59	2	96.85	96.20	6	8,935	0.07%
2018/11/27	3	95.57	7	95.69	97.40	-4	9,106	-0.04%
2018/11/26	1	93.40	1	94.00	94.00	0	9,148	0.00%
2018/11/23	1	93.40	1	93.10	92.50	0	9,186	0.00%
2018/11/21	2.2	95.00	1	96.00	95.00	1.2	9,175	0.01%
2018/11/20	3	97.43	3	94.63	94.20	0	9,073	0.00%
2018/11/19	1	101.00	3	99.50	101.50	-2	8,940	-0.02%
2018/11/16	0	0.00	2	95.15	95.20	-2	8,865	-0.02%
2018/11/15	0	0.00	3	93.93	94.20	-3	8,882	-0.03%
2018/11/14	1	94.40	2	93.70	92.80	-1	8,890	-0.01%
2018/11/08	2	92.25	4	91.00	90.20	-2	9,715	-0.02%
2018/11/06	2	90.80	2	87.95	87.40	0	9,762	0.00%
2018/11/05	2	88.65	2	89.60	89.20	0	9,823	0.00%
2018/11/02	1	89.80	1	88.70	89.10	0	9,807	0.00%
2018/11/01	3	89.87	14	88.35	89.00	-11	9,888	-0.11%
2018/10/31	0	0.00	2	83.30	85.20	-2	9,823	-0.02%
2018/10/30	14	79.16	14	79.19	79.40	0	9,747	0.00%
2018/10/29	13	78.52	1	78.00	78.40	12	9,711	0.12%
2018/10/26	2	85.65	1	87.00	84.00	1	9,691	0.01%
2018/10/25	1	86.30	0	0.00	85.70	1	9,714	0.01%
2018/10/24	1	88.70	1	88.70	88.70	0	9,647	0.00%
2018/10/22	1	88.10	1	88.80	87.60	0	9,712	0.00%
2018/10/19	1	88.00	1	87.40	88.20	0	9,710	0.00%
2018/10/18	8	91.13	9	91.42	91.50	-1	9,729	-0.01%
2018/10/17	2	88.05	3	89.30	91.00	-1	9,722	-0.01%
2018/10/16	2	85.60	2	85.90	85.70	0	9,711	0.00%
2018/10/15	2	83.85	3	83.90	84.10	-1	9,766	-0.01%
2018/10/12	2	82.85	1	81.80	81.80	1	9,924	0.01%
2018/10/11	7	77.01	4	79.83	83.40	3	9,957	0.03%
2018/10/09	1	83.90	1	82.10	82.20	0	9,934	0.00%
2018/10/08	0	0.00	16	84.02	84.30	-16	10,252	-0.16%
2018/10/05	21	80.60	6	80.00	82.90	15	10,492	0.14%
2018/10/04	1	83.70	1	84.50	84.50	0	10,446	0.00%
2018/10/03	3	85.27	1	83.60	83.30	2	10,534	0.02%
2018/10/02	3	88.43	5	87.84	88.50	-2	10,517	-0.02%
2018/10/01	5	86.08	2	86.15	87.20	3	10,594	0.03%
2018/09/28	2	85.20	0	0.00	85.00	2	10,777	0.02%
2018/09/27	9	83.78	3	83.13	82.30	6	10,602	0.06%
2018/09/26	4	87.95	5	88.72	87.60	-1	10,329	-0.01%
2018/09/25	0	0.00	1	88.20	91.90	-1	10,299	-0.01%
2018/09/21	1	85.30	2	87.80	92.00	-1	10,261	-0.01%
2018/09/20	9	88.37	1	86.70	86.70	8	10,166	0.08%
2018/09/19	2	94.90	1	96.80	96.30	1	9,857	0.01%
2018/09/14	2	95.90	1	97.00	97.40	1	9,783	0.01%
2018/09/13	2	93.55	1	91.90	91.50	1	9,721	0.01%
2018/09/12	1	91.40	1	91.50	91.00	0	9,721	0.00%
2018/09/11	8	96.09	3	94.43	96.00	5	9,686	0.05%
2018/09/10	12	99.73	10	101.50	98.30	2	9,484	0.02%
2018/09/07	1	104.00	1	105.50	105.00	0	9,377	0.00%
2018/09/05	1	110.00	0	0.00	110.00	1	9,264	0.01%
2018/09/04	0	0.00	7	109.14	109.00	-7	9,229	-0.08%
2018/09/03	2	109.25	2	107.50	109.00	0	9,213	0.00%
2018/08/31	5	108.00	0	0.00	109.50	5	9,043	0.06%
2018/08/30	0	0.00	6	106.42	107.50	-6	9,042	-0.07%
2018/08/28	1	106.00	2	105.50	104.50	-1	9,253	-0.01%
2018/08/23	1	100.00	1	101.50	103.00	0	9,680	0.00%
2018/08/22	3	99.73	2	99.90	100.00	1	9,718	0.01%
2018/08/20	1	103.50	2	102.25	103.00	-1	9,839	-0.01%
2018/08/17	1	98.60	2	101.00	101.50	-1	9,844	-0.01%
2018/08/16	11	94.85	12	94.94	99.00	-1	9,826	-0.01%
2018/08/15	6	98.75	28	109.27	96.10	-22	9,895	-0.22%
2018/08/14	7	105.36	2	106.00	106.00	5	9,683	0.05%
2018/08/13	0	0.00	3	105.00	105.00	-3	9,738	-0.03%
2018/08/10	0	0.00	3	104.33	103.50	-3	9,685	-0.03%
2018/08/08	2	101.50	3	101.67	101.00	-1	9,683	-0.01%
2018/08/06	0	0.00	2	100.50	99.70	-2	9,737	-0.02%
2018/08/03	4	98.08	4	98.83	99.30	0	9,836	0.00%
2018/08/02	7	99.81	0	0.00	99.30	7	9,828	0.07%
2018/08/01	2	105.50	1	104.50	105.00	1	9,855	0.01%
2018/07/30	0	0.00	1	104.50	103.00	-1	10,038	-0.01%
2018/07/27	0	0.00	10	104.90	104.00	-10	10,238	-0.10%
2018/07/26	1	100.50	2	102.25	101.50	-1	10,511	-0.01%
2018/07/25	5	102.30	3	102.17	101.50	2	10,717	0.02%
2018/07/24	3	103.33	4	105.00	106.00	-1	10,875	-0.01%
2018/07/23	12	98.70	12	99.47	99.40	0	10,838	0.00%
2018/07/20	9	101.22	5	100.00	102.00	4	11,023	0.04%
2018/07/19	2	99.15	4	99.70	100.00	-2	10,982	-0.02%
2018/07/18	0.2	103.50	5	101.60	103.50	-4.9	11,023	-0.04%
2018/07/17	6	105.33	4	105.00	104.00	2	11,292	0.02%
2018/07/16	3	107.17	4	105.13	103.50	-1	11,324	-0.01%
2018/07/13	3	99.80	5	100.36	100.00	-2	10,966	-0.02%
2018/07/12	0	0.00	1	92.90	95.40	-1	10,727	-0.01%
2018/07/11	1	93.30	0	0.00	92.50	1	10,773	0.01%
2018/07/10	5	98.56	8	98.58	97.20	-3	10,628	-0.03%
2018/07/09	13	96.94	19	96.37	96.30	-6	10,494	-0.06%
2018/07/06	2	93.85	7	93.87	93.80	-5	10,379	-0.05%
2018/07/05	3	89.67	3	89.33	89.50	0	10,176	0.00%
2018/07/04	3	90.90	4	90.15	88.60	-1	10,270	-0.01%
2018/07/03	3	88.63	4	90.33	90.10	-1	10,415	-0.01%
2018/07/02	2	88.70	2	88.50	87.60	0	10,342	0.00%
2018/06/29	3	87.53	16	88.44	88.20	-13	10,334	-0.13%
2018/06/28	2	82.85	2	82.80	84.00	0	10,230	0.00%
2018/06/27	2	81.15	0	0.00	80.60	2	10,314	0.02%
2018/06/22	1	82.60	0	0.00	83.30	1	10,875	0.01%
2018/06/21	0	0.00	2	85.60	85.40	-2	11,105	-0.02%
2018/06/20	13	83.35	1	82.50	83.00	12	11,124	0.11%
2018/06/19	0	0.00	1	90.10	88.00	-1	11,045	-0.01%
2018/06/15	2	89.10	0	0.00	89.20	2	11,074	0.02%
2018/06/14	2	89.00	2	89.50	89.20	0	11,043	0.00%
2018/06/13	11	89.74	6	89.53	89.50	5	10,972	0.05%
2018/06/12	2	93.15	4	92.08	91.00	-2	10,910	-0.02%
2018/06/07	2	93.50	0	0.00	91.70	2	10,771	0.02%
2018/06/05	3	90.33	6	91.27	92.00	-3	10,565	-0.03%
2018/06/04	6	90.25	4	90.28	90.20	2	10,513	0.02%
2018/06/01	4	90.98	9	90.32	90.20	-5	10,342	-0.05%
2018/05/31	3	86.10	12	85.72	86.30	-9	10,089	-0.09%
2018/05/30	8	83.21	1	82.80	82.90	7	10,025	0.07%
2018/05/29	5	85.96	8	86.04	85.30	-3	9,978	-0.03%
2018/05/28	4	85.15	2	86.50	84.00	2	9,920	0.02%
2018/05/25	2	83.90	2	84.30	85.20	0	9,932	0.00%
2018/05/24	4	85.63	2	86.05	84.80	2	9,888	0.02%
2018/05/23	8	84.75	15	84.80	85.70	-7	9,782	-0.07%
2018/05/22	3	78.50	4	78.90	80.20	-1	9,455	-0.01%
2018/05/21	2	73.20	4	74.65	75.00	-2	9,232	-0.02%
2018/05/18	4	72.73	2	72.40	72.30	2	9,160	0.02%
2018/05/17	0	0.00	1	74.10	74.00	-1	9,163	-0.01%
2018/05/16	3	72.43	1	72.10	72.30	2	9,173	0.02%
2018/05/15	0	0.00	1	73.60	71.70	-1	9,175	-0.01%
2018/05/14	2	72.95	1	73.40	73.00	1	9,180	0.01%
2018/05/11	1	73.50	2	73.50	72.80	-1	9,148	-0.01%
2018/05/10	0	0.00	1	75.00	74.50	-1	9,070	-0.01%
2018/05/09	5	76.02	3	75.93	75.30	2	9,025	0.02%
2018/05/08	6	71.88	4	75.85	78.40	2	8,899	0.02%
2018/05/07	2	75.25	3	76.50	75.30	-1	8,716	-0.01%
2018/05/04	21	77.02	3	75.63	74.70	18	8,697	0.21%
2018/05/03	5	76.00	12	76.79	77.70	-7	8,575	-0.08%
2018/05/02	0	0.00	1	72.50	72.20	-1	8,262	-0.01%
2018/04/30	6	68.75	3	68.73	68.40	3	8,059	0.04%
2018/04/27	1	72.60	0	0.00	72.00	1	7,900	0.01%
2018/04/26	4	73.93	3	73.17	70.80	1	7,895	0.01%
2018/04/24	1	69.90	2	68.85	69.00	-1	7,543	-0.01%
2018/04/23	30	72.19	22	74.58	68.90	8	7,395	0.11%
2018/04/20	12	79.43	0	0.00	76.40	12	7,001	0.17%
2018/04/19	1	84.00	0	0.00	83.60	1	6,875	0.01%
2018/04/17	2	83.15	2	83.35	82.60	0	7,055	0.00%
2018/04/16	1	85.60	1	86.00	85.20	0	6,989	0.00%
2018/04/13	0	0.00	2	87.70	87.20	-2	7,004	-0.03%
2018/04/11	0	0.00	1	89.00	86.20	-1	7,088	-0.01%
2018/04/10	6	86.07	6	85.42	85.00	0	7,211	0.00%
2018/04/09	7	87.90	0	0.00	86.00	7	7,137	0.10%
2018/04/03	2	91.65	0	0.00	92.50	2	7,018	0.03%
2018/04/02	2	95.25	1	94.50	93.80	1	6,991	0.01%
2018/03/31	4	98.28	4	97.78	96.60	0	7,049	0.00%
2018/03/30	5	97.82	4	97.50	98.60	1	7,018	0.01%
2018/03/29	3	92.73	6	93.57	95.00	-3	6,854	-0.04%
2018/03/28	10	91.62	0	0.00	90.20	10	6,644	0.15%
2018/03/27	4	93.58	1	95.00	94.50	3	6,475	0.05%
2018/03/26	6	97.20	6	97.55	95.00	0	6,184	0.00%
2018/03/23	27	103.69	20	104.50	105.00	7	5,915	0.12%
2018/03/22	44	110.56	0	0.00	110.00	44	5,846	0.75%
2018/03/21	7	112.21	43	111.03	111.00	-36	5,866	-0.61%
2018/03/20	1	111.50	2	113.50	113.50	-1	6,027	-0.02%
2018/03/19	2	110.50	0	0.00	111.00	2	6,086	0.03%
2018/03/15	1	112.00	0	0.00	112.50	1	6,212	0.02%
2018/03/14	4	112.63	0	0.00	113.00	4	6,265	0.06%
2018/03/12	1	116.00	0	0.00	115.00	1	6,364	0.02%
2018/03/08	1	116.50	1	112.50	112.00	0	6,437	0.00%
2018/03/07	30	111.50	1	114.00	112.00	29	6,385	0.45%
2018/03/05	1	112.00	0	0.00	111.00	1	6,577	0.02%
2018/03/01	0	0.00	1	116.00	116.50	-1	6,602	-0.02%
2018/02/27	1	113.50	32	113.03	112.00	-31	6,648	-0.47%
2018/02/26	0	0.00	1	110.00	109.50	-1	6,667	-0.01%
2018/02/23	2	107.50	3	107.17	107.50	-1	6,738	-0.01%
2018/02/22	2	105.00	0	0.00	105.00	2	6,809	0.03%
2018/02/21	2	108.25	3	106.83	108.50	-1	6,802	-0.01%
2018/02/08	1	104.00	0	0.00	104.00	1	7,152	0.01%
2018/02/07	1	111.50	1	109.00	109.00	0	7,253	0.00%
2018/02/06	3	107.50	0	0.00	106.00	3	7,563	0.04%
2018/02/05	2	112.75	3	115.50	116.00	-1	7,467	-0.01%
2018/01/29	0	0.00	2	114.50	115.00	-2	7,260	-0.03%
2018/01/26	10	110.50	10	111.50	116.00	0	7,221	0.00%
2018/01/23	0	0.00	2	114.00	115.00	-2	6,989	-0.03%
2018/01/19	1	109.50	0	0.00	109.50	1	6,926	0.01%
2018/01/17	2	105.00	2	106.00	105.50	0	6,891	0.00%
2018/01/15	4	105.75	5	106.80	108.00	-1	6,935	-0.01%
2018/01/12	1	111.00	0.7	108.00	108.00	0.3	6,825	0.00%
2018/01/11	2	116.00	0	0.00	114.00	2	6,647	0.03%
2018/01/10	0	0.00	1	113.50	116.50	-1	6,651	-0.02%
2018/01/09	4	118.50	15	119.33	119.00	-11	6,605	-0.17%
2018/01/08	1	120.00	0	0.00	121.50	1	6,644	0.02%
2018/01/05	0	0.00	1	122.00	121.50	-1	6,618	-0.02%
2018/01/04	2	118.25	2	119.25	120.50	0	6,568	0.00%
2018/01/02	2	109.00	18	110.06	111.50	-16	6,374	-0.25%

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

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

智邦

券商分點績效/獲利分析

永豐金-松山券商分點個股進出
永豐金-松山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

永豐金-松山 券商分點個股進出 永豐金-松山 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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析