朋程 (8255)-國泰-敦南券商分點個股進出

台股 » 個股 » 朋程 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

朋程

(8255)

可現股當沖

股價
185.5
漲跌
▼2.5
漲幅
-1.33%
成交量
617張
產業
上櫃電機機械類股
629人加入追蹤

立即追蹤
本地時間:14:30(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

朋程 (8255)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4.1	187.23	3.3	185.78	188.00	0.8	966	0.08%
2024/05/09	2	183.50	4.2	183.90	184.00	-2.2	959	-0.22%
2024/05/08	1	185.91	4.4	183.24	186.00	-3.3	956	-0.35%
2024/05/07	11.5	182.29	4.8	182.80	181.00	6.8	954	0.71%
2024/05/06	8.9	186.52	1.1	186.95	185.50	7.8	948	0.82%
2024/05/03	2.7	185.39	21.2	185.84	186.00	-18.5	947	-1.95%
2024/05/02	2.2	187.52	4.5	187.52	188.00	-2.3	946	-0.24%
2024/04/30	62.1	191.79	45.6	188.74	186.50	16.5	942	1.75%
2024/04/29	2.3	186.05	6.5	185.86	186.50	-4.1	902	-0.46%
2024/04/26	18	186.05	10.1	185.85	184.00	7.9	895	0.88%
2024/04/25	10.3	185.66	8.5	185.47	185.50	1.7	882	0.20%
2024/04/24	6.6	184.02	29.7	185.40	186.00	-23.1	874	-2.64%
2024/04/23	0	175.50	0	176.40	175.00	0	853	0.00%
2024/04/22	12.3	177.73	1.1	178.91	174.00	11.3	858	1.31%
2024/04/19	9.9	179.04	5.8	178.17	177.00	4.1	854	0.47%
2024/04/18	4.4	183.40	19.7	182.69	184.50	-15.3	843	-1.81%
2024/04/17	6.5	178.76	1.2	178.57	178.00	5.4	831	0.65%
2024/04/16	2.3	178.10	2.6	177.47	176.50	-0.4	832	-0.04%
2024/04/15	4	181.87	17.4	181.10	182.00	-13.4	823	-1.62%
2024/04/12	30.7	183.13	33.8	182.44	180.50	-3.1	815	-0.38%
2024/04/11	24.5	189.10	26.9	189.23	188.00	-2.3	766	-0.31%
2024/04/10	6.5	188.55	12.1	188.07	188.50	-5.7	746	-0.76%
2024/04/09	19.9	186.58	32.8	186.68	184.00	-12.9	724	-1.77%
2024/04/08	4.8	183.15	10.1	183.54	183.00	-5.3	697	-0.76%
2024/04/03	20.2	182.86	11.8	182.71	184.00	8.4	711	1.18%
2024/04/02	12.6	183.93	22.4	183.68	184.50	-9.8	705	-1.39%
2024/04/01	23.2	184.91	13	185.01	185.00	10.2	721	1.41%
2024/03/29	32	183.07	31.3	183.06	184.00	0.8	733	0.10%
2024/03/28	43.1	178.34	33.7	179.00	178.50	9.4	669	1.40%
2024/03/27	7.4	174.77	8.3	175.56	178.00	-0.9	628	-0.14%
2024/03/26	7.3	171.80	17.1	170.04	169.50	-9.7	615	-1.58%
2024/03/25	11	175.35	2.7	174.64	173.50	8.3	619	1.34%
2024/03/22	22.4	176.13	17.3	174.69	176.50	5.1	623	0.82%
2024/03/21	2.3	170.66	7.3	170.98	171.50	-5	607	-0.82%
2024/03/20	4.2	169.66	4	170.25	170.00	0.2	652	0.03%
2024/03/19	8.3	169.84	1.1	170.50	169.50	7.2	677	1.06%
2024/03/18	1.2	168.54	3	168.67	168.50	-1.8	678	-0.26%
2024/03/15	3.6	169.00	3.1	169.00	169.00	0.5	694	0.07%
2024/03/14	2.4	171.34	7.2	170.57	171.00	-4.8	693	-0.70%
2024/03/13	9.6	171.73	10.5	172.01	170.00	-0.9	705	-0.12%
2024/03/12	8.3	173.14	3.2	173.50	173.50	5.1	724	0.71%
2024/03/11	6.2	174.50	12.2	173.80	174.00	-6	723	-0.83%
2024/03/08	31.9	172.82	17.2	172.98	171.50	14.7	715	2.05%
2024/03/07	6.4	170.50	16.5	170.60	169.50	-10.1	698	-1.45%
2024/03/06	14.2	172.66	63.8	172.74	172.00	-49.7	696	-7.13%
2024/03/05	11.5	165.80	4.9	166.10	165.50	6.6	689	0.96%
2024/03/04	15.2	168.17	22.1	167.73	167.50	-6.9	698	-0.99%
2024/03/01	10.2	169.81	3.2	170.03	169.50	7.1	693	1.02%
2024/02/29	5.8	168.63	0.1	169.50	168.50	5.7	694	0.82%
2024/02/27	2.8	169.38	1.2	168.04	168.50	1.6	696	0.23%
2024/02/26	5.5	169.18	2.4	168.93	169.50	3.2	695	0.46%
2024/02/23	4.5	171.93	1	172.00	171.50	3.5	695	0.51%
2024/02/22	1.2	172.66	2.3	173.21	173.00	-1.1	695	-0.16%
2024/02/21	2	173.25	5.2	172.91	173.00	-3.2	696	-0.46%
2024/02/20	3.2	172.83	5	173.50	172.50	-1.8	696	-0.25%
2024/02/19	12.2	175.28	12.4	174.69	174.50	-0.3	696	-0.04%
2024/02/16	12.4	171.71	2.2	171.12	172.50	10.2	693	1.47%
2024/02/15	10.6	169.29	21	169.90	170.00	-10.4	689	-1.51%
2024/02/05	16.3	168.69	3.1	168.98	169.50	13.2	689	1.92%
2024/02/02	38.1	168.80	5.4	170.12	168.50	32.7	686	4.76%
2024/02/01	2.1	168.50	1	168.04	167.50	1.1	681	0.16%
2024/01/31	4.2	168.90	3.2	168.55	168.50	1	684	0.15%
2024/01/30	7.1	168.02	0.5	168.50	167.50	6.6	684	0.97%
2024/01/29	4.3	169.03	0.4	168.95	168.50	3.9	686	0.56%
2024/01/26	5.2	168.42	3	168.50	168.00	2.2	686	0.33%
2024/01/25	7.3	168.90	0	169.50	168.50	7.3	688	1.06%
2024/01/24	6.1	170.93	3	171.50	170.50	3.1	684	0.45%
2024/01/23	4.1	171.03	1	170.02	172.00	3.1	688	0.45%
2024/01/22	2.4	169.86	2.2	170.46	169.50	0.2	687	0.03%
2024/01/19	4.2	170.27	11.6	170.00	169.00	-7.5	688	-1.09%
2024/01/18	8.3	169.62	4.7	168.85	169.00	3.6	688	0.53%
2024/01/17	13.7	176.07	30.1	172.17	171.50	-16.4	682	-2.40%
2024/01/16	3.2	175.48	3	176.33	177.50	0.2	663	0.03%
2024/01/15	5.2	175.62	2.1	176.26	175.50	3.1	659	0.48%
2024/01/12	7	175.07	0	0.00	175.00	7	670	1.05%
2024/01/11	1.1	175.08	3	175.17	175.00	-1.9	669	-0.28%
2024/01/10	6.2	174.86	1.5	175.11	175.00	4.7	670	0.70%
2024/01/09	2.2	176.85	3.8	178.35	176.00	-1.6	677	-0.23%
2024/01/08	2.4	177.11	1.5	177.00	176.50	0.9	674	0.13%
2024/01/05	2.2	176.47	0.9	176.55	175.50	1.3	674	0.19%
2024/01/04	11.9	178.30	10.5	177.21	176.00	1.3	672	0.20%
2024/01/03	19.4	181.78	10	180.82	180.50	9.4	670	1.40%
2024/01/02	14.1	185.93	13.2	185.74	184.00	0.9	677	0.14%
2023/12/29	4.7	184.95	9.1	185.75	185.50	-4.4	671	-0.66%
2023/12/28	2.1	186.47	2.2	185.01	184.50	-0.1	655	-0.02%
2023/12/27	23.4	187.96	15.2	186.66	185.50	8.2	651	1.26%
2023/12/26	15.4	186.25	40.5	185.14	187.00	-25.1	629	-4.00%
2023/12/25	5.1	179.02	1.6	180.28	178.50	3.5	592	0.59%
2023/12/22	0.1	180.56	4	180.88	180.00	-3.9	591	-0.66%
2023/12/21	1.1	178.56	9.1	178.52	180.50	-8	590	-1.36%
2023/12/20	8.5	182.06	12.7	181.67	180.00	-4.2	585	-0.73%
2023/12/19	5.7	178.25	8.7	177.66	179.50	-3	575	-0.52%
2023/12/18	9.1	181.37	5.4	181.46	180.50	3.8	569	0.66%
2023/12/15	53.5	183.66	45.6	183.76	182.50	7.9	562	1.41%
2023/12/14	11.9	179.37	13.2	180.04	181.50	-1.2	514	-0.24%
2023/12/13	10.3	176.62	9.3	176.74	175.50	1	494	0.21%
2023/12/12	10.2	177.16	13.4	177.84	178.00	-3.2	500	-0.63%
2023/12/11	0.4	175.33	3.8	175.13	174.50	-3.4	492	-0.69%
2023/12/08	7.7	177.54	4.2	176.07	174.00	3.6	505	0.70%
2023/12/07	34.1	177.90	32.6	177.99	176.50	1.5	515	0.30%
2023/12/06	11.1	174.64	1.4	175.35	174.00	9.7	492	1.97%
2023/12/05	9.4	174.60	0.2	174.00	174.00	9.2	495	1.85%
2023/12/04	4.1	176.24	5.3	176.07	176.00	-1.2	499	-0.24%
2023/12/01	4.5	175.56	4	175.39	176.00	0.5	497	0.10%
2023/11/30	6.7	176.28	24.9	176.91	176.50	-18.2	502	-3.62%
2023/11/29	12.7	174.79	15.4	174.93	175.50	-2.7	495	-0.55%
2023/11/28	0.2	170.12	3.1	170.00	171.00	-2.9	481	-0.61%
2023/11/27	2.3	168.77	1.5	168.22	168.00	0.9	482	0.18%
2023/11/24	11.1	172.27	5.1	172.19	172.00	6	490	1.23%
2023/11/22	3.3	172.23	15.5	171.74	171.50	-12.2	490	-2.48%
2023/11/21	2.1	170.01	11.3	170.72	170.00	-9.2	483	-1.90%
2023/11/20	6.4	169.84	5.1	170.10	170.50	1.2	486	0.25%
2023/11/17	1	168.51	3.3	168.97	169.00	-2.3	486	-0.47%
2023/11/16	1.1	169.31	4	168.50	169.00	-2.9	488	-0.59%
2023/11/15	1.1	166.58	7	167.00	167.00	-5.9	487	-1.20%
2023/11/14	2	164.51	1.3	164.22	164.00	0.8	491	0.15%
2023/11/13	4.2	165.15	1.1	165.10	164.50	3	502	0.61%
2023/11/10	2.1	166.76	5	167.10	166.50	-2.9	514	-0.57%
2023/11/09	4	168.13	5.8	168.13	167.50	-1.8	526	-0.33%
2023/11/08	3	169.33	1.1	169.00	168.50	1.9	554	0.35%
2023/11/07	1.2	168.56	1	169.00	168.50	0.2	577	0.03%
2023/11/06	9.1	168.67	5.5	169.40	169.00	3.6	619	0.58%
2023/11/03	2.1	167.00	4.2	167.01	167.00	-2.1	663	-0.32%
2023/11/02	3.1	165.17	3	165.50	165.50	0.1	679	0.01%
2023/11/01	1.3	163.99	2.2	164.25	164.00	-0.9	697	-0.13%
2023/10/31	9.4	163.65	2	162.26	162.50	7.4	745	0.99%
2023/10/30	7.3	165.73	3.1	164.53	164.50	4.3	762	0.56%
2023/10/27	8.4	165.09	4.2	166.33	166.00	4.2	772	0.54%
2023/10/26	4.3	165.81	1.9	165.04	164.50	2.4	788	0.30%
2023/10/25	3	167.50	4.1	167.52	167.50	-1.1	794	-0.14%
2023/10/24	2.1	164.78	2	166.00	166.50	0.1	815	0.01%
2023/10/23	6.4	164.28	10.2	164.71	164.50	-3.7	825	-0.45%
2023/10/20	12.9	164.48	10.7	165.09	165.50	2.2	833	0.27%
2023/10/19	8.7	168.85	5	168.10	168.00	3.7	836	0.44%
2023/10/18	6.2	170.39	11.2	170.04	169.50	-5	847	-0.59%
2023/10/17	3.5	171.37	6.2	171.85	171.00	-2.7	860	-0.31%
2023/10/16	2.1	169.52	7.1	170.14	169.50	-5	869	-0.57%
2023/10/13	18.5	170.23	3	170.67	171.00	15.5	894	1.73%
2023/10/12	4.8	169.34	6	169.50	169.50	-1.2	913	-0.13%
2023/10/11	8.6	168.60	14	169.29	167.50	-5.5	930	-0.59%
2023/10/06	13.3	171.50	17.2	172.00	170.50	-3.8	965	-0.40%
2023/10/05	12	170.25	5.5	169.36	168.50	6.6	994	0.66%
2023/10/04	4.1	169.27	0	0.00	169.50	4.1	1,164	0.35%
2023/10/03	9.1	170.68	8.1	171.56	170.50	1	1,266	0.08%
2023/10/02	11.3	170.12	8.8	170.19	171.00	2.5	1,268	0.20%
2023/09/28	10.3	167.27	15.8	167.41	167.00	-5.5	1,272	-0.43%
2023/09/27	14.4	168.06	6	169.00	168.50	8.4	1,272	0.66%
2023/09/26	7.1	170.43	7	170.79	169.00	0.1	1,275	0.01%
2023/09/25	9.2	170.84	5	169.81	171.00	4.1	1,281	0.32%
2023/09/22	4.1	168.51	1	167.00	168.50	3.1	1,287	0.24%
2023/09/21	4.4	169.10	3	169.50	168.50	1.4	1,302	0.11%
2023/09/20	2.3	172.29	0.1	171.61	171.00	2.2	1,309	0.17%
2023/09/19	8.1	174.93	9.1	175.44	174.00	-1	1,317	-0.08%
2023/09/18	3.2	176.01	11.9	175.31	174.00	-8.8	1,325	-0.66%
2023/09/15	9.5	176.41	2.3	176.79	177.50	7.2	1,331	0.54%
2023/09/14	10.5	179.02	11.3	178.92	178.50	-0.8	1,325	-0.06%
2023/09/13	8.4	178.53	12.2	178.49	178.50	-3.8	1,324	-0.29%
2023/09/12	24.3	176.90	38.5	176.96	176.50	-14.2	1,317	-1.08%
2023/09/11	6	170.67	6.6	171.07	170.00	-0.5	1,302	-0.04%
2023/09/08	14.1	171.61	6.2	171.34	171.00	7.9	1,322	0.59%
2023/09/07	9.2	175.23	4	176.12	174.00	5.2	1,329	0.39%
2023/09/06	2.5	174.03	1.4	174.50	174.50	1.1	1,339	0.08%
2023/09/05	8.2	174.35	16	175.09	175.50	-7.8	1,374	-0.57%
2023/09/04	4.7	173.83	5.3	173.28	173.50	-0.6	1,392	-0.04%
2023/09/01	10.1	171.77	5.1	171.13	170.50	5	1,389	0.36%
2023/08/31	4	170.89	5.2	172.09	173.00	-1.1	1,392	-0.08%
2023/08/30	18	171.00	10.2	170.40	171.00	7.9	1,412	0.56%
2023/08/29	2.1	164.10	9	166.45	167.50	-6.9	1,410	-0.49%
2023/08/28	4.2	163.77	4	163.50	163.50	0.2	1,415	0.02%
2023/08/25	0.1	164.52	0.1	164.50	164.00	0	1,430	0.00%
2023/08/24	4.2	165.38	25.2	165.87	165.00	-21	1,433	-1.46%
2023/08/23	4.1	164.54	0.1	165.00	165.00	4	1,439	0.28%
2023/08/22	10.8	166.64	4.1	167.12	165.50	6.7	1,444	0.47%
2023/08/21	0.3	166.51	1.3	165.69	166.50	-1	1,457	-0.07%
2023/08/18	14.4	166.48	9	167.73	165.50	5.3	1,458	0.37%
2023/08/17	10.3	165.27	8.5	165.09	166.50	1.8	1,460	0.12%
2023/08/16	8.4	162.26	5	162.60	165.50	3.4	1,453	0.23%
2023/08/15	6.4	164.37	3.1	164.04	164.50	3.3	1,442	0.23%
2023/08/14	18.9	164.52	16.3	164.58	164.50	2.6	1,436	0.18%
2023/08/11	21.3	173.85	13	173.20	172.00	8.3	1,413	0.58%
2023/08/10	40.2	179.45	22.3	179.83	176.50	17.9	1,392	1.29%
2023/08/09	39.9	181.84	72.1	178.57	177.00	-32.2	1,351	-2.38%
2023/08/08	13.5	175.11	6	176.75	175.00	7.5	1,305	0.57%
2023/08/07	10.5	173.02	7.1	172.89	174.00	3.4	1,296	0.26%
2023/08/04	43.1	171.77	17.1	171.71	170.50	26	1,283	2.03%
2023/08/02	13.4	179.77	35.2	177.07	174.50	-21.8	1,243	-1.75%
2023/08/01	28.6	182.51	15	183.17	183.00	13.6	1,225	1.11%
2023/07/31	26.9	184.07	16.4	183.59	183.00	10.6	1,218	0.87%
2023/07/28	14.1	183.36	16	183.10	184.00	-1.9	1,204	-0.16%
2023/07/27	30.2	182.54	17.2	183.51	185.00	13	1,210	1.07%
2023/07/26	5.1	177.92	8	179.00	178.50	-2.9	1,204	-0.24%
2023/07/25	13.5	175.62	8	176.50	177.00	5.5	1,196	0.46%
2023/07/24	11.5	176.41	4.1	175.20	175.00	7.4	1,194	0.62%
2023/07/21	9.8	177.68	8	179.06	179.50	1.8	1,189	0.15%
2023/07/20	7.9	180.57	11.6	180.53	182.50	-3.7	1,199	-0.31%
2023/07/19	9.7	178.97	11.4	179.29	177.50	-1.7	1,190	-0.14%
2023/07/18	5.5	182.16	2.5	181.88	181.50	3	1,187	0.25%
2023/07/17	13.5	184.52	13.3	184.44	184.00	0.2	1,179	0.01%
2023/07/14	14.8	187.67	21.6	187.20	187.00	-6.8	1,169	-0.58%
2023/07/13	17.8	189.63	17.4	190.28	186.50	0.4	1,161	0.03%
2023/07/12	34	191.11	79.1	189.86	190.00	-45.1	1,135	-3.97%
2023/07/11	125	189.00	180	189.09	194.00	-55	1,101	-4.99%	大買/大賣/
2023/07/10	23.4	181.53	71.7	181.02	185.00	-48.3	960	-5.02%
2023/07/07	19.7	169.31	4	167.88	168.50	15.7	895	1.75%
2023/07/06	11.8	173.55	9.7	172.57	172.00	2.2	951	0.23%
2023/07/05	3.3	174.35	7.6	176.27	176.50	-4.3	976	-0.44%
2023/07/04	12.1	173.50	4	173.75	173.00	8	999	0.81%
2023/07/03	15.4	173.51	9	173.06	172.50	6.4	1,028	0.62%
2023/06/30	11.1	170.37	3	170.33	170.50	8.1	1,084	0.75%
2023/06/29	20.6	170.38	0	0.00	169.50	20.6	1,139	1.81%
2023/06/28	12.6	175.27	7.3	174.32	172.00	5.3	1,313	0.40%
2023/06/27	11.4	177.47	7.3	177.06	175.50	4.1	1,513	0.27%
2023/06/26	15.2	179.98	8.1	180.45	179.00	7.1	1,623	0.44%
2023/06/21	3.5	182.14	6.6	183.57	184.00	-3.1	1,640	-0.19%
2023/06/20	7.6	178.39	3.2	180.26	179.50	4.4	1,660	0.26%
2023/06/19	7.7	181.31	9	180.33	180.00	-1.3	1,663	-0.08%
2023/06/16	18.8	179.63	11.1	178.61	178.00	7.7	1,661	0.47%
2023/06/15	15.5	182.04	11.3	182.49	182.00	4.2	1,660	0.25%
2023/06/14	25.9	185.54	29.8	185.31	183.50	-3.9	1,655	-0.24%
2023/06/13	19	183.46	9.9	183.22	184.00	9.1	1,641	0.55%
2023/06/12	6.9	184.01	4.1	183.17	183.50	2.9	1,631	0.17%
2023/06/09	36.4	184.45	73.2	184.86	183.50	-36.8	1,622	-2.27%
2023/06/08	10.2	181.86	11.3	181.19	178.50	-1.1	1,596	-0.07%
2023/06/07	4.4	178.64	3.8	178.99	178.50	0.6	1,596	0.04%
2023/06/06	4.8	177.49	3.2	178.83	178.50	1.5	1,604	0.09%
2023/06/05	11.6	180.22	25.2	180.39	180.00	-13.6	1,624	-0.84%
2023/06/02	4.1	174.63	16.2	175.04	175.00	-12.1	1,652	-0.73%
2023/06/01	23.4	174.38	8.2	173.95	174.50	15.3	1,684	0.91%
2023/05/31	10.6	174.19	14.1	174.60	174.00	-3.6	1,716	-0.21%
2023/05/30	4.3	170.87	3	170.50	170.00	1.3	1,708	0.08%
2023/05/29	16.5	169.57	14.1	171.57	171.50	2.4	1,708	0.14%
2023/05/26	13.1	168.43	9.5	167.76	167.50	3.6	1,702	0.21%
2023/05/25	27.9	169.93	6.8	168.29	168.00	21.1	1,703	1.24%
2023/05/24	19.9	174.03	10	173.25	173.50	9.9	1,710	0.58%
2023/05/23	5.1	174.29	24.1	174.46	175.50	-19	1,741	-1.09%
2023/05/22	2	169.50	10.1	171.99	171.00	-8.1	1,744	-0.47%
2023/05/19	0.4	171.51	1.2	170.75	171.00	-0.8	1,752	-0.05%
2023/05/18	9.4	170.06	6.2	170.76	170.50	3.2	1,785	0.18%
2023/05/17	6.1	167.76	5.2	168.72	169.00	0.9	1,816	0.05%
2023/05/16	12.1	169.30	4	168.75	169.50	8.1	1,813	0.45%
2023/05/15	1	166.52	5.2	166.49	166.00	-4.1	1,813	-0.23%
2023/05/12	3	166.51	5	168.00	168.00	-2	1,826	-0.11%
2023/05/11	11.4	167.88	5.3	166.12	166.00	6.1	1,873	0.32%
2023/05/10	6.1	166.78	5	168.20	172.00	1.1	1,872	0.06%
2023/05/09	11.5	170.95	3.9	169.49	169.00	7.6	1,876	0.41%
2023/05/08	8.1	175.19	13.1	174.93	174.50	-4.9	1,878	-0.26%
2023/05/05	16.1	174.66	3	174.35	173.50	13	1,892	0.69%
2023/05/04	17	174.56	10.2	174.96	175.00	6.8	1,923	0.35%
2023/05/03	34.6	176.51	10	175.05	175.00	24.6	1,965	1.25%
2023/05/02	8.1	181.45	16	181.94	181.00	-8	1,989	-0.40%
2023/04/28	8.2	178.84	11	178.68	178.50	-2.8	2,009	-0.14%
2023/04/27	12.1	177.08	7	176.71	176.50	5.1	2,010	0.25%
2023/04/26	20.1	174.30	19	175.19	177.00	1	2,013	0.05%
2023/04/25	30.9	177.54	24.2	177.25	174.50	6.8	2,031	0.33%
2023/04/24	12.3	181.89	8	182.13	183.00	4.3	2,074	0.21%
2023/04/21	13.3	179.39	8.1	177.70	177.50	5.2	2,073	0.25%
2023/04/20	30.3	183.85	20.5	182.89	182.00	9.8	2,079	0.47%
2023/04/19	6.1	187.10	6.1	187.25	187.00	0	2,070	0.00%
2023/04/18	9.5	187.52	7.4	189.55	186.50	2.1	2,068	0.10%
2023/04/17	17.2	188.52	25.5	189.83	190.00	-8.3	2,075	-0.40%
2023/04/14	10.7	187.23	5	187.10	187.00	5.7	2,068	0.27%
2023/04/13	20.9	187.41	19.2	186.46	185.00	1.7	2,063	0.08%
2023/04/12	32.5	192.99	40.1	192.29	192.00	-7.6	2,047	-0.37%
2023/04/11	28.4	195.10	56.7	195.89	197.00	-28.3	2,025	-1.40%
2023/04/10	24.3	188.10	18.1	190.27	191.00	6.2	1,981	0.31%
2023/04/07	39.5	193.42	38.4	192.16	192.00	1.2	1,989	0.06%
2023/04/06	36.1	195.05	57.6	196.02	195.50	-21.6	2,050	-1.05%
2023/03/31	52.1	193.82	50.2	194.58	195.00	1.9	2,225	0.09%
2023/03/30	77.9	192.86	71.1	193.00	193.50	6.8	2,184	0.31%
2023/03/29	205.7	195.20	193.9	194.71	194.00	11.8	2,138	0.55%	大買/大賣/
2023/03/28	189	194.26	170.4	193.34	189.00	18.6	2,004	0.93%	大買/大賣/
2023/03/27	107	188.59	131.8	186.91	187.00	-24.8	1,835	-1.35%	大買/大賣/
2023/03/24	33.1	177.22	46.1	176.67	175.50	-13.1	1,723	-0.76%
2023/03/23	22.1	172.56	21.6	174.07	175.00	0.5	1,701	0.03%
2023/03/22	10.3	167.19	10.1	169.05	168.00	0.3	1,685	0.02%
2023/03/21	5	166.00	4.1	165.63	164.50	0.9	1,715	0.05%
2023/03/20	8.5	164.86	4	166.13	165.50	4.5	1,799	0.25%
2023/03/17	0.2	162.33	2.1	162.50	163.00	-1.8	1,835	-0.10%
2023/03/16	16.3	163.40	17.2	161.79	161.00	-0.9	1,840	-0.05%
2023/03/15	6.1	166.91	5.2	165.94	165.00	0.9	1,845	0.05%
2023/03/14	7.3	164.04	5	164.00	164.00	2.3	1,856	0.12%
2023/03/13	15.2	166.03	6.2	166.19	166.50	9	1,861	0.48%
2023/03/10	17.6	172.02	10.1	170.45	169.50	7.5	1,869	0.40%
2023/03/09	8.5	177.57	9.4	178.28	179.00	-1	1,886	-0.05%
2023/03/08	20.4	178.40	25.1	178.18	179.50	-4.7	1,883	-0.25%
2023/03/07	30.2	177.51	43.7	177.61	178.00	-13.4	1,896	-0.71%
2023/03/06	23.7	173.81	19.7	175.18	172.00	4	1,901	0.21%
2023/03/03	12.5	166.83	8.3	167.19	167.50	4.2	1,868	0.22%
2023/03/02	11.2	170.83	8.1	171.13	171.00	3.1	1,832	0.17%
2023/03/01	4	171.88	5	172.20	173.00	-1	1,827	-0.05%
2023/02/24	5.1	172.50	4.1	171.14	170.50	1	1,828	0.06%
2023/02/23	6	173.00	6	172.92	172.50	0	1,830	0.00%
2023/02/22	17.5	171.38	9.5	171.28	171.50	8	1,840	0.43%
2023/02/21	31	180.70	21.1	179.57	178.00	9.9	1,822	0.54%
2023/02/20	10.6	176.05	9.1	176.44	176.00	1.6	1,795	0.09%
2023/02/17	16.2	178.11	9	178.00	177.00	7.2	1,789	0.40%
2023/02/16	25.3	177.84	27.9	178.45	180.00	-2.6	1,786	-0.15%
2023/02/15	29.3	177.01	37.2	175.81	173.00	-8	1,764	-0.45%
2023/02/14	0.4	173.13	3	173.67	171.00	-2.6	1,732	-0.15%
2023/02/13	2.3	169.65	2	169.53	169.50	0.2	1,736	0.01%
2023/02/10	8.2	173.20	7.5	171.27	171.00	0.6	1,750	0.04%
2023/02/09	46.1	177.93	37.7	176.65	175.00	8.3	1,754	0.47%
2023/02/08	9	176.67	6.1	176.34	175.50	2.9	1,727	0.17%
2023/02/07	2.1	175.69	11.2	176.17	175.50	-9.1	1,750	-0.52%
2023/02/06	8.4	174.05	9.7	174.17	172.50	-1.3	1,747	-0.08%
2023/02/03	16	177.78	14.1	177.96	178.00	2	1,759	0.11%
2023/02/02	13.9	176.95	12.7	177.47	177.50	1.2	1,753	0.07%
2023/02/01	24.2	174.22	27.2	174.59	176.00	-3	1,735	-0.17%
2023/01/31	18.2	166.39	48.7	167.27	171.50	-30.4	1,698	-1.79%
2023/01/30	15.2	163.17	18.2	163.84	163.50	-3.1	1,669	-0.18%
2023/01/17	2	157.50	24	157.08	157.00	-22	1,652	-1.33%
2023/01/16	7.3	154.61	48.1	154.18	157.50	-40.8	1,665	-2.45%
2023/01/13	51.3	155.87	17.1	157.32	155.00	34.2	1,664	2.06%
2023/01/12	79.4	163.20	73.9	162.33	158.50	5.4	1,652	0.33%
2023/01/11	16	158.63	12.2	158.92	158.00	3.9	1,613	0.24%
2023/01/10	38.2	158.89	9	161.50	158.00	29.2	1,629	1.79%
2023/01/09	19.4	159.42	4.1	159.12	159.50	15.3	1,630	0.94%
2023/01/06	11.2	157.09	9	156.94	158.00	2.2	1,631	0.13%
2023/01/05	9.3	159.80	14.6	158.11	156.00	-5.3	1,643	-0.32%
2023/01/04	2	160.77	4	165.49	160.00	-2	1,634	-0.12%
2023/01/03	8	165.31	6.1	165.16	165.00	1.9	1,637	0.12%
2022/12/30	5.1	164.66	16	162.91	163.50	-10.9	1,638	-0.67%
2022/12/29	11.1	162.00	16	162.16	163.50	-4.9	1,635	-0.30%
2022/12/28	19.2	165.00	16.4	164.61	162.50	2.8	1,647	0.17%
2022/12/27	50.9	167.79	38.1	168.36	168.00	12.7	1,646	0.77%
2022/12/26	128	176.58	107.1	175.65	172.50	21	1,616	1.30%	大買/大賣/
2022/12/23	272	176.02	283.6	176.36	177.00	-11.6	1,539	-0.75%	大買/大賣/
2022/12/22	27.1	166.63	13	166.12	168.50	14	1,350	1.04%
2022/12/21	19.2	161.36	31	161.40	161.50	-11.9	1,371	-0.87%
2022/12/20	44.6	167.70	41.6	167.73	158.00	3	1,367	0.22%
2022/12/19	35	169.57	40.6	169.48	167.00	-5.6	1,333	-0.42%
2022/12/16	7.2	163.52	23.7	164.81	164.00	-16.5	1,303	-1.27%
2022/12/15	14.1	167.46	8.4	166.95	167.50	5.7	1,303	0.44%
2022/12/14	11.3	165.88	14.1	166.62	168.50	-2.8	1,303	-0.21%
2022/12/13	46.4	166.07	19.6	167.08	164.00	26.8	1,291	2.07%
2022/12/12	111.2	171.68	117.1	172.76	169.00	-5.9	1,261	-0.47%	大買/大賣/
2022/12/09	39.5	162.63	42.2	163.23	163.50	-2.7	1,182	-0.23%
2022/12/08	19.3	154.99	7.1	155.37	153.50	12.2	1,157	1.05%
2022/12/07	20.3	157.86	8.2	160.19	156.00	12.1	1,159	1.05%
2022/12/06	8.5	164.65	6.7	165.31	162.00	1.8	1,160	0.16%
2022/12/05	9.2	169.57	7.6	168.88	169.00	1.6	1,159	0.14%
2022/12/02	17.2	169.14	11.3	168.58	168.00	5.9	1,165	0.51%
2022/12/01	38.3	167.09	58	166.75	168.50	-19.7	1,165	-1.69%
2022/11/30	14.4	160.25	11.1	160.13	159.00	3.3	1,163	0.28%
2022/11/29	62.5	161.51	37.1	159.68	159.00	25.4	1,185	2.14%
2022/11/28	62.6	168.25	61.3	165.29	166.50	1.3	1,198	0.11%
2022/11/25	14.1	157.52	22	157.91	157.50	-7.9	1,160	-0.68%
2022/11/24	12.1	155.96	14	156.86	157.00	-1.9	1,165	-0.17%
2022/11/23	3.1	154.39	5	155.10	155.00	-1.9	1,167	-0.16%
2022/11/22	15	153.50	13	155.00	153.00	2	1,181	0.17%
2022/11/21	12.8	156.52	18.4	154.57	156.50	-5.6	1,205	-0.46%
2022/11/18	23.1	155.67	17.1	152.91	152.00	6	1,250	0.48%
2022/11/17	11.2	157.50	12	158.46	157.00	-0.8	1,240	-0.07%
2022/11/16	14.2	155.85	13	156.46	157.00	1.2	1,258	0.09%
2022/11/15	12.1	155.33	15	156.50	157.00	-2.9	1,277	-0.23%
2022/11/14	7	152.16	8	153.69	155.50	-1	1,337	-0.07%
2022/11/11	19	154.81	16.1	152.53	152.50	3	1,350	0.22%
2022/11/10	4	151.24	18.3	151.53	151.50	-14.3	1,360	-1.05%
2022/11/09	11.2	152.49	9.1	151.73	151.50	2.1	1,398	0.15%
2022/11/08	9.2	152.50	9.8	149.79	149.00	-0.6	1,417	-0.04%
2022/11/07	20.9	150.17	25.2	150.62	150.50	-4.2	1,440	-0.29%
2022/11/04	24.2	144.29	22	145.75	147.00	2.2	1,509	0.15%
2022/11/03	16.2	143.11	23	142.85	145.50	-6.8	1,583	-0.43%
2022/11/02	5.1	137.70	6	137.83	137.50	-0.9	1,622	-0.06%
2022/11/01	26.6	136.55	24.6	137.03	135.50	2	1,672	0.12%
2022/10/31	16.3	136.12	22	134.91	135.50	-5.7	1,655	-0.34%
2022/10/28	20.1	133.12	21	134.45	131.50	-0.9	1,653	-0.05%
2022/10/27	19.5	132.14	25	131.36	133.00	-5.5	1,651	-0.33%
2022/10/26	9.6	127.82	8	128.69	127.00	1.5	1,655	0.09%
2022/10/25	32.2	129.66	23	129.78	127.50	9.2	1,660	0.56%
2022/10/24	17.1	130.12	13	131.50	130.00	4.1	1,672	0.24%
2022/10/21	7.1	129.43	4	128.88	128.00	3.1	1,672	0.18%
2022/10/20	12.1	130.26	12.3	130.50	131.00	-0.2	1,676	-0.01%
2022/10/19	16	133.28	9.1	133.38	131.50	6.9	1,678	0.41%
2022/10/18	22.1	136.63	9	136.06	135.50	13.1	1,662	0.79%
2022/10/17	13.1	135.44	32.1	134.49	140.50	-19	1,677	-1.13%
2022/10/14	7	144.50	11	144.64	143.00	-4	1,670	-0.24%
2022/10/13	17.2	144.94	11.1	140.40	138.00	6.2	1,670	0.37%
2022/10/12	9.1	151.33	12	151.96	150.00	-2.9	1,661	-0.17%
2022/10/11	26.1	157.73	39	155.71	152.00	-12.9	1,674	-0.77%
2022/10/07	8	163.19	20.1	162.85	163.50	-12	1,688	-0.71%
2022/10/06	47	164.32	22	162.43	165.00	25	1,699	1.47%
2022/10/05	27.4	165.79	25.4	163.16	163.00	2	1,715	0.12%
2022/10/04	25	162.94	17	164.62	166.00	8	1,710	0.47%
2022/10/03	13	154.38	22	154.86	158.00	-9	1,735	-0.52%
2022/09/30	9.1	149.18	9.1	148.32	154.50	0	1,764	0.00%
2022/09/29	10.1	152.79	7.3	152.01	150.50	2.8	1,763	0.16%
2022/09/28	37.1	162.51	30.7	159.56	152.00	6.4	1,767	0.36%
2022/09/27	14	159.82	10	159.55	162.50	4	1,732	0.23%
2022/09/26	12.2	161.82	10.8	157.81	158.00	1.4	1,735	0.08%
2022/09/23	13.2	173.26	9	171.56	170.00	4.2	1,733	0.24%
2022/09/22	6.1	170.95	5.4	169.58	175.50	0.7	1,746	0.04%
2022/09/21	4	170.63	5.1	170.80	170.50	-1	1,762	-0.06%
2022/09/20	8.3	173.81	7	174.07	174.00	1.3	1,815	0.07%
2022/09/19	16	173.56	14.2	175.60	172.50	1.9	1,825	0.10%
2022/09/16	19.2	177.33	12	178.54	174.00	7.2	1,832	0.39%
2022/09/15	17	183.12	15.1	183.85	179.50	1.9	1,835	0.10%
2022/09/14	7.1	178.52	6	178.17	181.50	1.1	1,834	0.06%
2022/09/13	8.1	182.86	7	180.73	181.00	1	1,830	0.06%
2022/09/12	22	180.11	22	180.00	180.50	0	1,829	0.00%
2022/09/08	5.1	175.10	7.1	174.28	175.00	-2.1	1,826	-0.11%
2022/09/07	15	172.93	21.1	172.41	172.00	-6.1	1,820	-0.34%
2022/09/06	32.2	183.25	38.7	179.51	176.00	-6.5	1,806	-0.36%
2022/09/05	27.1	191.88	22.1	191.20	188.50	5	1,773	0.28%
2022/09/02	45.5	194.02	42.2	193.49	194.50	3.4	1,759	0.19%
2022/09/01	19.1	189.07	21.2	187.39	185.00	-2.1	1,713	-0.12%
2022/08/31	9.5	188.30	6.2	189.18	187.00	3.3	1,695	0.20%
2022/08/30	5.4	185.35	13	184.85	187.00	-7.6	1,687	-0.45%
2022/08/29	14.2	182.00	7	180.86	181.50	7.2	1,686	0.43%
2022/08/26	16	192.62	18.3	190.31	187.00	-2.3	1,675	-0.13%
2022/08/25	44.3	193.04	41.1	192.95	189.50	3.2	1,654	0.19%
2022/08/24	5.2	184.10	5.2	185.41	185.50	0	1,613	0.00%
2022/08/23	18.2	186.69	20.8	185.62	184.00	-2.7	1,622	-0.16%
2022/08/22	17.9	187.47	9.2	185.90	184.50	8.7	1,636	0.53%
2022/08/19	49.1	194.61	57.4	194.34	192.50	-8.3	1,616	-0.52%
2022/08/18	13.1	188.67	11.1	189.07	190.00	2	1,575	0.12%
2022/08/17	15.1	184.10	19.7	183.94	186.00	-4.6	1,556	-0.30%
2022/08/16	35.8	190.81	35.6	188.03	185.00	0.2	1,539	0.01%
2022/08/15	24	188.65	18.1	188.91	188.00	5.9	1,504	0.39%
2022/08/12	51.9	186.34	43.2	186.83	188.00	8.8	1,492	0.59%
2022/08/11	131	190.59	134.3	190.37	190.50	-3.3	1,460	-0.23%	大買/大賣/
2022/08/10	116.4	186.99	134.2	186.94	187.00	-17.8	1,402	-1.27%	大買/大賣/
2022/08/09	68.3	179.24	67.6	178.53	177.50	0.6	1,330	0.05%
2022/08/08	69.1	170.59	49	171.81	175.50	20.1	1,280	1.57%
2022/08/05	5.4	159.89	19.2	161.15	161.50	-13.9	1,236	-1.12%
2022/08/04	6.1	155.47	12.6	155.59	157.50	-6.5	1,251	-0.52%
2022/08/03	23.2	157.54	16.3	155.30	155.50	6.9	1,250	0.55%
2022/08/02	16.2	158.59	13.5	159.04	160.00	2.8	1,260	0.22%
2022/08/01	13.4	166.04	8.2	166.30	165.00	5.2	1,273	0.41%
2022/07/29	12.5	166.32	30.2	166.96	169.00	-17.7	1,282	-1.38%
2022/07/28	12	162.96	10.2	161.12	160.50	1.8	1,292	0.14%
2022/07/27	5.2	157.50	9.3	160.12	163.00	-4.1	1,288	-0.32%
2022/07/26	49.5	160.55	48.6	157.79	156.00	0.9	1,301	0.07%
2022/07/25	3	164.00	8.4	163.55	165.00	-5.4	1,312	-0.41%
2022/07/22	40.4	166.50	32	165.71	164.00	8.4	1,340	0.63%
2022/07/21	12	159.00	20.4	158.38	160.50	-8.4	1,369	-0.61%
2022/07/20	8.3	157.26	32.1	157.45	155.50	-23.8	1,393	-1.71%
2022/07/19	22.1	154.91	20.1	154.55	155.00	2	1,429	0.14%
2022/07/18	40.3	154.95	37.2	155.04	152.00	3.1	1,454	0.21%
2022/07/15	29	151.14	28.1	151.83	153.50	1	1,451	0.07%
2022/07/14	25.1	146.38	31	146.34	148.00	-5.9	1,445	-0.41%
2022/07/13	59.7	152.66	47	153.86	146.50	12.7	1,434	0.88%
2022/07/12	19	147.74	22.1	146.57	148.50	-3.1	1,422	-0.22%
2022/07/11	43.4	148.66	61.3	148.10	150.50	-17.9	1,423	-1.26%
2022/07/08	30.4	144.09	69.6	144.65	144.00	-39.2	1,382	-2.83%
2022/07/07	17.1	128.88	22	131.20	133.50	-4.9	1,347	-0.36%
2022/07/06	41.6	129.78	27	131.02	125.00	14.6	1,345	1.09%
2022/07/05	20.2	138.33	12.1	139.60	140.00	8.2	1,350	0.60%
2022/07/04	15.4	141.75	12.1	140.73	136.00	3.4	1,350	0.25%
2022/07/01	20.3	149.33	56.3	146.22	142.00	-36	1,364	-2.64%
2022/06/30	50.3	161.25	37.3	158.33	151.50	13	1,353	0.96%
2022/06/29	41	170.63	29	169.09	168.00	12	1,338	0.90%
2022/06/28	54.9	171.66	46.5	171.80	172.50	8.4	1,347	0.62%
2022/06/27	31.1	163.72	9.1	167.73	169.00	22	1,455	1.51%
2022/06/24	21.2	157.97	14.1	157.80	154.00	7.1	1,462	0.49%
2022/06/23	8	157.44	6.1	160.00	158.50	1.9	1,458	0.13%
2022/06/22	14.1	158.71	14	158.93	158.00	0.1	1,473	0.01%
2022/06/21	5.4	152.68	25.2	156.10	157.50	-19.8	1,480	-1.34%
2022/06/20	7.1	151.36	10.5	151.60	147.00	-3.4	1,496	-0.23%
2022/06/17	17.7	155.71	52.1	155.59	156.50	-34.4	1,567	-2.19%
2022/06/16	10.1	163.15	43	162.94	157.50	-33	1,586	-2.08%
2022/06/15	13	167.12	2	164.51	164.00	11	1,671	0.66%
2022/06/14	4.2	163.62	8.1	163.28	165.00	-3.9	1,709	-0.23%
2022/06/13	18.1	165.98	8.1	166.93	164.50	10	1,705	0.59%
2022/06/10	3.3	170.18	3.2	171.65	174.50	0.1	1,698	0.01%
2022/06/09	3	174.00	3.1	173.40	172.00	-0.1	1,701	0.00%
2022/06/08	4.1	177.16	4	174.39	173.50	0	1,704	0.00%
2022/06/07	10.1	177.05	8	176.88	175.50	2.1	1,706	0.12%
2022/06/06	2.2	175.52	5	174.40	174.50	-2.8	1,703	-0.16%
2022/06/02	16.5	179.35	8	177.31	176.00	8.5	1,723	0.49%
2022/06/01	43.5	179.07	6.3	178.94	179.50	37.3	1,736	2.15%
2022/05/31	27.3	180.01	17.3	179.34	178.00	10.1	1,728	0.58%
2022/05/30	32.2	181.03	25.6	178.35	179.50	6.6	1,720	0.39%
2022/05/27	12.2	170.99	15.1	170.83	169.50	-3	1,691	-0.17%
2022/05/26	30.3	171.24	38.2	171.31	169.00	-7.9	1,693	-0.47%
2022/05/25	8.1	166.05	7	166.43	167.50	1.1	1,682	0.06%
2022/05/24	5.1	166.67	7.2	165.95	164.50	-2.1	1,698	-0.12%
2022/05/23	11	168.09	11.1	168.95	167.00	-0.1	1,700	-0.01%
2022/05/20	16	169.35	13.7	169.93	170.50	2.4	1,712	0.14%
2022/05/19	0	166.00	2.2	167.36	168.50	-2.2	1,728	-0.13%
2022/05/18	21.2	169.10	23	167.89	169.00	-1.9	1,742	-0.11%
2022/05/17	27.4	165.85	33.4	166.36	167.50	-6	1,744	-0.35%
2022/05/16	39.2	164.29	32.1	161.38	160.00	7.2	1,763	0.41%
2022/05/13	11.4	160.03	19.1	160.39	161.50	-7.7	1,771	-0.44%
2022/05/12	14.2	158.16	11.1	156.86	153.50	3.1	1,775	0.17%
2022/05/11	9	156.94	7	156.36	156.50	2	1,793	0.11%
2022/05/10	5.1	152.52	7	153.57	156.50	-2	1,816	-0.11%
2022/05/09	22.8	153.87	22.3	154.97	154.50	0.5	1,832	0.03%
2022/05/06	20.5	160.98	14	160.93	161.00	6.5	1,842	0.35%
2022/05/05	19.6	170.74	14.1	172.32	170.50	5.6	1,832	0.31%
2022/05/04	13.2	162.97	8	163.25	164.50	5.2	1,802	0.29%
2022/05/03	15.2	161.96	20.1	163.88	162.50	-4.9	1,800	-0.27%
2022/04/29	26.5	164.13	17	162.76	160.00	9.5	1,800	0.53%
2022/04/28	37.5	161.60	30.5	161.99	162.50	7	1,782	0.39%
2022/04/27	46.7	157.61	48.2	161.75	164.50	-1.5	1,747	-0.08%
2022/04/26	12.3	171.62	8.2	173.06	170.00	4.1	1,684	0.24%
2022/04/25	21.1	178.63	17.9	178.85	174.50	3.2	1,651	0.19%
2022/04/22	17.6	192.34	16	192.94	193.00	1.6	1,613	0.10%
2022/04/21	33.2	201.86	24.5	200.16	200.00	8.7	1,595	0.54%
2022/04/20	10.4	202.50	3.1	201.53	202.50	7.3	1,589	0.46%
2022/04/19	2.2	207.89	4	206.38	203.50	-1.8	1,582	-0.12%
2022/04/18	6.3	202.31	3	203.16	204.00	3.2	1,600	0.20%
2022/04/15	12	206.86	7	206.21	207.00	5	1,599	0.31%
2022/04/14	1	218.47	1	217.00	216.00	0	1,605	0.00%
2022/04/13	8.4	216.99	6.1	217.26	217.00	2.4	1,623	0.15%
2022/04/12	8.1	214.81	11	214.69	216.00	-2.9	1,649	-0.18%
2022/04/11	12.3	216.15	10	216.10	214.50	2.3	1,693	0.13%
2022/04/08	4.1	230.00	7.2	228.90	228.50	-3	1,718	-0.18%
2022/04/07	17.2	240.54	24.7	236.47	227.50	-7.5	1,726	-0.43%
2022/04/06	7.7	235.85	5	237.70	240.00	2.6	1,738	0.15%
2022/04/01	12.5	235.73	22.8	236.10	237.50	-10.3	1,894	-0.55%
2022/03/31	32.4	242.25	42.2	240.51	236.50	-9.8	1,922	-0.51%
2022/03/30	159.5	254.71	139.4	253.55	246.00	20.1	2,059	0.98%	大買/大賣/
2022/03/29	7.1	242.00	15.5	243.41	243.50	-8.5	2,118	-0.40%
2022/03/28	4.2	236.36	6.8	237.64	236.50	-2.6	2,127	-0.12%
2022/03/25	30.1	241.92	24.7	237.52	235.50	5.4	2,131	0.25%
2022/03/24	7.6	244.07	20.8	244.83	247.00	-13.3	2,114	-0.63%
2022/03/23	17.1	244.37	33.9	244.68	241.00	-16.8	2,116	-0.79%
2022/03/22	83.5	246.48	69.2	246.19	241.00	14.3	2,114	0.68%
2022/03/21	35.2	241.85	27.5	241.64	243.00	7.6	2,044	0.37%
2022/03/18	34.3	237.21	57.6	237.98	241.00	-23.2	2,053	-1.13%
2022/03/17	12.8	228.31	29.5	228.59	230.50	-16.7	1,988	-0.84%
2022/03/16	0.1	211.87	3.9	213.91	211.00	-3.8	1,998	-0.19%
2022/03/15	16	213.44	12	211.83	210.00	4	2,009	0.20%
2022/03/14	8	216.38	14.3	217.75	219.00	-6.3	2,026	-0.31%
2022/03/11	6.5	214.71	8.1	214.43	213.50	-1.6	2,068	-0.08%
2022/03/10	5.9	213.35	8.1	213.86	214.00	-2.2	2,094	-0.10%
2022/03/09	2.4	205.26	2.1	205.24	205.50	0.4	2,159	0.02%
2022/03/08	37.3	202.52	33.2	201.70	200.00	4.1	2,192	0.19%
2022/03/07	9.1	208.43	5.2	208.82	207.00	3.9	2,200	0.18%
2022/03/04	3.1	222.84	2.1	222.06	221.00	1.1	2,256	0.05%
2022/03/03	8	227.68	9	226.28	225.00	-1	2,351	-0.04%
2022/03/02	4.4	223.09	6.1	224.24	224.00	-1.7	2,431	-0.07%
2022/03/01	5.7	227.33	6.1	227.33	226.00	-0.4	2,479	-0.02%
2022/02/25	17.1	219.78	21.1	220.65	223.50	-3.9	2,553	-0.15%
2022/02/24	10.2	220.47	16.5	218.44	215.00	-6.3	2,615	-0.24%
2022/02/23	16	227.84	24.4	227.87	227.50	-8.3	2,696	-0.31%
2022/02/22	22.4	226.03	12.3	224.92	226.00	10.2	2,857	0.36%
2022/02/21	18.1	237.14	19.2	235.71	232.00	-1.1	2,946	-0.04%
2022/02/18	10.1	231.11	14.3	232.94	237.50	-4.2	2,991	-0.14%
2022/02/17	33.4	235.17	20	234.83	232.00	13.5	3,044	0.44%
2022/02/16	29.1	233.72	38.2	234.39	233.00	-9.1	3,079	-0.29%
2022/02/15	23	230.63	24.2	231.11	225.00	-1.2	3,170	-0.04%
2022/02/14	14	226.32	12	226.54	226.50	2	3,231	0.06%
2022/02/11	34.7	231.97	44.1	231.04	233.00	-9.4	3,347	-0.28%
2022/02/10	40.7	229.86	34.5	228.53	226.50	6.2	3,391	0.18%
2022/02/09	31.7	226.03	25.8	226.75	230.00	5.9	3,487	0.17%
2022/02/08	25.8	218.38	26.4	218.09	219.00	-0.7	3,563	-0.02%
2022/02/07	16.4	207.11	14.1	207.65	207.50	2.3	3,666	0.06%
2022/01/26	9.1	202.70	8	202.69	204.50	1.1	3,809	0.03%
2022/01/25	6.7	203.49	3	203.67	201.00	3.7	4,114	0.09%
2022/01/24	8.9	202.38	9.1	203.57	207.50	-0.2	4,291	0.00%
2022/01/21	4	209.97	3.1	209.74	208.00	0.9	4,519	0.02%
2022/01/20	4.4	215.72	3.1	216.15	216.50	1.3	4,590	0.03%
2022/01/19	5.2	216.13	8.1	216.45	216.00	-2.9	4,717	-0.06%
2022/01/18	5.6	222.98	7	222.01	219.00	-1.4	4,995	-0.03%
2022/01/17	3.8	218.88	4.3	218.29	222.50	-0.6	5,138	-0.01%
2022/01/14	26.5	213.37	26.3	214.14	216.00	0.2	5,290	0.00%
2022/01/13	12.4	217.79	17	217.23	219.50	-4.7	5,548	-0.08%
2022/01/12	13.5	220.48	15.1	221.59	219.00	-1.6	5,897	-0.03%
2022/01/11	31.1	221.12	22.9	220.59	219.50	8.2	6,114	0.13%
2022/01/10	15.3	228.21	11.8	227.55	225.00	3.4	6,192	0.06%
2022/01/07	21.2	227.27	29.6	225.96	228.00	-8.5	6,273	-0.13%
2022/01/06	11	233.67	11.6	232.13	231.50	-0.7	6,318	-0.01%
2022/01/05	31	242.10	26.6	241.67	239.50	4.3	6,407	0.07%
2022/01/04	48.8	246.22	61.7	246.91	246.50	-12.8	6,486	-0.20%
2022/01/03	67	248.17	78.8	246.98	241.50	-11.8	6,576	-0.18%
2021/12/30	37.1	243.76	22.5	243.23	244.00	14.6	6,627	0.22%
2021/12/29	74.3	247.43	70.7	247.18	245.50	3.5	6,693	0.05%
2021/12/28	269.5	255.01	246.5	252.72	246.50	23	6,753	0.34%	大買/大賣/
2021/12/27	33.3	242.71	33.5	243.41	246.50	-0.2	6,655	0.00%
2021/12/24	232.3	248.55	209.8	244.40	242.00	22.5	6,706	0.34%	大買/大賣/
2021/12/23	169.1	241.34	171.2	242.70	248.00	-2.1	6,635	-0.03%	大買/大賣/
2021/12/22	10.8	226.06	9.1	225.77	228.00	1.7	6,462	0.03%
2021/12/21	1.2	221.74	9.6	223.35	222.00	-8.4	6,482	-0.13%
2021/12/20	11.1	219.63	9.5	219.65	221.50	1.6	6,585	0.02%
2021/12/17	14	219.90	9.1	222.09	218.50	4.9	6,674	0.07%
2021/12/16	16.6	226.10	22.3	227.51	228.50	-5.7	6,700	-0.09%
2021/12/15	8.3	222.70	12.6	222.46	224.50	-4.3	6,713	-0.06%
2021/12/14	19.4	220.92	17.9	220.99	218.00	1.5	6,841	0.02%
2021/12/13	21.3	227.58	43.9	228.46	230.00	-22.6	6,931	-0.33%
2021/12/10	53.9	227.51	28.2	227.14	225.50	25.8	6,946	0.37%
2021/12/09	8.1	236.98	4.3	238.18	235.50	3.8	6,965	0.05%
2021/12/08	29.6	239.01	27.2	238.78	238.00	2.3	7,021	0.03%
2021/12/07	48.3	240.31	42.2	240.34	235.00	6.1	7,163	0.08%
2021/12/06	17.4	236.22	19.4	236.26	237.00	-2	7,245	-0.03%
2021/12/03	52.8	241.06	51.5	240.73	240.00	1.2	7,288	0.02%
2021/12/02	59.4	235.12	28	235.09	230.50	31.4	7,301	0.43%
2021/12/01	20.5	239.36	23.1	239.46	239.50	-2.7	7,322	-0.04%
2021/11/30	50.6	239.24	53.7	239.16	244.00	-3	7,351	-0.04%
2021/11/29	115.4	228.53	111.3	228.75	235.00	4.2	7,364	0.06%	大買/大賣/
2021/11/26	53.4	232.09	31.8	231.51	227.50	21.7	7,335	0.30%
2021/11/25	36.1	241.94	50	241.91	239.00	-13.9	7,360	-0.19%
2021/11/24	67	245.95	42.1	245.54	242.50	24.9	7,431	0.34%
2021/11/23	53.8	260.38	84.1	257.82	252.50	-30.4	7,498	-0.41%
2021/11/22	82.1	263.02	71.2	260.88	260.00	10.9	7,524	0.15%
2021/11/19	171.4	258.79	155.4	259.79	264.00	16	7,569	0.21%	大買/大賣/
2021/11/18	81.6	250.18	89.9	250.82	251.50	-8.2	7,631	-0.11%
2021/11/17	61.4	247.22	63.9	246.53	245.00	-2.4	7,714	-0.03%
2021/11/16	57.2	245.81	32.4	245.62	243.50	24.8	7,827	0.32%
2021/11/15	47.2	246.26	61.5	247.08	247.50	-14.3	7,956	-0.18%
2021/11/12	133	250.47	114.7	249.20	243.50	18.3	8,012	0.23%	大買/大賣/
2021/11/11	96.9	246.27	72.5	244.89	240.00	24.4	7,983	0.31%
2021/11/10	145.1	241.60	143.7	241.32	248.00	1.4	7,993	0.02%	大買/大賣/
2021/11/09	91.8	253.15	73	252.69	251.00	18.8	7,931	0.24%
2021/11/08	105.8	258.00	101.9	257.47	252.00	3.9	7,914	0.05%	大買/大賣/
2021/11/05	101.5	271.61	95.5	272.26	270.50	6	7,995	0.07%	大買/
2021/11/04	175.8	286.64	152.4	285.75	275.00	23.4	7,945	0.29%	大買/大賣/
2021/11/03	136.8	278.64	156.5	277.97	289.50	-19.7	7,951	-0.25%	大買/大賣/
2021/11/02	370.7	285.47	352.2	282.30	276.00	18.5	7,958	0.23%	大買/大賣/
2021/11/01	172.4	275.91	203.8	278.14	284.50	-31.4	7,693	-0.41%	大買/大賣/
2021/10/29	128.9	257.60	159.5	258.15	259.00	-30.7	7,540	-0.41%	大買/大賣/
2021/10/28	72.8	245.17	46.7	244.29	242.50	26.1	7,338	0.36%
2021/10/27	119.9	247.12	129	247.56	252.50	-9.1	7,342	-0.12%	大買/大賣/
2021/10/26	238.9	262.56	221.8	258.85	243.50	17.1	7,283	0.23%	大買/大賣/
2021/10/25	162.5	251.58	170.5	252.31	254.00	-8	7,115	-0.11%	大買/大賣/
2021/10/22	176.5	250.09	189.6	249.07	249.00	-13.1	7,110	-0.18%	大買/大賣/
2021/10/21	321.6	251.17	301.5	249.90	246.00	20.2	7,089	0.28%	大買/大賣/
2021/10/20	378.1	243.29	373.9	244.05	245.50	4.2	6,887	0.06%	大買/大賣/
2021/10/19	143.2	228.96	202.5	229.69	237.50	-59.3	6,662	-0.89%	大買/大賣/
2021/10/18	91.5	216.86	81.5	217.17	216.00	10	6,596	0.15%
2021/10/15	85.7	212.21	82.8	212.72	216.00	2.9	6,683	0.04%
2021/10/14	74	207.09	81.8	207.12	210.50	-7.8	6,769	-0.12%
2021/10/13	92.1	210.90	91.8	208.85	203.00	0.3	6,795	0.00%
2021/10/12	103.8	214.42	126.1	214.94	212.00	-22.3	6,882	-0.32%	大買/大賣/
2021/10/08	125.7	212.54	121.4	212.91	211.50	4.3	6,918	0.06%	大買/大賣/
2021/10/07	94.1	208.68	107.6	209.86	208.50	-13.6	6,928	-0.20%	大賣/
2021/10/06	140.1	204.30	147.6	203.78	200.00	-7.5	7,055	-0.11%	大買/大賣/
2021/10/05	93.5	198.20	113.5	196.95	203.50	-20	7,092	-0.28%	大賣/
2021/10/04	99.5	194.03	78.4	192.95	188.00	21.2	7,185	0.29%
2021/10/01	109.7	202.46	90	202.46	194.50	19.6	7,343	0.27%	大買/
2021/09/30	94.2	209.15	91.1	208.98	206.00	3.1	7,400	0.04%
2021/09/29	54.9	201.24	68.3	201.50	203.50	-13.4	7,503	-0.18%
2021/09/28	54.5	205.67	45.6	205.61	206.00	8.9	7,577	0.12%
2021/09/27	94.4	209.52	115.2	209.52	207.50	-20.8	7,664	-0.27%	大賣/
2021/09/24	60.5	199.50	76.7	200.35	199.00	-16.1	7,718	-0.21%
2021/09/23	47.3	193.38	32.4	192.39	191.00	14.9	7,692	0.19%
2021/09/22	21.4	192.31	21.1	192.26	193.00	0.3	7,699	0.00%
2021/09/17	159.7	189.63	179	188.73	195.50	-19.3	7,765	-0.25%	大買/大賣/
2021/09/16	111.4	193.42	85.2	192.44	190.00	26.2	7,797	0.34%	大買/
2021/09/15	31.1	204.87	36.6	204.13	203.50	-5.5	7,909	-0.07%
2021/09/14	41.4	212.16	40.9	210.58	203.50	0.5	7,893	0.01%
2021/09/13	65.5	213.98	64.4	212.21	210.00	1.1	7,832	0.01%
2021/09/10	197.9	212.98	184.1	213.53	214.50	13.8	7,775	0.18%	大買/大賣/
2021/09/09	66.2	196.34	102.9	196.58	207.50	-36.7	7,620	-0.48%	大賣/
2021/09/08	70.6	195.23	69.3	194.05	191.00	1.4	7,511	0.02%
2021/09/07	49.3	201.16	54.8	201.65	206.50	-5.5	7,446	-0.07%
2021/09/06	23.5	206.87	24.5	205.48	204.00	-1	7,361	-0.01%
2021/09/03	47.4	205.05	53.1	205.03	206.00	-5.8	7,304	-0.08%
2021/09/02	74.3	207.92	58.1	205.35	204.50	16.3	7,247	0.22%
2021/09/01	57.4	214.25	72.4	214.43	217.50	-15	7,159	-0.21%
2021/08/31	93.8	215.80	81.4	215.74	213.00	12.4	7,090	0.18%
2021/08/30	118.4	217.15	118.6	217.04	218.50	-0.2	6,974	0.00%	大買/大賣/
2021/08/27	145	221.22	81.2	219.01	216.50	63.9	6,847	0.93%	大買/
2021/08/26	76.7	233.46	66.1	233.96	234.00	10.6	6,697	0.16%
2021/08/25	172.7	235.27	144.3	234.13	230.50	28.4	6,595	0.43%	大買/大賣/
2021/08/24	247.6	236.27	237.8	236.07	237.00	9.8	6,449	0.15%	大買/大賣/
2021/08/23	190.4	226.15	171.5	227.65	232.00	18.9	6,219	0.30%	大買/大賣/
2021/08/20	155.4	204.37	187.3	205.85	213.00	-31.8	6,027	-0.53%	大買/大賣/
2021/08/19	180.6	203.95	159.1	202.68	194.00	21.4	5,837	0.37%	大買/大賣/
2021/08/18	63.5	190.34	95.9	192.12	200.50	-32.3	5,630	-0.57%
2021/08/17	81.7	196.92	90.1	191.79	182.50	-8.4	5,510	-0.15%
2021/08/16	86.4	212.12	74.2	206.51	200.50	12.1	5,408	0.22%
2021/08/13	67.4	218.50	74.2	217.25	215.00	-6.8	5,309	-0.13%
2021/08/12	75.5	220.01	75.2	218.48	214.00	0.3	5,237	0.01%
2021/08/11	271.8	221.23	278.1	220.31	212.50	-6.3	5,174	-0.12%	大買/大賣/
2021/08/10	50.7	221.72	47.3	221.60	213.00	3.4	4,969	0.07%
2021/08/09	156.5	228.80	119.2	227.15	224.50	37.3	4,917	0.76%	大買/大賣/
2021/08/06	48.3	227.60	86.2	228.02	235.50	-37.9	4,776	-0.79%
2021/08/05	32.8	216.56	32.2	217.58	214.50	0.6	4,623	0.01%
2021/08/04	15.4	216.03	33.2	216.22	213.00	-17.9	4,595	-0.39%
2021/08/03	54.1	218.04	37	219.00	218.50	17.1	4,574	0.37%
2021/08/02	34.7	213.72	46.1	216.15	217.50	-11.4	4,525	-0.25%
2021/07/30	60.6	218.59	73.1	217.28	209.50	-12.5	4,446	-0.28%
2021/07/29	87.2	223.79	59	222.02	221.50	28.2	4,380	0.64%
2021/07/28	89.5	216.35	105	216.11	229.50	-15.5	4,271	-0.36%	大賣/
2021/07/27	110.5	233.04	134.4	228.59	222.00	-23.9	4,144	-0.58%	大買/大賣/
2021/07/26	58.4	246.44	50.2	243.47	241.50	8.1	4,021	0.20%
2021/07/23	99.3	247.33	85.4	243.67	245.00	13.8	3,947	0.35%
2021/07/22	142.4	255.70	120.1	257.34	249.00	22.4	3,812	0.59%	大買/大賣/
2021/07/21	99.9	243.11	119.2	242.60	249.50	-19.3	3,651	-0.53%	大賣/
2021/07/20	139.9	234.14	150.8	233.79	231.50	-10.9	3,471	-0.31%	大買/大賣/
2021/07/19	66	229.49	64	229.58	228.50	2	3,290	0.06%
2021/07/16	143.1	225.67	149.8	225.18	223.50	-6.7	3,201	-0.21%	大買/大賣/
2021/07/15	58	211.08	75.6	213.43	221.00	-17.6	3,013	-0.58%
2021/07/14	142.2	216.68	189	207.84	201.00	-46.8	2,886	-1.62%	大買/大賣/
2021/07/13	124	225.33	118.7	228.35	218.50	5.3	2,737	0.20%	大買/大賣/
2021/07/12	123.2	217.59	105.1	217.63	215.00	18	2,507	0.72%	大買/大賣/
2021/07/09	190.7	218.27	187.5	217.47	211.50	3.2	2,386	0.13%	大買/大賣/
2021/07/08	98.1	214.66	108.3	216.14	212.50	-10.2	2,212	-0.46%	大賣/
2021/07/07	130.7	205.48	97.5	204.87	201.00	33.2	2,006	1.65%	大買/
2021/07/06	138.3	205.12	144.1	204.59	204.00	-5.8	1,898	-0.31%	大買/大賣/
2021/07/05	44	198.85	30.7	200.15	201.00	13.4	1,727	0.77%
2021/07/02	71.8	176.89	89.2	179.36	183.00	-17.4	1,665	-1.05%
2021/07/01	106	173.93	61.6	174.81	166.50	44.4	1,533	2.89%	大買/
2021/06/30	30.3	160.89	48.4	162.52	168.00	-18.2	1,377	-1.32%
2021/06/29	40.4	155.38	24.7	154.15	153.00	15.8	1,316	1.20%
2021/06/28	71.9	158.89	62.8	158.93	157.00	9.1	1,259	0.72%
2021/06/25	113.1	152.66	98.5	152.48	153.00	14.6	1,164	1.26%	大買/
2021/06/24	93.1	145.68	95.9	147.29	150.50	-2.8	993	-0.28%
2021/06/23	0	0.00	9.4	138.02	138.50	-9.4	754	-1.25%
2021/06/22	9.2	127.86	14.7	128.89	126.00	-5.5	727	-0.76%
2021/06/21	35	127.97	13.2	127.73	128.00	21.8	715	3.05%
2021/06/18	23.2	127.64	13.3	127.43	126.00	9.9	704	1.41%
2021/06/17	10.6	125.88	6.4	126.57	127.50	4.2	696	0.60%
2021/06/16	39	122.86	4.1	120.73	122.50	34.9	674	5.17%
2021/06/15	4.3	119.53	0.1	119.00	119.50	4.1	670	0.62%
2021/06/11	0.1	119.50	1.1	119.96	119.00	-1	682	-0.15%
2021/06/10	0	118.86	0.6	118.55	119.00	-0.6	690	-0.08%
2021/06/09	6.1	116.92	2.5	116.34	116.50	3.6	693	0.52%
2021/06/08	1	114.00	1	114.52	114.00	0	696	0.00%
2021/06/07	0	112.50	1	111.00	112.50	-1	702	-0.14%
2021/06/04	0	113.00	0	112.00	111.50	0	706	0.00%
2021/06/03	1	113.00	1	113.00	112.00	0	714	0.00%
2021/06/02	1	113.96	0	0.00	112.00	1	732	0.14%
2021/06/01	0.1	113.50	0.1	113.50	113.00	0	736	0.00%
2021/05/28	1	111.50	1.1	111.55	111.50	-0.1	746	-0.01%
2021/05/27	1	109.50	1	109.50	109.50	0	758	0.00%
2021/05/26	0	0.00	0.1	111.00	111.50	-0.1	773	-0.01%
2021/05/25	0	115.53	1	112.49	111.00	-1	818	-0.12%
2021/05/24	2	109.75	1	108.00	110.00	1	869	0.12%
2021/05/21	0	107.50	2	106.00	106.50	-2	883	-0.22%
2021/05/20	1.3	105.23	1	106.00	104.50	0.3	904	0.03%
2021/05/19	1.3	105.49	0	109.50	105.00	1.2	915	0.14%
2021/05/18	0	0.00	1.1	100.21	105.50	-1.1	920	-0.11%
2021/05/17	3.3	101.00	2.3	101.59	97.80	1	927	0.11%
2021/05/14	0	0.00	0.4	106.93	104.00	-0.4	920	-0.05%
2021/05/13	3.1	104.23	11	103.77	104.00	-7.9	912	-0.86%
2021/05/12	4.1	106.74	17.5	108.07	107.00	-13.4	908	-1.48%
2021/05/11	3.3	112.39	18.2	112.70	111.50	-14.9	890	-1.68%
2021/05/10	3.1	119.15	5	119.50	119.00	-1.9	884	-0.22%
2021/05/07	16	117.56	0	120.50	119.50	16	896	1.78%
2021/05/06	3.3	115.39	1.2	113.40	114.00	2.1	898	0.24%
2021/05/05	1.4	116.04	1.1	116.03	114.50	0.3	897	0.04%
2021/05/04	9	113.85	7	113.43	117.00	2	900	0.23%
2021/05/03	2.6	117.20	11.2	118.19	116.50	-8.6	891	-0.96%
2021/04/29	9.2	122.22	4	121.50	121.00	5.2	894	0.58%
2021/04/28	1.3	121.94	5.1	122.20	122.00	-3.8	908	-0.42%
2021/04/27	1	122.49	2.1	123.49	122.50	-1	934	-0.11%
2021/04/26	1.4	122.19	49.3	121.79	123.00	-47.9	939	-5.10%
2021/04/23	4.1	122.15	24	123.00	123.00	-20	943	-2.12%
2021/04/22	1.1	127.21	63.1	123.97	122.00	-61.9	955	-6.48%
2021/04/21	6	127.34	30.1	126.69	126.00	-24.1	966	-2.49%
2021/04/20	9.1	127.68	10	128.01	127.50	-0.9	972	-0.09%
2021/04/19	32.3	124.02	27.2	123.66	123.50	5.1	981	0.52%
2021/04/16	5.9	124.34	7	123.93	123.50	-1.1	1,050	-0.10%
2021/04/15	3	123.50	3.4	123.20	123.50	-0.4	1,074	-0.03%
2021/04/14	5.3	123.03	7.3	122.15	123.50	-2	1,080	-0.19%
2021/04/13	48.3	128.42	7.7	126.51	125.00	40.6	1,085	3.74%
2021/04/12	24	131.21	12.1	130.83	129.50	12	1,081	1.11%
2021/04/09	8.8	128.50	3.4	128.10	127.00	5.4	1,086	0.50%
2021/04/08	54.6	126.82	50.5	126.96	132.50	4	1,060	0.38%
2021/04/07	16.4	121.10	2	121.01	121.50	14.4	1,004	1.43%
2021/04/06	41.2	121.36	2.3	120.03	121.50	39	1,027	3.79%
2021/04/01	24.2	119.83	6	119.08	121.00	18.2	1,056	1.72%
2021/03/31	10.2	117.17	3.3	116.96	116.00	6.9	1,046	0.66%
2021/03/30	6	117.83	5	117.20	117.50	1	1,052	0.09%
2021/03/29	4.2	113.78	1.1	114.21	114.00	3.1	1,047	0.29%
2021/03/26	0	114.50	0.3	115.79	114.00	-0.2	1,052	-0.02%
2021/03/25	10	114.60	9	114.17	115.00	1	1,062	0.09%
2021/03/24	1	115.50	1.1	116.05	115.00	-0.1	1,071	-0.01%
2021/03/23	11	116.59	1	115.50	115.50	10	1,088	0.92%
2021/03/22	6.5	115.09	7	115.43	115.00	-0.6	1,132	-0.05%
2021/03/19	0.3	117.52	9	117.22	116.50	-8.7	1,165	-0.75%
2021/03/18	3.2	119.39	2	119.25	119.50	1.2	1,171	0.10%
2021/03/17	12.1	117.73	9.1	119.57	120.50	3	1,175	0.26%
2021/03/16	3.2	117.86	5.2	117.88	117.00	-2	1,169	-0.17%
2021/03/15	7.1	115.14	1.2	115.45	115.50	5.9	1,172	0.50%
2021/03/12	7.2	117.08	3	116.02	116.00	4.1	1,174	0.35%
2021/03/11	1.1	117.06	3.3	117.24	117.00	-2.1	1,177	-0.18%
2021/03/10	2.4	117.19	2	117.25	117.50	0.4	1,189	0.04%
2021/03/09	1.5	117.80	3	116.83	118.00	-1.5	1,197	-0.12%
2021/03/08	22.1	120.28	15.1	119.34	119.50	7.1	1,206	0.59%
2021/03/05	3.1	121.19	3	121.00	122.50	0.1	1,317	0.01%
2021/03/04	2.3	121.59	8.1	121.57	121.50	-5.8	1,336	-0.43%
2021/03/03	0.1	123.21	1	123.04	123.50	-0.9	1,331	-0.07%
2021/03/02	3.3	126.63	2	128.00	124.00	1.3	1,335	0.09%
2021/02/26	3.3	124.64	25.3	123.88	126.00	-22	1,336	-1.65%
2021/02/25	44.1	132.56	24.2	132.28	128.00	20	1,327	1.50%
2021/02/24	21.2	130.62	23.5	129.98	130.00	-2.3	1,288	-0.18%
2021/02/23	7.2	124.90	3	125.17	124.50	4.2	1,239	0.34%
2021/02/22	5.1	124.42	1	125.00	124.50	4.1	1,227	0.33%
2021/02/19	6.1	123.55	1	123.55	123.50	5	1,223	0.41%
2021/02/18	1	121.50	0	0.00	122.00	1	1,215	0.08%
2021/02/17	7.6	119.11	5	118.90	119.00	2.6	1,208	0.22%
2021/02/05	8	113.75	0	0.00	114.50	8	1,199	0.67%
2021/02/04	0	115.09	1.1	115.45	114.50	-1.1	1,197	-0.09%
2021/02/03	4	116.76	3	116.67	115.50	1	1,211	0.09%
2021/02/02	4.1	115.17	1.1	115.18	115.00	3	1,210	0.25%
2021/02/01	2.4	111.68	3.3	112.06	113.50	-0.9	1,210	-0.07%
2021/01/29	9.1	116.77	10	114.90	113.00	-0.9	1,208	-0.08%
2021/01/28	2.4	117.89	1	119.50	119.00	1.4	1,200	0.11%
2021/01/27	0	121.00	6.1	120.18	120.50	-6.1	1,192	-0.51%
2021/01/26	1	119.01	6	118.58	119.50	-5	1,185	-0.42%
2021/01/25	6.7	120.01	2	120.50	119.50	4.7	1,176	0.40%
2021/01/22	6.3	122.08	8.1	121.37	122.50	-1.8	1,165	-0.15%
2021/01/21	10.8	119.59	6	120.00	118.50	4.8	1,145	0.42%
2021/01/20	14.5	118.89	10.1	119.41	119.50	4.4	1,128	0.39%
2021/01/19	3.2	124.71	0.1	126.00	123.50	3	1,099	0.28%
2021/01/18	3.4	122.43	6.7	122.68	125.50	-3.3	1,090	-0.30%
2021/01/15	8.1	123.70	6	123.33	123.50	2.1	1,076	0.20%
2021/01/14	15.1	126.81	12	126.79	126.50	3.1	1,057	0.30%
2021/01/13	3.4	126.51	1.3	126.66	126.50	2.1	1,033	0.20%
2021/01/12	7.2	127.29	10	126.60	126.50	-2.8	1,018	-0.27%
2021/01/11	21.8	128.58	7	128.50	128.00	14.8	984	1.50%
2021/01/08	6	122.92	5.1	122.30	123.00	1	908	0.10%
2021/01/07	2.1	119.99	5.1	119.79	119.00	-3.1	881	-0.35%
2021/01/06	15	119.53	7	119.15	117.50	8	877	0.91%
2021/01/05	4.4	122.14	3	122.00	123.00	1.4	853	0.17%
2021/01/04	18.3	124.83	21.2	125.21	124.00	-2.9	839	-0.35%
2020/12/31	3.1	117.89	5	118.70	119.00	-1.9	812	-0.23%
2020/12/30	2	119.25	7.1	118.58	119.50	-5.1	802	-0.64%
2020/12/29	16.1	120.43	21	119.98	118.50	-4.9	792	-0.62%
2020/12/28	25.1	118.48	20	117.80	117.50	5.1	762	0.67%
2020/12/25	7	113.00	6	112.17	112.50	1	715	0.14%
2020/12/24	3.1	111.72	0.1	113.00	111.50	3.1	708	0.43%
2020/12/23	1	108.50	5	109.00	109.00	-4	698	-0.57%
2020/12/22	14	110.32	6.2	107.02	106.50	7.8	695	1.12%
2020/12/21	9.1	110.28	11	109.86	110.00	-2	687	-0.29%
2020/12/18	4.1	112.51	2	114.50	112.50	2.1	671	0.31%
2020/12/17	11	117.14	6	117.00	116.00	5	657	0.77%
2020/12/16	37	117.55	53.1	117.03	116.50	-16.1	638	-2.52%
2020/12/15	26.2	114.00	13	113.31	113.00	13.2	588	2.24%
2020/12/14	2	110.75	6.5	110.46	110.00	-4.5	548	-0.82%
2020/12/11	8	109.19	8	108.63	108.00	0	539	0.00%
2020/12/10	2	108.00	2	108.00	108.00	0	529	0.00%
2020/12/09	6.1	109.82	2	109.25	110.00	4.1	522	0.79%
2020/12/07	7	109.43	2	109.00	108.00	5	504	0.99%
2020/12/04	7.1	111.48	4	110.75	109.50	3.1	493	0.63%
2020/12/03	12	106.63	13	107.88	108.50	-1	471	-0.21%
2020/12/02	15.1	107.13	19	107.29	108.50	-3.9	458	-0.85%
2020/12/01	64	107.63	39	110.32	107.50	25	440	5.67%
2020/11/30	6.2	104.16	1	105.49	104.00	5.2	310	1.67%
2020/11/27	1	100.00	1	100.00	100.00	0	286	0.00%
2020/11/26	3	101.00	1	100.50	101.00	2	282	0.71%
2020/11/25	10	99.69	10	100.05	99.80	0	272	0.00%
2020/11/24	0.1	97.34	0	0.00	97.60	0.1	256	0.02%
2020/11/23	4	97.58	7	97.11	97.70	-3	247	-1.22%
2020/11/20	0	96.15	1	94.50	96.50	-1	240	-0.41%
2020/11/19	2	93.85	2	93.75	94.50	0	233	0.00%
2020/11/18	6	96.36	7	96.14	94.70	-1	227	-0.44%
2020/11/17	3	95.73	0	0.00	95.10	3	208	1.44%
2020/11/16	3	94.53	1	96.00	95.40	2	205	0.97%
2020/11/12	2	94.25	3	94.30	95.00	-1	199	-0.50%
2020/11/11	6	95.63	3	95.57	95.20	3	194	1.54%
2020/11/10	0.2	92.00	0	0.00	91.80	0.2	177	0.11%
2020/11/09	1	92.30	3	92.47	92.00	-2	171	-1.17%
2020/11/06	1	91.30	0	0.00	91.00	1	166	0.60%
2020/11/05	0	0.00	1	89.70	89.90	-1	160	-0.62%
2020/11/04	0.2	87.00	0	0.00	88.00	0.2	153	0.16%
2020/11/03	0	87.00	0	0.00	87.00	0	155	0.02%
2020/11/02	2	86.40	0	0.00	86.00	2	164	1.22%
2020/10/27	0	95.50	0	0.00	86.20	0	161	0.00%
2020/10/26	0.1	87.50	0	0.00	86.90	0.1	159	0.06%
2020/10/23	1	87.20	0	0.00	87.40	1	158	0.63%
2020/10/16	0	91.20	0	0.00	86.50	0	163	0.01%
2020/10/14	1	89.00	3	88.23	88.00	-2	162	-1.23%
2020/10/13	1	87.30	0	0.00	86.90	1	157	0.63%
2020/10/08	6.1	87.30	6	87.22	87.50	0	154	0.02%
2020/10/06	0	0.00	1	84.00	83.80	-1	136	-0.73%
2020/09/25	0	0.00	1	81.60	82.00	-1	165	-0.61%
2020/09/24	0	82.20	0	0.00	82.00	0	165	0.00%
2020/09/18	0	0.00	1	84.00	84.10	-1	169	-0.59%
2020/09/15	0	0.00	1	84.00	84.40	-1	169	-0.59%
2020/09/10	0	0.00	1	84.20	84.30	-1	166	-0.60%
2020/08/07	0	0.00	4	82.90	82.90	-4	212	-1.89%
2020/08/06	5	82.80	0	0.00	84.50	5	211	2.37%
2020/07/23	0	0.00	2	82.40	82.20	-2	217	-0.92%
2020/07/20	1	81.50	0.1	83.00	81.80	0.9	215	0.44%
2020/07/15	1	83.50	0	0.00	83.50	1	217	0.46%
2020/07/13	0	0.00	1	84.90	84.80	-1	219	-0.45%
2020/07/09	1	85.50	0	0.00	85.30	1	219	0.46%
2020/07/08	1	85.50	2	85.00	85.60	-1	216	-0.46%
2020/07/07	5	88.82	1	88.60	89.00	4	211	1.89%
2020/07/02	1	89.30	0	0.00	89.10	1	204	0.49%
2020/06/23	1	86.80	0	0.00	86.60	1	212	0.47%
2020/06/17	1	85.60	0	0.00	85.60	1	238	0.42%
2020/06/15	1	85.00	0	0.00	84.60	1	273	0.37%
2020/06/11	1	87.00	1	87.90	85.80	0	311	0.00%
2020/06/09	0	0.00	7	90.24	89.20	-7	336	-2.08%
2020/06/08	1	90.90	2	90.35	90.50	-1	355	-0.28%
2020/06/05	0	0.00	3	87.97	88.20	-3	352	-0.85%
2020/06/03	6	87.77	0	0.00	87.70	6	362	1.65%
2020/06/02	0	0.00	1	84.60	84.70	-1	352	-0.28%
2020/05/27	1	84.60	0	0.00	84.40	1	373	0.27%
2020/05/25	1	83.00	0	0.00	83.00	1	395	0.25%
2020/05/21	0	0.00	1	84.40	84.20	-1	413	-0.24%
2020/05/11	5	86.30	0	0.00	85.70	5	501	1.00%
2020/05/08	1	86.20	0	0.00	86.70	1	506	0.20%
2020/05/05	1	85.90	0	0.00	86.30	1	545	0.18%
2020/04/21	0.1	82.50	0	0.00	82.10	0.1	679	0.01%
2020/04/07	1	78.50	0	0.00	79.10	1	682	0.15%
2020/03/31	1	77.50	0	0.00	76.80	1	683	0.15%
2020/03/26	1	77.20	2	76.15	77.20	-1	681	-0.15%
2020/03/25	0	76.50	0	0.00	76.10	0	681	0.00%
2020/03/24	1	72.50	0	0.00	72.80	1	686	0.15%
2020/03/18	4	74.85	2	73.50	73.40	2	699	0.29%
2020/03/17	1	74.00	4	75.25	76.00	-3	688	-0.44%
2020/03/13	2	81.60	2	83.15	85.20	0	656	0.00%
2020/03/12	1	89.50	0.1	90.00	89.70	0.9	632	0.14%
2020/03/09	2	97.20	0	0.00	96.80	2	605	0.33%
2020/03/03	1	99.80	0	0.00	99.70	1	590	0.17%
2020/03/02	0.1	98.00	0	0.00	98.00	0.1	584	0.01%
2020/02/24	1	102.03	0	0.00	101.00	1	545	0.19%
2020/02/20	0	0.00	4	100.75	100.00	-4	522	-0.77%
2020/02/11	0	0.00	3	101.17	102.00	-3	494	-0.61%
2020/02/06	4	100.88	1	100.50	101.00	3	469	0.64%
2020/02/03	0.1	100.50	0	0.00	100.50	0.1	432	0.01%
2020/01/20	1	106.00	2	104.50	104.00	-1	379	-0.26%
2020/01/17	1.9	101.26	12	101.42	101.50	-10.1	347	-2.91%
2020/01/16	0.1	99.50	1	100.00	99.60	-0.9	333	-0.27%
2020/01/15	0	0.00	1	98.40	98.00	-1	322	-0.31%
2020/01/07	0	0.00	0.2	95.40	95.40	-0.2	342	-0.06%
2019/12/26	1	97.70	2	97.90	97.80	-1	347	-0.29%
2019/12/25	1	95.60	0	0.00	96.10	1	341	0.29%
2019/12/19	3	96.80	0	0.00	96.30	3	340	0.88%
2019/12/18	3	98.97	2	98.70	98.20	1	328	0.30%
2019/12/17	2.2	99.57	1	100.00	99.00	1.2	321	0.37%
2019/12/16	2	95.95	1	95.00	96.80	1	279	0.36%
2019/11/28	0	0.00	0.5	91.40	91.30	-0.5	285	-0.17%
2019/11/27	1	92.00	0	0.00	92.10	1	283	0.35%
2019/11/25	0	0.00	1	92.90	92.80	-1	279	-0.36%
2019/11/22	0	0.00	1	93.40	93.30	-1	280	-0.36%
2019/11/21	1	92.50	1	92.60	93.40	0	283	0.00%
2019/11/20	0	0.00	1	92.60	92.60	-1	282	-0.35%
2019/11/18	1	94.30	0	0.00	93.90	1	280	0.37%
2019/11/15	1	93.80	0	0.00	94.00	1	279	0.36%
2019/11/11	1.5	95.33	0	0.00	96.10	1.5	266	0.56%
2019/11/04	1	92.40	0	0.00	92.70	1	226	0.44%
2019/10/21	0	0.00	1	91.10	91.30	-1	229	-0.44%
2019/10/18	3	91.10	1	91.60	91.70	2	225	0.89%
2019/10/15	0	0.00	1	93.30	91.80	-1	209	-0.48%
2019/10/08	1	89.80	0	0.00	89.80	1	193	0.52%
2019/09/17	1	90.10	0	0.00	90.40	1	186	0.54%
2019/09/06	0	0.00	1	94.20	94.10	-1	164	-0.61%
2019/09/02	0	0.00	1	94.70	94.10	-1	164	-0.61%
2019/08/30	1	94.20	0	0.00	94.90	1	163	0.61%
2019/08/28	0	0.00	10	94.00	93.50	-10	163	-6.12%
2019/08/16	0	0.00	5	95.30	95.10	-5	181	-2.75%
2019/08/14	0	0.00	5	95.20	95.80	-5	181	-2.76%
2019/08/08	0	0.00	1	95.20	94.90	-1	180	-0.55%
2019/07/29	1	98.00	0	0.00	96.90	1	192	0.52%
2019/07/26	0	0.00	3	98.70	99.00	-3	189	-1.59%
2019/07/25	13	98.55	0	0.00	100.00	13	185	7.00%
2019/07/22	10	93.60	0	0.00	93.50	10	168	5.95%
2019/07/10	1	95.00	0	0.00	95.90	1	182	0.55%
2019/07/08	1	96.50	0	0.00	95.60	1	192	0.52%
2019/06/20	1	97.90	0	0.00	97.90	1	205	0.49%
2019/06/19	1	96.40	0	0.00	97.60	1	205	0.49%
2019/06/14	1	95.40	0	0.00	95.20	1	215	0.46%
2019/05/31	2	97.80	0	0.00	97.90	2	255	0.78%
2019/05/27	1	96.00	0	0.00	96.50	1	277	0.36%
2019/05/24	1	97.40	0	0.00	97.40	1	275	0.36%
2019/05/23	1	100.00	0	0.00	99.50	1	274	0.36%
2019/05/20	0	0.00	0.1	103.50	102.00	-0.1	335	-0.01%
2019/05/09	1	104.00	0	0.00	102.50	1	385	0.26%
2019/05/07	1	106.00	0	0.00	105.00	1	424	0.24%
2019/05/06	1	105.50	0	0.00	105.50	1	437	0.23%
2019/04/24	3	111.67	0	0.00	112.00	3	440	0.68%
2019/04/22	1	106.50	0	0.00	108.50	1	425	0.23%
2019/04/19	1	107.00	0	0.00	108.00	1	426	0.23%
2019/04/11	1	109.00	0	0.00	109.50	1	415	0.24%
2019/04/08	0	110.00	0	0.00	110.00	0	416	0.00%
2019/04/02	1	111.50	0	0.00	111.50	1	412	0.24%
2019/04/01	2	111.00	0	0.00	109.50	2	412	0.49%
2019/03/28	1	109.00	0	0.00	109.00	1	407	0.25%
2019/03/26	4	111.00	0	0.00	111.00	4	404	0.99%
2019/03/21	0	0.00	1	114.00	113.50	-1	396	-0.25%
2019/03/13	0	118.00	0	0.00	118.50	0	366	0.00%
2019/03/08	1	117.00	0	0.00	118.00	1	358	0.28%
2019/03/07	0	0.00	1	117.00	118.50	-1	354	-0.28%
2019/02/20	1	115.50	0	0.00	118.00	1	266	0.38%
2019/01/30	1	109.00	1	109.50	109.50	0	165	0.00%
2019/01/29	8	109.69	7	109.86	109.50	1	154	0.65%
2018/12/27	0	0.00	1	99.90	99.40	-1	96	-1.04%
2018/08/17	1	98.20	0	0.00	98.60	1	470	0.21%
2018/07/13	0	0.00	1	102.00	102.00	-1	477	-0.21%
2018/07/05	1	105.00	0	0.00	104.00	1	489	0.20%
2018/06/14	2	113.75	2	113.25	113.00	0	433	0.00%
2018/06/11	0	0.00	1	106.00	108.00	-1	392	-0.25%
2018/06/08	0	0.00	1	108.50	107.00	-1	387	-0.26%
2018/06/07	0	0.00	2	109.25	110.50	-2	374	-0.53%
2018/06/04	4	115.13	2	113.00	111.50	2	358	0.56%
2018/06/01	2	112.50	0	0.00	113.00	2	328	0.61%
2018/05/31	1	113.00	0	0.00	111.00	1	291	0.34%
2018/05/23	0.1	100.00	0	0.00	98.40	0.1	220	0.02%
2018/05/16	0	0.00	1	99.90	100.50	-1	209	-0.48%
2018/04/23	1	102.50	0	0.00	102.50	1	265	0.38%
2018/03/12	0	0.00	1	107.00	107.00	-1	264	-0.38%
2018/02/26	1	109.00	0	0.00	108.50	1	401	0.25%
2018/02/05	0	0.00	1	114.50	114.00	-1	408	-0.24%
2018/01/29	1	114.50	0	0.00	115.00	1	420	0.24%

台幣強升權值股任務達成後中小型股衝一波，台積電高潮還沒來，朋程欣興威剛奇鋐量縮整理在攻Anue鉅亨－2023/12/28

...詳全文

台幣升破31大關，高潮還沒來事先講一月萬八即將達陣，台積電朋程欣興威剛奇鋐Anue鉅亨－2023/12/27

...詳全文

台幣強升台股創高 CES展還有高潮，台積電中美晶環球晶朋程緯穎Anue鉅亨－2023/12/26

...詳全文

朋程相關文章

朋程相關影音

朋程

券商分點績效/獲利分析

國泰-敦南券商分點個股進出
國泰-敦南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

朋程

券商分點績效/獲利分析

國泰-敦南 券商分點個股進出 國泰-敦南 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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析