智邦 (2345)-群益金鼎-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
405.0
漲跌
▲20.5
漲幅
+5.33%
成交量
6,518張
產業
上市通信網路類股
1009人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－群益金鼎-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

群益金鼎-南京券商分點個股進出
群益金鼎-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
2024/04/23	1	405.00	0.5	403.55	405.00	0.5	3,785	0.01%
2024/04/19	1.1	402.18	1	397.50	401.00	0.1	3,676	0.00%
2024/04/18	1.1	405.00	1.5	405.67	409.00	-0.4	3,640	-0.01%
2024/04/17	1.2	410.29	0	0.00	408.00	1.2	3,619	0.03%
2024/04/16	1	417.00	1	418.50	416.50	0	3,571	0.00%
2024/04/15	1.1	443.60	1	433.00	431.00	0.1	3,569	0.00%
2024/04/12	2.3	465.22	0	0.00	456.00	2.3	3,523	0.07%
2024/04/11	0	0.00	2	478.75	473.00	-2	3,496	-0.06%
2024/04/09	1	474.50	0	0.00	465.00	1	3,502	0.03%
2024/04/08	1	467.50	0	0.00	466.00	1	3,496	0.03%
2024/04/02	1	462.00	1	456.00	456.00	0	3,482	0.00%
2024/04/01	1	461.50	1	461.50	460.50	0	3,484	0.00%
2024/03/29	0	0.00	1	460.00	463.00	-1	3,488	-0.03%
2024/03/28	1	456.00	1	458.50	458.50	0	3,485	0.00%
2024/03/26	0	0.00	1	479.50	465.50	-1	3,520	-0.03%
2024/03/22	0	0.00	1	470.00	481.00	-1	3,568	-0.03%
2024/03/20	2	444.25	2	438.50	437.50	0	3,487	0.00%
2024/03/15	0	453.50	0	0.00	454.00	0	3,417	0.00%
2024/03/14	0	0.00	1	468.00	465.50	-1	3,370	-0.03%
2024/03/13	2	465.00	1	465.50	465.00	1	3,340	0.03%
2024/03/12	2	471.28	0	0.00	475.50	2	3,268	0.06%
2024/03/11	3	489.67	3	490.17	491.00	0	3,173	0.00%
2024/03/08	1	492.00	0	0.00	491.00	1	3,130	0.03%
2024/03/01	0	506.00	0	0.00	504.00	0	3,063	0.00%
2024/02/27	1	513.00	0	0.00	502.00	1	2,991	0.03%
2024/02/26	2	526.50	0	0.00	520.00	2	2,925	0.07%
2024/02/23	3	538.00	3	546.00	532.00	0	2,864	0.00%
2024/02/22	1	534.08	1	536.00	535.00	0	2,896	0.00%
2024/02/20	0	0.00	1	576.00	569.00	-1	2,895	-0.03%
2024/02/16	0	0.00	2.2	548.91	558.00	-2.2	2,919	-0.08%
2024/02/15	4	514.77	2	539.00	539.00	2	2,918	0.07%
2024/02/05	1	546.00	1	547.00	548.00	0	2,802	0.00%
2024/01/31	0	0.00	1.1	525.18	529.00	-1.1	2,771	-0.04%
2024/01/30	2	515.00	2	517.50	515.00	0	2,776	0.00%
2024/01/29	0	0.00	1	519.00	519.00	-1	2,777	-0.04%
2024/01/25	2	517.50	1	523.00	513.00	1	2,866	0.03%
2024/01/24	1	516.00	1	521.00	522.00	0	2,906	0.00%
2024/01/23	2	527.50	0	0.00	522.00	2	2,951	0.07%
2024/01/22	0	0.00	4	535.50	542.00	-4	2,932	-0.14%
2024/01/19	0	0.00	1	516.00	517.00	-1	2,931	-0.03%
2024/01/17	1	508.00	0	0.00	509.00	1	2,943	0.03%
2024/01/16	0	0.00	1	514.00	513.00	-1	2,965	-0.03%
2024/01/12	1.1	512.73	0	0.00	510.00	1.1	3,003	0.04%
2024/01/11	1	511.00	1	520.00	520.00	0	3,079	0.00%
2024/01/10	1.1	507.73	0	0.00	508.00	1.1	3,179	0.03%
2024/01/09	8	513.25	8	520.00	516.00	0	3,204	0.00%
2024/01/08	9	496.50	9	495.50	496.50	0	3,169	0.00%
2024/01/02	1	497.00	0	0.00	493.50	1	3,320	0.03%
2023/12/27	0.1	513.00	0	0.00	519.00	0.1	3,452	0.00%
2023/12/20	0	0.00	1	487.00	496.00	-1	3,581	-0.03%
2023/12/19	1	515.00	0	0.00	512.00	1	3,540	0.03%
2023/12/18	0	0.00	1	511.00	514.00	-1	3,635	-0.03%
2023/12/15	1	509.22	0	0.00	506.00	1	3,707	0.03%
2023/12/13	2	518.00	2	527.50	533.00	0	3,736	0.00%
2023/12/08	0	0.00	1	536.00	532.00	-1	3,989	-0.03%
2023/12/07	0	0.00	1	525.00	528.00	-1	3,996	-0.03%
2023/12/05	1	526.00	2	528.00	527.00	-1	4,010	-0.02%
2023/12/04	1	532.00	0	0.00	521.00	1	4,002	0.02%
2023/12/01	0	0.00	0	537.00	536.00	0	3,966	0.00%
2023/11/30	0	531.00	0	0.00	533.00	0	3,986	0.00%
2023/11/29	0	538.00	0	0.00	538.00	0	3,961	0.00%
2023/11/28	1	536.00	3	535.33	538.00	-2	3,958	-0.05%
2023/11/27	2	533.99	1	535.00	527.00	1	3,975	0.03%
2023/11/22	1	556.00	1	565.00	562.00	0	4,051	0.00%
2023/11/21	17.1	566.79	16	569.31	560.00	1.1	4,138	0.03%
2023/11/20	3	551.33	5	549.80	555.00	-2	4,199	-0.05%
2023/11/17	1	532.00	3	536.33	532.00	-2	4,224	-0.05%
2023/11/16	2	533.00	0	0.00	525.00	2	4,391	0.05%
2023/11/15	9	539.22	9.1	541.33	534.00	-0.1	4,448	0.00%
2023/11/14	1	532.00	1	541.00	524.00	0	4,446	0.00%
2023/11/13	1	538.00	0	0.00	533.00	1	4,445	0.02%
2023/11/10	1	553.00	0	0.00	545.00	1	4,466	0.02%
2023/11/09	1	551.00	1	554.00	554.00	0	4,474	0.00%
2023/11/08	2	553.50	2	559.00	554.00	0	4,497	0.00%
2023/11/07	1	545.00	2	547.00	550.00	-1	4,517	-0.02%
2023/11/06	3	539.00	2	542.00	535.00	1	4,513	0.02%
2023/11/03	4	531.75	5.1	530.08	536.00	-1.1	4,515	-0.02%
2023/11/02	1	505.00	2	515.00	511.00	-1	4,486	-0.02%
2023/11/01	1	494.00	0	0.00	497.50	1	4,495	0.02%
2023/10/31	0	0.00	2.1	522.71	498.50	-2.1	4,477	-0.05%
2023/10/30	1	515.00	0	0.00	507.00	1	4,494	0.02%
2023/10/26	1	499.50	0	0.00	491.00	1	4,599	0.02%
2023/10/24	1	496.50	1	498.00	511.00	0	4,658	0.00%
2023/10/23	0	0.00	1	500.00	500.00	-1	4,629	-0.02%
2023/10/20	1	492.00	1	496.50	507.00	0	4,629	0.00%
2023/10/19	1	493.50	2	495.75	496.00	-1	4,629	-0.02%
2023/10/18	5	487.60	3	487.84	484.00	2	4,561	0.04%
2023/10/17	1	535.00	0	0.00	526.00	1	4,455	0.02%
2023/10/16	1.2	540.08	0	0.00	534.00	1.2	4,464	0.03%
2023/10/13	0	0.00	2	546.00	545.00	-2	4,475	-0.04%
2023/10/12	2.1	528.38	0.1	526.00	530.00	2	4,451	0.05%
2023/10/11	0	0.00	2.2	542.45	536.00	-2.2	4,459	-0.05%
2023/10/06	2	518.01	2	519.00	522.00	0	4,449	0.00%
2023/10/05	1.3	506.22	5	509.60	516.00	-3.7	4,491	-0.08%
2023/10/03	2	493.00	1	488.00	482.00	1	4,376	0.02%
2023/10/02	4	505.75	3	507.67	500.00	1	4,381	0.02%
2023/09/28	3	486.50	3	490.83	493.00	0	4,373	0.00%
2023/09/27	1.1	476.27	2.1	488.38	486.50	-1	4,338	-0.02%
2023/09/26	2	488.25	2	489.00	486.50	0	4,321	0.00%
2023/09/25	3	486.67	3	487.67	481.50	0	4,346	0.00%
2023/09/22	3	454.83	3	459.00	463.50	0	4,280	0.00%
2023/09/21	1.2	458.58	1	462.50	453.50	0.2	4,243	0.00%
2023/09/20	2	486.69	1	483.00	472.00	1	4,159	0.02%
2023/09/19	6	518.50	4	516.13	503.00	2	4,068	0.05%
2023/09/18	4	493.38	5.3	495.91	493.50	-1.3	4,013	-0.03%
2023/09/15	2	497.25	1.2	498.67	503.00	0.8	3,993	0.02%
2023/09/14	0.2	483.00	3	478.17	482.50	-2.8	3,783	-0.07%
2023/09/12	1	455.00	1	456.50	452.50	0	3,754	0.00%
2023/09/07	1	468.50	1	470.00	470.00	0	3,850	0.00%
2023/09/06	1	471.50	1	477.00	477.00	0	3,856	0.00%
2023/09/05	1	472.50	1	474.00	472.00	0	3,872	0.00%
2023/09/04	4	465.38	4	468.25	470.00	0	3,897	0.00%
2023/09/01	5	469.40	4	469.75	470.00	1	3,915	0.03%
2023/08/31	3.1	481.15	1	483.00	478.00	2.1	3,960	0.05%
2023/08/28	0.1	480.88	0	0.00	480.00	0.1	4,098	0.00%
2023/08/25	2.1	497.58	1	470.00	472.00	1.1	4,200	0.03%
2023/08/24	0	0.00	2	479.25	514.00	-2	4,354	-0.05%
2023/08/23	2	468.75	1	472.50	468.00	1	4,373	0.02%
2023/08/22	3	471.17	3	471.17	473.00	0	4,443	0.00%
2023/08/21	5	430.00	6.1	434.60	452.50	-1.1	4,313	-0.03%
2023/08/18	0	0.00	1	413.50	411.50	-1	4,233	-0.02%
2023/08/17	1	400.00	0	0.00	403.00	1	4,169	0.02%
2023/08/16	2	391.25	1.2	393.08	398.50	0.8	4,153	0.02%
2023/08/15	1	396.00	1.8	392.42	384.00	-0.8	4,113	-0.02%
2023/08/14	0	0.00	1	392.00	385.00	-1	4,092	-0.02%
2023/08/11	2	381.25	2.2	381.82	384.00	-0.2	4,072	0.00%
2023/08/10	0.2	363.25	0	0.00	366.00	0.2	4,049	0.00%
2023/08/08	1	393.50	1	388.00	388.00	0	4,040	0.00%
2023/08/07	0	0.00	0.1	393.50	390.00	-0.1	4,026	0.00%
2023/08/02	1.1	382.64	2	378.50	366.00	-0.9	3,972	-0.02%
2023/08/01	2	398.88	3	410.67	394.50	-1	3,923	-0.03%
2023/07/31	2	394.25	1	382.00	382.00	1	3,883	0.03%
2023/07/28	1	392.50	1	392.00	390.00	0	3,855	0.00%
2023/07/27	2	391.50	0	0.00	382.50	2	3,860	0.05%
2023/07/26	2	404.75	1	395.00	394.50	1	3,816	0.03%
2023/07/21	2	386.00	2	388.25	389.00	0	3,849	0.00%
2023/07/20	0	0.00	0	385.00	384.00	0	3,846	0.00%
2023/07/19	1	391.50	1	385.03	385.50	0	3,832	0.00%
2023/07/18	2	395.25	1	395.00	394.00	1	3,837	0.03%
2023/07/17	1	395.50	1	398.00	394.50	0	3,866	0.00%
2023/07/14	1	396.00	1	407.00	403.00	0	3,856	0.00%
2023/07/12	2	386.00	3	386.50	390.00	-1	3,751	-0.03%
2023/07/10	0	0.00	2	357.25	357.50	-2	3,710	-0.05%
2023/07/07	3	349.50	0	0.00	351.00	3	3,724	0.08%
2023/07/04	0	0.00	0	373.00	370.50	0	3,744	0.00%
2023/07/03	1	370.00	3.2	370.23	367.50	-2.2	3,823	-0.06%
2023/06/30	0	349.25	0	0.00	349.00	0	3,800	0.00%
2023/06/29	1	345.00	1	347.00	347.00	0	3,814	0.00%
2023/06/28	0	344.13	0	0.00	341.00	0	3,806	0.00%
2023/06/26	0	343.75	0	0.00	350.00	0	3,855	0.00%
2023/06/21	1.1	357.36	0	0.00	358.00	1.1	3,852	0.03%
2023/06/20	0	357.50	0	0.00	359.00	0	3,845	0.00%
2023/06/16	2.1	365.24	1	364.00	363.00	1.1	3,944	0.03%
2023/06/15	2	380.00	1.1	381.26	382.00	1	3,863	0.02%
2023/06/14	0.1	361.00	1	367.50	370.00	-1	3,848	-0.02%
2023/06/13	0	0.00	0.1	355.00	359.00	-0.1	3,862	0.00%
2023/06/12	0.1	348.00	0	0.00	348.50	0.1	3,885	0.00%
2023/06/09	1	344.00	1.1	343.14	343.00	-0.1	3,918	0.00%
2023/06/06	2	352.00	3	354.83	354.00	-1	3,900	-0.03%
2023/06/02	1	335.50	2	345.25	343.00	-1	3,923	-0.03%
2023/06/01	1	338.50	1	342.00	342.00	0	3,906	0.00%
2023/05/31	5	353.60	4	358.88	353.00	1	3,799	0.03%
2023/05/30	11	361.95	10.9	361.66	354.00	0.1	3,669	0.00%
2023/05/26	0.1	325.00	5.5	321.68	325.00	-5.4	3,339	-0.16%
2023/05/23	0.2	288.25	0	0.00	286.00	0.2	3,196	0.01%
2023/05/22	0.1	283.00	1	283.00	284.00	-0.9	3,223	-0.03%
2023/05/19	1.5	290.23	0	0.00	291.00	1.5	3,268	0.05%
2023/05/18	0	0.00	1	299.00	296.50	-1	3,269	-0.03%
2023/05/17	1	296.00	1	299.00	295.50	0	3,285	0.00%
2023/05/10	1	288.00	0	0.00	286.50	1	3,358	0.03%
2023/05/09	0.5	293.50	0	0.00	292.50	0.5	3,446	0.01%
2023/05/05	1	287.50	0	0.00	288.50	1	3,453	0.03%
2023/05/03	1	288.50	1	296.00	295.00	0	3,490	0.00%
2023/05/02	1	298.00	1	298.00	298.00	0	3,532	0.00%
2023/04/26	0	0.00	1	289.00	292.50	-1	3,534	-0.03%
2023/04/21	2	292.75	0	0.00	295.50	2	3,529	0.06%
2023/04/20	2	306.00	0	0.00	298.50	2	3,539	0.06%
2023/04/13	1	302.00	0	0.00	302.50	1	3,577	0.03%
2023/04/06	1	312.00	1	306.00	316.50	0	3,429	0.00%
2023/03/31	2	315.00	1	317.50	319.00	1	3,372	0.03%
2023/03/29	1	310.50	1	308.50	307.00	0	3,311	0.00%
2023/03/28	1	304.00	1	307.00	305.50	0	3,310	0.00%
2023/03/24	2	318.00	3	315.00	315.50	-1	3,235	-0.03%
2023/03/22	1	308.50	0	0.00	309.50	1	3,218	0.03%
2023/03/21	0	0.00	3	304.50	304.50	-3	3,173	-0.09%
2023/03/17	7	299.21	4	295.13	294.50	3	3,121	0.10%
2023/03/15	1	298.49	3	305.17	302.00	-2	3,075	-0.06%
2023/03/13	0	293.50	0	0.00	300.50	0	3,040	0.00%
2023/03/10	0	0.00	0.9	298.00	298.00	-0.9	3,085	-0.03%
2023/03/08	1	298.50	0	0.00	300.00	1	3,055	0.03%
2023/03/07	1	308.50	1	311.50	303.50	0	3,018	0.00%
2023/03/06	3.1	300.37	3.1	299.43	305.50	0.1	2,918	0.00%
2023/03/01	0	0.00	1	284.52	287.50	-1	2,824	-0.04%
2023/02/22	1	270.50	0	0.00	276.00	1	2,768	0.04%
2023/02/21	0	0.00	1	275.00	276.50	-1	2,748	-0.04%
2023/02/16	0	0.00	2	280.04	283.50	-2	2,717	-0.07%
2023/02/08	0	0.00	0.1	273.00	274.00	-0.1	2,711	0.00%
2023/02/07	0	0.00	0.2	270.00	273.00	-0.2	2,676	-0.01%
2023/02/03	0	0.00	2	257.00	256.50	-2	2,586	-0.08%
2023/02/02	0	0.00	2	254.50	255.50	-2	2,613	-0.08%
2023/02/01	2	246.50	0	0.00	247.50	2	2,589	0.08%
2023/01/31	2	244.00	2	243.50	243.50	0	2,693	0.00%
2023/01/17	0	0.00	1	252.50	252.50	-1	2,718	-0.04%
2023/01/13	2	244.00	0	0.00	243.00	2	2,805	0.07%
2023/01/11	0	0.00	1.2	256.42	253.50	-1.2	2,855	-0.04%
2023/01/10	1	252.00	0	0.00	253.00	1	2,868	0.03%
2023/01/09	3	244.67	1	246.50	248.00	2	2,890	0.07%
2023/01/06	0	0.00	1	257.00	255.50	-1	2,861	-0.03%
2023/01/05	0	0.00	3	248.17	248.50	-3	2,832	-0.11%
2023/01/04	1	243.00	1	243.50	244.50	0	2,857	0.00%
2023/01/03	1	242.00	1	240.00	242.00	0	2,898	0.00%
2022/12/29	2	232.50	0	0.00	232.50	2	2,965	0.07%
2022/12/27	2	238.00	0	0.00	238.00	2	3,044	0.07%
2022/12/26	1	233.00	5	235.30	236.50	-4	3,060	-0.13%
2022/12/23	3	237.17	1	244.00	237.50	2	3,068	0.07%
2022/12/19	1	256.00	1	254.00	256.00	0	3,161	0.00%
2022/12/15	0	0.00	3.7	261.16	262.50	-3.7	3,224	-0.11%
2022/12/14	0	0.00	2	256.25	258.00	-2	3,225	-0.06%
2022/12/09	4	249.00	2	248.25	250.50	2	3,275	0.06%
2022/12/08	3	248.50	2	247.50	248.50	1	3,280	0.03%
2022/12/07	1.1	254.45	0	0.00	248.50	1.1	3,304	0.03%
2022/12/06	0	261.00	0	261.00	260.00	0	3,292	0.00%
2022/12/05	0.7	256.50	0	0.00	258.00	0.7	3,328	0.02%
2022/12/02	3	261.33	3	257.17	259.00	0	3,324	0.00%
2022/12/01	2	273.00	0	0.00	272.00	2	3,289	0.06%
2022/11/30	1	271.00	0	0.00	271.50	1	3,293	0.03%
2022/11/24	1	268.50	1	269.50	269.00	0	3,562	0.00%
2022/11/23	0	0.00	1	263.00	262.50	-1	3,573	-0.03%
2022/11/22	0	0.00	1	261.50	260.50	-1	3,583	-0.03%
2022/11/21	3	255.33	2	257.00	256.50	1	3,605	0.03%
2022/11/18	1	257.00	1	258.50	259.50	0	3,626	0.00%
2022/11/17	2	260.50	2	264.00	259.00	0	3,623	0.00%
2022/11/16	0	0.00	2	262.00	261.00	-2	3,640	-0.05%
2022/11/15	5	253.00	5	253.50	256.50	0	3,656	0.00%
2022/11/14	1	255.00	2	255.50	254.00	-1	3,714	-0.03%
2022/11/11	1	257.00	1	262.00	261.50	0	3,722	0.00%
2022/11/10	2	246.00	0	0.00	245.00	2	3,719	0.05%
2022/11/09	1	254.00	0	0.00	254.00	1	3,709	0.03%
2022/11/04	0	0.00	1	248.00	250.00	-1	3,884	-0.03%
2022/11/02	1	242.50	0	0.00	242.50	1	4,126	0.02%
2022/10/31	9	243.33	9	242.44	243.00	0	4,199	0.00%
2022/10/28	0	0.00	4	237.50	237.00	-4	4,211	-0.09%
2022/10/27	3	227.67	4	230.13	233.00	-1	4,199	-0.02%
2022/10/26	2	208.25	1	211.50	215.50	1	4,112	0.02%
2022/10/24	3	228.00	1	229.00	225.50	2	4,046	0.05%
2022/10/21	10	228.55	10	228.05	225.00	0	4,049	0.00%
2022/10/20	2	233.50	2	229.50	233.00	0	3,988	0.00%
2022/10/18	0.5	250.00	0	0.00	249.00	0.5	3,927	0.01%
2022/10/17	7	241.00	7	242.36	243.50	0	3,930	0.00%
2022/10/12	2	262.75	1	262.00	266.50	1	3,958	0.03%
2022/10/11	2	274.50	1	272.00	270.50	1	4,026	0.02%
2022/10/07	2	284.50	2	286.50	286.00	0	4,122	0.00%
2022/10/06	0	0.00	0	288.00	289.00	0	4,192	0.00%
2022/10/05	0	0.00	3	287.33	285.00	-3	4,216	-0.07%
2022/10/04	3	281.83	1	280.50	283.00	2	4,204	0.05%
2022/10/03	1	264.50	0	0.00	266.50	1	4,183	0.02%
2022/09/30	1	270.50	1	272.50	272.50	0	4,205	0.00%
2022/09/29	1	272.50	1	274.00	272.00	0	4,263	0.00%
2022/09/28	0	0.00	2	265.50	262.00	-2	4,255	-0.05%
2022/09/27	3	278.83	1	278.50	279.50	2	4,293	0.05%
2022/09/26	0	273.00	1	273.50	274.00	-1	4,334	-0.02%
2022/09/23	6	279.92	6	285.50	282.50	0	4,354	0.00%
2022/09/22	2	287.50	1	287.00	287.00	1	4,354	0.02%
2022/09/21	0.1	282.00	0	0.00	282.50	0.1	4,325	0.00%
2022/09/20	1	288.50	1	289.50	290.50	0	4,318	0.00%
2022/09/19	1	281.00	0	0.00	281.00	1	4,303	0.02%
2022/09/15	0	0.00	1	282.00	284.50	-1	4,320	-0.02%
2022/09/14	2	286.50	2	287.25	286.50	0	4,323	0.00%
2022/09/13	1	279.00	0	0.00	280.00	1	4,351	0.02%
2022/09/12	1	284.50	3	286.50	284.50	-2	4,375	-0.05%
2022/09/02	0	0.00	0	259.00	262.00	0	4,416	0.00%
2022/09/01	13	266.07	11	267.18	266.00	2	4,397	0.05%
2022/08/31	1	280.00	0	0.00	283.50	1	4,318	0.02%
2022/08/30	0	0.00	2	288.25	286.50	-2	4,326	-0.05%
2022/08/29	1	275.00	0	0.00	276.00	1	4,320	0.02%
2022/08/25	1	285.50	2	286.75	287.50	-1	4,301	-0.02%
2022/08/24	1	273.50	0	0.00	273.50	1	4,281	0.02%
2022/08/19	0	0.00	1	292.00	283.00	-1	4,345	-0.02%
2022/08/18	1	283.50	1	284.50	285.50	0	4,319	0.00%
2022/08/17	2	283.25	2	284.25	284.50	0	4,295	0.00%
2022/08/16	1	279.50	1	276.00	279.50	0	4,266	0.00%
2022/08/15	18	280.36	18	275.17	279.00	0	4,245	0.00%
2022/08/12	19	276.66	18	275.83	276.50	1	4,229	0.02%
2022/08/11	28	277.50	28	274.30	278.50	0	4,182	0.00%
2022/08/10	7	279.50	7	277.93	280.00	0	4,086	0.00%
2022/08/09	7	279.50	9.2	276.30	280.00	-2.2	4,026	-0.06%
2022/08/08	3	264.00	2	264.50	261.50	1	3,890	0.03%
2022/08/05	1	255.50	2	258.50	257.50	-1	3,908	-0.03%
2022/08/03	9	259.00	9	253.00	253.00	0	3,920	0.00%
2022/08/02	4	256.88	3	255.17	255.00	1	3,937	0.03%
2022/08/01	0	0.00	4.1	256.25	253.00	-4.1	3,874	-0.10%
2022/07/29	8	248.06	8	252.06	248.00	0	3,836	0.00%
2022/07/28	0	0.00	2	249.50	248.00	-2	3,806	-0.05%
2022/07/27	3	244.17	1	245.50	247.00	2	3,783	0.05%
2022/07/26	1	244.00	1	245.50	245.00	0	3,796	0.00%
2022/07/25	2	250.50	1	248.50	249.50	1	3,862	0.03%
2022/07/22	1	247.50	0	0.00	248.00	1	3,843	0.03%
2022/07/21	2	251.25	1	252.50	250.50	1	3,835	0.03%
2022/07/19	3	260.00	3.1	258.99	260.00	-0.1	3,716	0.00%
2022/07/18	2	259.75	4.1	261.56	265.00	-2.1	3,680	-0.06%
2022/07/15	8	248.31	7	248.93	247.00	1	3,565	0.03%
2022/07/14	13	236.19	18	230.28	249.00	-5	3,427	-0.15%
2022/07/13	0	0.00	5	231.70	232.50	-5	3,315	-0.15%
2022/07/12	3	210.33	0	0.00	211.50	3	3,264	0.09%
2022/07/11	4	226.00	2	229.50	222.00	2	3,241	0.06%
2022/07/08	1	232.00	5.1	231.87	230.00	-4.1	3,219	-0.13%
2022/07/07	1	218.50	1	217.50	222.00	0	3,187	0.00%
2022/07/05	2	211.50	2	209.50	213.00	0	3,143	0.00%
2022/07/04	19	205.18	19	205.00	204.00	0	3,091	0.00%
2022/07/01	3	216.33	0	0.00	215.00	3	3,064	0.10%
2022/06/24	2	244.50	2	246.00	242.50	0	3,276	0.00%
2022/06/23	1	246.00	1	240.00	240.00	0	3,322	0.00%
2022/06/22	2	242.00	0	0.00	245.00	2	3,343	0.06%
2022/06/21	2	244.00	1	241.50	252.00	1	3,319	0.03%
2022/06/17	4	234.88	3	234.33	227.50	1	3,246	0.03%
2022/06/16	0	0.00	3	252.83	242.50	-3	3,236	-0.09%
2022/06/15	0	0.00	2	244.00	240.00	-2	3,225	-0.06%
2022/06/14	2	236.00	0.5	238.00	238.00	1.5	3,205	0.05%
2022/06/13	2.5	237.53	0	0.00	236.00	2.5	3,179	0.08%
2022/06/10	0	0.00	3	238.01	242.00	-3	3,147	-0.10%
2022/06/09	0	0.00	3	232.00	234.00	-3	3,082	-0.10%
2022/06/08	2	227.25	2	230.25	228.50	0	3,056	0.00%
2022/06/06	2	217.75	0	0.00	219.50	2	3,022	0.07%
2022/06/02	1	228.00	1	226.50	226.00	0	3,053	0.00%
2022/06/01	4	228.00	0	0.00	225.50	4	3,085	0.13%
2022/05/31	0	0.00	6	227.58	232.00	-6	3,083	-0.19%
2022/05/30	1	221.00	3	220.00	217.50	-2	3,010	-0.07%
2022/05/27	1	207.50	0	0.00	208.00	1	2,958	0.03%
2022/05/26	3	211.33	0	0.00	206.00	3	2,945	0.10%
2022/05/24	2	215.25	0	0.00	211.00	2	2,893	0.07%
2022/05/19	1	225.50	0	0.00	225.00	1	2,826	0.04%
2022/05/18	1	226.50	0	0.00	230.00	1	2,793	0.04%
2022/05/13	2	233.50	4	233.38	234.50	-2	2,716	-0.07%
2022/05/12	0	0.00	2	227.50	223.50	-2	2,661	-0.08%
2022/05/10	2	207.00	0	0.00	207.00	2	2,550	0.08%
2022/05/09	0	0.00	2	218.50	218.50	-2	2,507	-0.08%
2022/05/06	1	224.00	0	0.00	226.00	1	2,519	0.04%
2022/05/05	1	235.00	0	0.00	232.00	1	2,546	0.04%
2022/04/29	3	232.00	6	230.42	233.00	-3	2,580	-0.12%
2022/04/28	0	0.00	2	218.75	219.50	-2	2,516	-0.08%
2022/04/27	3	214.66	0	0.00	215.50	3	2,506	0.12%
2022/04/20	2	223.00	0	0.00	223.00	2	2,476	0.08%
2022/04/18	0	0.00	2	219.00	219.00	-2	2,497	-0.08%
2022/04/15	0	0.00	3	226.50	224.00	-3	2,546	-0.12%
2022/04/13	0	0.00	0.3	222.00	222.00	-0.3	2,556	-0.01%
2022/04/12	2	218.00	0	0.00	215.00	2	2,581	0.08%
2022/04/11	3	223.33	0	0.00	216.50	3	2,554	0.12%
2022/04/08	1	228.00	0	0.00	226.00	1	2,506	0.04%
2022/04/07	1	231.02	0	0.00	231.00	1	2,473	0.04%
2022/04/06	0	0.00	1	236.50	238.50	-1	2,426	-0.04%
2022/04/01	1	230.50	21	226.40	230.00	-20	2,349	-0.85%
2022/03/31	15	225.07	11	224.64	222.50	4	2,269	0.18%
2022/03/30	2	215.00	0	0.00	215.00	2	2,168	0.09%
2022/03/28	1	197.01	0	0.00	204.00	1	2,099	0.05%
2022/03/25	2	204.00	0	0.00	203.00	2	2,039	0.10%
2022/03/24	2	215.00	0	0.00	215.50	2	2,027	0.10%
2022/03/22	0	216.00	0	0.00	217.50	0	2,206	0.00%
2022/03/21	1	218.00	0	0.00	219.00	1	2,182	0.05%
2022/03/18	4	219.75	0	0.00	216.00	4	2,155	0.19%
2022/03/17	0	0.00	2	233.50	236.50	-2	2,075	-0.10%
2022/03/15	2	219.01	1	219.00	219.00	1	2,057	0.05%
2022/03/14	1	228.01	0	0.00	229.50	1	2,053	0.05%
2022/03/09	2	228.25	0	0.00	228.00	2	2,062	0.10%
2022/03/08	20	230.10	18	235.25	226.50	2	2,055	0.10%
2022/03/07	0	243.63	0	0.00	237.00	0	2,008	0.00%
2022/03/04	2	254.06	0	0.00	253.50	2	1,993	0.10%
2022/03/03	0	0.00	0.2	265.00	267.00	-0.2	1,983	-0.01%
2022/02/25	2	252.00	0	0.00	252.00	2	1,983	0.10%
2022/02/24	1.1	259.87	0	0.00	254.50	1.1	1,984	0.05%
2022/02/22	0.1	263.76	0	0.00	262.00	0.1	1,979	0.00%
2022/02/21	0	0.00	0	273.50	273.00	0	1,976	0.00%
2022/02/17	0	0.00	2	274.50	272.50	-2	2,040	-0.10%
2022/02/16	1	270.50	1	272.00	274.00	0	2,073	0.00%
2022/02/14	0.1	260.73	0	0.00	256.00	0.1	2,120	0.00%
2022/02/11	0.1	269.50	0	0.00	271.50	0.1	2,166	0.00%
2022/02/10	0	0.00	1	274.98	274.50	-1	2,191	-0.05%
2022/02/08	1	261.00	0	0.00	260.50	1	2,355	0.04%
2022/02/07	1	259.00	0	0.00	258.50	1	2,385	0.04%
2022/01/26	1	277.00	4	266.25	265.00	-3	2,383	-0.13%
2022/01/25	2	273.25	2	275.73	274.50	0	2,383	0.00%
2022/01/21	2	263.50	0	0.00	263.50	2	2,357	0.08%
2022/01/10	2	264.25	2	263.00	262.50	0	2,433	0.00%
2022/01/07	0	261.00	0	0.00	259.00	0	2,419	0.00%
2021/12/23	1	259.99	1	263.50	260.00	0	2,581	0.00%
2021/12/20	1	256.02	1	259.50	260.50	0	2,571	0.00%
2021/12/17	3	260.66	4	259.25	257.50	-1	2,517	-0.04%
2021/12/16	2.1	276.11	0	0.00	275.50	2.1	2,396	0.09%
2021/12/15	0	293.50	0	0.00	292.50	0	2,326	0.00%
2021/12/13	2	303.75	2	297.00	297.00	0	2,350	0.00%
2021/12/09	0	0.00	0	303.50	302.50	0	2,357	0.00%
2021/12/07	0	0.00	0	287.53	293.00	0	2,344	0.00%
2021/12/06	0	0.00	0	286.00	283.50	0	2,327	0.00%
2021/12/03	1	278.51	0	0.00	277.00	1	2,331	0.04%
2021/11/29	0	290.00	0	0.00	290.50	0	2,421	0.00%
2021/11/26	1	300.47	1	299.50	299.50	0	2,441	0.00%
2021/11/08	0	0.00	0.1	281.75	282.50	-0.1	2,649	0.00%
2021/11/05	2	288.00	3	289.50	283.00	-1	2,581	-0.04%
2021/11/04	0	0.00	0	267.25	271.50	0	2,454	0.00%
2021/11/03	0	0.00	0	262.00	260.50	0	2,403	0.00%
2021/11/02	0	0.00	0	260.50	251.00	0	2,361	0.00%
2021/10/25	0	235.50	0	0.00	234.00	0	2,249	0.00%
2021/10/20	1	236.00	2	238.00	236.50	-1	2,241	-0.04%
2021/10/18	2	236.25	0	0.00	233.00	2	2,218	0.09%
2021/10/15	2	243.00	2	246.00	245.00	0	2,169	0.00%
2021/10/12	0	0.00	0	258.50	257.50	0	2,144	0.00%
2021/10/08	0	0.00	0	253.50	257.50	0	2,142	0.00%
2021/10/07	0	0.00	3	250.50	250.50	-3	2,169	-0.14%
2021/10/06	3	231.01	2	228.50	229.00	1	2,148	0.05%
2021/10/04	1	245.00	0	0.00	247.50	1	2,115	0.05%
2021/10/01	0	254.00	0	0.00	254.00	0	2,096	0.00%
2021/09/29	2	264.00	0	0.00	262.00	2	2,068	0.10%
2021/09/15	1	270.00	0	0.00	269.50	1	2,125	0.05%
2021/09/07	0	272.00	0	0.00	278.00	0	2,192	0.00%
2021/08/31	0	275.50	0	0.00	280.50	0	2,057	0.00%
2021/08/25	1	295.00	0	0.00	293.50	1	2,015	0.05%
2021/08/18	0	0.00	0.1	278.00	286.00	-0.1	1,989	-0.01%
2021/08/17	4.1	265.63	4	268.13	271.00	0.1	1,944	0.01%
2021/08/16	40.1	269.73	40	270.43	267.50	0.1	1,860	0.00%
2021/08/13	6	297.00	6	297.00	297.00	0	1,757	0.00%
2021/08/06	0	331.50	0	0.00	332.50	0	1,869	0.00%
2021/08/03	0	0.00	0.3	330.00	331.50	-0.3	2,034	-0.01%
2021/07/28	0	326.00	1	326.50	327.50	-1	2,071	-0.05%
2021/07/23	0	334.00	0	0.00	337.50	0	2,227	0.00%
2021/07/22	0	341.00	0	0.00	341.00	0	2,263	0.00%
2021/07/21	0	343.00	0	0.00	341.50	0	2,280	0.00%
2021/07/19	0	340.50	0	0.00	340.00	0	2,418	0.00%
2021/07/15	0	0.00	0	344.00	347.00	0	2,427	0.00%
2021/07/14	0	330.00	0	0.00	335.00	0	2,413	0.00%
2021/07/12	0	0.00	0.1	340.96	342.00	-0.1	2,350	-0.01%
2021/07/09	0	331.00	0	0.00	331.00	0	2,343	0.00%
2021/07/06	0	0.00	0	337.30	334.50	0	2,335	0.00%
2021/07/05	0	324.00	0	0.00	328.00	0	2,326	0.00%
2021/07/01	0	323.00	0.1	322.00	320.00	-0.1	2,326	0.00%
2021/06/30	0	329.00	2	329.50	330.50	-2	2,332	-0.08%
2021/06/29	2	331.97	0	0.00	330.00	2	2,346	0.09%
2021/06/28	0	331.00	2	330.00	331.00	-2	2,359	-0.08%
2021/06/25	0	331.00	0	332.50	331.00	0	2,351	0.00%
2021/06/24	0	315.50	0	315.50	314.00	0	2,336	0.00%
2021/06/23	3	310.18	2.1	311.49	315.50	0.9	2,356	0.04%
2021/06/16	0	294.50	0	0.00	295.00	0	2,380	0.00%
2021/06/11	0	0.00	0.1	296.00	295.00	-0.1	2,397	0.00%
2021/06/10	0	0.00	0	294.00	292.50	0	2,385	0.00%
2021/06/09	1	281.50	1	287.00	288.00	0	2,374	0.00%
2021/06/08	0.1	287.50	0	0.00	286.50	0.1	2,395	0.00%
2021/06/07	0.1	283.21	0	290.00	293.50	0	2,389	0.00%
2021/06/04	0.1	291.35	0	0.00	291.00	0.1	2,378	0.00%
2021/06/03	0.1	294.37	1	292.00	293.00	-0.9	2,386	-0.04%
2021/05/31	0	0.00	1	305.00	307.50	-1	2,444	-0.04%
2021/05/26	0	0.00	1	297.50	300.00	-1	2,475	-0.04%
2021/05/25	0	0.00	1	303.00	303.00	-1	2,480	-0.04%
2021/05/24	2	301.50	1.1	302.76	307.50	1	2,495	0.04%
2021/05/19	2	299.75	1.1	295.55	295.50	0.9	2,514	0.04%
2021/05/18	0	0.00	0.1	284.50	295.00	-0.1	2,508	0.00%
2021/05/14	0	0.00	2.1	271.66	271.50	-2.1	2,526	-0.08%
2021/05/13	0	0.00	0.3	269.50	269.50	-0.3	2,518	-0.01%
2021/05/12	1	257.50	0	0.00	264.00	1	2,521	0.04%
2021/05/11	0.1	262.50	0	0.00	259.00	0.1	2,508	0.00%
2021/05/10	0	0.00	1	289.50	285.50	-1	2,507	-0.04%
2021/05/05	1	292.00	0	0.00	291.00	1	2,610	0.04%
2021/05/03	1	318.00	2	315.50	315.50	-1	2,602	-0.04%
2021/04/29	0	0.00	3.1	310.26	318.00	-3.1	2,589	-0.12%
2021/04/28	1	297.50	0.1	298.68	303.50	0.9	2,564	0.03%
2021/04/26	0.2	292.00	5	295.40	296.00	-4.8	2,519	-0.19%
2021/04/23	0	0.00	0	287.50	291.50	0	2,478	0.00%
2021/04/16	0	0.00	1	275.50	275.50	-1	2,599	-0.04%
2021/04/15	0	0.00	0.1	267.50	267.50	-0.1	2,614	0.00%
2021/04/13	0	0.00	0.3	268.00	266.00	-0.3	2,667	-0.01%
2021/03/31	0.2	279.00	0	277.50	276.00	0.1	2,780	0.00%
2021/03/30	8.1	278.75	8	276.50	278.50	0.1	2,751	0.00%
2021/03/29	0	0.00	2.2	279.31	279.50	-2.2	2,751	-0.08%
2021/03/19	0	0.00	1	267.00	273.50	-1	2,968	-0.03%
2021/03/18	0	0.00	1	266.50	262.50	-1	2,976	-0.03%
2021/03/17	2	261.00	0	0.00	265.50	2	3,033	0.07%
2021/03/16	0	266.00	0	0.00	265.50	0	3,090	0.00%
2021/03/12	0.2	261.62	0	0.00	262.50	0.2	3,119	0.01%
2021/03/11	3	253.00	0	0.00	254.50	3	3,118	0.10%
2021/02/24	0	272.50	0	0.00	268.50	0	3,235	0.00%
2021/02/18	0	0.00	0.1	276.00	275.50	-0.1	3,284	0.00%
2021/02/17	2	266.00	0	0.00	269.50	2	3,328	0.06%
2021/02/05	6	271.50	6	274.00	271.50	0	3,289	0.00%
2021/02/04	0.1	275.00	0	0.00	272.00	0.1	3,393	0.00%
2021/01/20	0	0.00	0	282.50	281.00	0	3,043	0.00%
2021/01/19	3	284.00	0	0.00	283.00	3	3,043	0.10%
2021/01/18	2	277.00	0	0.00	282.00	2	3,062	0.07%
2021/01/14	1.1	282.62	0	0.00	282.50	1.1	3,070	0.03%
2021/01/12	1.1	289.00	0	0.00	287.00	1.1	2,984	0.04%
2021/01/08	0.1	291.50	0	0.00	291.50	0.1	2,923	0.00%
2021/01/07	0.1	297.50	0	0.00	296.00	0.1	2,903	0.00%
2021/01/06	0	295.50	0	0.00	296.00	0	2,894	0.00%
2021/01/05	1	296.50	1	297.50	297.50	0	2,879	0.00%
2021/01/04	1	301.06	0	0.00	301.00	1	2,860	0.04%
2020/12/30	1	316.00	2	311.25	316.00	-1	2,862	-0.03%
2020/12/29	2	303.25	2	306.00	306.50	0	2,870	0.00%
2020/12/28	1	300.00	2	300.25	298.50	-1	2,920	-0.03%
2020/12/23	0	0.00	1	285.00	285.50	-1	3,028	-0.03%
2020/12/22	0.1	285.00	0	0.00	285.50	0.1	3,059	0.00%
2020/12/17	4	294.50	2	295.50	287.50	2	3,146	0.06%
2020/12/15	2	287.50	2	290.50	288.00	0	2,991	0.00%
2020/12/14	5	284.10	5	284.00	285.00	0	2,956	0.00%
2020/12/11	2	276.49	4	275.75	277.00	-2	2,909	-0.07%
2020/12/10	4	270.63	3.7	266.42	265.00	0.3	2,861	0.01%
2020/12/07	0	0.00	4	255.25	256.00	-4	2,908	-0.14%
2020/12/04	1	248.50	1	249.50	250.00	0	2,920	0.00%
2020/12/02	3.3	242.58	3	244.17	245.00	0.3	2,880	0.01%
2020/12/01	0	0.00	2	243.50	243.00	-2	2,928	-0.07%
2020/11/26	4	231.75	4	233.38	237.00	0	2,909	0.00%
2020/11/25	2	231.00	1	229.00	228.00	1	2,932	0.03%
2020/11/23	2	236.25	0	0.00	237.50	2	3,004	0.07%
2020/11/19	0	0.00	1	248.00	242.50	-1	3,117	-0.03%
2020/11/18	1	240.50	0	0.00	246.00	1	3,175	0.03%
2020/11/17	0	0.00	1	240.50	244.00	-1	3,190	-0.03%
2020/11/16	1	237.50	2	237.25	239.00	-1	3,205	-0.03%
2020/11/13	2	227.25	2	229.50	229.50	0	3,182	0.00%
2020/11/12	2	227.50	4	228.75	223.00	-2	3,192	-0.06%
2020/11/10	2	220.50	1	220.00	217.50	1	3,260	0.03%
2020/11/09	0	0.00	1	217.50	217.50	-1	3,317	-0.03%
2020/11/05	0	0.00	4	212.25	212.00	-4	3,498	-0.11%
2020/10/29	0	0.00	1	204.00	206.50	-1	3,722	-0.03%
2020/10/08	22	221.34	22	219.00	219.00	0	4,017	0.00%
2020/10/06	0	0.00	4	221.50	226.00	-4	4,019	-0.10%
2020/10/05	1	226.00	1	228.50	218.50	0	4,006	0.00%
2020/09/29	27	220.54	27	219.31	221.00	0	3,987	0.00%
2020/09/28	1	219.00	2	218.50	219.00	-1	4,000	-0.02%
2020/09/24	26	206.77	25	212.96	206.50	1	4,087	0.02%
2020/09/22	1	219.00	2	218.50	216.50	-1	4,010	-0.02%
2020/09/18	0	0.00	1	219.50	219.50	-1	4,069	-0.02%
2020/09/17	2	217.25	1	218.00	216.00	1	4,081	0.02%
2020/09/16	0	0.00	1	221.00	219.50	-1	4,073	-0.02%
2020/09/15	1	220.50	0	0.00	220.50	1	4,075	0.02%
2020/09/14	2	221.00	0	0.00	218.50	2	4,159	0.05%
2020/09/11	3	217.83	0	0.00	215.50	3	4,142	0.07%
2020/09/10	3	224.50	4	225.88	222.00	-1	4,135	-0.02%
2020/09/09	1	217.00	1	218.00	218.50	0	4,104	0.00%
2020/09/08	2	221.50	1	223.00	222.50	1	4,108	0.02%
2020/09/07	21	228.45	21	224.00	224.00	0	4,150	0.00%
2020/09/04	24	229.31	24	226.23	230.00	0	4,242	0.00%
2020/09/03	23	239.78	20	233.00	233.50	3	4,283	0.07%
2020/09/02	20	237.88	22.1	239.05	240.00	-2.1	4,385	-0.05%
2020/09/01	22	235.64	25	237.08	237.00	-3	4,557	-0.07%
2020/08/31	23	237.09	21	234.00	234.00	2	4,592	0.04%
2020/08/28	2	234.50	5	237.20	241.00	-3	4,611	-0.07%
2020/08/27	25	233.74	28	235.45	236.00	-3	4,669	-0.06%
2020/08/26	24	232.40	21	230.00	230.00	3	4,781	0.06%
2020/08/25	34	240.44	31	243.98	237.50	3	4,745	0.06%
2020/08/24	4	240.50	2	238.25	244.00	2	4,769	0.04%
2020/08/21	1	228.00	1	225.00	228.00	0	4,827	0.00%
2020/08/20	2	229.00	0	0.00	222.00	2	4,818	0.04%
2020/08/19	2	237.00	2	238.50	232.50	0	4,815	0.00%
2020/08/18	2	237.50	2	238.00	235.00	0	4,938	0.00%
2020/08/17	13	231.15	14	235.75	238.00	-1	4,950	-0.02%
2020/08/14	22	225.36	22	228.25	228.50	0	4,896	0.00%
2020/08/13	25	217.16	22	219.23	220.00	3	4,843	0.06%
2020/08/12	23	210.15	23	213.50	215.00	0	4,865	0.00%
2020/08/11	13	218.08	16	210.94	209.00	-3	4,956	-0.06%
2020/08/10	24	221.85	22	220.00	220.00	2	4,916	0.04%
2020/08/07	22	230.73	19	226.63	226.00	3	4,988	0.06%
2020/08/06	10	241.50	10	248.50	237.00	0	4,987	0.00%
2020/08/05	20	248.25	20	248.38	247.00	0	5,040	0.00%
2020/08/04	21	237.57	21	241.12	245.50	0	5,047	0.00%
2020/08/03	21	234.17	21	233.00	233.00	0	5,058	0.00%
2020/07/31	21	232.74	21	229.50	229.50	0	5,057	0.00%
2020/07/30	20	234.30	20	232.00	232.00	0	5,127	0.00%
2020/07/29	23	232.09	21	235.48	232.00	2	5,198	0.04%
2020/07/28	21	230.50	23	234.83	229.00	-2	5,252	-0.04%
2020/07/27	20	235.00	20	239.73	235.00	0	5,333	0.00%
2020/07/23	0	0.00	2	240.50	240.50	-2	5,899	-0.03%
2020/07/21	22	243.30	20	242.70	242.00	2	6,090	0.03%
2020/07/20	20	238.25	20	237.50	237.50	0	6,246	0.00%
2020/07/17	19	242.45	19	235.50	236.50	0	6,366	0.00%
2020/07/16	21	244.55	21	245.93	241.50	0	6,520	0.00%
2020/07/15	17	256.50	17	263.53	252.50	0	6,752	0.00%
2020/07/14	18	258.86	17	259.00	259.00	1	7,003	0.01%
2020/07/13	19	261.50	20	259.18	261.50	-1	7,093	-0.01%
2020/07/09	13	258.00	14	257.00	258.00	-1	7,139	-0.01%
2020/07/08	14	256.71	13	255.50	255.50	1	7,161	0.01%
2020/07/07	8	260.00	8	265.06	256.50	0	7,269	0.00%
2020/07/06	14	249.54	14	266.00	256.50	0	7,267	0.00%
2020/07/03	14	242.00	15	242.23	242.00	-1	7,244	-0.01%
2020/07/02	15	233.50	15	231.97	237.50	0	7,322	0.00%
2020/07/01	18	230.75	16	233.25	230.50	2	7,396	0.03%
2020/06/30	15	229.50	15	225.50	228.00	0	7,439	0.00%
2020/06/29	15	223.50	17	226.44	225.50	-2	7,495	-0.03%
2020/06/24	16	226.81	15	223.50	223.50	1	7,515	0.01%
2020/06/23	15	225.53	14	231.86	225.00	1	7,599	0.01%
2020/06/22	15	229.00	15	227.50	229.00	0	7,665	0.00%
2020/06/19	17	230.18	17	226.24	230.00	0	7,826	0.00%
2020/06/18	11	223.50	11	224.50	223.00	0	7,892	0.00%
2020/06/17	12	222.79	12	225.29	224.50	0	8,006	0.00%
2020/06/16	11	224.86	11	226.00	226.50	0	8,327	0.00%
2020/06/15	11	220.50	10	219.75	220.50	1	8,462	0.01%
2020/06/12	11	226.50	16	219.47	226.50	-5	8,552	-0.06%
2020/06/11	13.2	223.63	15	222.63	223.50	-1.8	8,639	-0.02%
2020/06/10	11	212.23	11	214.50	217.50	0	8,614	0.00%
2020/06/08	2	212.75	0	0.00	213.00	2	8,742	0.02%
2020/06/03	1	223.00	0	0.00	223.50	1	8,638	0.01%
2020/06/02	6	229.17	7	224.71	228.00	-1	8,589	-0.01%
2020/05/29	0	0.00	2	236.00	241.50	-2	8,583	-0.02%
2020/05/28	5	238.80	4	240.63	236.00	1	8,568	0.01%
2020/05/27	0	0.00	1	231.50	229.00	-1	8,506	-0.01%
2020/05/26	2	230.00	2	228.50	229.00	0	8,598	0.00%
2020/05/25	3	219.17	4	226.13	229.00	-1	8,592	-0.01%
2020/05/22	2	218.50	1	219.00	217.50	1	8,479	0.01%
2020/05/21	0	0.00	1	217.00	216.50	-1	8,499	-0.01%
2020/05/19	2	212.25	6	215.00	212.00	-4	8,614	-0.05%
2020/05/18	6	218.67	0	0.00	218.00	6	8,556	0.07%
2020/05/15	1	212.50	0	0.00	209.00	1	8,454	0.01%
2020/05/14	11	212.91	11	214.45	211.00	0	8,438	0.00%
2020/05/13	1	209.50	1	205.50	209.50	0	8,385	0.00%
2020/05/12	0.5	204.50	1	204.50	204.50	-0.5	8,424	-0.01%
2020/05/11	5	213.50	5	209.00	209.00	0	8,494	0.00%
2020/05/06	0	0.00	1	210.50	212.50	-1	8,746	-0.01%
2020/05/05	3.2	212.53	1	208.50	209.50	2.2	8,723	0.03%
2020/05/04	2	208.00	1	207.00	208.50	1	8,699	0.01%
2020/04/30	24	217.83	1	218.00	217.50	23	8,678	0.27%
2020/04/29	3	225.33	5	221.10	223.50	-2	8,647	-0.02%
2020/04/28	2	212.50	12	207.88	212.50	-10	8,389	-0.12%
2020/04/27	0	0.00	3	197.67	196.50	-3	8,214	-0.04%
2020/04/24	2	194.75	16	192.75	195.00	-14	8,157	-0.17%
2020/04/23	19	190.45	17	192.32	190.00	2	8,121	0.02%
2020/04/21	3.1	188.84	5	182.80	184.00	-1.9	7,892	-0.02%
2020/04/20	10.2	193.88	6	193.00	193.00	4.2	7,764	0.05%
2020/04/17	3	202.33	0	0.00	206.00	3	7,499	0.04%
2020/04/16	0	0.00	3	186.00	188.00	-3	7,257	-0.04%
2020/04/15	0	0.00	1	184.00	183.00	-1	7,214	-0.01%
2020/04/13	0	0.00	1	180.00	178.00	-1	7,238	-0.01%
2020/04/10	0	0.00	1	178.50	178.50	-1	7,203	-0.01%
2020/04/09	2	173.50	0	0.00	174.50	2	7,156	0.03%
2020/04/08	1	177.50	0	0.00	177.50	1	7,196	0.01%
2020/04/07	1	174.50	0	0.00	174.50	1	7,282	0.01%
2020/04/06	2	169.50	5	172.60	176.00	-3	7,158	-0.04%
2020/04/01	1	163.50	3	167.00	166.50	-2	7,084	-0.03%
2020/03/31	0	0.00	1	161.00	163.00	-1	7,053	-0.01%
2020/03/30	0	0.00	0.3	158.00	158.00	-0.3	7,007	0.00%
2020/03/27	0	0.00	4	159.50	156.50	-4	7,048	-0.06%
2020/03/25	0	0.00	4	151.38	154.00	-4	6,898	-0.06%
2020/03/24	1	140.50	0	0.00	144.00	1	6,735	0.01%
2020/03/23	5	138.90	0.1	137.50	137.00	4.9	6,592	0.07%
2020/03/19	1	156.50	0	0.00	149.00	1	6,193	0.02%
2020/03/18	0.4	165.00	1	170.00	165.50	-0.6	6,053	-0.01%
2020/03/12	1	166.00	2	172.50	164.00	-1	5,738	-0.02%
2020/03/10	5	171.00	1	167.00	171.00	4	5,777	0.07%
2020/03/09	1	172.00	0	0.00	168.00	1	5,805	0.02%
2020/03/06	2	177.25	1	176.00	178.00	1	5,764	0.02%
2020/03/05	1	176.50	4	174.38	179.00	-3	5,756	-0.05%
2020/03/02	0	0.00	6	161.00	162.00	-6	5,824	-0.10%
2020/02/27	2	172.25	2	165.00	163.50	0	6,678	0.00%
2020/02/24	1	176.00	0	0.00	176.00	1	6,758	0.01%
2020/02/21	3	181.50	4	180.63	179.50	-1	6,747	-0.01%
2020/02/20	1	187.00	0	0.00	183.50	1	6,728	0.01%
2020/02/19	0	0.00	2	182.50	182.00	-2	6,713	-0.03%
2020/02/18	3	182.83	0	0.00	180.50	3	6,723	0.04%
2020/02/17	5	180.70	3	181.67	183.50	2	6,721	0.03%
2020/02/14	1	181.00	1	181.50	182.50	0	6,741	0.00%
2020/02/13	1	180.00	0	0.00	179.50	1	6,792	0.01%
2020/02/12	4	184.63	4.2	184.57	183.00	-0.2	6,780	0.00%
2020/02/11	6	183.75	0	0.00	184.00	6	6,835	0.09%
2020/02/10	0	0.00	1	180.50	181.50	-1	6,866	-0.01%
2020/02/07	1	174.00	2	175.50	174.00	-1	6,840	-0.01%
2020/02/06	0	0.00	2	176.50	176.00	-2	6,788	-0.03%
2020/02/05	1	175.00	1	173.00	173.50	0	6,903	0.00%
2020/02/04	0	0.00	1	170.00	171.00	-1	6,982	-0.01%
2020/02/03	3	156.17	3	159.00	164.00	0	6,950	0.00%
2020/01/31	0	0.00	2	163.00	163.00	-2	6,949	-0.03%
2020/01/30	2	164.00	2	160.25	159.00	0	6,976	0.00%
2020/01/20	0	0.00	1	175.00	174.00	-1	6,879	-0.01%
2020/01/17	0	0.00	1	172.50	173.50	-1	6,831	-0.01%
2020/01/14	1	168.00	0	0.00	168.50	1	6,761	0.01%
2020/01/13	0	0.00	1	166.00	168.00	-1	6,713	-0.01%
2020/01/10	1	166.50	1	165.00	165.50	0	6,797	0.00%
2020/01/09	1	164.50	1	167.00	168.00	0	6,848	0.00%
2020/01/08	3	159.00	0	0.00	165.00	3	6,875	0.04%
2020/01/07	2	162.00	3	162.50	162.00	-1	6,957	-0.01%
2020/01/03	0	0.00	1	177.50	171.50	-1	7,075	-0.01%
2020/01/02	1	174.50	5	172.10	175.00	-4	7,049	-0.06%
2019/12/31	2	168.00	4	167.75	168.00	-2	7,053	-0.03%
2019/12/30	0	0.00	2	164.00	164.00	-2	6,952	-0.03%
2019/12/26	1	158.00	0	0.00	157.50	1	7,105	0.01%
2019/12/25	2	158.00	0	0.00	160.00	2	7,122	0.03%
2019/12/24	3	161.17	0	0.00	160.50	3	7,108	0.04%
2019/12/19	0	0.00	1	167.00	167.00	-1	7,206	-0.01%
2019/12/16	0	0.00	1	166.00	166.50	-1	7,527	-0.01%
2019/12/13	5	163.50	0	0.00	164.50	5	7,608	0.07%
2019/12/10	0	0.00	4	165.50	164.50	-4	7,658	-0.05%
2019/12/09	1	165.00	22	164.48	164.50	-21	7,704	-0.27%
2019/12/06	10	160.50	0	0.00	160.50	10	7,672	0.13%
2019/12/05	0	0.00	21	160.69	164.50	-21	7,640	-0.27%
2019/12/02	1	157.00	0	0.00	158.00	1	7,554	0.01%
2019/11/29	20	158.75	10	162.50	159.00	10	7,611	0.13%
2019/11/28	11	160.05	0	0.00	160.00	11	7,680	0.14%
2019/11/27	2	164.25	0	0.00	163.50	2	7,696	0.03%
2019/11/22	10	165.00	10	166.25	166.50	0	6,895	0.00%
2019/11/21	0	0.00	1	166.00	166.50	-1	6,840	-0.01%
2019/11/20	0	0.00	4	169.25	169.00	-4	6,799	-0.06%
2019/11/18	4	172.75	0	0.00	171.00	4	6,827	0.06%
2019/11/15	0	0.00	2	178.00	178.00	-2	6,801	-0.03%
2019/11/14	0	0.00	1	178.50	175.50	-1	6,785	-0.01%
2019/11/13	0	0.00	6	176.00	176.00	-6	6,770	-0.09%
2019/11/12	6	171.25	3	175.00	174.00	3	6,777	0.04%
2019/11/11	2	173.00	2	175.75	173.00	0	6,724	0.00%
2019/11/08	6	174.17	3	175.67	172.00	3	6,774	0.04%
2019/11/07	3	171.50	3	174.50	174.00	0	6,760	0.00%
2019/11/06	0	0.00	2	180.00	180.50	-2	6,751	-0.03%
2019/11/05	0	0.00	11	175.86	175.50	-11	6,860	-0.16%
2019/11/04	22	171.07	10	172.00	173.00	12	6,915	0.17%
2019/11/01	0	0.00	0	176.00	174.50	0	6,890	0.00%
2019/10/31	15	183.00	13	184.92	181.50	2	6,804	0.03%
2019/10/30	18	182.33	6	186.25	182.50	12	6,796	0.18%
2019/10/29	7	185.71	0	0.00	182.50	7	6,741	0.10%
2019/10/24	2	188.00	0	0.00	188.50	2	6,793	0.03%
2019/10/18	1	188.00	1	190.00	189.50	0	6,945	0.00%
2019/10/17	2	186.00	0	0.00	187.00	2	6,881	0.03%
2019/10/15	0	0.00	0.1	194.00	195.00	-0.1	6,717	0.00%
2019/10/08	2	180.00	2	178.00	180.00	0	6,436	0.00%
2019/10/03	0	0.00	3	169.50	175.00	-3	6,282	-0.05%
2019/10/02	0	0.00	9	165.06	167.00	-9	6,165	-0.15%
2019/10/01	5	161.40	0	0.00	162.00	5	6,110	0.08%
2019/09/26	0	0.00	2	165.50	165.00	-2	6,237	-0.03%
2019/09/25	2	161.75	2	163.50	162.50	0	6,350	0.00%
2019/09/24	5	164.80	0	0.00	165.00	5	6,374	0.08%
2019/09/23	5	164.10	3	165.50	163.50	2	6,348	0.03%
2019/09/20	2	168.50	0	0.00	169.00	2	6,289	0.03%
2019/09/19	1	172.50	1	170.00	172.00	0	6,328	0.00%
2019/09/18	3	173.17	8	174.94	177.50	-5	6,459	-0.08%
2019/09/17	5	172.10	17	172.79	172.50	-12	6,372	-0.19%
2019/09/16	17	170.88	0	0.00	171.00	17	6,381	0.27%
2019/09/12	0	0.00	1	169.00	170.50	-1	6,386	-0.02%
2019/09/10	0	0.00	1	167.00	168.00	-1	6,357	-0.02%
2019/09/09	0	0.00	1	168.00	166.00	-1	6,343	-0.02%
2019/09/05	1	162.00	2	163.25	162.50	-1	6,348	-0.02%
2019/09/04	2	162.25	0	0.00	163.00	2	6,311	0.03%
2019/09/02	1	162.00	0	0.00	164.00	1	6,286	0.02%
2019/08/28	0	0.00	3	159.33	161.50	-3	6,115	-0.05%
2019/08/27	1	155.50	0	0.00	156.50	1	6,005	0.02%
2019/08/26	1	153.00	1	153.50	153.00	0	5,905	0.00%
2019/08/23	0	0.00	1	154.00	153.50	-1	5,873	-0.02%
2019/08/22	0	0.00	1	158.00	155.00	-1	5,853	-0.02%
2019/08/14	1	152.50	0	0.00	150.50	1	5,779	0.02%
2019/08/13	3	151.33	0	0.00	149.00	3	5,809	0.05%
2019/08/08	0	0.00	1	150.50	151.00	-1	5,647	-0.02%
2019/08/07	0	0.00	3	143.83	147.50	-3	5,552	-0.05%
2019/08/06	0	0.00	1	141.00	140.50	-1	5,462	-0.02%
2019/08/05	0	0.00	4	137.88	138.00	-4	5,371	-0.07%
2019/08/02	2	132.75	0	0.00	133.00	2	5,329	0.04%
2019/08/01	0	0.00	1	136.00	136.50	-1	5,322	-0.02%
2019/07/31	1.6	132.56	0	0.00	134.00	1.6	5,381	0.03%
2019/07/30	0	0.00	1	134.00	133.00	-1	5,470	-0.02%
2019/07/25	1	136.50	0	0.00	134.50	1	5,479	0.02%
2019/07/23	0	0.00	3	136.17	134.00	-3	5,510	-0.05%
2019/07/22	2	135.50	1	136.50	136.50	1	5,570	0.02%
2019/07/19	0	0.00	1	130.50	132.00	-1	5,508	-0.02%
2019/07/11	2	130.50	0	0.00	129.00	2	5,788	0.03%
2019/07/08	0	0.00	1	131.00	130.00	-1	5,823	-0.02%
2019/07/03	15	132.00	11	134.55	127.50	4	5,922	0.07%
2019/07/02	0	0.00	3	136.83	136.50	-3	5,770	-0.05%
2019/07/01	3	135.83	4	134.88	134.00	-1	5,637	-0.02%
2019/06/26	1	129.50	0	0.00	131.00	1	5,772	0.02%
2019/06/24	10	120.00	11	122.32	122.00	-1	5,437	-0.02%
2019/06/19	0	0.00	23	124.02	124.50	-23	5,691	-0.40%
2019/06/18	2	120.00	10	120.50	121.50	-8	5,690	-0.14%
2019/06/17	10	119.00	2	119.00	119.00	8	5,781	0.14%
2019/06/14	22	121.20	0	0.00	121.00	22	5,938	0.37%
2019/06/13	2	125.75	1	126.00	126.00	1	6,152	0.02%
2019/06/12	1	124.50	0	0.00	124.00	1	6,167	0.02%
2019/06/11	1	123.50	0	0.00	123.50	1	6,177	0.02%
2019/06/10	1	121.50	0	0.00	123.50	1	6,167	0.02%
2019/05/29	0	0.00	3	115.83	116.50	-3	6,226	-0.05%
2019/05/27	1	114.00	0	0.00	111.50	1	6,303	0.02%
2019/05/22	2	121.00	1	124.00	119.00	1	6,588	0.02%
2019/05/21	0	0.00	2	120.50	122.00	-2	6,602	-0.03%
2019/05/20	1	119.50	0	0.00	118.50	1	6,600	0.02%
2019/05/17	1	121.50	1	124.50	121.50	0	6,609	0.00%
2019/05/15	1	131.00	11	128.23	131.00	-10	6,748	-0.15%
2019/05/14	12	123.88	13	125.19	126.00	-1	6,819	-0.01%
2019/05/10	0	0.00	2	130.00	130.00	-2	6,910	-0.03%
2019/05/09	4	130.50	1	130.00	129.00	3	6,958	0.04%
2019/05/08	2	130.50	1	133.00	133.50	1	6,971	0.01%
2019/05/07	10	135.00	1	136.50	135.00	9	6,890	0.13%
2019/05/06	2	133.00	0	0.00	133.50	2	6,819	0.03%
2019/05/03	2	135.75	3	135.67	136.50	-1	6,808	-0.01%
2019/05/02	0	0.00	2	132.00	134.00	-2	6,843	-0.03%
2019/04/30	0	0.00	2	130.25	131.00	-2	6,922	-0.03%
2019/04/29	0	0.00	1	130.00	129.50	-1	6,959	-0.01%
2019/04/26	5	129.20	0	0.00	128.50	5	6,957	0.07%
2019/04/23	3	135.00	13	135.31	139.50	-10	7,563	-0.13%
2019/04/22	2	131.00	8	129.31	131.00	-6	7,474	-0.08%
2019/04/18	1	131.00	0	0.00	128.00	1	7,572	0.01%
2019/04/16	2	131.50	1	132.00	132.50	1	7,808	0.01%
2019/04/15	10.1	132.68	0	0.00	131.00	10.1	7,926	0.13%
2019/04/12	1	131.00	1	133.00	133.00	0	8,001	0.00%
2019/04/10	0	0.00	1	134.00	133.00	-1	8,272	-0.01%
2019/04/09	4	133.25	3	134.49	131.50	1	8,336	0.01%
2019/04/08	0	0.00	1	131.00	129.00	-1	8,552	-0.01%
2019/04/02	1	129.00	0	0.00	129.00	1	8,718	0.01%
2019/04/01	4	128.50	0	0.00	130.50	4	8,677	0.05%
2019/03/29	0	0.00	1	124.50	124.50	-1	8,527	-0.01%
2019/03/28	0	122.00	1	124.00	122.50	-1	8,518	-0.01%
2019/03/26	1	124.00	1	124.00	121.00	0	8,535	0.00%
2019/03/25	2	117.00	4	117.00	120.00	-2	8,412	-0.02%
2019/03/22	2	121.00	2	121.25	118.50	0	8,390	0.00%
2019/03/21	1	119.00	1	120.00	118.50	0	8,260	0.00%
2019/03/20	1	119.00	1	120.00	120.00	0	8,254	0.00%
2019/03/19	0	0.00	1	120.50	116.50	-1	8,210	-0.01%
2019/03/18	1	117.00	2	117.50	118.50	-1	8,121	-0.01%
2019/03/15	0	0.00	3	110.67	110.00	-3	7,962	-0.04%
2019/03/14	2	108.00	0	0.00	108.00	2	8,065	0.02%
2019/03/13	1	109.50	15	107.70	109.00	-14	8,113	-0.17%
2019/03/12	11	106.00	0	0.00	106.00	11	8,185	0.13%
2019/03/08	0	0.00	2	108.00	108.00	-2	8,369	-0.02%
2019/03/07	10	104.00	12	106.17	106.50	-2	8,340	-0.02%
2019/03/06	4	106.25	0	0.00	105.50	4	8,406	0.05%
2019/03/05	1	107.00	1	108.00	107.00	0	8,442	0.00%
2019/03/04	1	108.50	0	0.00	108.00	1	8,439	0.01%
2019/02/25	0	0.00	3	108.67	108.50	-3	8,270	-0.04%
2019/02/22	3	106.17	11	104.05	106.50	-8	8,268	-0.10%
2019/02/21	23	99.78	23	101.13	102.00	0	8,227	0.00%
2019/02/20	0	0.00	4	102.50	101.50	-4	8,287	-0.05%
2019/02/19	0	0.00	1	101.50	101.50	-1	8,289	-0.01%
2019/02/18	1	100.00	10	101.00	100.50	-9	8,283	-0.11%
2019/02/15	23	100.24	13	99.70	99.50	10	8,274	0.12%
2019/02/14	12	103.08	0	0.00	103.00	12	8,116	0.15%
2019/02/13	4	108.38	1	105.50	106.00	3	8,065	0.04%
2019/02/12	0	0.00	1	109.50	109.50	-1	7,979	-0.01%
2019/02/11	3	109.33	0	0.00	109.00	3	7,970	0.04%
2019/01/30	0	0.00	3	106.83	107.50	-3	7,854	-0.04%
2019/01/29	3	104.00	2	104.75	104.00	1	7,758	0.01%
2019/01/25	2	106.00	0	0.00	106.50	2	7,785	0.03%
2019/01/24	0	0.00	1	108.50	106.50	-1	7,861	-0.01%
2019/01/23	2	106.50	2	106.25	107.00	0	7,914	0.00%
2019/01/18	0	0.00	11	107.00	107.00	-11	8,055	-0.14%
2019/01/17	14	106.25	2	108.50	104.50	12	8,092	0.15%
2019/01/16	2	111.00	4	111.88	112.00	-2	7,965	-0.03%
2019/01/15	12	109.21	16	110.25	108.50	-4	7,798	-0.05%
2019/01/14	2	103.75	3	103.50	105.00	-1	7,425	-0.01%
2019/01/11	0	0.00	1	102.00	103.00	-1	7,429	-0.01%
2019/01/10	3	100.33	0	0.00	100.00	3	7,516	0.04%
2019/01/09	2	103.00	4	103.38	102.50	-2	7,634	-0.03%
2019/01/08	0	0.00	1	102.00	102.00	-1	7,594	-0.01%
2019/01/07	3	101.33	1	103.00	99.70	2	7,521	0.03%
2019/01/04	1	98.30	0	0.00	101.00	1	7,543	0.01%
2019/01/03	1	99.30	2	99.75	99.90	-1	7,657	-0.01%
2019/01/02	4	98.28	4	100.30	98.20	0	7,585	0.00%
2018/12/28	2	98.60	0	0.00	98.60	2	7,456	0.03%
2018/12/27	2	98.70	2	100.00	98.10	0	7,472	0.00%
2018/12/25	2	90.60	0	0.00	90.60	2	7,327	0.03%
2018/12/24	0	0.00	1	95.00	94.20	-1	7,315	-0.01%
2018/12/22	1	96.60	1	97.60	97.60	0	7,344	0.00%
2018/12/21	1	98.40	0	0.00	96.90	1	7,605	0.01%
2018/12/13	0	0.00	2	100.50	99.60	-2	8,787	-0.02%
2018/12/10	102	90.80	103	93.43	92.00	-1	8,747	-0.01%	大買/大賣/
2018/12/04	1.1	102.41	0	0.00	102.00	1.1	8,912	0.01%
2018/12/03	2	101.75	2	102.75	101.50	0	9,057	0.00%
2018/11/30	0	0.00	2	97.90	97.50	-2	8,955	-0.02%
2018/11/29	0	0.00	3	97.93	96.30	-3	9,035	-0.03%
2018/11/28	0.1	96.20	0	0.00	96.20	0.1	8,935	0.00%
2018/11/27	0	0.00	3	97.10	97.40	-3	9,106	-0.03%
2018/11/26	3	93.90	0	0.00	94.00	3	9,148	0.03%
2018/11/23	2	92.80	0	0.00	92.50	2	9,186	0.02%
2018/11/20	17	97.54	13	96.42	94.20	4	9,073	0.04%
2018/11/19	0	0.00	5	100.30	101.50	-5	8,940	-0.06%
2018/11/16	0	0.00	1	95.60	95.20	-1	8,865	-0.01%
2018/11/14	2	93.00	0	0.00	92.80	2	8,890	0.02%
2018/11/13	1	89.00	0	0.00	92.60	1	8,895	0.01%
2018/11/09	0	0.00	0.4	91.30	91.60	-0.4	9,269	0.00%
2018/11/02	30	89.10	30	87.80	89.10	0	9,807	0.00%
2018/11/01	0	0.00	1	88.50	89.00	-1	9,888	-0.01%
2018/10/31	1	84.20	1	84.70	85.20	0	9,823	0.00%
2018/10/29	2	80.85	4	78.00	78.40	-2	9,711	-0.02%
2018/10/25	0	0.00	3	84.30	85.70	-3	9,714	-0.03%
2018/10/24	0	0.00	1	89.80	88.70	-1	9,647	-0.01%
2018/10/22	6	88.43	3	88.90	87.60	3	9,712	0.03%
2018/10/19	1	87.50	0	0.00	88.20	1	9,710	0.01%
2018/10/18	0	0.00	4	91.05	91.50	-4	9,729	-0.04%
2018/10/17	1	89.10	4	90.88	91.00	-3	9,722	-0.03%
2018/10/12	2	83.05	0	0.00	81.80	2	9,924	0.02%
2018/10/11	13	77.22	14	77.47	83.40	-1	9,957	-0.01%
2018/10/08	0	0.00	2	84.15	84.30	-2	10,252	-0.02%
2018/10/05	28	81.90	20	82.90	82.90	8	10,492	0.08%
2018/10/04	0	0.00	28	84.20	84.50	-28	10,446	-0.27%
2018/10/03	23	83.58	0	0.00	83.30	23	10,534	0.22%
2018/10/02	2	88.00	10	88.27	88.50	-8	10,517	-0.08%
2018/09/28	1	85.30	52	85.06	85.00	-51	10,777	-0.47%
2018/09/27	51.1	83.66	20	83.38	82.30	31.1	10,602	0.29%
2018/09/26	39	88.15	3	88.57	87.60	36	10,329	0.35%
2018/09/25	2	89.50	4	92.00	91.90	-2	10,299	-0.02%
2018/09/21	8	87.80	96	88.81	92.00	-88	10,261	-0.86%
2018/09/20	93	90.47	2	88.10	86.70	91	10,166	0.90%
2018/09/19	40	93.75	46.2	95.00	96.30	-6.2	9,857	-0.06%
2018/09/17	0	0.00	12	98.35	98.90	-12	9,787	-0.12%
2018/09/14	0	0.00	40	95.70	97.40	-40	9,783	-0.41%
2018/09/13	0	0.00	30	92.90	91.50	-30	9,721	-0.31%
2018/09/12	32	91.32	2	91.60	91.00	30	9,721	0.31%
2018/09/11	43	94.00	45	95.12	96.00	-2	9,686	-0.02%
2018/09/10	22	99.59	0	0.00	98.30	22	9,484	0.23%
2018/09/07	33	105.56	0	0.00	105.00	33	9,377	0.35%
2018/09/06	10	108.00	10	110.00	110.00	0	9,233	0.00%
2018/09/05	10	109.00	25	111.40	110.00	-15	9,264	-0.16%
2018/09/04	5	110.00	0	0.00	109.00	5	9,229	0.05%
2018/09/03	12	108.83	0	0.00	109.00	12	9,213	0.13%
2018/08/31	1	108.00	1	109.50	109.50	0	9,043	0.00%
2018/08/30	1	106.00	5	105.70	107.50	-4	9,042	-0.04%
2018/08/29	1	105.50	1	105.50	105.00	0	9,152	0.00%
2018/08/28	5	106.00	1	106.50	104.50	4	9,253	0.04%
2018/08/27	0	0.00	0	103.50	104.50	0	9,388	0.00%
2018/08/24	1	101.00	1	101.50	103.00	0	9,607	0.00%
2018/08/23	0	0.00	1	102.50	103.00	-1	9,680	-0.01%
2018/08/22	16	99.96	16	99.80	100.00	0	9,718	0.00%
2018/08/21	1	101.50	0	0.00	102.00	1	9,801	0.01%
2018/08/20	0	0.00	3	102.83	103.00	-3	9,839	-0.03%
2018/08/17	0	0.00	21	100.98	101.50	-21	9,844	-0.21%
2018/08/16	23	91.99	57	95.67	99.00	-34	9,826	-0.35%
2018/08/15	65	98.15	13	101.19	96.10	52	9,895	0.53%
2018/08/14	0	0.00	2	105.50	106.00	-2	9,683	-0.02%
2018/08/13	1	104.00	2	104.00	105.00	-1	9,738	-0.01%
2018/08/10	1	103.00	0	0.00	103.50	1	9,685	0.01%
2018/08/08	2	102.50	23	99.98	101.00	-21	9,683	-0.22%
2018/08/07	20	98.50	0	0.00	97.60	20	9,699	0.21%
2018/08/06	0	0.00	21	100.46	99.70	-21	9,737	-0.22%
2018/08/03	22	99.79	21	101.42	99.30	1	9,836	0.01%
2018/08/02	23	99.34	3	98.97	99.30	20	9,828	0.20%
2018/08/01	2	103.75	21	103.60	105.00	-19	9,855	-0.19%
2018/07/31	25	101.90	0	0.00	102.00	25	9,988	0.25%
2018/07/30	1	105.00	0	0.00	103.00	1	10,038	0.01%
2018/07/27	1	104.50	38	104.49	104.00	-37	10,238	-0.36%
2018/07/26	12	101.42	10	103.00	101.50	2	10,511	0.02%
2018/07/25	36	101.64	1	103.00	101.50	35	10,717	0.33%
2018/07/24	2	104.25	29	103.09	106.00	-27	10,875	-0.25%
2018/07/23	10	98.30	0	0.00	99.40	10	10,838	0.09%
2018/07/20	5	100.52	24	101.42	102.00	-19	11,023	-0.17%
2018/07/19	22	100.84	2	100.45	100.00	20	10,982	0.18%
2018/07/18	33	102.80	22	103.89	103.50	11	11,023	0.10%
2018/07/17	3	103.67	13	105.77	104.00	-10	11,292	-0.09%
2018/07/16	23	103.59	42	104.71	103.50	-19	11,324	-0.17%
2018/07/13	36	101.19	17	100.78	100.00	19	10,966	0.17%
2018/07/12	5	92.78	1	95.40	95.40	4	10,727	0.04%
2018/07/11	5	93.30	3	93.93	92.50	2	10,773	0.02%
2018/07/10	0	0.00	4	98.58	97.20	-4	10,628	-0.04%
2018/07/09	3	96.20	9	96.62	96.30	-6	10,494	-0.06%
2018/07/06	2	94.15	2	93.60	93.80	0	10,379	0.00%
2018/07/05	6	89.25	30	89.90	89.50	-24	10,176	-0.24%
2018/07/04	31	88.65	1	91.20	88.60	30	10,270	0.29%
2018/07/03	2	90.20	51	90.21	90.10	-49	10,415	-0.47%
2018/07/02	51	89.42	1	89.10	87.60	50	10,342	0.48%
2018/06/29	1	87.90	4	88.30	88.20	-3	10,334	-0.03%
2018/06/28	0	0.00	2	83.15	84.00	-2	10,230	-0.02%
2018/06/27	1	80.60	0	0.00	80.60	1	10,314	0.01%
2018/06/26	1	80.20	1	81.00	80.50	0	10,512	0.00%
2018/06/25	18	82.66	17	83.40	82.60	1	10,581	0.01%
2018/06/22	1	82.60	0	0.00	83.30	1	10,875	0.01%
2018/06/21	1	85.60	0	85.70	85.40	1	11,105	0.01%
2018/06/20	14	82.45	14	84.36	83.00	0	11,124	0.00%
2018/06/19	16	89.40	11	89.62	88.00	5	11,045	0.05%
2018/06/14	3	90.03	0	0.00	89.20	3	11,043	0.03%
2018/06/13	0	0.00	3	89.30	89.50	-3	10,972	-0.03%
2018/06/07	30	94.00	31	91.70	91.70	-1	10,771	-0.01%
2018/06/06	0	0.00	6.3	94.28	92.20	-6.3	10,697	-0.06%
2018/06/05	6	90.83	3	90.95	92.00	3	10,565	0.03%
2018/06/04	2	91.15	6	90.90	90.20	-4	10,513	-0.04%
2018/06/01	5	90.56	3	89.63	90.20	2	10,342	0.02%
2018/05/31	1	86.10	1.2	85.55	86.30	-0.2	10,089	0.00%
2018/05/30	1	83.20	0	0.00	82.90	1	10,025	0.01%
2018/05/29	2	85.70	2	86.50	85.30	0	9,978	0.00%
2018/05/28	20	85.45	21	83.99	84.00	-1	9,920	-0.01%
2018/05/25	2	84.70	1	86.30	85.20	1	9,932	0.01%
2018/05/24	2	84.20	4	84.78	84.80	-2	9,888	-0.02%
2018/05/23	4	85.70	13	84.95	85.70	-9	9,782	-0.09%
2018/05/22	4	80.25	3	80.10	80.20	1	9,455	0.01%
2018/05/21	5	74.44	4	73.88	75.00	1	9,232	0.01%
2018/05/18	5	72.60	0	0.00	72.30	5	9,160	0.05%
2018/05/15	0	0.00	6	72.95	71.70	-6	9,175	-0.07%
2018/05/14	0	0.00	3	74.00	73.00	-3	9,180	-0.03%
2018/05/11	3	73.07	8	73.76	72.80	-5	9,148	-0.05%
2018/05/10	1	74.80	30	76.26	74.50	-29	9,070	-0.32%
2018/05/09	30	75.38	1	79.00	75.30	29	9,025	0.32%
2018/05/08	7	72.01	12	77.05	78.40	-5	8,899	-0.06%
2018/05/07	8	75.83	0	0.00	75.30	8	8,716	0.09%
2018/05/04	38	76.33	33	75.90	74.70	5	8,697	0.06%
2018/05/03	37	75.99	35	78.65	77.70	2	8,575	0.02%
2018/05/02	3	72.40	5	72.26	72.20	-2	8,262	-0.02%
2018/04/30	68	68.51	66	69.16	68.40	2	8,059	0.03%
2018/04/26	6	72.82	1	74.50	70.80	5	7,895	0.06%
2018/04/25	3	70.80	41	70.76	70.30	-38	7,613	-0.50%
2018/04/24	3	69.63	0	0.00	69.00	3	7,543	0.04%
2018/04/23	41	71.30	1	72.00	68.90	40	7,395	0.54%
2018/04/20	23	76.58	22	78.96	76.40	1	7,001	0.01%
2018/04/19	12	83.60	13	84.35	83.60	-1	6,875	-0.01%
2018/04/18	0	0.00	1	85.00	84.80	-1	7,061	-0.01%
2018/04/17	17.1	83.37	14	81.64	82.60	3.1	7,055	0.04%
2018/04/13	1	87.20	0	0.00	87.20	1	7,004	0.01%
2018/04/12	0.2	87.40	0	0.00	87.10	0.2	7,033	0.00%
2018/04/10	4.1	86.59	0	0.00	85.00	4.1	7,211	0.06%
2018/04/09	1	89.80	0	0.00	86.00	1	7,137	0.01%
2018/04/03	3.1	91.89	0	0.00	92.50	3.1	7,018	0.04%
2018/04/02	3	94.70	0	0.00	93.80	3	6,991	0.04%
2018/03/31	4.1	98.07	1	100.00	96.60	3.1	7,049	0.04%
2018/03/30	4	98.50	5	97.50	98.60	-1	7,018	-0.01%
2018/03/29	3	93.50	7.1	94.37	95.00	-4.1	6,854	-0.06%
2018/03/28	1	92.80	0	0.00	90.20	1	6,644	0.02%
2018/03/27	20	94.52	1	95.00	94.50	19	6,475	0.29%
2018/03/26	5	97.74	13	100.00	95.00	-8	6,184	-0.13%
2018/03/23	0	0.00	1	102.00	105.00	-1	5,915	-0.02%
2018/03/22	1	113.50	1	111.00	110.00	0	5,846	0.00%
2018/03/21	0.1	111.00	0	0.00	111.00	0.1	5,866	0.00%
2018/03/19	1	111.50	1	112.00	111.00	0	6,086	0.00%
2018/03/15	0	0.00	1	112.00	112.50	-1	6,212	-0.02%
2018/03/14	1	113.00	0	0.00	113.00	1	6,265	0.02%
2018/03/12	0	0.00	1	116.00	115.00	-1	6,364	-0.02%
2018/03/09	1	113.50	0	0.00	114.50	1	6,394	0.02%
2018/03/07	2	111.50	1	114.00	112.00	1	6,385	0.02%
2018/03/06	0	0.00	3	112.67	113.00	-3	6,470	-0.05%
2018/03/05	2	112.25	0	0.00	111.00	2	6,577	0.03%
2018/03/01	0	0.00	2	115.75	116.50	-2	6,602	-0.03%
2018/02/27	1	113.50	6	112.75	112.00	-5	6,648	-0.08%
2018/02/26	2	109.00	2	110.25	109.50	0	6,667	0.00%
2018/02/21	2	105.75	0	0.00	108.50	2	6,802	0.03%
2018/02/12	2	103.00	2	102.50	103.00	0	6,817	0.00%
2018/02/09	0	0.00	3	98.10	105.50	-3	6,970	-0.04%
2018/02/07	3	110.67	2	110.50	109.00	1	7,253	0.01%
2018/02/06	3	109.17	0	0.00	106.00	3	7,563	0.04%
2018/02/05	2	111.00	0	0.00	116.00	2	7,467	0.03%
2018/01/31	2	112.50	4	115.63	117.00	-2	7,401	-0.03%
2018/01/30	1	114.00	2	113.00	111.50	-1	7,330	-0.01%
2018/01/29	1	116.50	1	114.50	115.00	0	7,260	0.00%
2018/01/26	2	109.25	8	112.13	116.00	-6	7,221	-0.08%
2018/01/25	1	107.50	1	108.50	107.50	0	7,112	0.00%
2018/01/24	1	112.00	0	0.00	112.50	1	7,025	0.01%
2018/01/23	0	0.00	4	116.13	115.00	-4	6,989	-0.06%
2018/01/22	1	114.50	0	0.00	115.00	1	6,955	0.01%
2018/01/19	3	110.33	6	110.08	109.50	-3	6,926	-0.04%
2018/01/18	2	107.25	2	107.25	108.00	0	6,907	0.00%
2018/01/17	3	106.00	1	105.00	105.50	2	6,891	0.03%
2018/01/16	3	104.00	0	0.00	104.00	3	6,919	0.04%
2018/01/15	2.6	108.00	1	108.00	108.00	1.6	6,935	0.02%
2018/01/12	8	108.44	2	109.50	108.00	6	6,825	0.09%
2018/01/11	3	115.50	1	119.00	114.00	2	6,647	0.03%
2018/01/08	4	119.63	6	118.75	121.50	-2	6,644	-0.03%
2018/01/05	1	121.00	2	123.00	121.50	-1	6,618	-0.02%
2018/01/04	7	117.71	3.1	120.47	120.50	3.9	6,568	0.06%
2018/01/03	1	112.50	5	112.30	113.00	-4	6,414	-0.06%
2018/01/02	0	0.00	2.2	110.09	111.50	-2.2	6,374	-0.03%

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

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

智邦

券商分點績效/獲利分析

群益金鼎-南京券商分點個股進出
群益金鼎-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

群益金鼎-南京 券商分點個股進出 群益金鼎-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

群益金鼎-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析