智邦 (2345)-統一-南京券商分點個股進出

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
502
漲跌
▼12
漲幅
-2.33%
成交量
2,517張
產業
上市通信網路類股
1014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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/28	1	508.00	1	512.00	502.00	0	4,089	0.00%
2024/05/27	1	514.00	1	519.00	514.00	0	4,133	0.00%
2024/05/24	1	519.00	1	525.00	512.00	0	4,197	0.00%
2024/05/23	2	510.50	2	508.50	510.00	0	4,241	0.00%
2024/05/22	2	506.50	2	502.50	506.00	0	4,236	0.00%
2024/05/21	1	502.00	1.2	501.64	500.00	-0.2	4,268	-0.01%
2024/05/20	2	503.00	1	502.00	504.00	1	4,270	0.02%
2024/05/17	2	499.75	2	495.75	499.50	0	4,271	0.00%
2024/05/16	0	0.00	4	496.25	494.50	-4	4,254	-0.09%
2024/05/15	3	470.00	0	0.00	469.50	3	4,164	0.07%
2024/05/14	1	465.00	1	469.00	470.00	0	4,316	0.00%
2024/05/10	2	461.75	2	468.00	461.50	0	4,318	0.00%
2024/05/08	0	0.00	1	441.50	445.00	-1	4,247	-0.02%
2024/05/07	1.1	455.05	0	0.00	446.00	1.1	4,223	0.02%
2024/05/06	4	452.00	4	454.25	458.50	0	4,185	0.00%
2024/05/03	1	461.98	1	467.50	442.50	0	4,140	0.00%
2024/05/02	2	466.75	2	470.50	469.00	0	4,051	0.00%
2024/04/30	2	463.25	4	465.13	461.50	-2	3,998	-0.05%
2024/04/29	63	452.22	2.2	449.72	447.50	60.8	3,941	1.54%
2024/04/26	0	0.00	0.5	410.13	428.00	-0.5	3,879	-0.01%
2024/04/25	0.5	406.01	0	0.00	401.00	0.5	3,829	0.01%
2024/04/23	1	397.00	5	395.50	405.00	-4	3,785	-0.11%
2024/04/22	4	391.63	2	391.25	384.50	2	3,700	0.05%
2024/04/19	3	399.34	2	401.25	401.00	1	3,676	0.03%
2024/04/18	0	405.00	0	407.00	409.00	0	3,640	0.00%
2024/04/17	7	409.57	0	0.00	408.00	7	3,619	0.19%
2024/04/15	1	436.98	0	0.00	431.00	1	3,569	0.03%
2024/04/12	0	463.00	0	0.00	456.00	0	3,523	0.00%
2024/04/09	0	464.50	0	0.00	465.00	0	3,502	0.00%
2024/04/03	0	459.50	0	0.00	461.00	0	3,473	0.00%
2024/04/01	0	463.00	0	0.00	460.50	0	3,484	0.00%
2024/03/29	0	462.00	0	0.00	463.00	0	3,488	0.00%
2024/03/27	0	454.50	0	0.00	453.00	0	3,495	0.00%
2024/03/26	0	465.50	0	0.00	465.50	0	3,520	0.00%
2024/03/25	0	478.00	0	0.00	475.00	0	3,583	0.00%
2024/03/22	1	481.00	2	469.00	481.00	-1	3,568	-0.03%
2024/03/21	7	457.00	2	455.00	459.00	5	3,514	0.14%
2024/03/20	1	441.99	1	440.00	437.50	0	3,487	0.00%
2024/03/18	0	0.00	1	457.50	457.50	-1	3,448	-0.03%
2024/03/15	1	453.57	5	454.00	454.00	-4	3,417	-0.12%
2024/03/14	2	463.51	2	469.75	465.50	0	3,370	0.00%
2024/03/13	2	468.00	20.1	465.25	465.00	-18	3,340	-0.54%
2024/03/12	20	471.00	27	476.54	475.50	-7	3,268	-0.21%
2024/03/11	0	490.00	48	490.22	491.00	-48	3,173	-1.51%
2024/03/08	2	494.00	1	499.00	491.00	1	3,130	0.03%
2024/03/07	44	518.64	11	508.82	507.00	33	3,057	1.08%
2024/03/06	0	0.00	2	516.00	515.00	-2	3,017	-0.07%
2024/03/05	0	0.00	1	516.00	514.00	-1	3,052	-0.03%
2024/03/01	2	506.50	46	507.57	504.00	-44	3,063	-1.44%
2024/02/29	2	502.00	0	0.00	519.00	2	3,047	0.07%
2024/02/27	1	501.00	1	501.00	502.00	0	2,991	0.00%
2024/02/26	10	516.00	0	0.00	520.00	10	2,925	0.34%
2024/02/21	18	549.00	0.2	550.00	547.00	17.8	2,908	0.61%
2024/02/20	2	569.00	6	575.83	569.00	-4	2,895	-0.14%
2024/02/19	5	562.40	10	567.40	564.00	-5	2,893	-0.17%
2024/02/16	0	0.00	1	555.00	558.00	-1	2,919	-0.03%
2024/02/15	4.1	517.57	0	0.00	539.00	4.1	2,918	0.14%
2024/02/05	5	543.00	0.4	548.00	548.00	4.6	2,802	0.16%
2024/02/02	0	0.00	10	563.00	562.00	-10	2,802	-0.36%
2024/02/01	0	0.00	1	543.00	542.00	-1	2,774	-0.04%
2024/01/31	0.6	525.00	1	532.00	529.00	-0.4	2,771	-0.01%
2024/01/30	0	0.00	2	517.00	515.00	-2	2,776	-0.07%
2024/01/25	0	0.00	30	520.23	513.00	-30	2,866	-1.05%
2024/01/24	0	0.00	44	519.50	522.00	-44	2,906	-1.51%
2024/01/23	11	529.73	8	541.00	522.00	3	2,951	0.10%
2024/01/22	49	536.96	10	543.00	542.00	39	2,932	1.33%
2024/01/18	0	0.00	29	503.00	504.00	-29	2,936	-0.99%
2024/01/17	0	0.00	30	512.33	509.00	-30	2,943	-1.02%
2024/01/15	1	514.00	1	517.00	516.00	0	2,982	0.00%
2024/01/12	0	0.00	0.3	510.00	510.00	-0.3	3,003	-0.01%
2024/01/11	0	0.00	1	522.00	520.00	-1	3,079	-0.03%
2024/01/10	0	0.00	0	512.00	508.00	0	3,179	0.00%
2024/01/09	1.3	514.40	1	519.80	516.00	0.3	3,204	0.01%
2024/01/03	1	483.50	5	484.90	490.00	-4	3,323	-0.12%
2024/01/02	3	497.17	9	498.78	493.50	-6	3,320	-0.18%
2023/12/28	1	521.00	3	524.67	523.00	-2	3,441	-0.06%
2023/12/27	1	518.00	2	515.00	519.00	-1	3,452	-0.03%
2023/12/21	2	488.00	5	485.10	488.50	-3	3,559	-0.08%
2023/12/20	3	499.33	37	498.28	496.00	-34	3,581	-0.95%
2023/12/19	0	0.00	10	512.00	512.00	-10	3,540	-0.28%
2023/12/18	0	0.00	20	505.60	514.00	-20	3,635	-0.55%
2023/12/15	13	511.23	0	0.00	506.00	13	3,707	0.35%
2023/12/14	0	0.00	1	538.00	530.00	-1	3,727	-0.03%
2023/12/13	3	517.00	23	521.00	533.00	-20	3,736	-0.54%
2023/12/11	0	0.00	17	531.24	533.00	-17	3,971	-0.43%
2023/12/05	0	0.00	28	528.00	527.00	-28	4,010	-0.70%
2023/12/04	1	519.00	0	0.00	521.00	1	4,002	0.02%
2023/11/30	44	532.18	0	0.00	533.00	44	3,986	1.10%
2023/11/29	1	543.00	15	538.07	538.00	-14	3,961	-0.35%
2023/11/28	4	528.00	62	535.58	538.00	-58	3,958	-1.47%
2023/11/27	4	531.00	0	0.00	527.00	4	3,975	0.10%
2023/11/24	9	542.78	0	0.00	540.00	9	3,990	0.23%
2023/11/22	0.1	556.00	46	560.09	562.00	-46	4,051	-1.13%
2023/11/21	3	567.00	4	568.00	560.00	-1	4,138	-0.02%
2023/11/20	1	556.00	1	553.00	555.00	0	4,199	0.00%
2023/11/16	0	0.00	17	533.35	525.00	-17	4,391	-0.39%
2023/11/15	48	534.50	0	0.00	534.00	48	4,448	1.08%
2023/11/14	3	531.67	46	535.30	524.00	-43	4,446	-0.97%
2023/11/13	1	536.00	1	533.00	533.00	0	4,445	0.00%
2023/11/10	8	541.00	50.2	548.64	545.00	-42.2	4,466	-0.95%
2023/11/09	0	0.00	1	558.00	554.00	-1	4,474	-0.02%
2023/11/08	1	558.00	0	551.00	554.00	1	4,497	0.02%
2023/11/07	0	0.00	3	548.00	550.00	-3	4,517	-0.07%
2023/11/06	5	538.00	0	540.00	535.00	5	4,513	0.11%
2023/11/03	35	524.26	1	537.00	536.00	34	4,515	0.75%
2023/11/02	0	0.00	11	518.00	511.00	-11	4,486	-0.25%
2023/10/31	9	519.11	9	501.33	498.50	0	4,477	0.00%
2023/10/30	0	0.00	9	509.33	507.00	-9	4,494	-0.20%
2023/10/27	61	492.32	1	512.00	511.00	60	4,596	1.31%
2023/10/26	0	0.00	60	497.07	491.00	-60	4,599	-1.30%
2023/10/25	1	510.00	0	0.00	506.00	1	4,607	0.02%
2023/10/24	0	0.00	1.1	490.83	511.00	-1.1	4,658	-0.02%
2023/10/23	32	501.75	0.5	500.00	500.00	31.5	4,629	0.68%
2023/10/20	1.5	505.09	0	0.00	507.00	1.5	4,629	0.03%
2023/10/19	39	479.82	9	496.00	496.00	30	4,629	0.65%
2023/10/18	5	497.38	3.4	485.95	484.00	1.7	4,561	0.04%
2023/10/17	32	526.25	0.1	526.00	526.00	31.9	4,455	0.72%
2023/10/16	0	533.00	32	530.00	534.00	-32	4,464	-0.72%
2023/10/13	0.2	537.00	8	547.00	545.00	-7.8	4,475	-0.17%
2023/10/12	30.5	527.06	0	0.00	530.00	30.5	4,451	0.69%
2023/10/11	1	536.00	0	0.00	536.00	1	4,459	0.02%
2023/10/06	16	522.25	0	0.00	522.00	16	4,449	0.36%
2023/10/05	54	515.41	10	508.30	516.00	44	4,491	0.98%
2023/10/03	2	485.51	0	0.00	482.00	2	4,376	0.05%
2023/09/28	0	0.00	2	496.00	493.00	-2	4,373	-0.05%
2023/09/27	30	477.27	31	484.95	486.50	-1	4,338	-0.02%
2023/09/26	2	482.50	0	0.00	486.50	2	4,321	0.05%
2023/09/25	3	484.67	41	486.95	481.50	-38	4,346	-0.87%
2023/09/21	69	456.39	37	455.89	453.50	32	4,243	0.75%
2023/09/20	34	478.81	19	477.11	472.00	15	4,159	0.36%
2023/09/19	16	507.88	37	517.95	503.00	-21	4,068	-0.52%
2023/09/18	72	496.15	10	498.00	493.50	62	4,013	1.54%
2023/09/15	93	491.59	1	499.00	503.00	92	3,993	2.30%
2023/09/14	95	480.02	1	475.50	482.50	94	3,783	2.48%
2023/09/13	1	448.00	0	0.00	454.00	1	3,696	0.03%
2023/09/12	1	450.00	0	0.00	452.50	1	3,754	0.03%
2023/09/08	1	457.00	13	459.92	460.50	-12	3,835	-0.31%
2023/09/05	0	0.00	168	473.93	472.00	-168	3,872	-4.34%	大賣/鉅額交易
2023/09/04	0	0.00	224	467.62	470.00	-224	3,897	-5.75%	大賣/鉅額交易
2023/09/01	0	0.00	7	469.64	470.00	-7	3,915	-0.18%
2023/08/31	4	485.00	16	485.63	478.00	-12	3,960	-0.30%
2023/08/30	1	480.00	24	481.33	477.00	-23	3,946	-0.58%
2023/08/29	132	471.27	54.4	476.39	473.50	77.6	4,014	1.93%	大買/
2023/08/28	2.4	476.33	94	484.01	480.00	-91.6	4,098	-2.24%
2023/08/25	113	469.07	1	473.53	472.00	112	4,200	2.67%	大買/鉅額交易
2023/08/24	1	477.00	2	497.50	514.00	-1	4,354	-0.02%
2023/08/23	2	467.50	3.2	469.38	468.00	-1.2	4,373	-0.03%
2023/08/22	2	471.75	5	468.40	473.00	-3	4,443	-0.07%
2023/08/21	3	436.50	1	452.50	452.50	2	4,313	0.05%
2023/08/18	0.2	405.50	5	401.00	411.50	-4.8	4,233	-0.11%
2023/08/17	1	403.00	2	401.50	403.00	-1	4,169	-0.02%
2023/08/16	0	0.00	2	390.00	398.50	-2	4,153	-0.05%
2023/08/15	1	391.00	0	0.00	384.00	1	4,113	0.02%
2023/08/14	1	384.00	1	385.00	385.00	0	4,092	0.00%
2023/08/11	9	382.44	3	383.00	384.00	6	4,072	0.15%
2023/08/09	1	380.00	0	0.00	380.00	1	4,043	0.02%
2023/08/08	1	390.02	0	0.00	388.00	1	4,040	0.02%
2023/08/07	2	391.50	1	396.41	390.00	1	4,026	0.02%
2023/08/01	2	414.42	0	0.00	394.50	2	3,923	0.05%
2023/07/31	22	388.41	0	0.00	382.00	22	3,883	0.57%
2023/07/24	10	401.80	0	0.00	401.50	10	3,844	0.26%
2023/07/20	0	0.00	9	383.67	384.00	-9	3,846	-0.23%
2023/07/19	1	387.00	0	0.00	385.50	1	3,832	0.03%
2023/07/12	1	390.00	3	386.00	390.00	-2	3,751	-0.05%
2023/07/10	0	353.50	9	359.50	357.50	-9	3,710	-0.24%
2023/07/07	9	352.50	0	0.00	351.00	9	3,724	0.24%
2023/07/05	0	0.00	4	375.00	371.00	-4	3,716	-0.11%
2023/07/04	2	371.00	1	374.00	370.50	1	3,744	0.03%
2023/07/03	2	373.00	1	360.50	367.50	1	3,823	0.03%
2023/06/20	0	0.00	1	357.00	359.00	-1	3,845	-0.03%
2023/06/19	0	0.00	16	365.19	364.50	-16	3,892	-0.41%
2023/06/16	12	362.88	1	363.50	363.00	11	3,944	0.28%
2023/06/15	5	380.20	5	375.31	382.00	0	3,863	0.00%
2023/06/14	0	0.00	8	365.75	370.00	-8	3,848	-0.21%
2023/06/13	0	0.00	4	356.88	359.00	-4	3,862	-0.10%
2023/06/12	0	0.00	1	350.50	348.50	-1	3,885	-0.03%
2023/06/09	0	0.00	11	346.00	343.00	-11	3,918	-0.28%
2023/06/08	0	351.00	1	339.50	339.50	-1	3,924	-0.03%
2023/06/07	11	349.50	0	0.00	355.50	11	3,913	0.28%
2023/06/06	2	354.25	11.1	352.11	354.00	-9.1	3,900	-0.23%
2023/06/02	2	343.50	2	344.25	343.00	0	3,923	0.00%
2023/06/01	22.1	340.96	1.2	342.50	342.00	20.9	3,906	0.54%
2023/05/31	10	351.10	4	362.75	353.00	6	3,799	0.16%
2023/05/30	5	360.10	2	372.00	354.00	3	3,669	0.08%
2023/05/29	1	354.50	0	0.00	357.50	1	3,442	0.03%
2023/05/26	0	0.00	74	314.51	325.00	-74	3,339	-2.22%
2023/05/22	0	284.00	0	0.00	284.00	0	3,223	0.00%
2023/05/05	0	293.50	0	0.00	288.50	0	3,453	0.00%
2023/05/03	0	290.50	0	0.00	295.00	0	3,490	0.00%
2023/04/25	0	290.00	0	0.00	287.50	0	3,524	0.00%
2023/04/24	0	0.00	10	298.00	298.50	-10	3,515	-0.28%
2023/04/21	0	296.00	0	296.00	295.50	0	3,529	0.00%
2023/04/20	15	305.33	0	0.00	298.50	15	3,539	0.42%
2023/04/19	0	0.00	3	321.67	319.50	-3	3,564	-0.08%
2023/04/17	0	0.00	1	314.50	313.00	-1	3,607	-0.03%
2023/04/13	0	305.50	0	0.00	302.50	0	3,577	0.00%
2023/04/10	0	308.00	0	0.00	308.50	0	3,486	0.00%
2023/04/07	0	313.00	0	0.00	309.00	0	3,456	0.00%
2023/03/28	0	307.50	0	0.00	305.50	0	3,310	0.00%
2023/03/27	11	305.77	1.1	315.91	305.00	9.9	3,252	0.30%
2023/03/23	0.1	309.00	0.2	312.00	313.00	-0.1	3,212	0.00%
2023/03/22	2	308.25	2	309.50	309.50	0	3,218	0.00%
2023/03/21	0	0.00	9	301.00	304.50	-9	3,173	-0.28%
2023/03/20	1	294.00	1	294.00	294.50	0	3,106	0.00%
2023/03/17	0	0.00	14	300.00	294.50	-14	3,121	-0.45%
2023/03/16	14	297.50	2	292.50	295.50	12	3,086	0.39%
2023/03/15	0	304.50	6	306.00	302.00	-6	3,075	-0.19%
2023/03/14	0	293.00	0	0.00	290.50	0	3,042	0.00%
2023/03/13	0	294.00	0	0.00	300.50	0	3,040	0.00%
2023/03/09	0	0.00	1	305.50	305.50	-1	3,062	-0.03%
2023/03/08	0	300.00	0	0.00	300.00	0	3,055	0.00%
2023/03/07	3.2	306.25	1	311.00	303.50	2.2	3,018	0.07%
2023/03/06	1	301.00	1.1	296.37	305.50	-0.1	2,918	0.00%
2023/03/02	0	285.04	0	0.00	284.50	0	2,842	0.00%
2023/03/01	0	276.55	0	0.00	287.50	0	2,824	0.00%
2023/02/24	2	284.00	0	0.00	283.00	2	2,805	0.07%
2023/02/22	0	272.00	0	0.00	276.00	0	2,768	0.00%
2023/02/20	8	274.94	0	0.00	276.50	8	2,767	0.29%
2023/02/14	0	0.00	1	277.00	277.00	-1	2,755	-0.04%
2023/02/13	3	271.00	0	0.00	271.00	3	2,744	0.11%
2023/02/10	7	268.29	0	0.00	273.50	7	2,749	0.25%
2023/02/09	0	275.00	0	0.00	274.00	0	2,725	0.00%
2023/02/08	3	275.00	3	274.17	274.00	0	2,711	0.00%
2023/02/07	0	0.00	0.3	269.50	273.00	-0.3	2,676	-0.01%
2023/02/06	0	0.00	1	256.50	257.50	-1	2,582	-0.04%
2023/02/02	1	252.00	0	0.00	255.50	1	2,613	0.04%
2023/01/31	1	245.53	0	0.00	243.50	1	2,693	0.04%
2023/01/30	0	255.00	0	0.00	251.50	0	2,741	0.00%
2023/01/13	0	246.00	0	0.00	243.00	0	2,805	0.00%
2023/01/11	0	253.50	0	0.00	253.50	0	2,855	0.00%
2023/01/10	0	0.00	13	253.15	253.00	-13	2,868	-0.45%
2023/01/09	13	244.81	251.3	246.33	248.00	-238.3	2,890	-8.24%	大賣/鉅額交易
2023/01/06	2.3	251.12	3	253.00	255.50	-0.7	2,861	-0.03%
2023/01/04	1	244.50	0	0.00	244.50	1	2,857	0.03%
2022/12/26	0	238.50	0	0.00	236.50	0	3,060	0.00%
2022/12/20	0	247.50	0	0.00	245.50	0	3,137	0.00%
2022/12/09	0	245.00	0.1	250.00	250.50	-0.1	3,275	0.00%
2022/12/07	10	250.00	0	0.00	248.50	10	3,304	0.30%
2022/12/06	0	0.00	6	259.50	260.00	-6	3,292	-0.18%
2022/12/05	0	257.50	1	259.00	258.00	-1	3,328	-0.03%
2022/12/02	7	259.15	0	0.00	259.00	7	3,324	0.21%
2022/11/28	0	262.50	0	0.00	266.50	0	3,397	0.00%
2022/11/25	0	0.00	1	270.00	265.50	-1	3,525	-0.03%
2022/11/24	1	264.00	0	0.00	269.00	1	3,562	0.03%
2022/11/17	2	260.00	0	0.00	259.00	2	3,623	0.06%
2022/11/14	0	258.00	0	0.00	254.00	0	3,714	0.00%
2022/11/11	0	0.00	1	260.50	261.50	-1	3,722	-0.03%
2022/11/10	0	0.00	0	247.00	245.00	0	3,719	0.00%
2022/11/08	0	245.50	38	252.00	249.00	-38	3,729	-1.02%
2022/11/07	3	247.00	0	0.00	249.50	3	3,792	0.08%
2022/11/02	1	242.00	0	0.00	242.50	1	4,126	0.02%
2022/10/31	1	240.50	1	242.00	243.00	0	4,199	0.00%
2022/10/28	2	236.00	2	236.75	237.00	0	4,211	0.00%
2022/10/27	4	232.00	5	230.70	233.00	-1	4,199	-0.02%
2022/10/26	1	210.55	1	212.50	215.50	0	4,112	0.00%
2022/10/24	1	229.50	0	0.00	225.50	1	4,046	0.02%
2022/10/21	1	229.00	2	226.75	225.00	-1	4,049	-0.02%
2022/10/20	2	233.00	2	232.50	233.00	0	3,988	0.00%
2022/10/19	2	242.00	2	243.25	241.50	0	3,927	0.00%
2022/10/18	1	251.00	0	0.00	249.00	1	3,927	0.03%
2022/10/14	1	253.00	1	256.00	247.50	0	3,904	0.00%
2022/10/11	0	279.50	2	269.00	270.50	-2	4,026	-0.05%
2022/10/07	1	289.00	0	0.00	286.00	1	4,122	0.02%
2022/10/06	0	0.00	2	287.50	289.00	-2	4,192	-0.05%
2022/10/05	6	288.17	3	289.50	285.00	3	4,216	0.07%
2022/10/04	1	280.50	0	0.00	283.00	1	4,204	0.02%
2022/09/26	0	276.00	0	0.00	274.00	0	4,334	0.00%
2022/09/23	1	285.00	4	281.25	282.50	-3	4,354	-0.07%
2022/09/22	1	288.50	1	287.50	287.00	0	4,354	0.00%
2022/09/21	1	287.00	1	282.00	282.50	0	4,325	0.00%
2022/09/20	1	288.00	0	0.00	290.50	1	4,318	0.02%
2022/09/16	1	284.50	1	283.50	284.00	0	4,308	0.00%
2022/09/15	1	282.50	1	288.50	284.50	0	4,320	0.00%
2022/09/13	3	280.00	0	0.00	280.00	3	4,351	0.07%
2022/09/12	1	284.00	1	285.00	284.50	0	4,375	0.00%
2022/09/08	1	268.50	1	269.00	270.50	0	4,355	0.00%
2022/09/07	3	265.33	5	266.10	264.00	-2	4,400	-0.05%
2022/09/06	1	260.50	3	261.00	262.00	-2	4,402	-0.05%
2022/09/05	5	264.70	7	266.79	263.50	-2	4,415	-0.05%
2022/09/02	6	260.00	2	259.00	262.00	4	4,416	0.09%
2022/09/01	4	264.38	5	265.30	266.00	-1	4,397	-0.02%
2022/08/31	12	280.04	1	280.00	283.50	11	4,318	0.25%
2022/08/30	4	285.38	2	283.00	286.50	2	4,326	0.05%
2022/08/26	37	287.49	0	0.00	285.50	37	4,329	0.85%
2022/08/19	4	285.88	5	283.80	283.00	-1	4,345	-0.02%
2022/08/15	1	277.50	0	0.00	279.00	1	4,245	0.02%
2022/08/12	2	274.25	3	277.33	276.50	-1	4,229	-0.02%
2022/08/11	4	273.15	4	281.25	278.50	0	4,182	0.00%
2022/08/10	4	277.25	4	278.50	280.00	0	4,086	0.00%
2022/08/09	4	273.25	4	272.88	280.00	0	4,026	0.00%
2022/08/08	3	263.17	3	263.50	261.50	0	3,890	0.00%
2022/08/05	1	260.00	1	258.51	257.50	0	3,908	0.00%
2022/08/04	4	257.25	5	256.30	253.50	-1	3,902	-0.03%
2022/08/03	3	256.67	3	259.50	253.00	0	3,920	0.00%
2022/08/02	21	256.79	42	253.43	255.00	-21	3,937	-0.53%
2022/08/01	22	255.91	3	253.33	253.00	19	3,874	0.49%
2022/07/29	1	250.00	1	255.00	248.00	0	3,836	0.00%
2022/07/28	1	250.50	3	251.17	248.00	-2	3,806	-0.05%
2022/07/27	1	245.00	0	0.00	247.00	1	3,783	0.03%
2022/07/26	0	0.00	1	245.00	245.00	-1	3,796	-0.03%
2022/07/25	3	250.00	3	249.00	249.50	0	3,862	0.00%
2022/07/20	1	256.00	0	0.00	253.50	1	3,806	0.03%
2022/07/19	1	258.50	1	258.00	260.00	0	3,716	0.00%
2022/07/18	4	255.88	10.1	259.00	265.00	-6.1	3,680	-0.17%
2022/07/15	1	246.50	1	250.50	247.00	0	3,565	0.00%
2022/07/14	2	230.00	3	236.33	249.00	-1	3,427	-0.03%
2022/07/13	1	222.50	1	229.50	232.50	0	3,315	0.00%
2022/07/12	0	0.00	1	213.50	211.50	-1	3,264	-0.03%
2022/07/11	1	228.00	0	0.00	222.00	1	3,241	0.03%
2022/07/08	6.1	231.42	7	230.36	230.00	-0.9	3,219	-0.03%
2022/07/07	7	218.14	7	216.71	222.00	0	3,187	0.00%
2022/07/06	7	211.00	6	209.42	208.00	1	3,143	0.03%
2022/07/05	0	0.00	9	207.83	213.00	-9	3,143	-0.29%
2022/07/04	9	206.00	0	0.00	204.00	9	3,091	0.29%
2022/07/01	1	225.00	2	225.25	215.00	-1	3,064	-0.03%
2022/06/30	1	241.00	1	239.50	238.50	0	3,091	0.00%
2022/06/29	1	243.00	1	243.50	243.50	0	3,140	0.00%
2022/06/27	2	249.50	2	248.50	245.50	0	3,294	0.00%
2022/06/24	1	242.00	1	245.00	242.50	0	3,276	0.00%
2022/06/23	3	242.83	2.4	241.79	240.00	0.6	3,322	0.02%
2022/06/22	1	244.00	31	248.56	245.00	-30	3,343	-0.90%
2022/06/21	33	251.03	3	243.67	252.00	30	3,319	0.90%
2022/06/20	0	0.00	1	232.50	233.50	-1	3,270	-0.03%
2022/06/16	2	250.75	1	246.00	242.50	1	3,236	0.03%
2022/06/14	3	238.17	3	240.00	238.00	0	3,205	0.00%
2022/06/13	0.4	237.50	0	0.00	236.00	0.4	3,179	0.01%
2022/05/26	1	207.00	0	0.00	206.00	1	2,945	0.03%
2022/05/23	1	214.50	1	215.50	213.50	0	2,867	0.00%
2022/05/20	3	219.83	3	220.83	218.50	0	2,851	0.00%
2022/05/19	0	0.00	3	225.00	225.00	-3	2,826	-0.11%
2022/05/17	2	229.00	2	232.00	225.50	0	2,778	0.00%
2022/05/16	3	235.00	1	236.00	235.50	2	2,751	0.07%
2022/05/13	2	232.50	1	230.00	234.50	1	2,716	0.04%
2022/05/06	1	225.00	0	0.00	226.00	1	2,519	0.04%
2022/04/13	0	0.00	5	220.00	222.00	-5	2,556	-0.20%
2022/04/11	0	0.00	0	219.00	216.50	0	2,554	0.00%
2022/04/07	1	233.50	3	237.00	231.00	-2	2,473	-0.08%
2022/04/06	3	233.50	2.5	234.50	238.50	0.5	2,426	0.02%
2022/04/01	3	230.00	0	0.00	230.00	3	2,349	0.13%
2022/03/31	20.5	222.95	17	223.68	222.50	3.5	2,269	0.15%
2022/03/30	0	0.00	2	212.75	215.00	-2	2,168	-0.09%
2022/03/29	0	0.00	1	207.00	207.00	-1	2,100	-0.05%
2022/03/28	0	203.00	0	0.00	204.00	0	2,099	0.00%
2022/03/25	3	208.33	0	0.00	203.00	3	2,039	0.15%
2022/03/18	2	227.50	1	228.00	216.00	1	2,155	0.05%
2022/03/17	0	0.00	1	235.00	236.50	-1	2,075	-0.05%
2022/03/14	1	230.00	0	0.00	229.50	1	2,053	0.05%
2022/03/08	1	230.00	0	0.00	226.50	1	2,055	0.05%
2022/03/07	1	237.01	0	0.00	237.00	1	2,008	0.05%
2022/03/04	1	255.00	0	0.00	253.50	1	1,993	0.05%
2022/02/24	1	258.00	0	0.00	254.50	1	1,984	0.05%
2022/02/22	5	267.00	0	0.00	262.00	5	1,979	0.25%
2022/02/21	5	267.00	0	0.00	273.00	5	1,976	0.25%
2022/02/18	0	0.00	1	275.00	275.00	-1	1,995	-0.05%
2022/02/09	0	0.00	1	262.50	264.50	-1	2,244	-0.04%
2022/01/25	2	275.00	2	277.00	274.50	0	2,383	0.00%
2022/01/12	1	255.50	1	253.50	255.50	0	2,397	0.00%
2022/01/06	2	267.75	2	269.00	266.00	0	2,412	0.00%
2021/12/30	0	0.00	2	260.00	260.00	-2	2,441	-0.08%
2021/12/29	1	260.00	0	0.00	259.50	1	2,481	0.04%
2021/12/28	0	0.00	1	263.00	262.00	-1	2,489	-0.04%
2021/12/24	1	258.50	0	0.00	259.00	1	2,570	0.04%
2021/12/23	2	260.75	2	262.25	260.00	0	2,581	0.00%
2021/12/22	1	260.00	1	264.00	257.50	0	2,586	0.00%
2021/12/21	1	260.00	0	0.00	259.00	1	2,577	0.04%
2021/12/20	0	0.00	9	261.89	260.50	-9	2,571	-0.35%
2021/12/17	7	260.07	3	257.50	257.50	4	2,517	0.16%
2021/12/16	13	278.42	2	280.75	275.50	11	2,396	0.46%
2021/12/13	0	0.00	0.2	298.50	297.00	-0.2	2,350	-0.01%
2021/12/03	1	277.50	1	280.50	277.00	0	2,331	0.00%
2021/11/29	1	289.00	2	291.75	290.50	-1	2,421	-0.04%
2021/11/15	2	281.75	2	283.50	280.50	0	2,528	0.00%
2021/11/12	6	280.42	6.1	278.51	288.00	-0.1	2,546	0.00%
2021/11/11	0	0.00	0.3	291.00	291.00	-0.3	2,594	-0.01%
2021/11/10	1.4	287.19	1	287.00	296.00	0.4	2,694	0.01%
2021/11/09	1	282.50	1	284.00	290.00	0	2,683	0.00%
2021/11/08	2	285.50	1	287.00	282.50	1	2,649	0.04%
2021/11/05	8	290.75	9	285.89	283.00	-1	2,581	-0.04%
2021/11/01	1	253.50	0	0.00	252.00	1	2,332	0.04%
2021/10/20	5	236.20	5	237.50	236.50	0	2,241	0.00%
2021/10/19	0	0.00	8	237.00	241.00	-8	2,240	-0.36%
2021/10/18	1	232.50	1	236.50	233.00	0	2,218	0.00%
2021/10/15	8	243.00	0	0.00	245.00	8	2,169	0.37%
2021/10/13	1	255.50	1	263.92	255.50	0	2,141	0.00%
2021/10/12	0	254.00	0	0.00	257.50	0	2,144	0.00%
2021/10/08	0	0.00	1	250.00	257.50	-1	2,142	-0.05%
2021/10/07	27	251.39	26	244.96	250.50	1	2,169	0.05%
2021/10/06	0	0.00	0.1	246.50	229.00	-0.1	2,148	0.00%
2021/10/05	0.1	244.50	0	0.00	246.50	0.1	2,115	0.00%
2021/09/27	0	0.00	0.4	273.00	271.50	-0.4	2,067	-0.02%
2021/09/07	1	278.00	1	278.50	278.00	0	2,192	0.00%
2021/09/06	0	0.00	20	290.00	286.50	-20	2,162	-0.93%
2021/09/02	10	284.00	0	0.00	285.00	10	2,142	0.47%
2021/09/01	0	0.00	6	280.00	280.00	-6	2,075	-0.29%
2021/08/31	10	276.00	4	277.00	280.50	6	2,057	0.29%
2021/08/30	12	289.50	2	288.75	287.00	10	2,031	0.49%
2021/08/26	1	283.50	1	285.00	288.00	0	2,027	0.00%
2021/08/19	1	289.00	1	281.00	289.00	0	2,032	0.00%
2021/08/17	2	263.50	3	268.67	271.00	-1	1,944	-0.05%
2021/08/16	2	270.50	1	274.50	267.50	1	1,860	0.05%
2021/08/13	10	297.00	0	0.00	297.00	10	1,757	0.57%
2021/08/10	0	0.00	0	329.50	327.50	0	1,798	0.00%
2021/08/09	0	322.50	0	0.00	325.50	0	1,833	0.00%
2021/08/06	1	333.00	0	0.00	332.50	1	1,869	0.05%
2021/08/02	2	319.25	2	317.75	323.00	0	2,039	0.00%
2021/07/27	0	0.00	1	333.00	335.50	-1	2,111	-0.05%
2021/07/23	10	333.00	0	0.00	337.50	10	2,227	0.45%
2021/07/21	10	343.00	0	0.00	341.50	10	2,280	0.44%
2021/07/20	0	0.00	25	350.00	343.00	-25	2,348	-1.06%
2021/07/19	7	340.14	2	342.50	340.00	5	2,418	0.21%
2021/07/14	10	332.00	0	0.00	335.00	10	2,413	0.41%
2021/07/13	1	347.00	5	350.00	349.50	-4	2,365	-0.17%
2021/07/07	0.2	332.00	3	331.50	332.50	-2.8	2,341	-0.12%
2021/07/06	3	339.00	0	0.00	334.50	3	2,335	0.13%
2021/07/01	10	320.00	0	0.00	320.00	10	2,326	0.43%
2021/06/28	1	331.50	3	334.17	331.00	-2	2,359	-0.08%
2021/06/25	2	332.43	10	325.20	331.00	-8	2,351	-0.34%
2021/06/24	0	0.00	3	316.00	314.00	-3	2,336	-0.13%
2021/06/23	0	0.00	6	313.50	315.50	-6	2,356	-0.25%
2021/06/11	0	0.00	1	294.00	295.00	-1	2,397	-0.04%
2021/06/10	1	291.50	0	0.00	292.50	1	2,385	0.04%
2021/06/08	0	0.00	1	285.50	286.50	-1	2,395	-0.04%
2021/06/07	2	284.00	3	284.50	293.50	-1	2,389	-0.04%
2021/06/04	1	288.00	1	291.00	291.00	0	2,378	0.00%
2021/06/03	1	291.00	1	294.00	293.00	0	2,386	0.00%
2021/06/02	1	308.00	1	297.00	297.00	0	2,386	0.00%
2021/05/31	2	298.00	2	305.00	307.50	0	2,444	0.00%
2021/05/28	1	290.50	1	293.50	293.00	0	2,461	0.00%
2021/05/25	1	304.00	11	304.82	303.00	-10	2,480	-0.40%
2021/05/24	10	307.00	0	0.00	307.50	10	2,495	0.40%
2021/05/19	0	0.00	3	299.00	295.50	-3	2,514	-0.12%
2021/05/18	0	0.00	3	289.00	295.00	-3	2,508	-0.12%
2021/05/14	0	0.00	0.2	272.00	271.50	-0.2	2,526	-0.01%
2021/05/13	0	0.00	2	272.00	269.50	-2	2,518	-0.08%
2021/05/12	0.2	257.00	0	0.00	264.00	0.2	2,521	0.01%
2021/05/11	10	270.00	0	0.00	259.00	10	2,508	0.40%
2021/05/07	0	0.00	0	290.00	290.00	0	2,573	0.00%
2021/05/06	1	289.00	0	0.00	291.00	1	2,615	0.04%
2021/05/04	2	303.00	2	315.27	303.00	0	2,622	0.00%
2021/05/03	1	309.88	5	310.00	315.50	-4	2,602	-0.15%
2021/04/29	0	0.00	5	318.00	318.00	-5	2,589	-0.19%
2021/04/27	0	0.00	0	296.50	296.00	0	2,537	0.00%
2021/04/26	0	0.00	1.3	292.08	296.00	-1.3	2,519	-0.05%
2021/04/23	11.3	286.73	41	289.29	291.50	-29.7	2,478	-1.20%
2021/04/08	0	0.00	0	279.50	277.00	0	2,749	0.00%
2021/04/07	0	0.00	1.1	279.54	279.50	-1.1	2,769	-0.04%
2021/04/06	0	0.00	1	278.50	276.00	-1	2,788	-0.04%
2021/04/01	1	275.50	0	0.00	275.50	1	2,819	0.04%
2021/03/31	0	278.00	0	0.00	276.00	0	2,780	0.00%
2021/03/29	0	0.00	1.1	277.16	279.50	-1.1	2,751	-0.04%
2021/03/26	3	268.00	3	268.50	268.00	0	2,712	0.00%
2021/03/25	1	262.00	1	263.50	270.00	0	2,731	0.00%
2021/03/22	1	267.00	0	0.00	266.00	1	2,934	0.03%
2021/03/17	0	0.00	1	264.00	265.50	-1	3,033	-0.03%
2021/03/16	0	0.00	1	264.00	265.50	-1	3,090	-0.03%
2021/03/15	3	261.00	2	262.50	262.00	1	3,097	0.03%
2021/03/12	1	257.00	0	0.00	262.50	1	3,119	0.03%
2021/03/11	0	254.75	0	0.00	254.50	0	3,118	0.00%
2021/03/09	1	252.00	2	252.50	251.00	-1	3,191	-0.03%
2021/03/08	0	0.00	2	262.25	259.50	-2	3,193	-0.06%
2021/03/05	2	248.75	12	257.00	256.00	-10	3,199	-0.31%
2021/03/04	12	257.25	6	260.17	256.50	6	3,226	0.19%
2021/03/03	9	262.28	3	259.50	265.50	6	3,217	0.19%
2021/02/26	4	261.88	5	262.60	262.50	-1	3,256	-0.03%
2021/02/25	0	0.00	0	270.00	272.00	0	3,213	0.00%
2021/02/24	0	0.00	2.1	270.12	268.50	-2.1	3,235	-0.06%
2021/02/22	0	274.50	1	279.00	274.00	-1	3,237	-0.03%
2021/02/19	2	279.50	1	279.50	275.50	1	3,242	0.03%
2021/02/18	3.1	275.51	2.4	270.86	275.50	0.7	3,284	0.02%
2021/02/17	3	263.82	3	266.17	269.50	0	3,328	0.00%
2021/02/05	0	0.00	5	272.00	271.50	-5	3,289	-0.15%
2021/02/04	1	273.51	0	0.00	272.00	1	3,393	0.03%
2021/02/03	7	286.50	1	286.00	280.50	6	3,374	0.18%
2021/02/02	1	293.00	1	291.00	293.00	0	3,375	0.00%
2021/01/29	0	0.00	1	274.50	269.50	-1	3,276	-0.03%
2021/01/28	1.1	275.31	0	0.00	273.00	1.1	3,204	0.03%
2021/01/27	1	288.00	1	288.00	288.00	0	3,155	0.00%
2021/01/26	2	293.00	2	293.50	291.00	0	3,141	0.00%
2021/01/25	1	292.50	0	0.00	288.50	1	3,110	0.03%
2021/01/22	0.1	292.37	1	288.00	291.50	-0.9	3,099	-0.03%
2021/01/21	3	285.17	5	288.30	285.50	-2	3,077	-0.06%
2021/01/20	2	284.25	4	283.88	281.00	-2	3,043	-0.07%
2021/01/19	2	282.75	2	281.75	283.00	0	3,043	0.00%
2021/01/18	0	276.50	3	281.17	282.00	-3	3,062	-0.10%
2021/01/15	4	280.50	1	287.00	277.00	3	3,093	0.10%
2021/01/14	7	284.93	55	283.74	282.50	-48	3,070	-1.56%
2021/01/13	53	290.91	2	291.00	291.50	51	3,042	1.68%
2021/01/12	4	287.75	1	289.00	287.00	3	2,984	0.10%
2021/01/11	1	291.01	2	296.00	294.00	-1	2,963	-0.03%
2021/01/08	2	292.50	0	0.00	291.50	2	2,923	0.07%
2021/01/07	0	0.00	1	294.00	296.00	-1	2,903	-0.03%
2021/01/06	1	296.00	2	294.25	296.00	-1	2,894	-0.03%
2021/01/05	3	296.01	1	298.07	297.50	2	2,879	0.07%
2021/01/04	2	302.75	1	313.50	301.00	1	2,860	0.03%
2020/12/30	1	311.00	2	311.25	316.00	-1	2,862	-0.03%
2020/12/29	1	302.00	8	302.63	306.50	-7	2,870	-0.24%
2020/12/28	1	301.00	1	297.50	298.50	0	2,920	0.00%
2020/12/22	0	0.00	0.1	285.00	285.50	-0.1	3,059	0.00%
2020/12/18	2	293.26	4	294.75	293.50	-2	3,190	-0.06%
2020/12/17	7.1	292.05	4	296.50	287.50	3.1	3,146	0.10%
2020/12/16	8	295.63	9	293.94	305.00	-1	3,044	-0.03%
2020/12/15	21	287.76	22	289.50	288.00	-1	2,991	-0.03%
2020/12/14	6	285.17	1	281.50	285.00	5	2,956	0.17%
2020/12/11	4	273.00	7	272.43	277.00	-3	2,909	-0.10%
2020/12/10	14	270.68	18	268.03	265.00	-4	2,861	-0.14%
2020/12/08	0	0.00	4	259.63	259.00	-4	2,861	-0.14%
2020/12/07	2	253.75	2	254.00	256.00	0	2,908	0.00%
2020/12/04	3	248.67	1	249.00	250.00	2	2,920	0.07%
2020/12/03	3	249.00	4	252.00	252.00	-1	2,920	-0.03%
2020/12/02	1	245.00	1	242.00	245.00	0	2,880	0.00%
2020/12/01	0	0.00	1	243.00	243.00	-1	2,928	-0.03%
2020/11/27	0	0.00	3	241.83	243.50	-3	2,909	-0.10%
2020/11/25	8	229.00	2	235.25	228.00	6	2,932	0.20%
2020/11/23	3	237.83	8	239.44	237.50	-5	3,004	-0.17%
2020/11/20	1	242.50	1	244.50	243.50	0	3,050	0.00%
2020/11/19	1	245.50	3	245.17	242.50	-2	3,117	-0.06%
2020/11/18	2	245.00	5	245.00	246.00	-3	3,175	-0.09%
2020/11/17	0	0.00	3	245.00	244.00	-3	3,190	-0.09%
2020/11/13	4	230.00	5	227.50	229.50	-1	3,182	-0.03%
2020/11/12	22	233.75	26	231.35	223.00	-4	3,192	-0.13%
2020/11/06	1	212.50	0.1	212.50	214.50	0.9	3,387	0.03%
2020/11/04	0.1	213.00	0	0.00	210.50	0.1	3,536	0.00%
2020/10/27	3	209.17	2	209.50	210.00	1	3,787	0.03%
2020/10/26	0	0.00	15	211.00	214.00	-15	3,805	-0.39%
2020/10/23	17	209.44	2.1	210.00	208.50	14.9	3,835	0.39%
2020/10/16	1	219.00	1	221.00	218.00	0	3,895	0.00%
2020/10/13	1	220.50	1	215.50	219.00	0	3,952	0.00%
2020/10/08	2	218.75	2	219.00	219.00	0	4,017	0.00%
2020/10/07	2	220.00	2	221.00	219.00	0	4,015	0.00%
2020/10/06	0	0.00	0	224.50	226.00	0	4,019	0.00%
2020/10/05	1	218.50	3	223.33	218.50	-2	4,006	-0.05%
2020/09/28	2	219.50	2	217.25	219.00	0	4,000	0.00%
2020/09/25	1	210.50	1	211.00	211.50	0	4,044	0.00%
2020/09/24	1	206.00	3	212.17	206.50	-2	4,087	-0.05%
2020/09/23	5	210.40	30	209.27	210.00	-25	4,056	-0.62%
2020/09/17	1	217.00	0	0.00	216.00	1	4,081	0.02%
2020/09/16	2	221.00	2	220.50	219.50	0	4,073	0.00%
2020/09/15	3	221.83	0	0.00	220.50	3	4,075	0.07%
2020/09/14	2	219.00	1	221.00	218.50	1	4,159	0.02%
2020/09/11	2	216.75	0	0.00	215.50	2	4,142	0.05%
2020/09/09	0	0.00	4	216.25	218.50	-4	4,104	-0.10%
2020/09/08	3	225.33	3	222.83	222.50	0	4,108	0.00%
2020/09/07	3	225.83	3	227.00	224.00	0	4,150	0.00%
2020/09/04	4	227.50	4	222.00	230.00	0	4,242	0.00%
2020/09/03	1	234.50	1	239.50	233.50	0	4,283	0.00%
2020/09/02	0	0.00	8	239.38	240.00	-8	4,385	-0.18%
2020/09/01	0	0.00	16	235.47	237.00	-16	4,557	-0.35%
2020/08/31	19	235.66	0	0.00	234.00	19	4,592	0.41%
2020/08/27	0	0.00	14	234.86	236.00	-14	4,669	-0.30%
2020/08/26	14	230.82	1	232.00	230.00	13	4,781	0.27%
2020/08/25	9	237.67	0.3	238.00	237.50	8.7	4,745	0.18%
2020/08/21	0	0.00	3	226.00	228.00	-3	4,827	-0.06%
2020/08/20	1	223.50	1	230.00	222.00	0	4,818	0.00%
2020/08/18	3	235.00	0	0.00	235.00	3	4,938	0.06%
2020/08/17	0	0.00	1	236.50	238.00	-1	4,950	-0.02%
2020/08/14	0	0.00	6	226.17	228.50	-6	4,896	-0.12%
2020/08/13	3	216.00	13	217.69	220.00	-10	4,843	-0.21%
2020/08/12	1	213.50	0	0.00	215.00	1	4,865	0.02%
2020/08/11	13	214.19	10	211.00	209.00	3	4,956	0.06%
2020/08/10	8	219.31	0	0.00	220.00	8	4,916	0.16%
2020/08/07	10	229.05	0	0.00	226.00	10	4,988	0.20%
2020/08/06	11	237.00	20	248.50	237.00	-9	4,987	-0.18%
2020/08/05	0	0.00	1	248.00	247.00	-1	5,040	-0.02%
2020/08/04	40	241.88	96	240.87	245.50	-56	5,047	-1.11%
2020/08/03	0	0.00	5	238.00	233.00	-5	5,058	-0.10%
2020/07/31	1	232.00	1	233.00	229.50	0	5,057	0.00%
2020/07/30	10	233.00	5	232.50	232.00	5	5,127	0.10%
2020/07/29	1	232.00	2	233.00	232.00	-1	5,198	-0.02%
2020/07/28	1	231.00	3	230.17	229.00	-2	5,252	-0.04%
2020/07/24	2	242.00	0	0.00	236.50	2	5,641	0.04%
2020/07/22	0	0.00	1	244.00	247.00	-1	5,995	-0.02%
2020/07/21	0	0.00	3	242.33	242.00	-3	6,090	-0.05%
2020/07/20	2	233.25	3	238.50	237.50	-1	6,246	-0.02%
2020/07/17	3	238.33	0	0.00	236.50	3	6,366	0.05%
2020/07/16	10	245.20	1	248.00	241.50	9	6,520	0.14%
2020/07/15	13	256.88	3	253.50	252.50	10	6,752	0.15%
2020/07/13	0	0.00	1	260.50	261.50	-1	7,093	-0.01%
2020/07/10	0	0.00	3	254.00	255.00	-3	7,128	-0.04%
2020/07/09	2	261.00	4	260.38	258.00	-2	7,139	-0.03%
2020/07/08	3	252.67	0	0.00	255.50	3	7,161	0.04%
2020/07/07	2	259.00	28	258.91	256.50	-26	7,269	-0.36%
2020/07/06	30	252.05	25	264.62	256.50	5	7,267	0.07%
2020/07/03	5	244.60	4	242.13	242.00	1	7,244	0.01%
2020/07/02	2	237.50	9	236.89	237.50	-7	7,322	-0.10%
2020/06/29	2	225.00	2	221.00	225.50	0	7,495	0.00%
2020/06/24	3	228.33	3	226.17	223.50	0	7,515	0.00%
2020/06/23	1	226.50	1	225.00	225.00	0	7,599	0.00%
2020/06/22	2	229.00	0	0.00	229.00	2	7,665	0.03%
2020/06/19	7	229.86	9	227.94	230.00	-2	7,826	-0.03%
2020/06/18	4	222.00	4	222.50	223.00	0	7,892	0.00%
2020/06/17	2	223.50	2	226.25	224.50	0	8,006	0.00%
2020/06/16	2	225.50	9	225.72	226.50	-7	8,327	-0.08%
2020/06/15	5	222.10	0	0.00	220.50	5	8,462	0.06%
2020/06/12	6	223.50	3	224.83	226.50	3	8,552	0.04%
2020/06/11	4	222.75	7	223.00	223.50	-3	8,639	-0.03%
2020/06/10	2	212.25	8	215.00	217.50	-6	8,614	-0.07%
2020/06/09	4	211.88	2	216.75	209.50	2	8,722	0.02%
2020/06/08	19	213.47	5	217.60	213.00	14	8,742	0.16%
2020/06/05	5	223.90	4	225.63	223.50	1	8,626	0.01%
2020/06/04	4	223.75	15	225.90	227.00	-11	8,629	-0.13%
2020/06/03	12	224.00	1	223.50	223.50	11	8,638	0.13%
2020/06/02	24	231.88	7	229.43	228.00	17	8,589	0.20%
2020/06/01	2	241.00	4	242.75	242.50	-2	8,567	-0.02%
2020/05/29	17	237.91	17	235.62	241.50	0	8,583	0.00%
2020/05/28	5	235.90	27	244.41	236.00	-22	8,568	-0.26%
2020/05/27	3	228.83	2	230.50	229.00	1	8,506	0.01%
2020/05/26	1	228.00	1	229.00	229.00	0	8,598	0.00%
2020/05/25	0	0.00	2	222.75	229.00	-2	8,592	-0.02%
2020/05/22	1	220.00	0	0.00	217.50	1	8,479	0.01%
2020/05/21	5	217.00	0	0.00	216.50	5	8,499	0.06%
2020/05/20	1	213.50	4	213.00	215.00	-3	8,540	-0.04%
2020/05/19	3	215.17	1	213.00	212.00	2	8,614	0.02%
2020/05/18	0	0.00	3	213.33	218.00	-3	8,556	-0.04%
2020/05/15	8	212.81	4	213.13	209.00	4	8,454	0.05%
2020/05/14	2	212.00	8	212.25	211.00	-6	8,438	-0.07%
2020/05/13	3	206.33	8	205.50	209.50	-5	8,385	-0.06%
2020/05/12	7	203.79	1	203.50	204.50	6	8,424	0.07%
2020/05/11	1	209.50	3	212.33	209.00	-2	8,494	-0.02%
2020/05/08	5	209.20	5	209.20	209.50	0	8,584	0.00%
2020/05/07	4	211.75	7	213.64	211.50	-3	8,665	-0.03%
2020/05/06	15	212.97	7	211.71	212.50	8	8,746	0.09%
2020/05/05	9	213.44	20	209.60	209.50	-11	8,723	-0.13%
2020/05/04	13	207.15	7	208.07	208.50	6	8,699	0.07%
2020/04/30	3	217.00	2	216.50	217.50	1	8,678	0.01%
2020/04/29	4	222.50	18	222.08	223.50	-14	8,647	-0.16%
2020/04/28	31	208.44	11	205.23	212.50	20	8,389	0.24%
2020/04/27	4	196.75	2.5	196.88	196.50	1.5	8,214	0.02%
2020/04/24	0	0.00	6	193.42	195.00	-6	8,157	-0.07%
2020/04/23	7	192.43	4	193.38	190.00	3	8,121	0.04%
2020/04/22	10	185.10	7	186.07	186.50	3	7,975	0.04%
2020/04/21	22	184.05	3	189.83	184.00	19	7,892	0.24%
2020/04/20	11	193.91	5	195.60	193.00	6	7,764	0.08%
2020/04/17	14	201.86	51.2	199.33	206.00	-37.2	7,499	-0.50%
2020/04/16	28	187.61	38	184.49	188.00	-10	7,257	-0.14%
2020/04/15	21	183.71	3	182.83	183.00	18	7,214	0.25%
2020/04/14	3	179.50	3	180.50	179.50	0	7,185	0.00%
2020/04/13	1	179.00	4	179.00	178.00	-3	7,238	-0.04%
2020/04/10	3	178.00	8	177.13	178.50	-5	7,203	-0.07%
2020/04/09	17	174.06	36	175.83	174.50	-19	7,156	-0.27%
2020/04/08	36	175.99	6	177.50	177.50	30	7,196	0.42%
2020/04/07	8	175.56	26	178.63	174.50	-18	7,282	-0.25%
2020/04/06	24	173.25	16	170.81	176.00	8	7,158	0.11%
2020/04/01	1	165.00	1	164.00	166.50	0	7,084	0.00%
2020/03/31	4	159.50	1	163.00	163.00	3	7,053	0.04%
2020/03/30	0	0.00	1	155.50	158.00	-1	7,007	-0.01%
2020/03/27	41	159.55	41	159.00	156.50	0	7,048	0.00%
2020/03/26	1	155.00	2	150.75	155.00	-1	6,947	-0.01%
2020/03/25	7	149.64	6	150.42	154.00	1	6,898	0.01%
2020/03/24	4	143.38	6	142.58	144.00	-2	6,735	-0.03%
2020/03/23	9	138.06	4	138.50	137.00	5	6,592	0.08%
2020/03/20	8	146.13	6	153.83	152.00	2	6,518	0.03%
2020/03/19	8	153.50	6	160.25	149.00	2	6,193	0.03%
2020/03/18	1	169.00	15	165.83	165.50	-14	6,053	-0.23%
2020/03/17	29	169.09	15	165.67	168.50	14	5,976	0.23%
2020/03/16	4	164.75	30	168.50	163.00	-26	5,875	-0.44%
2020/03/13	32	163.94	5	162.50	169.00	27	5,834	0.46%
2020/03/12	6	163.58	2	165.00	164.00	4	5,738	0.07%
2020/03/11	2	173.00	4	174.25	172.50	-2	5,735	-0.03%
2020/03/10	7	168.86	8	169.25	171.00	-1	5,777	-0.02%
2020/03/09	2	169.50	5	170.00	168.00	-3	5,805	-0.05%
2020/03/06	2	175.00	15	176.33	178.00	-13	5,764	-0.23%
2020/03/05	14	176.79	2	173.00	179.00	12	5,756	0.21%
2020/03/04	0	0.00	6	168.00	168.50	-6	5,689	-0.11%
2020/03/03	4	166.00	3	166.00	165.50	1	5,747	0.02%
2020/03/02	2	162.75	0	0.00	162.00	2	5,824	0.03%
2020/02/27	9	166.72	0	0.00	163.50	9	6,678	0.13%
2020/02/26	5	174.00	3	173.83	171.50	2	6,654	0.03%
2020/02/25	1	174.50	10	175.50	175.50	-9	6,720	-0.13%
2020/02/24	4	174.88	6	175.50	176.00	-2	6,758	-0.03%
2020/02/21	4	181.63	123	181.32	179.50	-119	6,747	-1.76%	大賣/鉅額交易
2020/02/20	32	185.50	156	184.30	183.50	-124	6,728	-1.84%	大賣/鉅額交易
2020/02/19	1	184.00	5	181.50	182.00	-4	6,713	-0.06%
2020/02/18	1	180.50	0	0.00	180.50	1	6,723	0.01%
2020/02/17	0	0.00	5	182.80	183.50	-5	6,721	-0.07%
2020/02/14	2	181.75	0	0.00	182.50	2	6,741	0.03%
2020/02/13	13	179.62	287	179.66	179.50	-274	6,792	-4.03%	大賣/鉅額交易
2020/02/12	3	186.33	291	183.31	183.00	-288	6,780	-4.25%	大賣/鉅額交易
2020/02/11	4	182.38	4	184.75	184.00	0	6,835	0.00%
2020/02/10	42	178.58	30	178.88	181.50	12	6,866	0.17%
2020/02/07	24	177.33	35	177.39	174.00	-11	6,840	-0.16%
2020/02/06	13	175.46	3	176.17	176.00	10	6,788	0.15%
2020/02/05	4	171.38	32	170.66	173.50	-28	6,903	-0.41%
2020/02/04	5	167.00	2	169.50	171.00	3	6,982	0.04%
2020/02/03	0	0.00	2	158.50	164.00	-2	6,950	-0.03%
2020/01/30	0	0.00	17	161.79	159.00	-17	6,976	-0.24%
2020/01/20	0	0.00	8	175.00	174.00	-8	6,879	-0.12%
2020/01/17	42	171.80	32	172.63	173.50	10	6,831	0.15%
2020/01/16	5	170.00	1	169.50	168.50	4	6,773	0.06%
2020/01/15	2	166.00	249	168.50	168.00	-247	6,766	-3.65%	大賣/鉅額交易
2020/01/14	4	170.38	3	172.50	168.50	1	6,761	0.01%
2020/01/13	10	166.50	2	167.50	168.00	8	6,713	0.12%
2020/01/10	8	167.75	8	166.88	165.50	0	6,797	0.00%
2020/01/09	3	167.33	31	166.53	168.00	-28	6,848	-0.41%
2020/01/08	1	164.50	3	163.00	165.00	-2	6,875	-0.03%
2020/01/07	4	162.88	3	167.00	162.00	1	6,957	0.01%
2020/01/06	20	170.00	1	169.50	170.00	19	6,965	0.27%
2020/01/03	5	173.80	45	173.06	171.50	-40	7,075	-0.57%
2020/01/02	12	172.29	3	173.67	175.00	9	7,049	0.13%
2019/12/31	42	168.86	3	168.83	168.00	39	7,053	0.55%
2019/12/30	0	0.00	10	164.00	164.00	-10	6,952	-0.14%
2019/12/27	0	0.00	5	160.60	162.50	-5	7,065	-0.07%
2019/12/26	3	159.00	0	0.00	157.50	3	7,105	0.04%
2019/12/25	3	158.17	2	159.00	160.00	1	7,122	0.01%
2019/12/24	4	161.13	2	165.00	160.50	2	7,108	0.03%
2019/12/23	2	168.00	0	0.00	168.00	2	7,086	0.03%
2019/12/17	3	166.17	0	0.00	166.00	3	7,414	0.04%
2019/12/13	0	0.00	2	163.50	164.50	-2	7,608	-0.03%
2019/12/10	0	0.00	1	165.00	164.50	-1	7,658	-0.01%
2019/12/09	1	164.00	2	163.00	164.50	-1	7,704	-0.01%
2019/12/06	5	163.40	0	0.00	160.50	5	7,672	0.07%
2019/12/05	0	0.00	18	162.47	164.50	-18	7,640	-0.24%
2019/12/04	0	0.00	1	160.50	157.50	-1	7,569	-0.01%
2019/12/03	4	157.63	0	0.00	157.00	4	7,551	0.05%
2019/12/02	1	156.50	0	0.00	158.00	1	7,554	0.01%
2019/11/28	8	161.00	3	161.17	160.00	5	7,680	0.07%
2019/11/27	46	163.71	12	164.42	163.50	34	7,696	0.44%
2019/11/26	10	167.00	0	0.00	170.00	10	7,602	0.13%
2019/11/25	0	0.00	20	169.58	171.00	-20	6,820	-0.29%
2019/11/22	4	163.50	1	166.00	166.50	3	6,895	0.04%
2019/11/21	1	167.50	0	0.00	166.50	1	6,840	0.01%
2019/11/20	1	170.50	27	171.04	169.00	-26	6,799	-0.38%
2019/11/19	0	0.00	1	172.00	173.00	-1	6,804	-0.01%
2019/11/18	19	171.97	17	172.44	171.00	2	6,827	0.03%
2019/11/15	44	177.97	15	177.93	178.00	29	6,801	0.43%
2019/11/14	3	176.17	4	174.38	175.50	-1	6,785	-0.01%
2019/11/13	9	174.78	17	176.85	176.00	-8	6,770	-0.12%
2019/11/12	22	174.93	1	172.00	174.00	21	6,777	0.31%
2019/11/11	0	0.00	23	175.17	173.00	-23	6,724	-0.34%
2019/11/08	20	173.58	13	176.58	172.00	7	6,774	0.10%
2019/11/07	2	173.00	3	174.00	174.00	-1	6,760	-0.01%
2019/11/06	2	179.00	3	179.17	180.50	-1	6,751	-0.01%
2019/11/05	12	176.08	13	174.85	175.50	-1	6,860	-0.01%
2019/11/04	12	170.67	128	171.09	173.00	-116	6,915	-1.68%	大賣/鉅額交易
2019/11/01	42	174.65	16	176.88	174.50	26	6,890	0.38%
2019/10/31	0	0.00	1	184.00	181.50	-1	6,804	-0.01%
2019/10/30	5	182.30	4	182.50	182.50	1	6,796	0.01%
2019/10/29	2	182.50	11	184.32	182.50	-9	6,741	-0.13%
2019/10/28	35	190.01	1	189.50	189.00	34	6,749	0.50%
2019/10/25	0	0.00	3	187.00	188.00	-3	6,767	-0.04%
2019/10/24	3	188.33	1	188.00	188.50	2	6,793	0.03%
2019/10/23	0	0.00	11	191.00	191.00	-11	6,807	-0.16%
2019/10/22	1	188.50	12	189.50	188.50	-11	6,818	-0.16%
2019/10/21	2	187.75	0	0.00	187.00	2	6,844	0.03%
2019/10/18	1	189.00	0	0.00	189.50	1	6,945	0.01%
2019/10/17	22	185.70	0	0.00	187.00	22	6,881	0.32%
2019/10/16	10	192.00	0	0.00	190.00	10	6,789	0.15%
2019/10/15	15	192.27	7	190.14	195.00	8	6,717	0.12%
2019/10/14	1	187.00	0	0.00	186.50	1	6,618	0.02%
2019/10/09	2	182.25	12	184.71	185.00	-10	6,542	-0.15%
2019/10/08	2	178.00	6	179.50	180.00	-4	6,436	-0.06%
2019/10/07	7	177.86	8	178.69	177.00	-1	6,407	-0.02%
2019/10/04	1	176.50	0	0.00	172.50	1	6,343	0.02%
2019/10/03	1	175.00	26	169.56	175.00	-25	6,282	-0.40%
2019/10/02	2	167.00	3	165.83	167.00	-1	6,165	-0.02%
2019/10/01	5	161.00	0	0.00	162.00	5	6,110	0.08%
2019/09/27	1	164.00	2	164.50	163.50	-1	6,078	-0.02%
2019/09/25	2	163.00	14	161.75	162.50	-12	6,350	-0.19%
2019/09/24	1	165.00	35	165.21	165.00	-34	6,374	-0.53%
2019/09/23	30	165.83	28	165.39	163.50	2	6,348	0.03%
2019/09/20	17	168.53	15	168.50	169.00	2	6,289	0.03%
2019/09/19	4	172.63	11	173.95	172.00	-7	6,328	-0.11%
2019/09/18	6	175.58	12	177.29	177.50	-6	6,459	-0.09%
2019/09/17	3	173.00	9	170.67	172.50	-6	6,372	-0.09%
2019/09/16	3	171.33	1	171.50	171.00	2	6,381	0.03%
2019/09/12	9	170.50	1	167.50	170.50	8	6,386	0.13%
2019/09/11	20	168.83	6	166.50	166.00	14	6,402	0.22%
2019/09/10	11	166.91	1	167.00	168.00	10	6,357	0.16%
2019/09/09	1	165.50	6	164.50	166.00	-5	6,343	-0.08%
2019/09/06	10	164.25	1	163.50	164.00	9	6,333	0.14%
2019/09/05	21	162.93	1	164.50	162.50	20	6,348	0.32%
2019/09/04	1	162.00	0	0.00	163.00	1	6,311	0.02%
2019/09/03	21	161.12	32	160.31	161.50	-11	6,320	-0.17%
2019/09/02	2	163.00	39	162.90	164.00	-37	6,286	-0.59%
2019/08/30	2	166.75	7	162.64	165.50	-5	6,202	-0.08%
2019/08/29	15	162.10	3	161.17	162.50	12	6,103	0.20%
2019/08/28	5	161.40	4	158.75	161.50	1	6,115	0.02%
2019/08/27	18	155.81	7	154.29	156.50	11	6,005	0.18%
2019/08/26	2	154.50	4	154.25	153.00	-2	5,905	-0.03%
2019/08/23	2	154.25	11	154.09	153.50	-9	5,873	-0.15%
2019/08/22	1	155.00	2	154.25	155.00	-1	5,853	-0.02%
2019/08/21	14	154.39	21	152.02	156.00	-7	5,857	-0.12%
2019/08/20	16	153.50	26	152.77	153.00	-10	5,898	-0.17%
2019/08/19	21	152.57	0	0.00	152.00	21	5,841	0.36%
2019/08/16	70	152.20	0	0.00	153.00	70	5,830	1.20%
2019/08/14	1	151.50	1	152.00	150.50	0	5,779	0.00%
2019/08/13	11	150.18	9	151.44	149.00	2	5,809	0.03%
2019/08/12	6	153.75	7	149.14	156.00	-1	5,805	-0.02%
2019/08/08	1	145.00	3	146.50	151.00	-2	5,647	-0.04%
2019/08/07	13	146.15	71	144.21	147.50	-58	5,552	-1.04%
2019/08/06	32	140.36	17	134.53	140.50	15	5,462	0.27%
2019/08/05	8	137.56	0	0.00	138.00	8	5,371	0.15%
2019/08/02	17	133.53	3	132.83	133.00	14	5,329	0.26%
2019/08/01	1	133.50	0	0.00	136.50	1	5,322	0.02%
2019/07/30	1	134.50	102	135.93	133.00	-101	5,470	-1.85%	大賣/鉅額交易
2019/07/25	0	0.00	9	138.28	134.50	-9	5,479	-0.16%
2019/07/24	14	134.00	0	0.00	136.00	14	5,464	0.26%
2019/07/23	44	136.10	7	136.93	134.00	37	5,510	0.67%
2019/07/22	10	135.50	1	135.00	136.50	9	5,570	0.16%
2019/07/19	40	130.94	0	0.00	132.00	40	5,508	0.73%
2019/07/18	1	130.00	1	129.50	128.50	0	5,561	0.00%
2019/07/17	10	130.00	0	0.00	130.00	10	5,744	0.17%
2019/07/16	1	128.00	0	0.00	128.50	1	5,749	0.02%
2019/07/15	0	0.00	1	128.50	129.00	-1	5,758	-0.02%
2019/07/10	32	132.42	31.1	132.48	133.00	0.9	5,762	0.02%
2019/07/04	4	129.88	20	129.00	130.00	-16	5,889	-0.27%
2019/07/03	0	0.00	43	130.80	127.50	-43	5,922	-0.73%
2019/07/02	4	135.75	4	135.63	136.50	0	5,770	0.00%
2019/07/01	64	135.59	42	135.62	134.00	22	5,637	0.39%
2019/06/28	4	130.25	4	129.25	131.50	0	5,646	0.00%
2019/06/27	6	130.00	2	132.25	128.50	4	5,752	0.07%
2019/06/26	32	129.06	112	128.61	131.00	-80	5,772	-1.39%	大賣/
2019/06/25	33	128.94	30	127.55	129.00	3	5,685	0.05%
2019/06/24	1	122.00	16	122.03	122.00	-15	5,437	-0.28%
2019/06/21	4	123.75	22	124.93	123.00	-18	5,584	-0.32%
2019/06/20	4	125.50	4	125.00	125.50	0	5,584	0.00%
2019/06/19	40	124.80	5	123.30	124.50	35	5,691	0.61%
2019/06/18	2	119.50	6	119.67	121.50	-4	5,690	-0.07%
2019/06/17	7	119.00	0	0.00	119.00	7	5,781	0.12%
2019/06/14	6	121.83	5	126.40	121.00	1	5,938	0.02%
2019/06/13	5	127.00	40	125.00	126.00	-35	6,152	-0.57%
2019/06/12	5	124.30	5	123.00	124.00	0	6,167	0.00%
2019/06/11	9	123.06	27	122.13	123.50	-18	6,177	-0.29%
2019/06/10	60	122.50	1	122.00	123.50	59	6,167	0.96%
2019/06/06	33	117.38	27	117.59	117.50	6	6,114	0.10%
2019/06/05	9	119.89	5	119.20	120.00	4	6,085	0.07%
2019/06/04	4	119.25	6	120.00	118.00	-2	6,137	-0.03%
2019/06/03	0	0.00	11	120.32	120.50	-11	6,148	-0.18%
2019/05/31	40	121.63	33	118.08	122.50	7	6,153	0.11%
2019/05/30	6	118.75	3	117.00	119.00	3	6,150	0.05%
2019/05/29	60	116.50	67	114.63	116.50	-7	6,226	-0.11%
2019/05/28	0	0.00	10	115.00	116.50	-10	6,299	-0.16%
2019/05/27	13	112.12	12	115.67	111.50	1	6,303	0.02%
2019/05/24	13	118.50	13	119.19	118.50	0	6,346	0.00%
2019/05/23	5	118.40	3	119.00	119.50	2	6,538	0.03%
2019/05/22	9	119.56	9	122.06	119.00	0	6,588	0.00%
2019/05/21	0	0.00	2.5	121.61	122.00	-2.5	6,602	-0.04%
2019/05/20	13	118.38	13	118.19	118.50	0	6,600	0.00%
2019/05/17	25	121.08	30	123.50	121.50	-5	6,609	-0.08%
2019/05/16	2	125.50	10	130.75	125.50	-8	6,692	-0.12%
2019/05/15	5	129.20	1	129.00	131.00	4	6,748	0.06%
2019/05/14	23	125.41	26	121.38	126.00	-3	6,819	-0.04%
2019/05/13	2	130.50	2	130.00	130.50	0	6,761	0.00%
2019/05/10	0	0.00	1	126.00	130.00	-1	6,910	-0.01%
2019/05/09	8	129.31	8	131.13	129.00	0	6,958	0.00%
2019/05/08	31	130.06	58	132.27	133.50	-27	6,971	-0.39%
2019/05/07	11	136.23	0	0.00	135.00	11	6,890	0.16%
2019/05/02	17	133.21	0	0.00	134.00	17	6,843	0.25%
2019/04/30	1	128.50	0	0.00	131.00	1	6,922	0.01%
2019/04/29	5	127.90	1	130.50	129.50	4	6,959	0.06%
2019/04/26	7	127.50	16	128.06	128.50	-9	6,957	-0.13%
2019/04/25	0	0.00	16	133.44	133.00	-16	7,051	-0.23%
2019/04/24	4	136.50	5	140.70	136.50	-1	7,212	-0.01%
2019/04/22	0	0.00	1	132.00	131.00	-1	7,474	-0.01%
2019/04/19	34	130.44	0	0.00	128.50	34	7,539	0.45%
2019/04/18	1	128.50	1	131.00	128.00	0	7,572	0.00%
2019/04/17	1	132.00	3	132.00	131.50	-2	7,691	-0.03%
2019/04/16	100	131.97	0	0.00	132.50	100	7,808	1.28%
2019/04/15	0	0.00	0.2	131.00	131.00	-0.2	7,926	0.00%
2019/04/12	100	130.19	0	0.00	133.00	100	8,001	1.25%
2019/04/11	80	131.08	1	129.50	130.50	79	8,123	0.97%
2019/04/10	0	0.00	2	132.50	133.00	-2	8,272	-0.02%
2019/04/09	1	134.00	2	133.25	131.50	-1	8,336	-0.01%
2019/04/08	1	131.50	0	0.00	129.00	1	8,552	0.01%
2019/04/03	1	128.50	0	0.00	129.50	1	8,649	0.01%
2019/04/02	5	129.10	42	128.73	129.00	-37	8,718	-0.42%
2019/04/01	40	130.00	2	127.00	130.50	38	8,677	0.44%
2019/03/29	1	127.00	1	124.50	124.50	0	8,527	0.00%
2019/03/26	2	121.75	2	124.25	121.00	0	8,535	0.00%
2019/03/25	1	117.00	40	116.75	120.00	-39	8,412	-0.46%
2019/03/22	100	120.30	153	119.31	118.50	-53	8,390	-0.63%	大賣/
2019/03/21	4	119.88	0	0.00	118.50	4	8,260	0.05%
2019/03/20	21	119.98	42	119.62	120.00	-21	8,254	-0.25%
2019/03/19	4	116.75	10	118.60	116.50	-6	8,210	-0.07%
2019/03/18	35	118.11	4	115.88	118.50	31	8,121	0.38%
2019/03/15	20	109.50	3	110.67	110.00	17	7,962	0.21%
2019/03/14	20	110.00	0	0.00	108.00	20	8,065	0.25%
2019/03/13	0	0.00	1	109.00	109.00	-1	8,113	-0.01%
2019/03/11	20	108.50	0	0.00	108.50	20	8,231	0.24%
2019/03/08	20	108.00	0	0.00	108.00	20	8,369	0.24%
2019/03/04	3	108.50	2	108.00	108.00	1	8,439	0.01%
2019/02/27	1	107.50	5	107.50	108.50	-4	8,350	-0.05%
2019/02/26	0	0.00	1	108.00	108.00	-1	8,274	-0.01%
2019/02/25	61	107.99	3	108.50	108.50	58	8,270	0.70%
2019/02/22	5	103.50	20	105.88	106.50	-15	8,268	-0.18%
2019/02/20	16	101.19	10	101.50	101.50	6	8,287	0.07%
2019/02/18	2	100.75	1	101.00	100.50	1	8,283	0.01%
2019/02/15	3	100.40	69	100.08	99.50	-66	8,274	-0.80%
2019/02/14	16	103.97	2	104.50	103.00	14	8,116	0.17%
2019/02/13	6	105.67	24	106.71	106.00	-18	8,065	-0.22%
2019/02/12	30	109.47	3	109.50	109.50	27	7,979	0.34%
2019/02/11	52	109.85	45	108.90	109.00	7	7,970	0.09%
2019/01/30	40	107.50	44	107.47	107.50	-4	7,854	-0.05%
2019/01/29	1	103.00	41	104.00	104.00	-40	7,758	-0.52%
2019/01/28	12	106.50	5	106.70	106.50	7	7,729	0.09%
2019/01/25	20	108.50	12	106.67	106.50	8	7,785	0.10%
2019/01/24	10	107.50	11	106.82	106.50	-1	7,861	-0.01%
2019/01/23	26	106.90	6	106.92	107.00	20	7,914	0.25%
2019/01/22	19	104.18	18	105.03	104.50	1	7,953	0.01%
2019/01/21	1	106.50	0	0.00	107.00	1	8,018	0.01%
2019/01/18	2	105.75	1	106.00	107.00	1	8,055	0.01%
2019/01/17	6	108.42	43	106.17	104.50	-37	8,092	-0.46%
2019/01/16	4	109.25	4	109.63	112.00	0	7,965	0.00%
2019/01/15	6	109.92	48	111.96	108.50	-42	7,798	-0.54%
2019/01/14	22	104.84	9	103.50	105.00	13	7,425	0.18%
2019/01/11	53	102.48	32	101.98	103.00	21	7,429	0.28%
2019/01/10	2	101.75	7	100.29	100.00	-5	7,516	-0.07%
2019/01/09	41	103.09	56	103.58	102.50	-15	7,634	-0.20%
2019/01/08	74	101.97	22	101.48	102.00	52	7,594	0.68%
2019/01/07	12	100.17	21	100.61	99.70	-9	7,521	-0.12%
2019/01/04	29	99.96	14	99.81	101.00	15	7,543	0.20%
2019/01/03	9	99.98	11	99.76	99.90	-2	7,657	-0.03%
2019/01/02	58	100.14	43	97.06	98.20	15	7,585	0.20%
2018/12/28	1	98.60	1	98.60	98.60	0	7,456	0.00%
2018/12/27	5	97.90	4	99.43	98.10	1	7,472	0.01%
2018/12/26	9	94.42	11	93.75	94.00	-2	7,290	-0.03%
2018/12/25	7	92.80	2	93.00	90.60	5	7,327	0.07%
2018/12/24	36	95.39	10	96.38	94.20	26	7,315	0.36%
2018/12/22	0	0.00	40	97.03	97.60	-40	7,344	-0.54%
2018/12/21	40	96.90	1	97.90	96.90	39	7,605	0.51%
2018/12/20	5	95.80	9	96.09	97.40	-4	7,879	-0.05%
2018/12/19	41	95.18	34	95.71	95.00	7	8,041	0.09%
2018/12/18	4	96.65	2	96.10	96.80	2	8,094	0.02%
2018/12/17	7	98.29	3	98.13	97.20	4	8,302	0.05%
2018/12/13	1	99.90	0	0.00	99.60	1	8,787	0.01%
2018/12/12	4	99.50	6	99.55	99.10	-2	8,763	-0.02%
2018/12/11	3	95.10	3	97.70	98.20	0	8,715	0.00%
2018/12/10	3	95.67	0	0.00	92.00	3	8,747	0.03%
2018/12/07	20	97.65	15	98.95	95.80	5	8,690	0.06%
2018/12/06	2	96.25	1	95.70	98.90	1	8,705	0.01%
2018/12/05	50	101.70	80	100.88	98.70	-30	8,872	-0.34%
2018/12/04	16	101.97	16	102.03	102.00	0	8,912	0.00%
2018/12/03	30	101.50	0	0.00	101.50	30	9,057	0.33%
2018/11/30	0	0.00	20	97.50	97.50	-20	8,955	-0.22%
2018/11/29	35	98.93	15	97.21	96.30	20	9,035	0.22%
2018/11/28	0	0.00	1	96.20	96.20	-1	8,935	-0.01%
2018/11/27	0	0.00	1	96.90	97.40	-1	9,106	-0.01%
2018/11/26	1	93.10	0	0.00	94.00	1	9,148	0.01%
2018/11/23	0	0.00	5	92.50	92.50	-5	9,186	-0.05%
2018/11/22	0	0.00	5	94.10	93.00	-5	9,193	-0.05%
2018/11/21	0	0.00	2	95.45	95.00	-2	9,175	-0.02%
2018/11/20	4	98.08	32	96.08	94.20	-28	9,073	-0.31%
2018/11/19	20	99.33	11	97.77	101.50	9	8,940	0.10%
2018/11/16	0	0.00	12	95.07	95.20	-12	8,865	-0.14%
2018/11/15	31	93.44	2	93.80	94.20	29	8,882	0.33%
2018/11/14	1	93.30	23	92.89	92.80	-22	8,890	-0.25%
2018/11/13	28	90.85	4	91.23	92.60	24	8,895	0.27%
2018/11/12	3	91.27	1	91.50	91.50	2	8,992	0.02%
2018/11/09	1	91.10	3	91.43	91.60	-2	9,269	-0.02%
2018/11/08	1	91.70	0	0.00	90.20	1	9,715	0.01%
2018/11/07	2	90.25	4	89.83	90.30	-2	9,717	-0.02%
2018/11/06	22	89.30	55	88.46	87.40	-33	9,762	-0.34%
2018/11/05	24	89.98	54	89.61	89.20	-30	9,823	-0.31%
2018/11/02	32	88.88	36	88.68	89.10	-4	9,807	-0.04%
2018/11/01	44	89.11	6	86.20	89.00	38	9,888	0.38%
2018/10/31	62	82.59	15	81.60	85.20	47	9,823	0.48%
2018/10/30	21	77.70	21	77.03	79.40	0	9,747	0.00%
2018/10/29	13	80.39	10	79.49	78.40	3	9,711	0.03%
2018/10/26	1	84.60	1	88.00	84.00	0	9,691	0.00%
2018/10/25	3	84.97	6	85.55	85.70	-3	9,714	-0.03%
2018/10/24	7	89.71	2	89.00	88.70	5	9,647	0.05%
2018/10/23	5	88.30	6	87.70	87.50	-1	9,622	-0.01%
2018/10/22	8	88.95	4	88.15	87.60	4	9,712	0.04%
2018/10/19	15	88.20	16	87.84	88.20	-1	9,710	-0.01%
2018/10/18	20	91.31	17	89.43	91.50	3	9,729	0.03%
2018/10/17	2	90.45	3	88.23	91.00	-1	9,722	-0.01%
2018/10/16	6	86.00	2	85.50	85.70	4	9,711	0.04%
2018/10/15	0	0.00	2	83.60	84.10	-2	9,766	-0.02%
2018/10/12	6	82.53	0	0.00	81.80	6	9,924	0.06%
2018/10/11	3	79.50	38	77.78	83.40	-35	9,957	-0.35%
2018/10/09	3	81.80	3	85.00	82.20	0	9,934	0.00%
2018/10/08	0	0.00	2	83.95	84.30	-2	10,252	-0.02%
2018/10/05	30	80.98	24	80.74	82.90	6	10,492	0.06%
2018/10/04	12	82.41	0	0.00	84.50	12	10,446	0.11%
2018/10/03	29	85.39	12	84.13	83.30	17	10,534	0.16%
2018/10/02	2	87.30	18	88.11	88.50	-16	10,517	-0.15%
2018/10/01	27	86.00	32	84.26	87.20	-5	10,594	-0.05%
2018/09/28	2	84.40	15	85.29	85.00	-13	10,777	-0.12%
2018/09/27	24	83.48	22	84.02	82.30	2	10,602	0.02%
2018/09/26	14	88.16	12	87.91	87.60	2	10,329	0.02%
2018/09/25	6	90.43	7	91.39	91.90	-1	10,299	-0.01%
2018/09/21	5	88.90	238	89.46	92.00	-233	10,261	-2.27%	大賣/鉅額交易
2018/09/20	33	90.07	34	88.83	86.70	-1	10,166	-0.01%
2018/09/19	10	94.80	9	95.53	96.30	1	9,857	0.01%
2018/09/18	1	97.50	0	0.00	96.50	1	9,735	0.01%
2018/09/17	37	98.15	3	98.73	98.90	34	9,787	0.35%
2018/09/14	2	93.50	3	94.33	97.40	-1	9,783	-0.01%
2018/09/13	41	92.77	0	0.00	91.50	41	9,721	0.42%
2018/09/12	7	91.51	47	91.77	91.00	-40	9,721	-0.41%
2018/09/11	19	93.49	18	93.26	96.00	1	9,686	0.01%
2018/09/10	1	100.00	0	0.00	98.30	1	9,484	0.01%
2018/09/07	24	104.83	45	105.78	105.00	-21	9,377	-0.22%
2018/09/05	127	111.04	21	109.10	110.00	106	9,264	1.14%	大買/鉅額交易
2018/09/04	6	109.00	7	108.14	109.00	-1	9,229	-0.01%
2018/09/03	81	109.54	61	107.74	109.00	20	9,213	0.22%
2018/08/31	3	108.00	89	108.89	109.50	-86	9,043	-0.95%
2018/08/30	20	107.00	1	105.50	107.50	19	9,042	0.21%
2018/08/29	30	105.50	0	0.00	105.00	30	9,152	0.33%
2018/08/28	86	105.88	0	0.00	104.50	86	9,253	0.93%
2018/08/27	6	104.50	6	104.00	104.50	0	9,388	0.00%
2018/08/23	6	102.33	6	100.25	103.00	0	9,680	0.00%
2018/08/22	9	99.91	9	100.50	100.00	0	9,718	0.00%
2018/08/21	1	102.00	0	0.00	102.00	1	9,801	0.01%
2018/08/20	1	102.00	0	0.00	103.00	1	9,839	0.01%
2018/08/17	5	99.76	20	100.95	101.50	-15	9,844	-0.15%
2018/08/16	2	92.55	24	93.88	99.00	-22	9,826	-0.22%
2018/08/15	98	108.71	22	101.60	96.10	76	9,895	0.77%
2018/08/14	0	0.00	2	105.00	106.00	-2	9,683	-0.02%
2018/08/13	122	102.66	13	102.65	105.00	109	9,738	1.12%	大買/鉅額交易
2018/08/10	1	102.50	1	103.50	103.50	0	9,685	0.00%
2018/08/07	4	97.60	4	97.80	97.60	0	9,699	0.00%
2018/08/03	1	100.00	0	0.00	99.30	1	9,836	0.01%
2018/08/02	29	99.27	161	102.43	99.30	-132	9,828	-1.34%	大賣/鉅額交易
2018/08/01	58	104.50	0	0.00	105.00	58	9,855	0.59%
2018/07/31	16	102.47	16	101.53	102.00	0	9,988	0.00%
2018/07/30	7	104.29	0	0.00	103.00	7	10,038	0.07%
2018/07/27	100	105.00	3	105.33	104.00	97	10,238	0.95%
2018/07/25	1	101.50	1	101.50	101.50	0	10,717	0.00%
2018/07/24	16	102.00	17	103.47	106.00	-1	10,875	-0.01%
2018/07/23	4	99.40	9	99.42	99.40	-5	10,838	-0.05%
2018/07/20	3	101.67	1	101.00	102.00	2	11,023	0.02%
2018/07/19	26	99.70	15	100.97	100.00	11	10,982	0.10%
2018/07/18	1	102.00	45	105.00	103.50	-44	11,023	-0.40%
2018/07/17	10	104.00	30	104.17	104.00	-20	11,292	-0.18%
2018/07/16	30	103.50	0	0.00	103.50	30	11,324	0.26%
2018/07/13	100	100.00	0	0.00	100.00	100	10,966	0.91%
2018/07/12	2	93.10	3.1	94.50	95.40	-1.1	10,727	-0.01%
2018/07/11	1	93.80	1	93.20	92.50	0	10,773	0.00%
2018/07/10	30	98.88	33	97.97	97.20	-3	10,628	-0.03%
2018/07/09	32	97.19	130	97.11	96.30	-98	10,494	-0.93%	大賣/
2018/07/06	10	91.40	37	93.36	93.80	-27	10,379	-0.26%
2018/07/04	7	90.50	0	0.00	88.60	7	10,270	0.07%
2018/07/03	20	90.30	2	88.10	90.10	18	10,415	0.17%
2018/06/29	2	88.20	2	87.45	88.20	0	10,334	0.00%
2018/06/28	1	81.50	1	82.10	84.00	0	10,230	0.00%
2018/06/25	1	82.50	0	0.00	82.60	1	10,581	0.01%
2018/06/22	1	82.80	1	83.60	83.30	0	10,875	0.00%
2018/06/21	8	84.70	9	85.09	85.40	-1	11,105	-0.01%
2018/06/20	6	84.90	6	85.40	83.00	0	11,124	0.00%
2018/06/14	0	0.00	3	89.40	89.20	-3	11,043	-0.03%
2018/06/13	25	89.32	25	89.68	89.50	0	10,972	0.00%
2018/06/12	4	93.18	1	93.00	91.00	3	10,910	0.03%
2018/06/11	16	90.08	15	90.83	92.00	1	10,850	0.01%
2018/06/07	2	92.50	2	92.90	91.70	0	10,771	0.00%
2018/06/06	3	93.73	33	94.16	92.20	-30	10,697	-0.28%
2018/06/04	10	90.20	10	89.10	90.20	0	10,513	0.00%
2018/06/01	1	91.40	2	90.85	90.20	-1	10,342	-0.01%
2018/05/31	21	86.00	24	86.13	86.30	-3	10,089	-0.03%
2018/05/30	8	82.96	7	82.30	82.90	1	10,025	0.01%
2018/05/29	1	85.30	1	86.00	85.30	0	9,978	0.00%
2018/05/28	0	0.00	1	84.80	84.00	-1	9,920	-0.01%
2018/05/25	1	83.70	2	84.65	85.20	-1	9,932	-0.01%
2018/05/24	2	84.50	11	84.09	84.80	-9	9,888	-0.09%
2018/05/23	11	84.62	9	84.29	85.70	2	9,782	0.02%
2018/05/22	30	79.30	7	80.37	80.20	23	9,455	0.24%
2018/05/21	2	75.20	2	74.90	75.00	0	9,232	0.00%
2018/05/15	26	72.52	25	72.18	71.70	1	9,175	0.01%
2018/05/11	0	0.00	1	72.80	72.80	-1	9,148	-0.01%
2018/05/10	10	75.66	12	74.51	74.50	-2	9,070	-0.02%
2018/05/09	18	75.33	22	76.29	75.30	-4	9,025	-0.04%
2018/05/08	12	72.31	22	75.82	78.40	-10	8,899	-0.11%
2018/05/04	8	76.26	12	75.84	74.70	-4	8,697	-0.05%
2018/05/03	7	78.01	15	76.71	77.70	-8	8,575	-0.09%
2018/05/02	1	72.60	3	71.83	72.20	-2	8,262	-0.02%
2018/04/30	8	69.03	106	69.08	68.40	-98	8,059	-1.22%	大賣/
2018/04/27	181	72.60	81	72.02	72.00	100	7,900	1.27%	大買/
2018/04/26	30	72.27	2	73.35	70.80	28	7,895	0.35%
2018/04/25	18	69.30	35	71.04	70.30	-17	7,613	-0.22%
2018/04/24	1	69.10	1	69.30	69.00	0	7,543	0.00%
2018/04/23	35	70.62	81	71.44	68.90	-46	7,395	-0.62%
2018/04/20	15	78.27	97	79.44	76.40	-82	7,001	-1.17%
2018/04/19	3	84.20	1	85.30	83.60	2	6,875	0.03%
2018/04/18	0	0.00	2	85.15	84.80	-2	7,061	-0.03%
2018/04/17	8	83.15	6	83.82	82.60	2	7,055	0.03%
2018/04/16	4	85.68	10	87.90	85.20	-6	6,989	-0.09%
2018/04/13	0	0.00	1	87.70	87.20	-1	7,004	-0.01%
2018/04/12	17	86.51	48	87.83	87.10	-31	7,033	-0.44%
2018/04/11	0	0.00	46	86.91	86.20	-46	7,088	-0.65%
2018/04/10	20	85.07	7	87.90	85.00	13	7,211	0.18%
2018/04/09	84	86.85	12	88.43	86.00	72	7,137	1.01%
2018/04/03	19	91.03	16	92.10	92.50	3	7,018	0.04%
2018/04/02	90	94.42	10	96.30	93.80	80	6,991	1.14%
2018/03/31	13	96.74	12	97.86	96.60	1	7,049	0.01%
2018/03/30	7	98.27	46	97.46	98.60	-39	7,018	-0.56%
2018/03/29	44	95.12	13	93.45	95.00	31	6,854	0.45%
2018/03/28	11	92.62	8	90.81	90.20	3	6,644	0.05%
2018/03/27	27	93.92	22	94.37	94.50	5	6,475	0.08%
2018/03/26	21	95.38	8	96.59	95.00	13	6,184	0.21%
2018/03/23	5	105.50	0	0.00	105.00	5	5,915	0.08%
2018/03/21	7	111.00	9	111.50	111.00	-2	5,866	-0.03%
2018/03/16	5	110.50	5	110.50	110.50	0	6,165	0.00%
2018/03/14	2	113.50	0	0.00	113.00	2	6,265	0.03%
2018/03/12	0	0.00	21	116.00	115.00	-21	6,364	-0.33%
2018/03/09	30	115.50	32	113.78	114.50	-2	6,394	-0.03%
2018/03/06	11	114.00	0	0.00	113.00	11	6,470	0.17%
2018/03/05	10	112.00	10	112.50	111.00	0	6,577	0.00%
2018/03/02	0	0.00	10	114.00	117.00	-10	6,624	-0.15%
2018/03/01	5	116.50	0	0.00	116.50	5	6,602	0.08%
2018/02/27	0	0.00	10	113.50	112.00	-10	6,648	-0.15%
2018/02/23	0	0.00	10	107.50	107.50	-10	6,738	-0.15%
2018/02/21	11	106.45	1	107.00	108.50	10	6,802	0.15%
2018/02/09	6	103.68	6	103.83	105.50	0	6,970	0.00%
2018/02/07	10	112.50	20	110.13	109.00	-10	7,253	-0.14%
2018/02/06	20	106.00	26	106.52	106.00	-6	7,563	-0.08%
2018/02/05	1	115.00	1	115.50	116.00	0	7,467	0.00%
2018/02/02	10	115.00	1	114.00	114.50	9	7,431	0.12%
2018/02/01	1	116.00	0	0.00	117.00	1	7,434	0.01%
2018/01/31	5	113.00	10	116.80	117.00	-5	7,401	-0.07%
2018/01/29	216	115.95	1	115.00	115.00	215	7,260	2.96%	大買/鉅額交易
2018/01/26	0	0.00	76	109.04	116.00	-76	7,221	-1.05%
2018/01/25	6	109.50	3	110.50	107.50	3	7,112	0.04%
2018/01/24	4	112.50	3	111.50	112.50	1	7,025	0.01%
2018/01/23	6	115.33	6	114.33	115.00	0	6,989	0.00%
2018/01/22	81	111.16	39	113.29	115.00	42	6,955	0.60%
2018/01/19	21	108.95	3	109.50	109.50	18	6,926	0.26%
2018/01/18	0	0.00	1	108.50	108.00	-1	6,907	-0.01%
2018/01/17	33	107.89	12	109.00	105.50	21	6,891	0.30%
2018/01/16	16	105.13	6	106.00	104.00	10	6,919	0.14%
2018/01/15	26	107.40	8	107.13	108.00	18	6,935	0.26%
2018/01/12	32	109.77	254	107.36	108.00	-222	6,825	-3.25%	大賣/鉅額交易
2018/01/11	1	114.00	2	117.25	114.00	-1	6,647	-0.02%
2018/01/10	5	114.50	76	114.28	116.50	-71	6,651	-1.07%
2018/01/09	5	118.00	13	118.00	119.00	-8	6,605	-0.12%
2018/01/08	1	119.00	34	119.10	121.50	-33	6,644	-0.50%
2018/01/05	12	121.88	13.1	122.38	121.50	-1.1	6,618	-0.02%
2018/01/04	48	118.06	50	120.00	120.50	-2	6,568	-0.03%
2018/01/03	2	114.00	30	112.67	113.00	-28	6,414	-0.44%
2018/01/02	92	109.65	2	111.25	111.50	90	6,374	1.41%

智邦：網路、運算需求強勁UDN聯合新聞網－11天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

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

智邦

券商分點績效/獲利分析

統一-南京券商分點個股進出
統一-南京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

統一-南京 券商分點個股進出 統一-南京 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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析