智邦 (2345)-凱基-大安券商分點個股進出

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
543
漲跌
▲7
漲幅
+1.31%
成交量
4,009張
產業
上市通信網路類股
1019人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智邦 (2345)籌碼相關－凱基-大安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大安券商分點個股進出
凱基-大安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
2024/06/12	0	0.00	0.1	535.00	536.00	-0.1	4,106	0.00%
2024/06/06	0.1	554.00	1	553.00	544.00	-0.9	4,211	-0.02%
2024/05/28	0	0.00	0.1	510.00	502.00	-0.1	4,089	0.00%
2024/05/20	0	0.00	0.1	499.00	504.00	-0.1	4,270	0.00%
2024/05/17	0.1	501.00	1	501.00	499.50	-1	4,271	-0.02%
2024/05/16	1.2	489.39	0	487.50	494.50	1.1	4,254	0.03%
2024/05/14	0	0.00	0	469.00	470.00	0	4,316	0.00%
2024/05/08	1	439.00	1	439.50	445.00	0	4,247	0.00%
2024/04/23	0	0.00	1	407.50	405.00	-1	3,785	-0.03%
2024/04/22	1	395.38	1	384.50	384.50	0	3,700	0.00%
2024/04/18	0	407.50	2	408.25	409.00	-2	3,640	-0.05%
2024/04/17	3	411.00	1	415.50	408.00	2	3,619	0.06%
2024/04/16	2	418.75	0	0.00	416.50	2	3,571	0.06%
2024/04/15	1	433.50	0	0.00	431.00	1	3,569	0.03%
2024/04/12	5	463.39	3	460.33	456.00	2	3,523	0.06%
2024/04/11	1	474.00	0	0.00	473.00	1	3,496	0.03%
2024/04/10	0	0.00	2	479.00	476.00	-2	3,481	-0.06%
2024/04/08	1	468.50	0	0.00	466.00	1	3,496	0.03%
2024/03/29	1	458.50	1	461.00	463.00	0	3,488	0.00%
2024/03/28	1	453.50	1	458.50	458.50	0	3,485	0.00%
2024/03/25	0	477.50	0	0.00	475.00	0	3,583	0.00%
2024/03/22	1	476.00	5	477.80	481.00	-4	3,568	-0.11%
2024/03/21	2	462.50	0	0.00	459.00	2	3,514	0.06%
2024/03/20	1	439.00	0	0.00	437.50	1	3,487	0.03%
2024/03/19	3	447.00	0	0.00	444.00	3	3,419	0.09%
2024/03/15	1	454.00	0	0.00	454.00	1	3,417	0.03%
2024/03/11	1	492.50	1.1	490.77	491.00	-0.1	3,173	0.00%
2024/03/08	1	488.00	1	491.00	491.00	0	3,130	0.00%
2024/03/06	0	0.00	1	514.00	515.00	-1	3,017	-0.03%
2024/03/05	0	0.00	1	518.00	514.00	-1	3,052	-0.03%
2024/03/01	3	507.67	1	504.00	504.00	2	3,063	0.07%
2024/02/27	2	501.00	1	503.00	502.00	1	2,991	0.03%
2024/02/26	1	515.00	1	519.00	520.00	0	2,925	0.00%
2024/02/22	1	550.00	1	535.00	535.00	0	2,896	0.00%
2024/02/20	3	571.67	2	566.50	569.00	1	2,895	0.03%
2024/02/16	0	0.00	2	553.04	558.00	-2	2,919	-0.07%
2024/02/15	3	500.67	1	523.00	539.00	2	2,918	0.07%
2024/02/02	2	557.50	2	560.50	562.00	0	2,802	0.00%
2024/02/01	2	534.00	2	540.00	542.00	0	2,774	0.00%
2024/01/31	2	524.50	2	530.99	529.00	0	2,771	0.00%
2024/01/30	1	521.00	1	515.00	515.00	0	2,776	0.00%
2024/01/29	0	522.00	0	0.00	519.00	0	2,777	0.00%
2024/01/26	1	512.00	0	0.00	510.00	1	2,836	0.04%
2024/01/24	0	0.00	1	518.00	522.00	-1	2,906	-0.03%
2024/01/23	1	522.00	0	0.00	522.00	1	2,951	0.03%
2024/01/22	0	0.00	1	542.00	542.00	-1	2,932	-0.03%
2024/01/08	0	0.00	3	496.50	496.50	-3	3,169	-0.09%
2024/01/05	6	498.75	5	495.00	486.50	1	3,212	0.03%
2024/01/04	1	491.00	1	491.00	491.00	0	3,234	0.00%
2024/01/03	1	490.00	0	0.00	490.00	1	3,323	0.03%
2024/01/02	1	493.61	0	0.00	493.50	1	3,320	0.03%
2023/12/18	1	498.00	0	0.00	514.00	1	3,635	0.03%
2023/12/15	1	520.00	0	0.00	506.00	1	3,707	0.03%
2023/12/14	1	535.00	1	530.00	530.00	0	3,727	0.00%
2023/12/12	1	530.00	1	526.00	526.00	0	3,892	0.00%
2023/12/11	1	536.00	1	533.00	533.00	0	3,971	0.00%
2023/12/04	1	525.00	0	0.00	521.00	1	4,002	0.02%
2023/12/01	0	533.00	0	0.00	536.00	0	3,966	0.00%
2023/11/30	0	533.00	0	0.00	533.00	0	3,986	0.00%
2023/11/24	1	549.00	1	540.00	540.00	0	3,990	0.00%
2023/11/20	0	0.00	0	557.00	555.00	0	4,199	0.00%
2023/11/08	0	553.00	0	0.00	554.00	0	4,497	0.00%
2023/11/02	5	519.00	6	510.67	511.00	-1	4,486	-0.02%
2023/10/31	1	500.00	0	0.00	498.50	1	4,477	0.02%
2023/10/27	0	0.00	1	510.00	511.00	-1	4,596	-0.02%
2023/10/26	2	499.50	1	491.00	491.00	1	4,599	0.02%
2023/10/25	1	513.00	1	506.00	506.00	0	4,607	0.00%
2023/10/24	2	492.50	3	502.67	511.00	-1	4,658	-0.02%
2023/10/20	1	486.00	1	500.00	507.00	0	4,629	0.00%
2023/10/19	1	477.33	1	494.00	496.00	0	4,629	0.00%
2023/10/18	1	484.00	0	0.00	484.00	1	4,561	0.02%
2023/10/16	1	548.00	1	534.00	534.00	0	4,464	0.00%
2023/10/06	2	520.00	2	522.00	522.00	0	4,449	0.00%
2023/10/05	1	517.00	3	512.67	516.00	-2	4,491	-0.05%
2023/10/04	0	0.00	0.1	487.75	490.50	-0.1	4,418	0.00%
2023/10/03	0.1	485.00	0	0.00	482.00	0.1	4,376	0.00%
2023/09/28	1	484.50	1	491.50	493.00	0	4,373	0.00%
2023/09/27	0	0.00	0	487.14	486.50	0	4,338	0.00%
2023/09/25	0	481.50	0.1	485.83	481.50	-0.1	4,346	0.00%
2023/09/22	1	448.00	1	458.13	463.50	0	4,280	0.00%
2023/09/20	5	481.85	6	474.42	472.00	-1	4,159	-0.02%
2023/09/19	3	511.25	2.1	518.21	503.00	0.9	4,068	0.02%
2023/09/15	6	488.42	6.1	483.50	503.00	-0.1	3,993	0.00%
2023/09/14	0	0.00	0.1	468.30	482.50	-0.1	3,783	0.00%
2023/09/12	0	0.00	0.1	454.00	452.50	-0.1	3,754	0.00%
2023/09/05	4	472.75	4.4	476.87	472.00	-0.4	3,872	-0.01%
2023/09/04	0.1	469.11	0.3	468.17	470.00	-0.2	3,897	0.00%
2023/09/01	1	468.00	0	0.00	470.00	1	3,915	0.03%
2023/08/31	1	484.00	0	0.00	478.00	1	3,960	0.03%
2023/08/30	0.4	478.78	0	0.00	477.00	0.4	3,946	0.01%
2023/08/25	0.3	472.86	1	473.50	472.00	-0.7	4,200	-0.02%
2023/08/24	1.1	504.73	1.2	508.12	514.00	-0.2	4,354	0.00%
2023/08/23	0.1	468.95	0	0.00	468.00	0.1	4,373	0.00%
2023/08/22	1	449.81	2.4	465.21	473.00	-1.4	4,443	-0.03%
2023/08/21	0	0.00	1.1	445.59	452.50	-1.1	4,313	-0.03%
2023/08/18	0.5	411.31	0	0.00	411.50	0.5	4,233	0.01%
2023/08/17	2	393.66	0	0.00	403.00	2	4,169	0.05%
2023/08/15	1.1	384.52	1	384.00	384.00	0.1	4,113	0.00%
2023/08/14	2	384.75	2	388.75	385.00	0	4,092	0.00%
2023/08/11	0	0.00	1.1	381.62	384.00	-1.1	4,072	-0.03%
2023/08/10	2	364.25	0	367.00	366.00	2	4,049	0.05%
2023/08/09	1	390.00	0	0.00	380.00	1	4,043	0.02%
2023/08/08	1	393.48	1	390.00	388.00	0	4,040	0.00%
2023/08/07	0.1	390.00	0	0.00	390.00	0.1	4,026	0.00%
2023/08/04	1	375.00	1.1	376.41	369.00	-0.1	4,003	0.00%
2023/08/02	0.1	375.39	0	0.00	366.00	0.1	3,972	0.00%
2023/08/01	0.1	397.50	0.1	410.02	394.50	-0.1	3,923	0.00%
2023/07/31	7.1	404.56	7	390.29	382.00	0.1	3,883	0.00%
2023/07/27	0	0.00	0.1	383.00	382.50	-0.1	3,860	0.00%
2023/07/24	6.1	400.01	6.1	402.23	401.50	0	3,844	0.00%
2023/07/20	0.1	385.00	0	0.00	384.00	0.1	3,846	0.00%
2023/07/19	1	389.99	1	385.50	385.50	0	3,832	0.00%
2023/07/18	1	394.50	2	395.50	394.00	-1	3,837	-0.03%
2023/07/17	0	398.50	0	0.00	394.50	0	3,866	0.00%
2023/07/14	1.1	404.84	1	403.00	403.00	0.1	3,856	0.00%
2023/07/13	3	415.83	2	414.00	408.50	1	3,823	0.03%
2023/07/12	0	383.00	0	0.00	390.00	0	3,751	0.00%
2023/07/11	0.1	366.88	0	0.00	369.50	0.1	3,698	0.00%
2023/07/06	0.1	363.00	0	0.00	361.00	0.1	3,714	0.00%
2023/07/05	0	370.00	0	0.00	371.00	0	3,716	0.00%
2023/06/05	1	344.50	1	346.00	345.00	0	3,859	0.00%
2023/06/02	1	345.00	1	346.50	343.00	0	3,923	0.00%
2023/05/30	14	354.00	14	352.75	354.00	0	3,669	0.00%
2023/05/29	0	0.00	1	357.50	357.50	-1	3,442	-0.03%
2023/05/26	0	0.00	2	325.00	325.00	-2	3,339	-0.06%
2023/05/25	0	0.00	1	295.00	295.50	-1	3,219	-0.03%
2023/05/24	1	283.00	0	0.00	283.00	1	3,198	0.03%
2023/05/17	0	0.00	1	295.50	295.50	-1	3,285	-0.03%
2023/05/16	0	0.00	1	295.50	295.50	-1	3,296	-0.03%
2023/05/04	1	297.50	0	0.00	298.00	1	3,452	0.03%
2023/04/25	1	287.63	0	0.00	287.50	1	3,524	0.03%
2023/04/21	0	0.00	1	293.00	295.50	-1	3,529	-0.03%
2023/04/19	0	0.00	1	318.00	319.50	-1	3,564	-0.03%
2023/04/07	6	322.50	6	316.17	309.00	0	3,456	0.00%
2023/03/31	0	0.00	1	319.00	319.00	-1	3,372	-0.03%
2023/03/29	10	310.00	10	305.00	307.00	0	3,311	0.00%
2023/03/28	20	309.53	20	303.93	305.50	0	3,310	0.00%
2023/03/21	0	0.00	1	300.00	304.50	-1	3,173	-0.03%
2023/03/15	0	0.00	0.5	300.00	302.00	-0.5	3,075	-0.02%
2023/03/07	0	0.00	0	312.00	303.50	0	3,018	0.00%
2023/03/06	0	0.00	1	303.00	305.50	-1	2,918	-0.03%
2023/03/02	1	285.00	1	284.50	284.50	0	2,842	0.00%
2023/03/01	0	0.00	1	289.00	287.50	-1	2,824	-0.04%
2023/02/24	1	286.50	0	0.00	283.00	1	2,805	0.04%
2023/02/23	1	276.00	1	283.50	283.50	0	2,789	0.00%
2023/02/16	10	280.50	10	279.50	283.50	0	2,717	0.00%
2023/02/14	0	0.00	2	276.50	277.00	-2	2,755	-0.07%
2023/01/09	1	244.50	1	247.00	248.00	0	2,890	0.00%
2023/01/06	0	0.00	1	250.00	255.50	-1	2,861	-0.03%
2023/01/05	1	247.50	1	248.50	248.50	0	2,832	0.00%
2022/12/28	0	240.50	0	0.00	233.50	0	3,002	0.00%
2022/12/26	0	0.00	1	239.00	236.50	-1	3,060	-0.03%
2022/12/23	2	240.25	0	0.00	237.50	2	3,068	0.07%
2022/12/09	0	0.00	1	250.00	250.50	-1	3,275	-0.03%
2022/12/08	2	249.00	0	0.00	248.50	2	3,280	0.06%
2022/12/06	1	259.00	1	261.00	260.00	0	3,292	0.00%
2022/12/05	1	259.00	1	258.00	258.00	0	3,328	0.00%
2022/12/02	1	259.50	1	259.00	259.00	0	3,324	0.00%
2022/11/30	0	0.00	2	272.25	271.50	-2	3,293	-0.06%
2022/10/27	6	229.25	7	230.14	233.00	-1	4,199	-0.02%
2022/10/24	1	229.00	0	0.00	225.50	1	4,046	0.02%
2022/10/21	5	227.50	5	229.30	225.00	0	4,049	0.00%
2022/10/13	1	256.50	0	0.00	254.50	1	3,949	0.03%
2022/10/12	3	261.00	3	265.50	266.50	0	3,958	0.00%
2022/10/11	2	277.50	2	272.00	270.50	0	4,026	0.00%
2022/10/07	9	285.17	9	287.00	286.00	0	4,122	0.00%
2022/10/04	13	280.50	13	281.88	283.00	0	4,204	0.00%
2022/10/03	1	270.50	1	266.50	266.50	0	4,183	0.00%
2022/09/27	12	280.33	12	277.67	279.50	0	4,293	0.00%
2022/09/26	8	272.63	8	272.81	274.00	0	4,334	0.00%
2022/09/22	1	283.50	2	288.50	287.00	-1	4,354	-0.02%
2022/09/20	0	0.00	1	289.00	290.50	-1	4,318	-0.02%
2022/09/19	2	281.25	2	283.01	281.00	0	4,303	0.00%
2022/09/16	2	285.00	2	284.25	284.00	0	4,308	0.00%
2022/09/15	2	286.50	2	286.00	284.50	0	4,320	0.00%
2022/09/14	8	287.50	9	284.17	286.50	-1	4,323	-0.02%
2022/09/13	1	281.50	1	280.00	280.00	0	4,351	0.00%
2022/09/12	9	284.50	9	284.56	284.50	0	4,375	0.00%
2022/09/08	4	269.00	4	270.00	270.50	0	4,355	0.00%
2022/09/07	11	264.14	11	261.73	264.00	0	4,400	0.00%
2022/09/02	7	260.36	6	262.67	262.00	1	4,416	0.02%
2022/09/01	15	263.57	12	266.21	266.00	3	4,397	0.07%
2022/08/31	1	285.00	1	283.50	283.50	0	4,318	0.00%
2022/08/30	2	287.00	2	288.50	286.50	0	4,326	0.00%
2022/08/29	6	274.75	6	277.25	276.00	0	4,320	0.00%
2022/08/26	1	287.00	1	287.50	285.50	0	4,329	0.00%
2022/08/25	0	0.00	1.1	286.50	287.50	-1.1	4,301	-0.02%
2022/08/24	1	274.00	1	276.00	273.50	0	4,281	0.00%
2022/08/23	1	274.00	0	0.00	275.50	1	4,345	0.02%
2022/08/19	2	285.25	2	283.00	283.00	0	4,345	0.00%
2022/08/18	2	283.50	2	285.25	285.50	0	4,319	0.00%
2022/08/17	1	278.00	1	279.50	284.50	0	4,295	0.00%
2022/08/16	2	280.25	2	279.50	279.50	0	4,266	0.00%
2022/08/15	2	276.00	2	279.50	279.00	0	4,245	0.00%
2022/08/12	2	273.75	2	277.00	276.50	0	4,229	0.00%
2022/08/11	2	274.25	2	277.25	278.50	0	4,182	0.00%
2022/08/09	13	275.46	14	275.50	280.00	-1	4,026	-0.02%
2022/08/08	1	264.00	4	262.75	261.50	-3	3,890	-0.08%
2022/08/05	3	257.00	0	0.00	257.50	3	3,908	0.08%
2022/08/04	2	254.75	3	257.50	253.50	-1	3,902	-0.03%
2022/08/03	1	259.00	1	253.00	253.00	0	3,920	0.00%
2022/08/02	2	254.00	2	254.75	255.00	0	3,937	0.00%
2022/07/29	1	247.50	1	248.00	248.00	0	3,836	0.00%
2022/07/28	0	0.00	1	249.00	248.00	-1	3,806	-0.03%
2022/07/20	1	254.00	0	0.00	253.50	1	3,806	0.03%
2022/07/18	0	0.00	7	262.07	265.00	-7	3,680	-0.19%
2022/07/15	2	248.25	4	252.38	247.00	-2	3,565	-0.06%
2022/07/14	0	0.00	1	244.00	249.00	-1	3,427	-0.03%
2022/07/05	0	0.00	1	209.50	213.00	-1	3,143	-0.03%
2022/07/04	0	0.00	2	203.75	204.00	-2	3,091	-0.06%
2022/07/01	0	0.00	3	216.00	215.00	-3	3,064	-0.10%
2022/06/30	2	239.75	0	0.00	238.50	2	3,091	0.06%
2022/06/29	2	239.50	0	0.00	243.50	2	3,140	0.06%
2022/06/28	2	246.00	0	0.00	240.50	2	3,220	0.06%
2022/06/22	0	0.00	0	246.00	245.00	0	3,343	0.00%
2022/06/21	0	248.00	0	0.00	252.00	0	3,319	0.00%
2022/06/16	0	0.00	1	250.00	242.50	-1	3,236	-0.03%
2022/06/15	0	240.00	0	0.00	240.00	0	3,225	0.00%
2022/06/10	0	241.50	2	242.50	242.00	-2	3,147	-0.06%
2022/06/07	0	0.00	0.7	218.00	223.50	-0.7	3,025	-0.02%
2022/05/27	0.7	210.14	0	0.00	208.00	0.7	2,958	0.02%
2022/05/26	1	213.00	1	209.00	206.00	0	2,945	0.00%
2022/05/25	1	213.00	1	214.00	213.00	0	2,900	0.00%
2022/05/13	0	0.00	0.6	232.50	234.50	-0.6	2,716	-0.02%
2022/05/12	0	0.00	1	223.00	223.50	-1	2,661	-0.04%
2022/05/05	2	236.75	2	234.50	232.00	0	2,546	0.00%
2022/04/25	1	214.00	0	0.00	211.00	1	2,459	0.04%
2022/04/18	0	0.00	1	219.00	219.00	-1	2,497	-0.04%
2022/04/15	0	0.00	1	226.50	224.00	-1	2,546	-0.04%
2022/04/14	0	0.00	1	224.50	226.00	-1	2,548	-0.04%
2022/04/11	3	217.00	0	0.00	216.50	3	2,554	0.12%
2022/04/08	1	225.00	0	0.00	226.00	1	2,506	0.04%
2022/04/06	0	0.00	5	237.10	238.50	-5	2,426	-0.21%
2022/03/31	1	224.00	1	222.00	222.50	0	2,269	0.00%
2022/03/25	1	203.00	0	0.00	203.00	1	2,039	0.05%
2022/03/18	5	220.00	0	0.00	216.00	5	2,155	0.23%
2022/03/17	0	0.00	4	236.50	236.50	-4	2,075	-0.19%
2022/03/15	3	221.67	0	0.00	219.00	3	2,057	0.15%
2022/03/14	1	228.00	0	0.00	229.50	1	2,053	0.05%
2022/03/09	1	228.50	0	0.00	228.00	1	2,062	0.05%
2022/03/07	3	243.50	0	0.00	237.00	3	2,008	0.15%
2022/03/04	2	256.00	0	0.00	253.50	2	1,993	0.10%
2022/03/01	0	0.00	3	264.17	267.00	-3	1,977	-0.15%
2022/02/24	3	256.17	0	0.00	254.50	3	1,984	0.15%
2022/02/22	2	264.50	0	0.00	262.00	2	1,979	0.10%
2022/02/17	0	0.00	1	277.00	272.50	-1	2,040	-0.05%
2022/02/16	0	0.00	3	268.67	274.00	-3	2,073	-0.14%
2022/02/14	3	259.67	0	0.00	256.00	3	2,120	0.14%
2022/02/10	0	0.00	1	274.50	274.50	-1	2,191	-0.05%
2022/01/26	1	269.00	0	0.00	265.00	1	2,383	0.04%
2022/01/25	0	0.00	1	278.00	274.50	-1	2,383	-0.04%
2022/01/24	1	262.50	1	258.50	266.00	0	2,350	0.00%
2022/01/21	1	258.00	0	0.00	263.50	1	2,357	0.04%
2022/01/17	0	0.00	2	269.00	270.50	-2	2,413	-0.08%
2022/01/14	1	260.00	0	0.00	260.00	1	2,403	0.04%
2022/01/13	0	0.00	1	266.00	266.00	-1	2,411	-0.04%
2022/01/10	1	258.00	1	268.00	262.50	0	2,433	0.00%
2022/01/05	0	0.00	0	266.00	274.00	0	2,402	0.00%
2021/12/29	1	260.00	0	0.00	259.50	1	2,481	0.04%
2021/12/28	0	0.00	1	260.51	262.00	-1	2,489	-0.04%
2021/12/23	0	0.00	0	263.50	260.00	0	2,581	0.00%
2021/12/22	0	258.00	0	0.00	257.50	0	2,586	0.00%
2021/12/20	0	0.00	1	262.50	260.50	-1	2,571	-0.04%
2021/12/17	4	261.75	0	0.00	257.50	4	2,517	0.16%
2021/12/16	1	278.49	0	0.00	275.50	1	2,396	0.04%
2021/12/10	0	0.00	0	302.50	304.00	0	2,367	0.00%
2021/12/02	0	290.50	0	0.00	284.00	0	2,346	0.00%
2021/11/26	0	300.50	0	0.00	299.50	0	2,441	0.00%
2021/11/24	0	0.00	1	300.00	300.00	-1	2,499	-0.04%
2021/11/16	3	296.50	3	291.50	292.00	0	2,524	0.00%
2021/11/10	3	293.00	3	296.00	296.00	0	2,694	0.00%
2021/11/05	5	285.00	5	298.00	283.00	0	2,581	0.00%
2021/11/04	0	0.00	1	270.04	271.50	-1	2,454	-0.04%
2021/11/02	0	252.00	0	0.00	251.00	0	2,361	0.00%
2021/10/29	1	245.00	0	0.00	243.50	1	2,304	0.04%
2021/10/26	0	0.00	1	243.50	245.00	-1	2,259	-0.04%
2021/10/25	1	234.50	0	0.00	234.00	1	2,249	0.04%
2021/10/19	1	235.50	1	238.00	241.00	0	2,240	0.00%
2021/10/18	1	235.00	1	234.50	233.00	0	2,218	0.00%
2021/08/24	0	0.00	1	295.50	296.00	-1	2,005	-0.05%
2021/08/19	0	0.00	1	288.00	289.00	-1	2,032	-0.05%
2021/08/17	1	270.50	0	0.00	271.00	1	1,944	0.05%
2021/08/16	3	268.67	0	0.00	267.50	3	1,860	0.16%
2021/08/13	5	298.10	1	297.00	297.00	4	1,757	0.23%
2021/08/03	1	327.00	1	331.00	331.50	0	2,034	0.00%
2021/08/02	0	0.00	1	320.00	323.00	-1	2,039	-0.05%
2021/07/21	0	0.00	1	348.00	341.50	-1	2,280	-0.04%
2021/06/23	0	0.00	1	315.50	315.50	-1	2,356	-0.04%
2021/06/10	0	0.00	1	294.00	292.50	-1	2,385	-0.04%
2021/06/07	0	0.00	1	292.50	293.50	-1	2,389	-0.04%
2021/06/04	1	290.00	0	0.00	291.00	1	2,378	0.04%
2021/06/02	0	0.00	2	300.25	297.00	-2	2,386	-0.08%
2021/05/31	0	0.00	2	304.00	307.50	-2	2,444	-0.08%
2021/05/28	3	292.00	0	0.00	293.00	3	2,461	0.12%
2021/05/26	0	0.00	3	299.33	300.00	-3	2,475	-0.12%
2021/05/24	0	0.00	1	305.00	307.50	-1	2,495	-0.04%
2021/05/20	0	0.00	1	300.00	295.50	-1	2,504	-0.04%
2021/05/18	1	278.50	2	282.00	295.00	-1	2,508	-0.04%
2021/05/14	11	280.45	10	276.00	271.50	1	2,526	0.04%
2021/05/12	3	265.50	1	270.00	264.00	2	2,521	0.08%
2021/05/11	1	257.50	3	260.33	259.00	-2	2,508	-0.08%
2021/05/10	0	285.00	0	0.00	285.50	0	2,507	0.00%
2021/05/04	8	312.31	7	308.64	303.00	1	2,622	0.04%
2021/04/29	0	0.00	1	310.00	318.00	-1	2,589	-0.04%
2021/04/26	2	295.00	0	0.00	296.00	2	2,519	0.08%
2021/04/23	6	283.17	5	286.00	291.50	1	2,478	0.04%
2021/03/31	0	0.00	0.4	276.00	276.00	-0.4	2,780	-0.02%
2021/03/30	0	0.00	1	278.00	278.50	-1	2,751	-0.04%
2021/03/29	0	0.00	1	274.00	279.50	-1	2,751	-0.04%
2021/03/26	0	0.00	2	269.00	268.00	-2	2,712	-0.07%
2021/03/25	0	0.00	0.8	268.00	270.00	-0.8	2,731	-0.03%
2021/03/22	1	267.00	0	0.00	266.00	1	2,934	0.03%
2021/03/18	0	0.00	1	265.50	262.50	-1	2,976	-0.03%
2021/03/12	1	255.50	0	0.00	262.50	1	3,119	0.03%
2021/03/04	0	0.00	1	256.00	256.50	-1	3,226	-0.03%
2021/03/03	1	269.00	0	0.00	265.50	1	3,217	0.03%
2021/02/23	1	271.00	0	0.00	272.00	1	3,214	0.03%
2021/02/04	1	272.00	0	0.00	272.00	1	3,393	0.03%
2021/02/02	0	0.00	2	287.50	293.00	-2	3,375	-0.06%
2021/01/28	1	272.00	0	274.50	273.00	1	3,204	0.03%
2021/01/27	0	0.00	1	288.50	288.00	-1	3,155	-0.03%
2021/01/26	1	290.50	1	296.50	291.00	0	3,141	0.00%
2021/01/21	1	285.50	0	0.00	285.50	1	3,077	0.03%
2021/01/20	2	281.00	0	0.00	281.00	2	3,043	0.07%
2021/01/15	1	276.00	0	0.00	277.00	1	3,093	0.03%
2021/01/14	1	283.00	0	0.00	282.50	1	3,070	0.03%
2021/01/04	1	301.00	0	0.00	301.00	1	2,860	0.03%
2020/12/31	0	0.00	1.1	310.45	316.00	-1.1	2,850	-0.04%
2020/12/30	1	307.50	0	0.00	316.00	1	2,862	0.03%
2020/12/24	0.1	289.55	0	0.00	289.00	0.1	2,967	0.00%
2020/12/16	1	290.50	1	292.50	305.00	0	3,044	0.00%
2020/12/14	1	286.00	1	286.00	285.00	0	2,956	0.00%
2020/12/11	0	0.00	1.1	271.82	277.00	-1.1	2,909	-0.04%
2020/12/10	1	268.00	2	267.25	265.00	-1	2,861	-0.03%
2020/12/07	0	0.00	2	252.00	256.00	-2	2,908	-0.07%
2020/11/26	2	235.00	0	0.00	237.00	2	2,909	0.07%
2020/11/23	0.1	237.00	0	0.00	237.50	0.1	3,004	0.00%
2020/11/16	1	236.50	2	238.50	239.00	-1	3,205	-0.03%
2020/11/13	1	229.00	1	229.00	229.50	0	3,182	0.00%
2020/11/12	1	234.00	1	223.50	223.00	0	3,192	0.00%
2020/10/26	17	213.76	17	211.85	214.00	0	3,805	0.00%
2020/10/06	0	0.00	1	225.00	226.00	-1	4,019	-0.02%
2020/10/05	2	227.75	2	219.00	218.50	0	4,006	0.00%
2020/09/30	1	221.00	1	222.00	222.50	0	3,963	0.00%
2020/09/29	2	221.00	4	221.00	221.00	-2	3,987	-0.05%
2020/09/28	4	217.00	4	219.50	219.00	0	4,000	0.00%
2020/09/23	1	210.50	0	0.00	210.00	1	4,056	0.02%
2020/09/14	0	0.00	0.8	220.00	218.50	-0.8	4,159	-0.02%
2020/09/04	1	229.50	0	0.00	230.00	1	4,242	0.02%
2020/08/31	1	234.00	1	241.00	234.00	0	4,592	0.00%
2020/08/26	1	228.00	0	0.00	230.00	1	4,781	0.02%
2020/08/25	2	237.50	2	245.50	237.50	0	4,745	0.00%
2020/08/24	0	0.00	1	244.00	244.00	-1	4,769	-0.02%
2020/08/18	0	0.00	1	237.00	235.00	-1	4,938	-0.02%
2020/08/17	1	238.00	1	229.00	238.00	0	4,950	0.00%
2020/08/14	2	228.50	2	224.00	228.50	0	4,896	0.00%
2020/08/13	2	220.00	2	217.00	220.00	0	4,843	0.00%
2020/08/11	2	211.50	0	0.00	209.00	2	4,956	0.04%
2020/08/05	2	247.00	0	0.00	247.00	2	5,040	0.04%
2020/08/04	0	0.00	3	240.00	245.50	-3	5,047	-0.06%
2020/07/29	1	234.00	1	237.00	232.00	0	5,198	0.00%
2020/07/22	0	0.00	1	247.00	247.00	-1	5,995	-0.02%
2020/07/16	1	244.50	1	247.00	241.50	0	6,520	0.00%
2020/07/15	1	255.50	0.1	252.50	252.50	1	6,752	0.01%
2020/07/09	9	260.00	0	0.00	258.00	9	7,139	0.13%
2020/07/08	1	255.50	1	258.50	255.50	0	7,161	0.00%
2020/07/07	2	256.50	2	263.25	256.50	0	7,269	0.00%
2020/06/19	1	230.00	1	231.00	230.00	0	7,826	0.00%
2020/06/10	0	0.00	2	216.00	217.50	-2	8,614	-0.02%
2020/06/09	2	209.50	0	0.00	209.50	2	8,722	0.02%
2020/06/08	2	214.00	1	215.00	213.00	1	8,742	0.01%
2020/06/04	1	225.00	1	226.00	227.00	0	8,629	0.00%
2020/06/03	0	0.00	1	224.00	223.50	-1	8,638	-0.01%
2020/06/02	4	232.50	0	0.00	228.00	4	8,589	0.05%
2020/06/01	0	0.00	0.2	242.00	242.50	-0.2	8,567	0.00%
2020/05/29	22	239.00	24	233.75	241.50	-2	8,583	-0.02%
2020/05/28	22	236.00	22	237.55	236.00	0	8,568	0.00%
2020/05/22	0.1	217.00	0	0.00	217.50	0.1	8,479	0.00%
2020/05/20	0.1	213.50	0	0.00	215.00	0.1	8,540	0.00%
2020/05/19	1	219.00	0	0.00	212.00	1	8,614	0.01%
2020/05/18	0	0.00	1	216.00	218.00	-1	8,556	-0.01%
2020/05/15	2	213.50	2	214.00	209.00	0	8,454	0.00%
2020/05/14	19.1	211.94	21	213.19	211.00	-1.9	8,438	-0.02%
2020/05/13	0	0.00	3	208.33	209.50	-3	8,385	-0.04%
2020/05/12	2	203.00	1	203.00	204.50	1	8,424	0.01%
2020/05/11	1	208.00	1	213.00	209.00	0	8,494	0.00%
2020/05/08	2	208.25	0	0.00	209.50	2	8,584	0.02%
2020/05/06	1	213.50	1	211.00	212.50	0	8,746	0.00%
2020/05/05	1	210.00	0	0.00	209.50	1	8,723	0.01%
2020/05/04	1	209.50	1	207.00	208.50	0	8,699	0.00%
2020/04/30	2	222.00	4	218.88	217.50	-2	8,678	-0.02%
2020/04/29	0	0.00	5	221.90	223.50	-5	8,647	-0.06%
2020/04/28	0	0.00	6	206.42	212.50	-6	8,389	-0.07%
2020/04/27	3	196.00	0	0.00	196.50	3	8,214	0.04%
2020/04/24	1	194.00	0	0.00	195.00	1	8,157	0.01%
2020/04/23	0	0.00	2	192.50	190.00	-2	8,121	-0.02%
2020/04/22	1	184.00	1	184.50	186.50	0	7,975	0.00%
2020/04/21	3	187.33	0	0.00	184.00	3	7,892	0.04%
2020/04/20	1	193.50	0	0.00	193.00	1	7,764	0.01%
2020/04/17	2	202.00	4	201.13	206.00	-2	7,499	-0.03%
2020/04/16	1	183.00	8	185.88	188.00	-7	7,257	-0.10%
2020/04/15	0	0.00	4	183.25	183.00	-4	7,214	-0.06%
2020/04/14	3	179.50	2	182.00	179.50	1	7,185	0.01%
2020/04/10	0	0.00	4	179.63	178.50	-4	7,203	-0.06%
2020/04/09	3	174.50	1	173.00	174.50	2	7,156	0.03%
2020/04/08	1	175.00	2	177.75	177.50	-1	7,196	-0.01%
2020/04/07	1	178.00	1	175.50	174.50	0	7,282	0.00%
2020/04/06	0	0.00	3	173.00	176.00	-3	7,158	-0.04%
2020/04/01	1	166.50	3	164.33	166.50	-2	7,084	-0.03%
2020/03/31	2	160.50	2	161.00	163.00	0	7,053	0.00%
2020/03/30	0	0.00	1	158.00	158.00	-1	7,007	-0.01%
2020/03/27	0	0.00	1	158.00	156.50	-1	7,048	-0.01%
2020/03/26	1	150.00	2	153.50	155.00	-1	6,947	-0.01%
2020/03/25	0	0.00	1	154.00	154.00	-1	6,898	-0.01%
2020/03/24	0	0.00	2	142.50	144.00	-2	6,735	-0.03%
2020/03/23	3	138.33	6	138.25	137.00	-3	6,592	-0.05%
2020/03/20	6	155.17	2	152.00	152.00	4	6,518	0.06%
2020/03/19	4	155.00	1	161.50	149.00	3	6,193	0.05%
2020/03/17	2	158.00	3	168.17	168.50	-1	5,976	-0.02%
2020/03/13	5	154.60	5	168.20	169.00	0	5,834	0.00%
2020/03/12	3	163.83	1	163.50	164.00	2	5,738	0.03%
2020/03/11	10	176.00	10	173.00	172.50	0	5,735	0.00%
2020/03/10	0	0.00	1	169.00	171.00	-1	5,777	-0.02%
2020/03/09	3	170.50	5	170.00	168.00	-2	5,805	-0.03%
2020/03/06	1	173.50	0	0.00	178.00	1	5,764	0.02%
2020/03/05	5	177.00	7	176.64	179.00	-2	5,756	-0.03%
2020/03/04	0	0.00	2	168.00	168.50	-2	5,689	-0.04%
2020/03/03	3	165.17	2	165.75	165.50	1	5,747	0.02%
2020/03/02	4	160.75	2	162.00	162.00	2	5,824	0.03%
2020/02/27	1	165.00	4	172.75	163.50	-3	6,678	-0.04%
2020/02/26	8	172.94	0	0.00	171.50	8	6,654	0.12%
2020/02/24	6	175.42	1	173.50	176.00	5	6,758	0.07%
2020/02/21	6	181.08	1	180.00	179.50	5	6,747	0.07%
2020/02/20	1	186.50	10	185.50	183.50	-9	6,728	-0.13%
2020/02/19	6	182.00	6	182.58	182.00	0	6,713	0.00%
2020/02/18	6	180.50	0	0.00	180.50	6	6,723	0.09%
2020/02/17	0	0.00	9	183.00	183.50	-9	6,721	-0.13%
2020/02/14	0	0.00	3	181.33	182.50	-3	6,741	-0.04%
2020/02/13	9	180.33	3	183.50	179.50	6	6,792	0.09%
2020/02/12	5	183.00	0	0.00	183.00	5	6,780	0.07%
2020/02/11	6	183.75	6	184.33	184.00	0	6,835	0.00%
2020/02/10	0	0.00	2.1	180.30	181.50	-2.1	6,866	-0.03%
2020/02/07	13	177.08	11	174.45	174.00	2	6,840	0.03%
2020/02/06	5	176.00	5	176.00	176.00	0	6,788	0.00%
2020/02/05	2	173.50	2	173.25	173.50	0	6,903	0.00%
2020/02/04	0	0.00	5	169.30	171.00	-5	6,982	-0.07%
2020/02/03	1	156.00	0	0.00	164.00	1	6,950	0.01%
2020/01/31	0	0.00	1	163.00	163.00	-1	6,949	-0.01%
2020/01/30	4	162.75	0	0.00	159.00	4	6,976	0.06%
2020/01/15	4	168.00	10	168.60	168.00	-6	6,766	-0.09%
2020/01/13	4	167.00	1	167.00	168.00	3	6,713	0.04%
2020/01/10	3	165.17	2	169.50	165.50	1	6,797	0.01%
2020/01/09	0.1	168.50	1	168.00	168.00	-0.9	6,848	-0.01%
2020/01/07	1	166.00	0	0.00	162.00	1	6,957	0.01%
2020/01/03	1	173.50	0	0.00	171.50	1	7,075	0.01%
2020/01/02	7	174.79	10	171.80	175.00	-3	7,049	-0.04%
2019/12/31	3	171.00	9	169.72	168.00	-6	7,053	-0.09%
2019/12/30	0	0.00	2	163.50	164.00	-2	6,952	-0.03%
2019/12/27	6	162.00	7	161.57	162.50	-1	7,065	-0.01%
2019/12/26	1	160.00	0	0.00	157.50	1	7,105	0.01%
2019/12/25	2	158.25	0	0.00	160.00	2	7,122	0.03%
2019/12/24	5	161.70	0	0.00	160.50	5	7,108	0.07%
2019/12/20	1	167.00	1	168.00	168.50	0	7,175	0.00%
2019/12/09	0	0.00	1	163.50	164.50	-1	7,704	-0.01%
2019/12/06	6	160.42	4	165.00	160.50	2	7,672	0.03%
2019/12/04	1	160.50	0	0.00	157.50	1	7,569	0.01%
2019/12/03	2	158.25	1	157.50	157.00	1	7,551	0.01%
2019/12/02	1	157.00	0	0.00	158.00	1	7,554	0.01%
2019/11/28	3	161.50	0	0.00	160.00	3	7,680	0.04%
2019/11/27	1	164.00	0	0.00	163.50	1	7,696	0.01%
2019/11/26	10	171.40	10	167.95	170.00	0	7,602	0.00%
2019/11/22	2	167.50	2	166.00	166.50	0	6,895	0.00%
2019/11/21	1	167.00	1	165.50	166.50	0	6,840	0.00%
2019/11/20	1	169.50	2	169.00	169.00	-1	6,799	-0.01%
2019/11/19	1	173.50	1	172.00	173.00	0	6,804	0.00%
2019/11/18	2	171.75	0	0.00	171.00	2	6,827	0.03%
2019/11/15	3	178.00	3	175.67	178.00	0	6,801	0.00%
2019/11/13	10	178.00	16	175.84	176.00	-6	6,770	-0.09%
2019/11/12	7	175.07	2	173.25	174.00	5	6,777	0.07%
2019/11/08	20	176.53	19	176.58	172.00	1	6,774	0.01%
2019/11/07	1	174.00	0	0.00	174.00	1	6,760	0.01%
2019/11/06	13	179.92	13	178.27	180.50	0	6,751	0.00%
2019/11/05	5	175.50	5	174.00	175.50	0	6,860	0.00%
2019/11/04	4	169.50	5	171.10	173.00	-1	6,915	-0.01%
2019/11/01	5	174.80	4	175.88	174.50	1	6,890	0.01%
2019/10/30	0.1	183.50	0	0.00	182.50	0.1	6,796	0.00%
2019/10/29	5.1	186.47	0	0.00	182.50	5.1	6,741	0.07%
2019/10/28	0.1	188.00	0	0.00	189.00	0.1	6,749	0.00%
2019/10/25	0.1	188.50	0	0.00	188.00	0.1	6,767	0.00%
2019/10/24	0.1	188.50	0	0.00	188.50	0.1	6,793	0.00%
2019/10/23	0.1	190.50	0	0.00	191.00	0.1	6,807	0.00%
2019/10/22	0.1	188.00	1	189.50	188.50	-1	6,818	-0.01%
2019/10/21	0.1	187.00	0	0.00	187.00	0.1	6,844	0.00%
2019/10/18	12.1	189.49	15	188.13	189.50	-2.9	6,945	-0.04%
2019/10/17	2.2	187.47	0	0.00	187.00	2.2	6,881	0.03%
2019/10/16	22.1	189.57	23	191.91	190.00	-0.9	6,789	-0.01%
2019/10/15	7	193.29	5	187.60	195.00	2	6,717	0.03%
2019/10/14	1.1	185.50	1	186.50	186.50	0.1	6,618	0.00%
2019/10/09	1.2	182.70	2	184.50	185.00	-0.9	6,542	-0.01%
2019/10/07	4	178.00	4	178.00	177.00	0	6,407	0.00%
2019/10/03	0	0.00	1	174.00	175.00	-1	6,282	-0.02%
2019/10/02	5	167.10	4	165.50	167.00	1	6,165	0.02%
2019/09/24	1	164.00	0	0.00	165.00	1	6,374	0.02%
2019/09/23	0	0.00	1	165.50	163.50	-1	6,348	-0.02%
2019/09/20	2	170.00	0	0.00	169.00	2	6,289	0.03%
2019/09/19	1	170.00	0	0.00	172.00	1	6,328	0.02%
2019/09/11	1	169.50	1	170.50	166.00	0	6,402	0.00%
2019/09/10	3	168.00	3	166.67	168.00	0	6,357	0.00%
2019/09/06	0.2	166.00	0	0.00	164.00	0.2	6,333	0.00%
2019/09/05	5	162.50	5	163.60	162.50	0	6,348	0.00%
2019/09/04	4	162.75	4	162.00	163.00	0	6,311	0.00%
2019/09/02	16	166.88	15	161.50	164.00	1	6,286	0.02%
2019/08/30	1	165.00	1	167.00	165.50	0	6,202	0.00%
2019/08/28	0	0.00	2	161.00	161.50	-2	6,115	-0.03%
2019/08/27	2	156.75	1.1	156.02	156.50	1	6,005	0.02%
2019/08/26	10	155.50	10	153.00	153.00	0	5,905	0.00%
2019/08/23	0.1	153.50	0	0.00	153.50	0.1	5,873	0.00%
2019/08/21	0.1	155.50	1	154.50	156.00	-1	5,857	-0.02%
2019/08/20	0.1	153.00	0	0.00	153.00	0.1	5,898	0.00%
2019/08/19	0.1	151.50	0	0.00	152.00	0.1	5,841	0.00%
2019/08/16	0.1	152.00	0	0.00	153.00	0.1	5,830	0.00%
2019/08/15	10	151.00	10	150.50	152.00	0	5,818	0.00%
2019/08/13	2	151.50	0	0.00	149.00	2	5,809	0.03%
2019/08/12	0	0.00	1	153.00	156.00	-1	5,805	-0.02%
2019/08/08	0	0.00	1	148.50	151.00	-1	5,647	-0.02%
2019/08/07	0	0.00	1	147.00	147.50	-1	5,552	-0.02%
2019/08/06	0	0.00	15	139.40	140.50	-15	5,462	-0.27%
2019/08/05	9	137.72	2.1	136.29	138.00	6.9	5,371	0.13%
2019/08/02	1	130.50	0.1	133.00	133.00	1	5,329	0.02%
2019/07/30	1	134.50	0	0.00	133.00	1	5,470	0.02%
2019/07/29	0	0.00	1	136.50	137.50	-1	5,430	-0.02%
2019/07/25	0	0.00	2	138.25	134.50	-2	5,479	-0.04%
2019/07/23	0.1	134.00	2	136.50	134.00	-2	5,510	-0.04%
2019/07/22	0	0.00	2	135.25	136.50	-2	5,570	-0.04%
2019/07/19	0	0.00	1	130.50	132.00	-1	5,508	-0.02%
2019/07/17	0	0.00	1	129.50	130.00	-1	5,744	-0.02%
2019/07/11	1	130.00	0	0.00	129.00	1	5,788	0.02%
2019/07/10	1.1	132.02	18	131.81	133.00	-17	5,762	-0.29%
2019/07/08	13	131.08	0	0.00	130.00	13	5,823	0.22%
2019/07/04	1	129.00	1	129.50	130.00	0	5,889	0.00%
2019/07/03	11.1	128.27	5	130.30	127.50	6.1	5,922	0.10%
2019/07/02	1	136.50	0	0.00	136.50	1	5,770	0.02%
2019/07/01	0	0.00	20.1	133.50	134.00	-20.1	5,637	-0.36%
2019/06/28	2	130.25	2	130.75	131.50	0	5,646	0.00%
2019/06/27	0.1	128.00	0	0.00	128.50	0.1	5,752	0.00%
2019/06/26	11	128.55	11.1	129.05	131.00	-0.1	5,772	0.00%
2019/06/25	35	127.43	17.1	127.68	129.00	17.9	5,685	0.31%
2019/06/24	0.1	123.50	0	0.00	122.00	0.1	5,437	0.00%
2019/06/21	1	122.00	0	0.00	123.00	1	5,584	0.02%
2019/06/19	0	0.00	2	125.25	124.50	-2	5,691	-0.04%
2019/06/18	0	0.00	11	121.32	121.50	-11	5,690	-0.19%
2019/06/17	0.1	119.50	0	0.00	119.00	0.1	5,781	0.00%
2019/06/14	10	121.00	0	0.00	121.00	10	5,938	0.17%
2019/06/11	1	123.00	0	0.00	123.50	1	6,177	0.02%
2019/06/06	0	0.00	0.1	118.50	117.50	-0.1	6,114	0.00%
2019/06/05	0	0.00	0.1	120.00	120.00	-0.1	6,085	0.00%
2019/05/29	0	0.00	0.3	116.00	116.50	-0.3	6,226	0.00%
2019/05/27	3	115.17	0	0.00	111.50	3	6,303	0.05%
2019/05/21	10	118.00	0	0.00	122.00	10	6,602	0.15%
2019/05/20	3	118.17	15	119.23	118.50	-12	6,600	-0.18%
2019/05/17	4	121.13	3	124.50	121.50	1	6,609	0.02%
2019/05/16	1	128.00	0	0.00	125.50	1	6,692	0.01%
2019/05/15	1	130.00	0	0.00	131.00	1	6,748	0.01%
2019/05/14	24	124.21	22	122.02	126.00	2	6,819	0.03%
2019/05/13	0.1	129.50	0	0.00	130.50	0.1	6,761	0.00%
2019/05/10	2.1	126.59	4	130.38	130.00	-2	6,910	-0.03%
2019/05/09	3.1	130.00	1	134.00	129.00	2.1	6,958	0.03%
2019/05/08	3	132.83	1	133.00	133.50	2	6,971	0.03%
2019/05/07	1	137.00	2	136.25	135.00	-1	6,890	-0.01%
2019/05/06	1	133.00	0	0.00	133.50	1	6,819	0.01%
2019/05/03	2	136.00	2	135.50	136.50	0	6,808	0.00%
2019/05/02	0	0.00	11	132.73	134.00	-11	6,843	-0.16%
2019/04/30	1.1	126.69	1	130.50	131.00	0.1	6,922	0.00%
2019/04/29	12	129.83	4	126.75	129.50	8	6,959	0.11%
2019/04/26	2	126.50	8	128.00	128.50	-6	6,957	-0.09%
2019/04/25	1.1	133.95	0	0.00	133.00	1.1	7,051	0.01%
2019/04/24	8	137.75	1	137.50	136.50	7	7,212	0.10%
2019/04/23	17	134.09	21.1	134.76	139.50	-4.1	7,563	-0.05%
2019/04/22	2	132.00	0	0.00	131.00	2	7,474	0.03%
2019/04/19	0	0.00	3	129.67	128.50	-3	7,539	-0.04%
2019/04/18	2	130.25	4	129.75	128.00	-2	7,572	-0.03%
2019/04/17	0	0.00	2	132.50	131.50	-2	7,691	-0.03%
2019/04/16	2	132.00	0	0.00	132.50	2	7,808	0.03%
2019/04/15	23	135.80	20	131.50	131.00	3	7,926	0.04%
2019/04/11	7	131.71	0	0.00	130.50	7	8,123	0.09%
2019/04/10	4	132.63	4	131.88	133.00	0	8,272	0.00%
2019/04/09	4	131.88	1	134.50	131.50	3	8,336	0.04%
2019/04/03	0.1	129.00	0	0.00	129.50	0.1	8,649	0.00%
2019/04/02	14	131.21	13	132.96	129.00	1	8,718	0.01%
2019/04/01	0	0.00	2.2	128.36	130.50	-2.2	8,677	-0.03%
2019/03/29	2	124.00	3	125.00	124.50	-1	8,527	-0.01%
2019/03/28	13	122.15	15	123.07	122.50	-2	8,518	-0.02%
2019/03/26	1	120.50	2	123.75	121.00	-1	8,535	-0.01%
2019/03/22	2.1	118.48	6	120.75	118.50	-3.9	8,390	-0.05%
2019/03/21	2	119.50	0	0.00	118.50	2	8,260	0.02%
2019/03/20	0	0.00	2	120.50	120.00	-2	8,254	-0.02%
2019/03/19	4	118.00	9	118.83	116.50	-5	8,210	-0.06%
2019/03/18	4	114.50	9	115.06	118.50	-5	8,121	-0.06%
2019/03/15	0	0.00	1	111.50	110.00	-1	7,962	-0.01%
2019/03/14	3	110.33	0	0.00	108.00	3	8,065	0.04%
2019/03/13	1	108.50	1	108.50	109.00	0	8,113	0.00%
2019/03/12	13	107.69	5	106.40	106.00	8	8,185	0.10%
2019/03/11	0.5	108.00	0	0.00	108.50	0.5	8,231	0.01%
2019/03/08	1	106.50	0	0.00	108.00	1	8,369	0.01%
2019/03/05	0	0.00	1	107.50	107.00	-1	8,442	-0.01%
2019/03/04	0	0.00	1	110.00	108.00	-1	8,439	-0.01%
2019/02/27	0.3	108.00	2	108.00	108.50	-1.7	8,350	-0.02%
2019/02/26	1	108.00	0	0.00	108.00	1	8,274	0.01%
2019/02/25	0	0.00	1	108.00	108.50	-1	8,270	-0.01%
2019/02/22	2	104.50	8	105.19	106.50	-6	8,268	-0.07%
2019/02/21	1	99.50	0	0.00	102.00	1	8,227	0.01%
2019/02/19	3	102.00	3	101.50	101.50	0	8,289	0.00%
2019/02/15	2	101.00	5	104.10	99.50	-3	8,274	-0.04%
2019/02/14	13	104.73	0.3	103.50	103.00	12.7	8,116	0.16%
2019/02/13	1	105.50	0	0.00	106.00	1	8,065	0.01%
2019/02/12	2	109.50	1	110.50	109.50	1	7,979	0.01%
2019/02/11	4	109.50	1	111.50	109.00	3	7,970	0.04%
2019/01/30	0	0.00	1	107.00	107.50	-1	7,854	-0.01%
2019/01/29	0	0.00	1	104.50	104.00	-1	7,758	-0.01%
2019/01/25	2	107.25	1	107.50	106.50	1	7,785	0.01%
2019/01/24	1	107.50	0	0.00	106.50	1	7,861	0.01%
2019/01/22	22	107.73	22	105.75	104.50	0	7,953	0.00%
2019/01/17	5	107.90	3	104.83	104.50	2	8,092	0.02%
2019/01/16	1	112.00	0	0.00	112.00	1	7,965	0.01%
2019/01/15	2	112.00	3	109.50	108.50	-1	7,798	-0.01%
2019/01/14	1	104.00	0	0.00	105.00	1	7,425	0.01%
2019/01/09	3	104.50	2	103.00	102.50	1	7,634	0.01%
2019/01/07	1	103.00	10	100.57	99.70	-9	7,521	-0.12%
2019/01/04	0	0.00	1	99.70	101.00	-1	7,543	-0.01%
2019/01/03	6	99.00	2	98.90	99.90	4	7,657	0.05%
2019/01/02	15	99.37	13	99.88	98.20	2	7,585	0.03%
2018/12/28	0	0.00	7	98.96	98.60	-7	7,456	-0.09%
2018/12/27	7	98.59	7	98.44	98.10	0	7,472	0.00%
2018/12/26	6	93.32	1	94.20	94.00	5	7,290	0.07%
2018/12/25	1	90.60	0	0.00	90.60	1	7,327	0.01%
2018/12/24	0	0.00	26	96.70	94.20	-26	7,315	-0.36%
2018/12/21	8	97.46	0	0.00	96.90	8	7,605	0.11%
2018/12/20	3	95.07	0	0.00	97.40	3	7,879	0.04%
2018/12/19	16	95.08	16	96.44	95.00	0	8,041	0.00%
2018/12/17	0	0.00	1	99.60	97.20	-1	8,302	-0.01%
2018/12/14	4	99.40	1	98.40	99.00	3	8,664	0.03%
2018/12/13	2	99.05	0	0.00	99.60	2	8,787	0.02%
2018/12/12	7	99.24	0	0.00	99.10	7	8,763	0.08%
2018/12/11	0	0.00	2	97.50	98.20	-2	8,715	-0.02%
2018/12/10	2	92.25	0	0.00	92.00	2	8,747	0.02%
2018/12/07	1	100.00	1	102.00	95.80	0	8,690	0.00%
2018/12/06	61	96.88	81	97.59	98.90	-20	8,705	-0.23%
2018/12/05	28	102.15	28	103.17	98.70	0	8,872	0.00%
2018/12/04	0	0.00	1	104.00	102.00	-1	8,912	-0.01%
2018/12/03	24	102.19	5	101.90	101.50	19	9,057	0.21%
2018/11/30	3	97.50	0	0.00	97.50	3	8,955	0.03%
2018/11/29	0	0.00	2	99.25	96.30	-2	9,035	-0.02%
2018/11/27	0	0.00	1	97.10	97.40	-1	9,106	-0.01%
2018/11/22	0	0.00	1	92.60	93.00	-1	9,193	-0.01%
2018/11/21	3	95.40	0	0.00	95.00	3	9,175	0.03%
2018/11/20	4	96.18	1	95.80	94.20	3	9,073	0.03%
2018/11/19	6	97.87	4	100.13	101.50	2	8,940	0.02%
2018/11/16	0	0.00	1	94.80	95.20	-1	8,865	-0.01%
2018/11/15	1	92.80	1	93.50	94.20	0	8,882	0.00%
2018/11/14	1	94.90	1	93.90	92.80	0	8,890	0.00%
2018/11/09	0	0.00	1	91.00	91.60	-1	9,269	-0.01%
2018/11/08	0	0.00	2	92.80	90.20	-2	9,715	-0.02%
2018/11/07	1	90.80	1	90.40	90.30	0	9,717	0.00%
2018/11/06	2	91.10	0	0.00	87.40	2	9,762	0.02%
2018/11/05	1	89.60	1	89.70	89.20	0	9,823	0.00%
2018/11/02	2	88.40	2	88.80	89.10	0	9,807	0.00%
2018/11/01	4	88.38	4	89.20	89.00	0	9,888	0.00%
2018/10/31	0	0.00	1	85.20	85.20	-1	9,823	-0.01%
2018/10/30	5	76.60	5	77.00	79.40	0	9,747	0.00%
2018/10/29	3	82.33	22	82.15	78.40	-19	9,711	-0.20%
2018/10/26	0	0.00	5	87.30	84.00	-5	9,691	-0.05%
2018/10/24	15	90.01	12	88.13	88.70	3	9,647	0.03%
2018/10/23	20	87.78	0	0.00	87.50	20	9,622	0.21%
2018/10/22	2	88.75	22	87.20	87.60	-20	9,712	-0.21%
2018/10/19	20	87.80	0	0.00	88.20	20	9,710	0.21%
2018/10/18	15	89.87	16	89.59	91.50	-1	9,729	-0.01%
2018/10/17	22	88.25	26	88.98	91.00	-4	9,722	-0.04%
2018/10/16	2	85.20	2	85.85	85.70	0	9,711	0.00%
2018/10/15	3	82.73	1	83.20	84.10	2	9,766	0.02%
2018/10/12	9	81.97	9	82.00	81.80	0	9,924	0.00%
2018/10/11	24	78.65	29	78.23	83.40	-5	9,957	-0.05%
2018/10/09	1	83.00	1	82.50	82.20	0	9,934	0.00%
2018/10/08	0	0.00	1	83.70	84.30	-1	10,252	-0.01%
2018/10/05	2	81.10	0	0.00	82.90	2	10,492	0.02%
2018/10/04	1	84.00	20	83.85	84.50	-19	10,446	-0.18%
2018/10/03	1	83.60	1	85.60	83.30	0	10,534	0.00%
2018/10/02	3	88.40	7	87.87	88.50	-4	10,517	-0.04%
2018/10/01	4	86.90	1	86.50	87.20	3	10,594	0.03%
2018/09/28	40	84.62	21	84.71	85.00	19	10,777	0.18%
2018/09/27	3	83.20	0	0.00	82.30	3	10,602	0.03%
2018/09/26	1	87.30	0	0.00	87.60	1	10,329	0.01%
2018/09/25	0	0.00	1	89.50	91.90	-1	10,299	-0.01%
2018/09/21	1	88.80	2	90.50	92.00	-1	10,261	-0.01%
2018/09/20	5	88.76	0	0.00	86.70	5	10,166	0.05%
2018/09/19	7	94.43	7	93.37	96.30	0	9,857	0.00%
2018/09/17	0	0.00	3	97.80	98.90	-3	9,787	-0.03%
2018/09/14	3	95.50	1	94.60	97.40	2	9,783	0.02%
2018/09/13	0	0.00	1	93.30	91.50	-1	9,721	-0.01%
2018/09/12	3	91.33	2	91.10	91.00	1	9,721	0.01%
2018/09/11	9	94.04	11	94.38	96.00	-2	9,686	-0.02%
2018/09/10	2	99.40	0	0.00	98.30	2	9,484	0.02%
2018/08/30	0	0.00	2	106.75	107.50	-2	9,042	-0.02%
2018/08/29	0	0.00	2	105.00	105.00	-2	9,152	-0.02%
2018/08/28	0	0.00	1	106.00	104.50	-1	9,253	-0.01%
2018/08/27	4	104.38	0	0.00	104.50	4	9,388	0.04%
2018/08/20	1	102.00	1	102.50	103.00	0	9,839	0.00%
2018/08/17	0	0.00	1	100.50	101.50	-1	9,844	-0.01%
2018/08/16	4	90.50	4	94.23	99.00	0	9,826	0.00%
2018/08/15	4	102.25	2	105.50	96.10	2	9,895	0.02%
2018/08/14	1	104.00	0	0.00	106.00	1	9,683	0.01%
2018/08/13	1	105.00	1	102.00	105.00	0	9,738	0.00%
2018/08/10	0	0.00	2	103.75	103.50	-2	9,685	-0.02%
2018/08/08	0	0.00	1	102.00	101.00	-1	9,683	-0.01%
2018/08/03	0	0.00	2	99.20	99.30	-2	9,836	-0.02%
2018/08/02	6	101.05	0	0.00	99.30	6	9,828	0.06%
2018/08/01	2	105.50	2	104.50	105.00	0	9,855	0.00%
2018/07/31	5	103.80	5	102.60	102.00	0	9,988	0.00%
2018/07/30	5	104.30	5	103.90	103.00	0	10,038	0.00%
2018/07/27	5	104.10	5	105.20	104.00	0	10,238	0.00%
2018/07/26	1	103.00	1.5	101.17	101.50	-0.5	10,511	0.00%
2018/07/25	6	102.00	6	101.50	101.50	0	10,717	0.00%
2018/07/24	0	0.00	2	105.50	106.00	-2	10,875	-0.02%
2018/07/23	0	0.00	5	99.34	99.40	-5	10,838	-0.05%
2018/07/20	0	0.00	3	101.17	102.00	-3	11,023	-0.03%
2018/07/19	7	99.00	6	99.95	100.00	1	10,982	0.01%
2018/07/17	19	104.00	0	0.00	104.00	19	11,292	0.17%
2018/07/16	2	105.50	20	103.80	103.50	-18	11,324	-0.16%
2018/07/12	9	94.46	2	95.00	95.40	7	10,727	0.07%
2018/07/10	4	97.35	4	97.28	97.20	0	10,628	0.00%
2018/07/09	9	96.80	9	96.09	96.30	0	10,494	0.00%
2018/07/05	1	89.20	0	0.00	89.50	1	10,176	0.01%
2018/07/04	1	89.80	0	0.00	88.60	1	10,270	0.01%
2018/07/03	1	90.40	49	89.94	90.10	-48	10,415	-0.46%
2018/07/02	0	0.00	3	87.97	87.60	-3	10,342	-0.03%
2018/06/29	6	88.13	1	89.30	88.20	5	10,334	0.05%
2018/06/27	2	81.20	0	0.00	80.60	2	10,314	0.02%
2018/06/26	0	0.00	1	81.40	80.50	-1	10,512	-0.01%
2018/06/21	14	84.89	0	0.00	85.40	14	11,105	0.13%
2018/06/20	4	83.00	0	0.00	83.00	4	11,124	0.04%
2018/06/19	4	88.00	0	0.00	88.00	4	11,045	0.04%
2018/06/15	3	89.20	0	0.00	89.20	3	11,074	0.03%
2018/06/14	1	90.10	1	89.40	89.20	0	11,043	0.00%
2018/06/13	3	89.40	0	0.00	89.50	3	10,972	0.03%
2018/06/12	3	93.90	0	0.00	91.00	3	10,910	0.03%
2018/06/08	0.1	91.00	0	0.00	91.00	0.1	10,839	0.00%
2018/06/07	0	0.00	1	93.20	91.70	-1	10,771	-0.01%
2018/06/06	0	0.00	1	93.00	92.20	-1	10,697	-0.01%
2018/06/05	0	0.00	3	92.07	92.00	-3	10,565	-0.03%
2018/06/04	0	0.00	0.2	90.00	90.20	-0.2	10,513	0.00%
2018/06/01	0.2	90.20	5	91.10	90.20	-4.9	10,342	-0.05%
2018/05/30	0	0.00	4	83.80	82.90	-4	10,025	-0.04%
2018/05/29	0	0.00	4	85.55	85.30	-4	9,978	-0.04%
2018/05/28	2	84.00	0	0.00	84.00	2	9,920	0.02%
2018/05/25	4	84.60	0	0.00	85.20	4	9,932	0.04%
2018/05/24	0	0.00	4	84.90	84.80	-4	9,888	-0.04%
2018/05/23	3	82.40	4	84.33	85.70	-1	9,782	-0.01%
2018/05/22	1	79.00	1	80.00	80.20	0	9,455	0.00%
2018/05/15	6	72.17	3	72.60	71.70	3	9,175	0.03%
2018/05/14	4	73.43	3	74.40	73.00	1	9,180	0.01%
2018/05/11	2	73.85	0	0.00	72.80	2	9,148	0.02%
2018/05/10	3	74.77	1	75.30	74.50	2	9,070	0.02%
2018/05/09	8	76.99	2	75.15	75.30	6	9,025	0.07%
2018/05/08	6	71.63	9	75.59	78.40	-3	8,899	-0.03%
2018/05/04	3	76.63	2	75.20	74.70	1	8,697	0.01%
2018/05/03	9	77.22	14	76.69	77.70	-5	8,575	-0.06%
2018/05/02	11	72.31	6	72.00	72.20	5	8,262	0.06%
2018/04/26	6	73.13	4.3	73.30	70.80	1.8	7,895	0.02%
2018/04/25	1	70.40	0	0.00	70.30	1	7,613	0.01%
2018/04/24	0	0.00	1	68.80	69.00	-1	7,543	-0.01%
2018/04/23	10	72.36	7.5	72.25	68.90	2.5	7,395	0.03%
2018/04/20	1	77.50	3	77.47	76.40	-2	7,001	-0.03%
2018/04/19	0	0.00	1	83.70	83.60	-1	6,875	-0.01%
2018/04/17	5	81.60	1	81.90	82.60	4	7,055	0.06%
2018/04/16	5	85.86	2	86.10	85.20	3	6,989	0.04%
2018/04/13	0	0.00	2	87.15	87.20	-2	7,004	-0.03%
2018/04/10	9	85.80	2	85.60	85.00	7	7,211	0.10%
2018/04/09	17	87.58	3	86.20	86.00	14	7,137	0.20%
2018/04/03	7	91.36	0	0.00	92.50	7	7,018	0.10%
2018/03/30	2	96.90	2	98.10	98.60	0	7,018	0.00%
2018/03/29	9	93.34	10	94.45	95.00	-1	6,854	-0.01%
2018/03/27	2	93.95	4	93.00	94.50	-2	6,475	-0.03%
2018/03/26	8.1	95.89	2	99.10	95.00	6.1	6,184	0.10%
2018/03/23	1	105.00	1	104.50	105.00	0	5,915	0.00%
2018/03/22	2	111.50	0	0.00	110.00	2	5,846	0.03%
2018/03/20	0	0.00	2	112.50	113.50	-2	6,027	-0.03%
2018/03/16	0	0.00	2	111.50	110.50	-2	6,165	-0.03%
2018/03/15	2	111.75	0	0.00	112.50	2	6,212	0.03%
2018/03/09	0.2	114.00	0	0.00	114.50	0.2	6,394	0.00%
2018/03/06	0	0.00	3	112.00	113.00	-3	6,470	-0.05%
2018/03/05	4	113.00	2	114.00	111.00	2	6,577	0.03%
2018/03/02	5	115.50	2	115.00	117.00	3	6,624	0.05%
2018/03/01	2	116.00	4	114.25	116.50	-2	6,602	-0.03%
2018/02/27	1	113.50	1	114.50	112.00	0	6,648	0.00%
2018/02/12	2	105.50	2	103.00	103.00	0	6,817	0.00%
2018/02/06	4	109.50	5	105.90	106.00	-1	7,563	-0.01%
2018/02/02	0	0.00	0.1	114.50	114.50	-0.1	7,431	0.00%
2018/01/31	1	111.50	1.1	113.32	117.00	-0.1	7,401	0.00%
2018/01/30	3	112.83	3	114.00	111.50	0	7,330	0.00%
2018/01/29	0	0.00	1	117.00	115.00	-1	7,260	-0.01%
2018/01/26	3	107.50	3	109.00	116.00	0	7,221	0.00%
2018/01/25	2	110.50	3	109.33	107.50	-1	7,112	-0.01%
2018/01/24	4	112.50	5	111.70	112.50	-1	7,025	-0.01%
2018/01/23	4	115.00	2	114.75	115.00	2	6,989	0.03%
2018/01/22	3	110.00	3	111.50	115.00	0	6,955	0.00%
2018/01/17	1	108.00	1	105.50	105.50	0	6,891	0.00%
2018/01/16	2	104.50	2	104.50	104.00	0	6,919	0.00%
2018/01/15	6	107.17	2	107.50	108.00	4	6,935	0.06%
2018/01/10	4	115.25	4	116.00	116.50	0	6,651	0.00%
2018/01/09	3	117.50	3	118.50	119.00	0	6,605	0.00%
2018/01/08	2	120.00	0	0.00	121.50	2	6,644	0.03%
2018/01/05	1	121.50	0	0.00	121.50	1	6,618	0.02%

智邦：網路、運算需求強勁UDN聯合新聞網－26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

凱基-大安券商分點個股進出
凱基-大安券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智邦

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-大安券商分點個股進出
凱基-大安券商分點全部個股操作績效/獲利分析