朋程 (8255)-富邦-台北券商分點個股進出

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
188.0
漲跌
▲4.0
漲幅
+2.17%
成交量
639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:13:35(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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	0	0.00	2	185.25	188.00	-2	966	-0.21%
2024/05/09	0	183.00	8	184.50	184.00	-8	959	-0.83%
2024/05/08	2	184.00	4	184.88	186.00	-2	956	-0.21%
2024/05/07	2	181.75	10	181.30	181.00	-8	954	-0.84%
2024/05/06	0	0.00	5	185.70	185.50	-5	948	-0.53%
2024/05/03	2	186.75	1.1	186.05	186.00	0.9	947	0.10%
2024/04/30	38	190.26	10	190.40	186.50	28	942	2.97%
2024/04/29	1.2	185.58	0	0.00	186.50	1.2	902	0.13%
2024/04/26	9.1	185.90	2	185.25	184.00	7.1	895	0.79%
2024/04/25	6	186.08	9.1	185.89	185.50	-3.1	882	-0.35%
2024/04/24	18	183.94	5.2	185.12	186.00	12.8	874	1.46%
2024/04/22	1.4	173.32	1	175.00	174.00	0.4	858	0.04%
2024/04/19	3	175.83	1	178.50	177.00	2	854	0.23%
2024/04/18	0	0.00	5.1	183.01	184.50	-5.1	843	-0.60%
2024/04/17	0	0.00	0.5	178.50	178.00	-0.5	831	-0.06%
2024/04/16	10.1	177.26	2	178.50	176.50	8.1	832	0.97%
2024/04/15	3	182.00	6	182.08	182.00	-3	823	-0.36%
2024/04/12	13	181.61	13	182.38	180.50	0	815	0.00%
2024/04/11	10.3	190.39	7	189.57	188.00	3.2	766	0.42%
2024/04/10	6	188.08	17.1	188.26	188.50	-11.1	746	-1.48%
2024/04/09	12	186.50	6.1	187.75	184.00	5.9	724	0.81%
2024/04/08	1.6	183.14	6	183.08	183.00	-4.4	697	-0.63%
2024/04/03	9.1	182.67	6	181.50	184.00	3.1	711	0.43%
2024/04/02	1	184.48	2.1	184.02	184.50	-1.1	705	-0.15%
2024/04/01	5.3	184.80	9.1	185.16	185.00	-3.8	721	-0.53%
2024/03/29	27.1	183.62	1.4	181.91	184.00	25.8	733	3.51%
2024/03/28	5.2	175.33	3	178.17	178.50	2.2	669	0.33%
2024/03/27	0	0.00	6.1	174.72	178.00	-6.1	628	-0.97%
2024/03/26	2.1	170.71	1	169.50	169.50	1.1	615	0.18%
2024/03/25	15	175.73	2	175.00	173.50	13	619	2.10%
2024/03/22	5	176.00	6.5	175.62	176.50	-1.5	623	-0.24%
2024/03/21	0	171.50	0	0.00	171.50	0	607	0.01%
2024/03/20	0	0.00	0.7	170.66	170.00	-0.7	652	-0.11%
2024/03/19	1	170.00	0	0.00	169.50	1	677	0.15%
2024/03/15	4.2	168.02	0	0.00	169.00	4.2	694	0.60%
2024/03/14	11.2	171.74	3	171.00	171.00	8.2	693	1.19%
2024/03/13	3	170.17	1	171.00	170.00	2	705	0.28%
2024/03/11	0	0.00	3	174.00	174.00	-3	723	-0.42%
2024/03/08	12	172.92	11	172.59	171.50	1	715	0.14%
2024/03/07	1.1	170.14	1	170.50	169.50	0.1	698	0.01%
2024/03/06	2	173.00	6.7	171.76	172.00	-4.7	696	-0.68%
2024/03/05	3.4	165.71	2	165.75	165.50	1.4	689	0.20%
2024/03/04	4.2	168.04	0	0.00	167.50	4.2	698	0.59%
2024/03/01	1	169.50	1	170.50	169.50	0	693	0.00%
2024/02/27	1.3	168.23	0	0.00	168.50	1.3	696	0.19%
2024/02/26	0	0.00	0.1	169.50	169.50	-0.1	695	-0.01%
2024/02/23	0.1	171.50	0.9	172.50	171.50	-0.8	695	-0.12%
2024/02/22	1	174.00	1	174.00	173.00	0	695	0.00%
2024/02/21	4	172.50	0	0.00	173.00	4	696	0.57%
2024/02/20	2.1	173.49	2	173.50	172.50	0.1	696	0.01%
2024/02/19	0	0.00	2	175.25	174.50	-2	696	-0.29%
2024/02/16	2	171.25	0.1	172.50	172.50	1.9	693	0.27%
2024/02/15	2	169.50	0	0.00	170.00	2	689	0.29%
2024/02/05	0.4	169.00	1	168.00	169.50	-0.6	689	-0.08%
2024/02/02	6	168.50	1	170.00	168.50	5	686	0.73%
2024/02/01	0.2	168.75	0	0.00	167.50	0.2	681	0.03%
2024/01/31	0	0.00	2	168.00	168.50	-2	684	-0.29%
2024/01/30	0	0.00	4	168.25	167.50	-4	684	-0.58%
2024/01/29	0	0.00	2	169.00	168.50	-2	686	-0.29%
2024/01/26	1	168.50	1	168.00	168.00	0	686	0.00%
2024/01/25	2	168.76	0	0.00	168.50	2	688	0.29%
2024/01/24	0.1	172.50	0	0.00	170.50	0.1	684	0.01%
2024/01/23	1	170.00	1	172.50	172.00	0	688	0.00%
2024/01/22	0	0.00	1	169.50	169.50	-1	687	-0.15%
2024/01/19	1	169.50	0	0.00	169.00	1	688	0.15%
2024/01/18	3.1	169.34	0	0.00	169.00	3.1	688	0.45%
2024/01/17	5	173.10	2	172.00	171.50	3	682	0.44%
2024/01/16	0.1	178.00	3	175.67	177.50	-3	663	-0.44%
2024/01/15	2	176.00	1	176.00	175.50	1	659	0.15%
2024/01/12	1	175.00	0	0.00	175.00	1	670	0.15%
2024/01/10	5	177.00	2	174.50	175.00	3	670	0.45%
2024/01/09	2	178.48	0	0.00	176.00	2	677	0.30%
2024/01/08	0.1	177.50	0	0.00	176.50	0.1	674	0.01%
2024/01/05	0	0.00	2	176.75	175.50	-2	674	-0.30%
2024/01/04	2.2	176.82	2	178.00	176.00	0.2	672	0.03%
2024/01/03	1.2	181.38	5	181.50	180.50	-3.8	670	-0.57%
2024/01/02	1	185.00	1	187.50	184.00	0	677	0.00%
2023/12/29	9	185.61	4.2	187.43	185.50	4.8	671	0.71%
2023/12/28	2	186.00	5	185.00	184.50	-3	655	-0.46%
2023/12/27	9	186.67	6	186.83	185.50	3	651	0.46%
2023/12/26	8	186.25	6.1	185.84	187.00	1.9	629	0.30%
2023/12/25	0	180.00	1	179.00	178.50	-1	592	-0.17%
2023/12/21	0.2	181.50	4	181.00	180.50	-3.8	590	-0.64%
2023/12/19	1	178.04	12	177.13	179.50	-11	575	-1.91%
2023/12/18	2	180.00	6	180.83	180.50	-4	569	-0.70%
2023/12/15	29.3	183.60	7	183.21	182.50	22.3	562	3.96%
2023/12/14	7.1	178.94	14.3	177.01	181.50	-7.3	514	-1.41%
2023/12/13	10	178.65	7	177.79	175.50	3	494	0.61%
2023/12/12	12	176.42	1.2	176.00	178.00	10.8	500	2.16%
2023/12/08	1.7	177.38	2.2	176.00	174.00	-0.5	505	-0.11%
2023/12/07	5	178.00	3	177.83	176.50	2	515	0.39%
2023/12/06	1	174.50	0	0.00	174.00	1	492	0.20%
2023/12/05	0	0.00	1	174.00	174.00	-1	495	-0.20%
2023/12/04	0	0.00	6	176.25	176.00	-6	499	-1.20%
2023/12/01	0	0.00	1	176.00	176.00	-1	497	-0.20%
2023/11/30	3	177.17	6.1	176.08	176.50	-3.1	502	-0.62%
2023/11/29	4	174.13	6.1	174.75	175.50	-2.1	495	-0.42%
2023/11/28	1	168.00	1.1	170.14	171.00	-0.1	481	-0.02%
2023/11/27	5	168.90	0	0.00	168.00	5	482	1.04%
2023/11/24	0	0.00	0	171.50	172.00	0	490	0.00%
2023/11/22	4	171.75	1.1	171.45	171.50	2.9	490	0.59%
2023/11/21	2	170.75	0	0.00	170.00	2	483	0.41%
2023/11/20	3	170.17	0.2	170.50	170.50	2.9	486	0.59%
2023/11/14	0	0.00	1	164.00	164.00	-1	491	-0.20%
2023/11/13	1	164.53	0	0.00	164.50	1	502	0.20%
2023/11/10	0	0.00	2	167.50	166.50	-2	514	-0.39%
2023/11/09	0	168.19	0	0.00	167.50	0	526	0.00%
2023/11/08	2	169.00	3	169.00	168.50	-1	554	-0.18%
2023/11/07	0	169.00	0	0.00	168.50	0	577	0.00%
2023/11/01	0.2	164.00	1	164.50	164.00	-0.8	697	-0.12%
2023/10/31	1.6	163.97	3.2	164.58	162.50	-1.6	745	-0.21%
2023/10/27	1	167.50	0	0.00	166.00	1	772	0.13%
2023/10/26	0.5	166.50	0	0.00	164.50	0.5	788	0.06%
2023/10/25	5.2	167.53	1	167.50	167.50	4.2	794	0.53%
2023/10/23	1	162.50	1	165.00	164.50	0	825	0.00%
2023/10/20	6	163.75	3	164.50	165.50	3	833	0.36%
2023/10/19	3	168.83	0	0.00	168.00	3	836	0.36%
2023/10/18	2	170.50	1	169.50	169.50	1	847	0.12%
2023/10/17	4.1	172.91	3	173.00	171.00	1.1	860	0.13%
2023/10/16	0	0.00	5	169.40	169.50	-5	869	-0.58%
2023/10/13	0	0.00	3.1	169.66	171.00	-3.1	894	-0.34%
2023/10/11	1.8	172.19	1	168.00	167.50	0.8	930	0.09%
2023/10/06	1	172.50	1	174.00	170.50	0	965	0.00%
2023/10/05	0	0.00	2	169.25	168.50	-2	994	-0.20%
2023/10/04	1.6	169.85	6	169.50	169.50	-4.4	1,164	-0.38%
2023/10/03	2.2	171.24	1	172.00	170.50	1.2	1,266	0.10%
2023/10/02	2	169.75	1	171.49	171.00	1	1,268	0.08%
2023/09/28	2.1	167.27	2.7	167.19	167.00	-0.5	1,272	-0.04%
2023/09/25	1	171.00	0	0.00	171.00	1	1,281	0.08%
2023/09/22	1	168.50	0	0.00	168.50	1	1,287	0.08%
2023/09/21	0	0.00	5	169.10	168.50	-5	1,302	-0.38%
2023/09/20	1	171.01	1	171.50	171.00	0	1,309	0.00%
2023/09/19	2	174.50	0	0.00	174.00	2	1,317	0.15%
2023/09/18	1	176.00	0	0.00	174.00	1	1,325	0.08%
2023/09/15	1	175.50	0	0.00	177.50	1	1,331	0.08%
2023/09/14	0	179.50	2	178.00	178.50	-2	1,325	-0.15%
2023/09/13	3	179.00	1	178.00	178.50	2	1,324	0.15%
2023/09/12	3	176.83	0.1	178.25	176.50	2.9	1,317	0.22%
2023/09/08	0.8	172.00	2	171.75	171.00	-1.2	1,322	-0.09%
2023/09/07	1	175.50	0	0.00	174.00	1	1,329	0.08%
2023/09/06	0	0.00	1	174.00	174.50	-1	1,339	-0.07%
2023/09/05	0	175.50	0	0.00	175.50	0	1,374	0.00%
2023/09/04	0	0.00	2	172.25	173.50	-2	1,392	-0.14%
2023/09/01	1	171.00	0	0.00	170.50	1	1,389	0.07%
2023/08/31	2	172.25	2	171.00	173.00	0	1,392	0.00%
2023/08/30	2	170.50	2	170.00	171.00	0	1,412	0.00%
2023/08/29	1	167.00	2	166.50	167.50	-1	1,410	-0.07%
2023/08/28	0	164.00	1	164.00	163.50	-1	1,415	-0.07%
2023/08/25	1	164.51	0.1	164.00	164.00	0.9	1,430	0.06%
2023/08/24	1	164.50	1	166.50	165.00	0	1,433	0.00%
2023/08/23	5	165.10	1	166.50	165.00	4	1,439	0.28%
2023/08/22	0	0.00	4	167.50	165.50	-4	1,444	-0.28%
2023/08/21	2	165.50	2	165.00	166.50	0	1,457	0.00%
2023/08/18	0.2	166.00	1	169.00	165.50	-0.8	1,458	-0.06%
2023/08/17	1	163.00	3	166.00	166.50	-2	1,460	-0.14%
2023/08/16	2	160.26	0	166.50	165.50	2	1,453	0.14%
2023/08/15	1.1	164.09	0	0.00	164.50	1.1	1,442	0.08%
2023/08/14	3	165.00	9	166.50	164.50	-6	1,436	-0.42%
2023/08/11	0	0.00	4	173.00	172.00	-4	1,413	-0.28%
2023/08/10	7	180.00	2	178.75	176.50	5	1,392	0.36%
2023/08/09	4	177.50	6	182.83	177.00	-2	1,351	-0.15%
2023/08/08	0	0.00	3	176.00	175.00	-3	1,305	-0.23%
2023/08/07	7.1	173.08	1	175.00	174.00	6.1	1,296	0.47%
2023/08/04	9	170.89	6	178.17	170.50	3	1,283	0.23%
2023/08/02	7	179.64	2	179.00	174.50	5	1,243	0.40%
2023/08/01	0	0.00	3	182.83	183.00	-3	1,225	-0.24%
2023/07/31	2.1	184.43	2	184.50	183.00	0.1	1,218	0.01%
2023/07/28	1	184.00	0	0.00	184.00	1	1,204	0.08%
2023/07/27	3.1	182.58	2	182.50	185.00	1.1	1,210	0.09%
2023/07/26	0	178.00	1	177.50	178.50	-1	1,204	-0.08%
2023/07/25	0	0.00	3	177.33	177.00	-3	1,196	-0.25%
2023/07/24	2	175.75	7	175.64	175.00	-5	1,194	-0.42%
2023/07/21	1.1	177.74	1	179.50	179.50	0.1	1,189	0.00%
2023/07/20	2	182.00	3	179.00	182.50	-1	1,199	-0.08%
2023/07/19	4	181.13	2	181.25	177.50	2	1,190	0.17%
2023/07/18	8	182.00	7	183.43	181.50	1	1,187	0.08%
2023/07/17	2	185.25	2	184.26	184.00	0	1,179	0.00%
2023/07/14	3	187.17	2	186.50	187.00	1	1,169	0.09%
2023/07/13	9	189.33	1	187.00	186.50	8	1,161	0.69%
2023/07/12	1	190.00	6	191.33	190.00	-5	1,135	-0.44%
2023/07/11	9.1	187.43	10.5	187.93	194.00	-1.4	1,101	-0.13%
2023/07/10	13	184.00	14.2	182.43	185.00	-1.2	960	-0.12%
2023/07/07	1	168.00	0.2	170.00	168.50	0.8	895	0.09%
2023/07/06	1.2	172.92	0	0.00	172.00	1.2	951	0.13%
2023/07/05	0	0.00	2	175.50	176.50	-2	976	-0.21%
2023/07/04	0	0.00	3	173.34	173.00	-3	999	-0.30%
2023/07/03	0	174.00	2.1	173.48	172.50	-2	1,028	-0.20%
2023/06/30	1	171.00	0	0.00	170.50	1	1,084	0.09%
2023/06/29	5	170.40	0	0.00	169.50	5	1,139	0.44%
2023/06/28	4	174.25	1	179.00	172.00	3	1,313	0.23%
2023/06/27	3	176.50	6	178.50	175.50	-3	1,513	-0.20%
2023/06/26	2	180.25	1	179.50	179.00	1	1,623	0.06%
2023/06/21	3.1	184.14	4	182.25	184.00	-0.9	1,640	-0.06%
2023/06/19	0	0.00	3	180.50	180.00	-3	1,663	-0.18%
2023/06/16	5	179.10	0	0.00	178.00	5	1,661	0.30%
2023/06/14	6	185.25	16	186.03	183.50	-10	1,655	-0.60%
2023/06/13	10	183.50	3	182.50	184.00	7	1,641	0.43%
2023/06/12	0	0.00	1	186.00	183.50	-1	1,631	-0.06%
2023/06/09	0.1	184.50	8	183.25	183.50	-7.9	1,622	-0.49%
2023/06/08	2	181.75	2	185.21	178.50	0	1,596	0.00%
2023/06/06	1	178.50	2	178.50	178.50	-1	1,604	-0.06%
2023/06/05	7	180.14	1.1	180.55	180.00	5.9	1,624	0.36%
2023/06/02	0.1	175.50	0.3	176.05	175.00	-0.2	1,652	-0.01%
2023/06/01	3	173.83	0	0.00	174.50	3	1,684	0.18%
2023/05/31	1	176.50	4	174.63	174.00	-3	1,716	-0.17%
2023/05/29	1	171.50	0	170.50	171.50	1	1,708	0.06%
2023/05/26	1	168.53	2	167.50	167.50	-1	1,702	-0.06%
2023/05/25	4	170.75	0	169.50	168.00	4	1,703	0.23%
2023/05/23	2.1	174.77	1	174.00	175.50	1.1	1,741	0.06%
2023/05/19	0	0.00	1	171.50	171.00	-1	1,752	-0.06%
2023/05/18	0	0.00	3	169.83	170.50	-3	1,785	-0.17%
2023/05/17	0	0.00	0	169.50	169.00	0	1,816	0.00%
2023/05/16	0	0.00	2	169.00	169.50	-2	1,813	-0.11%
2023/05/11	1.1	165.64	0	0.00	166.00	1.1	1,873	0.06%
2023/05/10	0	169.50	0	0.00	172.00	0	1,872	0.00%
2023/05/09	1.2	169.50	0	0.00	169.00	1.2	1,876	0.06%
2023/05/05	0	0.00	1	175.00	173.50	-1	1,892	-0.05%
2023/05/04	1	173.00	0	0.00	175.00	1	1,923	0.05%
2023/05/03	1.1	176.48	0	0.00	175.00	1.1	1,965	0.05%
2023/05/02	2.1	180.12	3	182.33	181.00	-0.9	1,989	-0.05%
2023/04/28	2	179.50	0	0.00	178.50	2	2,009	0.10%
2023/04/27	0.2	178.00	0	177.00	176.50	0.2	2,010	0.01%
2023/04/26	0	172.00	1	172.50	177.00	-1	2,013	-0.05%
2023/04/25	3	176.68	0	180.50	174.50	3	2,031	0.15%
2023/04/24	2	183.00	1	183.00	183.00	1	2,074	0.05%
2023/04/21	0	182.00	5	177.80	177.50	-5	2,073	-0.24%
2023/04/20	0	0.00	2	182.00	182.00	-2	2,079	-0.10%
2023/04/19	0	0.00	2	187.50	187.00	-2	2,070	-0.10%
2023/04/18	0	0.00	2	188.75	186.50	-2	2,068	-0.10%
2023/04/17	4.2	190.24	0	0.00	190.00	4.2	2,075	0.20%
2023/04/14	0	0.00	3	187.33	187.00	-3	2,068	-0.15%
2023/04/13	6	186.83	8	187.00	185.00	-2	2,063	-0.10%
2023/04/12	15.1	193.06	4	193.88	192.00	11.1	2,047	0.54%
2023/04/11	7.1	195.44	14	196.39	197.00	-6.9	2,025	-0.34%
2023/04/10	7	188.86	17	188.59	191.00	-10	1,981	-0.50%
2023/04/07	9	191.89	2.1	192.12	192.00	6.9	1,989	0.35%
2023/04/06	7	195.36	4	195.75	195.50	3	2,050	0.15%
2023/03/31	9	194.83	8	191.69	195.00	1	2,225	0.04%
2023/03/30	6	193.17	2	193.00	193.50	4	2,184	0.18%
2023/03/29	36.1	195.65	22	196.14	194.00	14.1	2,138	0.66%
2023/03/28	27.1	194.00	43.2	194.19	189.00	-16.1	2,004	-0.80%
2023/03/27	51	186.78	41	188.65	187.00	10	1,835	0.54%
2023/03/24	1	178.50	1	175.00	175.50	0	1,723	0.00%
2023/03/23	0	0.00	18.2	176.18	175.00	-18.2	1,701	-1.07%
2023/03/22	2	167.25	1	168.50	168.00	1	1,685	0.06%
2023/03/21	0	167.50	0	0.00	164.50	0	1,715	0.00%
2023/03/20	0.2	164.50	0	0.00	165.50	0.2	1,799	0.01%
2023/03/17	0	0.00	0.1	162.00	163.00	-0.1	1,835	-0.01%
2023/03/16	1.1	162.47	1.2	164.83	161.00	-0.1	1,840	-0.01%
2023/03/13	2	164.75	1	167.50	166.50	1	1,861	0.05%
2023/03/10	13.1	171.87	0	0.00	169.50	13.1	1,869	0.70%
2023/03/09	0	177.50	0	0.00	179.00	0	1,886	0.00%
2023/03/08	8	178.13	2	178.50	179.50	6	1,883	0.32%
2023/03/07	1	174.50	5	177.80	178.00	-4	1,896	-0.21%
2023/03/06	4	175.25	4	174.25	172.00	0	1,901	0.00%
2023/03/03	3.2	166.22	1	167.50	167.50	2.2	1,868	0.12%
2023/03/02	1	170.00	0	0.00	171.00	1	1,832	0.05%
2023/03/01	1	172.00	2.1	171.26	173.00	-1.1	1,827	-0.06%
2023/02/24	0	0.00	0	173.00	170.50	0	1,828	0.00%
2023/02/23	1	171.50	0	0.00	172.50	1	1,830	0.05%
2023/02/22	3	171.50	4	175.00	171.50	-1	1,840	-0.05%
2023/02/21	6	179.83	2	181.00	178.00	4	1,822	0.22%
2023/02/20	0	0.00	2	175.75	176.00	-2	1,795	-0.11%
2023/02/17	2	178.25	3	178.00	177.00	-1	1,789	-0.06%
2023/02/16	6	176.58	16	177.25	180.00	-10	1,786	-0.56%
2023/02/15	13	175.81	10	176.15	173.00	3	1,764	0.17%
2023/02/14	0	0.00	1	174.00	171.00	-1	1,732	-0.06%
2023/02/13	0	171.00	0	0.00	169.50	0	1,736	0.00%
2023/02/10	4	173.63	3.2	174.45	171.00	0.8	1,750	0.05%
2023/02/09	14	177.75	6	179.08	175.00	8	1,754	0.46%
2023/02/08	1	175.50	0	0.00	175.50	1	1,727	0.06%
2023/02/07	0	0.00	1	176.50	175.50	-1	1,750	-0.06%
2023/02/06	2	175.25	0	0.00	172.50	2	1,747	0.11%
2023/02/03	2	178.00	2	177.75	178.00	0	1,759	0.00%
2023/02/02	6	179.00	2	180.00	177.50	4	1,753	0.23%
2023/02/01	23	173.24	58.2	175.47	176.00	-35.2	1,735	-2.03%
2023/01/31	30.1	167.50	7	169.43	171.50	23.1	1,698	1.36%
2023/01/30	2	163.00	10	163.40	163.50	-8	1,669	-0.48%
2023/01/16	1	153.50	0	0.00	157.50	1	1,665	0.06%
2023/01/13	0	0.00	1	157.00	155.00	-1	1,664	-0.06%
2023/01/12	15	162.20	17	162.74	158.50	-2	1,652	-0.12%
2023/01/11	1.1	159.48	5	159.70	158.00	-4	1,613	-0.24%
2023/01/10	8	158.94	1	159.50	158.00	7	1,629	0.43%
2023/01/09	2	159.50	0	0.00	159.50	2	1,630	0.12%
2023/01/06	7	157.00	1	157.00	158.00	6	1,631	0.37%
2023/01/05	2.1	158.94	1	156.50	156.00	1.1	1,643	0.06%
2023/01/04	1	162.50	8	164.50	160.00	-7	1,634	-0.43%
2022/12/30	1	162.00	0	0.00	163.50	1	1,638	0.06%
2022/12/29	9	163.00	2	163.00	163.50	7	1,635	0.43%
2022/12/28	5	164.60	1	163.50	162.50	4	1,647	0.24%
2022/12/27	10	166.70	11	167.91	168.00	-1	1,646	-0.06%
2022/12/26	5	180.10	17	177.79	172.50	-12	1,616	-0.74%
2022/12/23	37	177.32	50.1	176.06	177.00	-13.1	1,539	-0.85%
2022/12/22	2	165.00	4	166.25	168.50	-2	1,350	-0.15%
2022/12/21	4	161.00	1	159.50	161.50	3	1,371	0.22%
2022/12/20	17	169.44	6	164.33	158.00	11	1,367	0.80%
2022/12/19	15	170.23	8	171.31	167.00	7	1,333	0.53%
2022/12/16	2	163.00	0	0.00	164.00	2	1,303	0.15%
2022/12/15	1	168.50	2	167.25	167.50	-1	1,303	-0.08%
2022/12/14	0	0.00	2	168.00	168.50	-2	1,303	-0.15%
2022/12/13	7	166.21	5	165.40	164.00	2	1,291	0.15%
2022/12/12	8	169.88	11	172.05	169.00	-3	1,261	-0.24%
2022/12/09	7	161.57	10	163.55	163.50	-3	1,182	-0.25%
2022/12/08	0.3	157.50	0	0.00	153.50	0.3	1,157	0.03%
2022/12/07	2	157.00	2	158.50	156.00	0	1,159	0.00%
2022/12/06	4	164.50	1	161.52	162.00	3	1,160	0.26%
2022/12/05	0	0.00	3	167.67	169.00	-3	1,159	-0.26%
2022/12/02	5	169.70	14	168.21	168.00	-9	1,165	-0.77%
2022/12/01	5	167.40	5	169.30	168.50	0	1,165	0.00%
2022/11/30	0	0.00	1	159.50	159.00	-1	1,163	-0.09%
2022/11/29	3.2	160.17	3	162.00	159.00	0.1	1,185	0.01%
2022/11/28	20	168.15	11	167.50	166.50	9	1,198	0.75%
2022/11/25	3	159.33	1	160.00	157.50	2	1,160	0.17%
2022/11/24	1	156.50	2	156.00	157.00	-1	1,165	-0.09%
2022/11/23	2	154.50	1	156.00	155.00	1	1,167	0.09%
2022/11/22	1	153.00	0	0.00	153.00	1	1,181	0.08%
2022/11/21	0	156.50	3	156.67	156.50	-3	1,205	-0.25%
2022/11/18	4	154.38	1	159.00	152.00	3	1,250	0.24%
2022/11/17	1	157.00	0.3	158.00	157.00	0.7	1,240	0.05%
2022/11/14	0	0.00	2	155.00	155.50	-2	1,337	-0.15%
2022/11/09	0	0.00	1	151.50	151.50	-1	1,398	-0.07%
2022/11/08	3	152.83	16	152.66	149.00	-13	1,417	-0.92%
2022/11/07	3	151.33	14	149.89	150.50	-11	1,440	-0.76%
2022/11/04	0	0.00	0.1	147.00	147.00	-0.1	1,509	0.00%
2022/11/03	16.1	144.31	9	142.94	145.50	7.1	1,583	0.45%
2022/11/02	8	137.88	6	138.83	137.50	2	1,622	0.12%
2022/11/01	2	136.25	7	137.79	135.50	-5	1,672	-0.30%
2022/10/31	6	136.25	2	136.50	135.50	4	1,655	0.24%
2022/10/28	0.1	131.00	1	134.00	131.50	-1	1,653	-0.06%
2022/10/27	5	130.80	5	131.70	133.00	0	1,651	0.00%
2022/10/26	1	130.00	0	0.00	127.00	1	1,655	0.06%
2022/10/25	1	133.00	1	128.00	127.50	0	1,660	0.00%
2022/10/19	1	132.50	0	0.00	131.50	1	1,678	0.06%
2022/10/18	2.1	136.24	1	138.00	135.50	1.1	1,662	0.07%
2022/10/17	5	135.90	2	136.00	140.50	3	1,677	0.18%
2022/10/14	2.3	144.22	0	0.00	143.00	2.3	1,670	0.13%
2022/10/13	6	142.58	1	144.00	138.00	5	1,670	0.30%
2022/10/12	12	150.79	2	151.75	150.00	10	1,661	0.60%
2022/10/11	4	156.50	0	0.00	152.00	4	1,674	0.24%
2022/10/05	2	162.50	1	168.50	163.00	1	1,715	0.06%
2022/10/04	2	164.00	14	164.89	166.00	-12	1,710	-0.70%
2022/09/30	0	0.00	2	147.00	154.50	-2	1,764	-0.11%
2022/09/29	2	153.25	1	156.50	150.50	1	1,763	0.06%
2022/09/28	3.1	162.17	6	162.42	152.00	-3	1,767	-0.17%
2022/09/27	2	160.50	0	0.00	162.50	2	1,732	0.12%
2022/09/26	1	162.00	5	158.00	158.00	-4	1,735	-0.23%
2022/09/23	2.2	171.98	0	0.00	170.00	2.2	1,733	0.13%
2022/09/21	2	170.00	6.1	171.00	170.50	-4.1	1,762	-0.23%
2022/09/19	0	0.00	0.2	171.50	172.50	-0.2	1,825	-0.01%
2022/09/16	4	177.13	0	0.00	174.00	4	1,832	0.22%
2022/09/15	3	183.33	11	181.00	179.50	-8	1,835	-0.44%
2022/09/14	0	0.00	3	174.00	181.50	-3	1,834	-0.16%
2022/09/13	1	179.00	0	0.00	181.00	1	1,830	0.05%
2022/09/12	1	178.00	3	180.17	180.50	-2	1,829	-0.11%
2022/09/08	2	175.00	4	176.00	175.00	-2	1,826	-0.11%
2022/09/07	5	172.70	1	173.00	172.00	4	1,820	0.22%
2022/09/06	6	181.17	5	184.60	176.00	1	1,806	0.06%
2022/09/05	3.1	189.77	1	188.00	188.50	2.1	1,773	0.12%
2022/09/02	28	192.89	14	194.21	194.50	14	1,759	0.80%
2022/09/01	1	185.50	6	185.92	185.00	-5	1,713	-0.29%
2022/08/31	6	187.75	2	188.25	187.00	4	1,695	0.24%
2022/08/30	1	182.50	0	0.00	187.00	1	1,687	0.06%
2022/08/29	3	180.67	1	182.00	181.50	2	1,686	0.12%
2022/08/26	17	192.41	10	189.15	187.00	7	1,675	0.42%
2022/08/25	9	192.89	7	192.64	189.50	2	1,654	0.12%
2022/08/24	1.3	185.35	2	184.75	185.50	-0.7	1,613	-0.04%
2022/08/23	1	185.50	1	184.00	184.00	0	1,622	0.00%
2022/08/22	5	187.60	2	186.50	184.50	3	1,636	0.18%
2022/08/19	3	192.00	11	195.05	192.50	-8	1,616	-0.49%
2022/08/18	1	189.00	2	189.75	190.00	-1	1,575	-0.06%
2022/08/17	1	183.00	1	182.00	186.00	0	1,556	0.00%
2022/08/16	14	189.11	6	188.08	185.00	8	1,539	0.52%
2022/08/15	4	189.25	9	188.06	188.00	-5	1,504	-0.33%
2022/08/12	11	185.77	13	186.50	188.00	-2	1,492	-0.13%
2022/08/11	10	191.20	5.2	189.65	190.50	4.8	1,460	0.33%
2022/08/10	17.1	188.13	14	183.04	187.00	3.1	1,402	0.22%
2022/08/09	13	177.62	10	178.60	177.50	3	1,330	0.23%
2022/08/08	16	172.97	17	173.32	175.50	-1	1,280	-0.08%
2022/08/05	1	161.00	3	160.83	161.50	-2	1,236	-0.16%
2022/08/03	4	154.75	4	156.38	155.50	0	1,250	0.00%
2022/08/02	2	159.00	4	158.38	160.00	-2	1,260	-0.16%
2022/08/01	1	165.00	0	0.00	165.00	1	1,273	0.08%
2022/07/29	3	167.67	9	167.33	169.00	-6	1,282	-0.47%
2022/07/28	7	162.00	12	165.08	160.50	-5	1,292	-0.39%
2022/07/27	0	0.00	1	155.50	163.00	-1	1,288	-0.08%
2022/07/26	0.1	157.35	1	156.50	156.00	-1	1,301	-0.07%
2022/07/25	3	162.00	0	0.00	165.00	3	1,312	0.23%
2022/07/22	9	167.22	5	166.00	164.00	4	1,340	0.30%
2022/07/21	0	0.00	8	159.81	160.50	-8	1,369	-0.58%
2022/07/20	2.1	155.01	2	157.00	155.50	0.1	1,393	0.00%
2022/07/19	2	155.50	0	0.00	155.00	2	1,429	0.14%
2022/07/18	3	155.17	2	152.50	152.00	1	1,454	0.07%
2022/07/15	0	0.00	3.2	153.06	153.50	-3.2	1,451	-0.22%
2022/07/13	7	155.50	8	150.44	146.50	-1	1,434	-0.07%
2022/07/12	3.2	147.09	7	147.07	148.50	-3.8	1,422	-0.27%
2022/07/11	12	148.75	12	148.46	150.50	0	1,423	0.00%
2022/07/08	4	143.75	10	143.60	144.00	-6	1,382	-0.43%
2022/07/07	5	133.50	1	134.00	133.50	4	1,347	0.30%
2022/07/06	4	130.00	2	126.75	125.00	2	1,345	0.15%
2022/07/05	0	0.00	1	140.00	140.00	-1	1,350	-0.07%
2022/07/04	2	137.25	5	143.50	136.00	-3	1,350	-0.22%
2022/07/01	8	148.81	5	149.10	142.00	3	1,364	0.22%
2022/06/30	8	154.81	3	155.00	151.50	5	1,353	0.37%
2022/06/29	3	169.67	2	169.00	168.00	1	1,338	0.07%
2022/06/28	6	172.67	3	175.17	172.50	3	1,347	0.22%
2022/06/27	0	0.00	2	163.50	169.00	-2	1,455	-0.14%
2022/06/24	1	155.00	1	154.50	154.00	0	1,462	0.00%
2022/06/23	11	157.27	0	0.00	158.50	11	1,458	0.75%
2022/06/22	1	157.00	8	159.69	158.00	-7	1,473	-0.48%
2022/06/21	0	0.00	13	155.15	157.50	-13	1,480	-0.88%
2022/06/20	15.1	150.80	3	150.00	147.00	12.1	1,496	0.81%
2022/06/17	1	156.50	2	156.50	156.50	-1	1,567	-0.06%
2022/06/16	0	0.00	1	168.50	157.50	-1	1,586	-0.06%
2022/06/15	0	0.00	1	167.50	164.00	-1	1,671	-0.06%
2022/06/14	2	164.25	0	0.00	165.00	2	1,709	0.12%
2022/06/13	1	166.00	0	0.00	164.50	1	1,705	0.06%
2022/06/10	0	0.00	1	170.00	174.50	-1	1,698	-0.06%
2022/06/08	0.1	177.50	1	178.50	173.50	-1	1,704	-0.06%
2022/06/07	2	177.25	2	176.75	175.50	0	1,706	0.00%
2022/06/01	2	178.75	1	178.50	179.50	1	1,736	0.06%
2022/05/31	2	179.75	0	0.00	178.00	2	1,728	0.12%
2022/05/30	2	178.75	3	177.17	179.50	-1	1,720	-0.06%
2022/05/27	0	0.00	1	171.00	169.50	-1	1,691	-0.06%
2022/05/26	9	171.72	5	172.40	169.00	4	1,693	0.24%
2022/05/25	0	0.00	1	165.50	167.50	-1	1,682	-0.06%
2022/05/24	1	164.50	1	168.00	164.50	0	1,698	0.00%
2022/05/23	2	169.00	0	0.00	167.00	2	1,700	0.12%
2022/05/20	0	0.00	3	171.67	170.50	-3	1,712	-0.18%
2022/05/19	0	0.00	6	165.75	168.50	-6	1,728	-0.35%
2022/05/18	3	166.67	2	170.25	169.00	1	1,742	0.06%
2022/05/17	3	165.83	1.2	166.00	167.50	1.8	1,744	0.10%
2022/05/16	4.1	163.48	0	0.00	160.00	4.1	1,763	0.23%
2022/05/13	1	161.00	3	160.33	161.50	-2	1,771	-0.11%
2022/05/12	7	157.43	8	157.50	153.50	-1	1,775	-0.06%
2022/05/11	2	153.50	0	0.00	156.50	2	1,793	0.11%
2022/05/10	12	154.00	3	153.67	156.50	9	1,816	0.50%
2022/05/09	5	154.80	3	152.83	154.50	2	1,832	0.11%
2022/05/06	20	161.18	15	161.00	161.00	5	1,842	0.27%
2022/05/05	7.5	173.45	6	170.00	170.50	1.5	1,832	0.08%
2022/05/03	0	0.00	2	164.50	162.50	-2	1,800	-0.11%
2022/04/29	4	160.75	4	160.75	160.00	0	1,800	0.00%
2022/04/28	19	163.05	25	161.78	162.50	-6	1,782	-0.34%
2022/04/27	5	159.50	7	154.64	164.50	-2	1,747	-0.11%
2022/04/26	1	170.00	0	0.00	170.00	1	1,684	0.06%
2022/04/25	6	179.50	0	0.00	174.50	6	1,651	0.36%
2022/04/22	0	0.00	5	191.49	193.00	-5	1,613	-0.31%
2022/04/21	7	200.00	4	202.88	200.00	3	1,595	0.19%
2022/04/20	4	203.50	4	203.50	202.50	0	1,589	0.00%
2022/04/19	3	204.67	2.3	205.83	203.50	0.7	1,582	0.04%
2022/04/18	2	203.96	6	203.58	204.00	-4	1,600	-0.25%
2022/04/15	5.1	206.61	3	209.00	207.00	2.1	1,599	0.13%
2022/04/14	4	216.50	2	219.50	216.00	2	1,605	0.12%
2022/04/13	1.1	218.05	0	0.00	217.00	1.1	1,623	0.07%
2022/04/11	2	215.75	3	217.83	214.50	-1	1,693	-0.06%
2022/04/08	0.1	230.00	0	0.00	228.50	0.1	1,718	0.01%
2022/04/07	8	236.75	2	231.00	227.50	6	1,726	0.35%
2022/04/06	3.1	237.93	0	242.00	240.00	3.1	1,738	0.18%
2022/04/01	0	0.00	6.2	237.93	237.50	-6.2	1,894	-0.32%
2022/03/31	1	238.00	1.1	238.39	236.50	-0.1	1,922	-0.01%
2022/03/30	9.1	252.73	17.2	250.67	246.00	-8.1	2,059	-0.39%
2022/03/29	2.3	243.35	3.1	242.88	243.50	-0.8	2,118	-0.04%
2022/03/25	2.1	240.41	3.3	237.85	235.50	-1.2	2,131	-0.06%
2022/03/24	3	246.00	12	247.17	247.00	-9	2,114	-0.43%
2022/03/23	2	244.25	3	243.17	241.00	-1	2,116	-0.05%
2022/03/22	34	247.79	27.2	247.16	241.00	6.8	2,114	0.32%
2022/03/21	1.3	240.54	1.5	240.82	243.00	-0.2	2,044	-0.01%
2022/03/18	8	237.44	5.1	239.77	241.00	2.9	2,053	0.14%
2022/03/17	1	230.50	3	225.68	230.50	-2	1,988	-0.10%
2022/03/16	10	214.50	0	0.00	211.00	10	1,998	0.50%
2022/03/14	2	218.00	3	217.83	219.00	-1	2,026	-0.05%
2022/03/11	0	0.00	1	214.50	213.50	-1	2,068	-0.05%
2022/03/10	1	213.50	25	210.92	214.00	-24	2,094	-1.15%
2022/03/09	0	0.00	1	206.00	205.50	-1	2,159	-0.05%
2022/03/08	1	200.07	0.3	202.00	200.00	0.8	2,192	0.03%
2022/03/07	3	209.83	22	208.55	207.00	-19	2,200	-0.86%
2022/03/03	2	225.00	1	230.00	225.00	1	2,351	0.04%
2022/03/02	0.3	224.75	1	223.50	224.00	-0.8	2,431	-0.03%
2022/02/25	1	219.50	13	223.42	223.50	-12	2,553	-0.47%
2022/02/24	1	221.50	10	218.10	215.00	-9	2,615	-0.34%
2022/02/23	0.3	227.50	0.3	227.00	227.50	0	2,696	0.00%
2022/02/22	4	228.63	14	227.86	226.00	-10	2,857	-0.35%
2022/02/21	15	238.10	12	234.71	232.00	3	2,946	0.10%
2022/02/18	15	237.20	19	232.24	237.50	-4	2,991	-0.13%
2022/02/17	3.8	234.20	2	237.49	232.00	1.7	3,044	0.06%
2022/02/16	1.3	232.60	38	232.49	233.00	-36.8	3,079	-1.19%
2022/02/15	3	227.50	2	232.75	225.00	1	3,170	0.03%
2022/02/14	0	0.00	2.2	225.73	226.50	-2.2	3,231	-0.07%
2022/02/11	54.2	232.19	31.5	230.34	233.00	22.7	3,347	0.68%
2022/02/10	3.1	228.31	4	228.63	226.50	-0.9	3,391	-0.03%
2022/02/09	8	227.31	8	227.00	230.00	0	3,487	0.00%
2022/02/08	19	218.16	20	218.18	219.00	-1	3,563	-0.03%
2022/01/26	7	204.07	1	200.50	204.50	6	3,809	0.16%
2022/01/25	4	202.50	4	201.00	201.00	0	4,114	0.00%
2022/01/24	11	204.36	2	205.50	207.50	9	4,291	0.21%
2022/01/21	5	213.70	1	211.50	208.00	4	4,519	0.09%
2022/01/19	6	216.50	5	214.80	216.00	1	4,717	0.02%
2022/01/18	1	223.50	0	0.00	219.00	1	4,995	0.02%
2022/01/17	7	221.21	1	218.00	222.50	6	5,138	0.12%
2022/01/14	2	212.50	0	0.00	216.00	2	5,290	0.04%
2022/01/13	0	0.00	0.5	217.00	219.50	-0.5	5,548	-0.01%
2022/01/12	2.3	219.89	5	222.10	219.00	-2.8	5,897	-0.05%
2022/01/11	2	218.75	13	219.77	219.50	-11	6,114	-0.18%
2022/01/10	2	226.75	3	226.33	225.00	-1	6,192	-0.02%
2022/01/07	3	229.17	6	227.67	228.00	-3	6,273	-0.05%
2022/01/06	5.2	232.89	4	231.50	231.50	1.2	6,318	0.02%
2022/01/05	8.2	241.61	2.2	239.67	239.50	6.1	6,407	0.10%
2022/01/04	6	244.00	15	246.43	246.50	-9	6,486	-0.14%
2022/01/03	11	246.23	16.2	243.89	241.50	-5.2	6,576	-0.08%
2021/12/30	12.1	243.25	5	243.10	244.00	7.1	6,627	0.11%
2021/12/29	15.1	249.30	26.1	248.35	245.50	-11	6,693	-0.16%
2021/12/28	37.1	251.79	19.1	253.77	246.50	17.9	6,753	0.27%
2021/12/27	4.1	243.85	7	242.86	246.50	-2.9	6,655	-0.04%
2021/12/24	28.7	247.71	16.1	247.55	242.00	12.5	6,706	0.19%
2021/12/23	40	238.95	40.3	239.11	248.00	-0.3	6,635	0.00%
2021/12/22	12.1	228.45	6	226.25	228.00	6.1	6,462	0.09%
2021/12/21	1	225.00	13	223.08	222.00	-12	6,482	-0.19%
2021/12/20	1.1	221.73	11	221.50	221.50	-9.9	6,585	-0.15%
2021/12/17	20.1	221.57	12.4	218.63	218.50	7.7	6,674	0.11%
2021/12/16	11	226.00	4	227.25	228.50	7	6,700	0.10%
2021/12/15	0.1	224.50	0.3	220.74	224.50	-0.2	6,713	0.00%
2021/12/14	7.1	220.89	6	220.67	218.00	1.1	6,841	0.02%
2021/12/13	11.1	226.03	12	229.79	230.00	-0.9	6,931	-0.01%
2021/12/10	8.3	227.42	0	0.00	225.50	8.3	6,946	0.12%
2021/12/09	3	236.83	0	0.00	235.50	3	6,965	0.04%
2021/12/08	0.1	238.00	0	240.00	238.00	0.1	7,021	0.00%
2021/12/07	5.4	239.47	7	240.86	235.00	-1.6	7,163	-0.02%
2021/12/06	6	235.75	2	238.50	237.00	4	7,245	0.06%
2021/12/03	1.1	244.00	3	240.00	240.00	-1.9	7,288	-0.03%
2021/12/02	3	236.00	2	232.00	230.50	1	7,301	0.01%
2021/12/01	2.1	238.57	7.4	239.62	239.50	-5.3	7,322	-0.07%
2021/11/30	3.1	236.47	5	240.30	244.00	-1.9	7,351	-0.03%
2021/11/29	22.3	225.33	30	230.53	235.00	-7.7	7,364	-0.10%
2021/11/26	31.4	233.27	7	230.14	227.50	24.4	7,335	0.33%
2021/11/25	10.1	242.32	10	240.75	239.00	0.1	7,360	0.00%
2021/11/24	11.1	243.93	6	243.92	242.50	5.1	7,431	0.07%
2021/11/23	5	259.90	3	255.00	252.50	2	7,498	0.03%
2021/11/22	20.1	261.16	3	262.00	260.00	17.1	7,524	0.23%
2021/11/19	13.2	259.24	23.2	260.75	264.00	-10	7,569	-0.13%
2021/11/18	3.1	249.06	26	254.17	251.50	-23	7,631	-0.30%
2021/11/17	10.2	246.25	1	246.00	245.00	9.2	7,714	0.12%
2021/11/16	7.3	246.13	0	251.00	243.50	7.2	7,827	0.09%
2021/11/15	15.2	245.20	15.2	247.44	247.50	-0.1	7,956	0.00%
2021/11/12	26.5	251.01	24.2	254.78	243.50	2.2	8,012	0.03%
2021/11/11	18	244.39	28	244.30	240.00	-10	7,983	-0.13%
2021/11/10	32.6	242.35	34.2	243.22	248.00	-1.6	7,993	-0.02%
2021/11/09	23.2	251.50	1	252.50	251.00	22.2	7,931	0.28%
2021/11/08	12.3	262.77	19.1	256.04	252.00	-6.7	7,914	-0.09%
2021/11/05	35.1	267.80	19	270.08	270.50	16.1	7,995	0.20%
2021/11/04	55.1	284.27	50	289.01	275.00	5.1	7,945	0.06%
2021/11/03	55	278.92	30.2	279.77	289.50	24.8	7,951	0.31%
2021/11/02	37.2	286.95	40.1	279.41	276.00	-2.9	7,958	-0.04%
2021/11/01	22	274.98	44.1	276.89	284.50	-22.1	7,693	-0.29%
2021/10/29	43	256.72	31	259.05	259.00	12	7,540	0.16%
2021/10/28	22.1	245.36	26	243.12	242.50	-3.9	7,338	-0.05%
2021/10/27	15.2	247.31	8	249.31	252.50	7.2	7,342	0.10%
2021/10/26	39.4	260.40	77	260.49	243.50	-37.6	7,283	-0.52%
2021/10/25	43.1	252.21	18.3	249.92	254.00	24.8	7,115	0.35%
2021/10/22	27	250.31	27	248.72	249.00	0	7,110	0.00%
2021/10/21	42	251.45	46.2	250.31	246.00	-4.2	7,089	-0.06%
2021/10/20	38.3	242.77	98.1	242.18	245.50	-59.8	6,887	-0.87%
2021/10/19	44.1	233.60	23.2	231.38	237.50	21	6,662	0.31%
2021/10/18	12.2	216.05	31	215.00	216.00	-18.8	6,596	-0.29%
2021/10/15	24	213.92	50	214.35	216.00	-26	6,683	-0.39%
2021/10/14	52.1	206.77	39.1	207.00	210.50	13	6,769	0.19%
2021/10/13	66	211.62	48	203.56	203.00	18	6,795	0.26%
2021/10/12	23	215.91	36.1	213.19	212.00	-13.1	6,882	-0.19%
2021/10/08	57.3	213.00	17	212.53	211.50	40.3	6,918	0.58%
2021/10/07	26	209.46	25.2	209.89	208.50	0.8	6,928	0.01%
2021/10/06	13.2	204.37	11	202.27	200.00	2.2	7,055	0.03%
2021/10/05	39.2	201.40	94	193.29	203.50	-54.8	7,092	-0.77%
2021/10/04	12.3	191.38	13	191.23	188.00	-0.8	7,185	-0.01%
2021/10/01	61.3	205.72	7	202.43	194.50	54.3	7,343	0.74%
2021/09/30	72	209.40	77.2	206.58	206.00	-5.2	7,400	-0.07%
2021/09/29	7	201.79	8	201.25	203.50	-1	7,503	-0.01%
2021/09/28	6	204.75	2.1	206.92	206.00	3.9	7,577	0.05%
2021/09/27	17.2	208.14	23	210.07	207.50	-5.9	7,664	-0.08%
2021/09/24	17.2	201.62	34	199.38	199.00	-16.8	7,718	-0.22%
2021/09/23	17.1	192.94	14	193.25	191.00	3.1	7,692	0.04%
2021/09/22	1	192.50	1	194.00	193.00	0	7,699	0.00%
2021/09/17	16.3	189.62	22	191.05	195.50	-5.7	7,765	-0.07%
2021/09/16	31	193.92	21	197.58	190.00	10	7,797	0.13%
2021/09/15	17.1	203.80	7	205.29	203.50	10.1	7,909	0.13%
2021/09/14	14	209.96	14	209.95	203.50	0	7,893	0.00%
2021/09/13	27	214.63	33.1	211.48	210.00	-6.1	7,832	-0.08%
2021/09/10	32.1	212.71	15.1	212.74	214.50	17	7,775	0.22%
2021/09/09	9	198.61	28	199.20	207.50	-19	7,620	-0.25%
2021/09/08	25.2	193.72	30.1	195.01	191.00	-4.9	7,511	-0.07%
2021/09/07	53.1	200.32	44	200.48	206.50	9.1	7,446	0.12%
2021/09/06	8	204.50	8	207.56	204.00	0	7,361	0.00%
2021/09/03	4	205.12	3.3	206.25	206.00	0.8	7,304	0.01%
2021/09/02	17.1	208.38	8.4	205.43	204.50	8.7	7,247	0.12%
2021/09/01	4	214.13	5	213.30	217.50	-1	7,159	-0.01%
2021/08/31	17.1	214.74	23	213.43	213.00	-5.9	7,090	-0.08%
2021/08/30	25.1	215.34	28.2	218.79	218.50	-3.1	6,974	-0.04%
2021/08/27	33.4	221.42	17	221.71	216.50	16.4	6,847	0.24%
2021/08/26	28.4	233.42	19	233.34	234.00	9.4	6,697	0.14%
2021/08/25	24.1	233.85	34.1	236.00	230.50	-10	6,595	-0.15%
2021/08/24	34.5	236.61	28.4	236.21	237.00	6	6,449	0.09%
2021/08/23	16.5	225.95	26	228.29	232.00	-9.5	6,219	-0.15%
2021/08/20	18	209.22	22	206.59	213.00	-4	6,027	-0.07%
2021/08/19	21.2	200.43	8	202.94	194.00	13.2	5,837	0.23%
2021/08/18	17	189.12	16.1	192.52	200.50	1	5,630	0.02%
2021/08/17	10.5	194.90	19.1	193.03	182.50	-8.6	5,510	-0.16%
2021/08/16	19.1	208.54	22.5	215.42	200.50	-3.4	5,408	-0.06%
2021/08/13	16.1	218.38	16	218.72	215.00	0.1	5,309	0.00%
2021/08/12	17	218.26	14	219.21	214.00	3	5,237	0.06%
2021/08/11	27	222.78	33.1	221.76	212.50	-6.1	5,174	-0.12%
2021/08/10	7	219.36	5	221.50	213.00	2	4,969	0.04%
2021/08/09	35.1	227.98	27	227.59	224.50	8.1	4,917	0.17%
2021/08/06	19	227.11	58.1	221.02	235.50	-39.1	4,776	-0.82%
2021/08/05	7	218.14	6	217.00	214.50	1	4,623	0.02%
2021/08/04	3	218.47	6	218.50	213.00	-3	4,595	-0.06%
2021/08/03	40	218.59	15	219.50	218.50	25	4,574	0.55%
2021/08/02	14.5	213.38	20	216.55	217.50	-5.5	4,525	-0.12%
2021/07/30	12	216.50	23	212.67	209.50	-11	4,446	-0.25%
2021/07/29	43	224.51	12.2	220.58	221.50	30.8	4,380	0.70%
2021/07/28	31	216.40	11.1	218.90	229.50	19.9	4,271	0.47%
2021/07/27	18.2	228.55	14.1	227.87	222.00	4.2	4,144	0.10%
2021/07/26	21	245.50	22	246.15	241.50	-1	4,021	-0.03%
2021/07/23	22.3	246.98	14.4	247.18	245.00	7.9	3,947	0.20%
2021/07/22	34	258.61	96	250.78	249.00	-62	3,812	-1.63%
2021/07/21	39.6	243.85	40	243.16	249.50	-0.4	3,651	-0.01%
2021/07/20	21	235.02	18.3	233.34	231.50	2.7	3,471	0.08%
2021/07/19	13.4	228.61	9.1	228.49	228.50	4.3	3,290	0.13%
2021/07/16	49.1	225.37	36.2	224.28	223.50	12.9	3,201	0.40%
2021/07/15	32	213.47	44.7	211.26	221.00	-12.7	3,013	-0.42%
2021/07/14	67.9	210.25	91.8	209.75	201.00	-23.9	2,886	-0.83%
2021/07/13	57.8	222.79	75	225.21	218.50	-17.2	2,737	-0.63%
2021/07/12	44	217.03	34.5	216.97	215.00	9.5	2,507	0.38%
2021/07/09	69.7	215.63	42.1	215.53	211.50	27.6	2,386	1.16%
2021/07/08	28.2	211.95	31.1	217.80	212.50	-2.9	2,212	-0.13%
2021/07/07	39.9	203.48	26.2	207.00	201.00	13.7	2,006	0.68%
2021/07/06	39.3	205.01	25	205.62	204.00	14.3	1,898	0.75%
2021/07/05	6	198.83	9	200.61	201.00	-3	1,727	-0.17%
2021/07/02	3	178.83	14.1	180.45	183.00	-11.1	1,665	-0.67%
2021/07/01	16.5	173.71	16.2	175.14	166.50	0.3	1,533	0.02%
2021/06/30	0	0.00	8	161.20	168.00	-8	1,377	-0.58%
2021/06/29	1.2	150.37	61	152.71	153.00	-59.9	1,316	-4.55%
2021/06/28	8.2	156.05	14	156.61	157.00	-5.8	1,259	-0.46%
2021/06/25	40.6	155.35	46.3	152.49	153.00	-5.7	1,164	-0.49%
2021/06/24	71.1	148.07	56	147.22	150.50	15.1	993	1.52%
2021/06/23	1	138.50	4.1	137.65	138.50	-3.1	754	-0.41%
2021/06/22	0	128.50	4	127.88	126.00	-4	727	-0.55%
2021/06/21	30.1	126.84	3	128.17	128.00	27.1	715	3.78%
2021/06/18	44.1	127.85	1	128.50	126.00	43.1	704	6.11%
2021/06/17	53.1	127.81	2	128.00	127.50	51.1	696	7.33%
2021/06/16	1	122.00	1.2	123.00	122.50	-0.2	674	-0.03%
2021/06/15	1.1	119.50	0	0.00	119.50	1.1	670	0.16%
2021/06/10	1.1	117.57	1	118.00	119.00	0.1	690	0.01%
2021/06/09	2.1	116.50	0	0.00	116.50	2.1	693	0.30%
2021/06/08	1.1	114.00	0	0.00	114.00	1.1	696	0.15%
2021/06/02	1	111.00	0	0.00	112.00	1	732	0.14%
2021/05/26	0	0.00	1	110.50	111.50	-1	773	-0.13%
2021/05/18	3	103.67	0	0.00	105.50	3	920	0.33%
2021/05/17	1.1	97.04	1	97.80	97.80	0.1	927	0.01%
2021/05/14	0	0.00	1	105.00	104.00	-1	920	-0.11%
2021/05/13	0.5	105.40	0	0.00	104.00	0.5	912	0.05%
2021/05/12	0.4	108.13	0	0.00	107.00	0.4	908	0.04%
2021/05/10	0	0.00	1	119.00	119.00	-1	884	-0.11%
2021/05/07	3	118.17	0	115.00	119.50	3	896	0.33%
2021/05/06	0.3	114.00	0	0.00	114.00	0.3	898	0.03%
2021/05/04	8	115.94	2	113.00	117.00	6	900	0.67%
2021/05/03	0	118.50	2	117.75	116.50	-2	891	-0.22%
2021/04/28	0	0.00	4.9	121.41	122.00	-4.9	908	-0.53%
2021/04/26	0	0.00	1	123.00	123.00	-1	939	-0.11%
2021/04/23	0	0.00	2	123.00	123.00	-2	943	-0.21%
2021/04/22	1.1	122.56	1	126.50	122.00	0.1	955	0.01%
2021/04/21	0	0.00	1	126.50	126.00	-1	966	-0.10%
2021/04/20	7	128.93	3.1	127.71	127.50	3.9	972	0.40%
2021/04/19	0	0.00	1	124.50	123.50	-1	981	-0.10%
2021/04/16	1	124.50	4	123.88	123.50	-3	1,050	-0.29%
2021/04/15	4	123.00	1	123.50	123.50	3	1,074	0.28%
2021/04/14	1	122.01	4.1	121.04	123.50	-3.1	1,080	-0.29%
2021/04/13	0	127.75	1	124.00	125.00	-1	1,085	-0.09%
2021/04/12	2	133.00	18	132.22	129.50	-16	1,081	-1.48%
2021/04/09	4.1	127.54	7	127.29	127.00	-2.9	1,086	-0.27%
2021/04/08	6	128.83	9	127.78	132.50	-3	1,060	-0.28%
2021/04/07	0	0.00	7	121.36	121.50	-7	1,004	-0.70%
2021/04/06	1	120.00	0	0.00	121.50	1	1,027	0.10%
2021/04/01	1	116.00	2	120.50	121.00	-1	1,056	-0.09%
2021/03/30	0	0.00	2	118.00	117.50	-2	1,052	-0.19%
2021/03/29	0	114.38	0	0.00	114.00	0	1,047	0.00%
2021/03/25	0	115.00	1	114.50	115.00	-1	1,062	-0.09%
2021/03/24	0	116.00	0	0.00	115.00	0	1,071	0.00%
2021/03/22	3	114.33	1	115.50	115.00	2	1,132	0.18%
2021/03/19	0	0.00	1	116.50	116.50	-1	1,165	-0.09%
2021/03/18	1	122.00	0	0.00	119.50	1	1,171	0.09%
2021/03/16	0	0.00	1	117.50	117.00	-1	1,169	-0.09%
2021/03/15	2	115.00	2	115.00	115.50	0	1,172	0.00%
2021/03/12	3.2	117.90	0	0.00	116.00	3.2	1,174	0.27%
2021/03/11	1	117.00	0	0.00	117.00	1	1,177	0.08%
2021/03/10	0	0.00	1	118.50	117.50	-1	1,189	-0.08%
2021/03/09	0	0.00	2	117.50	118.00	-2	1,197	-0.17%
2021/03/08	3	119.17	3	118.17	119.50	0	1,206	0.00%
2021/03/05	1	122.00	0	0.00	122.50	1	1,317	0.08%
2021/03/03	5	123.00	0	0.00	123.50	5	1,331	0.38%
2021/03/02	0	0.00	3	125.00	124.00	-3	1,335	-0.22%
2021/02/26	3.1	124.39	18	125.03	126.00	-14.9	1,336	-1.12%
2021/02/25	3	130.33	6	130.50	128.00	-3	1,327	-0.23%
2021/02/24	20	130.18	3	131.17	130.00	17	1,288	1.32%
2021/02/23	1	126.00	10	124.60	124.50	-9	1,239	-0.73%
2021/02/22	1	125.50	2	124.50	124.50	-1	1,227	-0.08%
2021/02/18	0	0.00	1	120.00	122.00	-1	1,215	-0.08%
2021/02/17	0.1	120.00	1	119.00	119.00	-0.9	1,208	-0.07%
2021/02/05	4	114.75	0	0.00	114.50	4	1,199	0.33%
2021/02/04	3	115.17	0	0.00	114.50	3	1,197	0.25%
2021/02/03	1	117.00	0	0.00	115.50	1	1,211	0.08%
2021/02/01	2	111.00	2	112.25	113.50	0	1,210	0.00%
2021/01/29	2	119.50	0	0.00	113.00	2	1,208	0.17%
2021/01/28	1	118.00	11	118.77	119.00	-10	1,200	-0.83%
2021/01/26	1	119.50	3	118.83	119.50	-2	1,185	-0.17%
2021/01/25	1	119.00	0	0.00	119.50	1	1,176	0.08%
2021/01/22	2	121.00	3	121.50	122.50	-1	1,165	-0.09%
2021/01/21	4	118.50	0	0.00	118.50	4	1,145	0.35%
2021/01/20	8	119.56	0	0.00	119.50	8	1,128	0.71%
2021/01/18	3	121.67	1	124.50	125.50	2	1,090	0.18%
2021/01/15	4	124.13	0	0.00	123.50	4	1,076	0.37%
2021/01/14	1	125.50	1	128.00	126.50	0	1,057	0.00%
2021/01/13	1	126.50	6.2	127.31	126.50	-5.2	1,033	-0.50%
2021/01/12	0	0.00	5	127.00	126.50	-5	1,018	-0.49%
2021/01/11	26	129.62	23	128.67	128.00	3	984	0.30%
2021/01/08	2	122.50	7	121.64	123.00	-5	908	-0.55%
2021/01/07	1	119.00	1	120.00	119.00	0	881	0.00%
2021/01/06	4	118.38	15	120.57	117.50	-11	877	-1.25%
2021/01/05	5	122.30	2	122.50	123.00	3	853	0.35%
2021/01/04	25	123.82	32	124.23	124.00	-7	839	-0.83%
2020/12/31	17	119.12	3	118.83	119.00	14	812	1.72%
2020/12/30	17	118.71	3	117.33	119.50	14	802	1.74%
2020/12/29	12	120.13	2	121.50	118.50	10	792	1.26%
2020/12/28	6	119.25	10.2	117.99	117.50	-4.2	762	-0.55%
2020/12/24	1	111.00	7	112.79	111.50	-6	708	-0.85%
2020/12/23	1	106.50	2	109.50	109.00	-1	698	-0.14%
2020/12/22	1	107.50	5	107.30	106.50	-4	695	-0.58%
2020/12/21	2	108.75	0	0.00	110.00	2	687	0.29%
2020/12/18	7	112.86	0	0.00	112.50	7	671	1.04%
2020/12/17	0	0.00	2	115.50	116.00	-2	657	-0.30%
2020/12/16	21	116.55	31	117.52	116.50	-10	638	-1.57%
2020/12/15	14	114.29	12	114.25	113.00	2	588	0.34%
2020/12/14	0	0.00	3	111.00	110.00	-3	548	-0.55%
2020/12/11	1	108.00	2	109.25	108.00	-1	539	-0.19%
2020/12/10	1	109.00	1	108.50	108.00	0	529	0.00%
2020/12/09	15	108.77	4	108.75	110.00	11	522	2.11%
2020/12/08	1	109.50	6	110.42	110.00	-5	510	-0.98%
2020/12/07	1	108.00	2	111.00	108.00	-1	504	-0.20%
2020/12/04	8	111.00	10	111.25	109.50	-2	493	-0.41%
2020/12/03	1	108.00	0	0.00	108.50	1	471	0.21%
2020/12/02	3	107.50	0	0.00	108.50	3	458	0.65%
2020/12/01	114	113.21	124	111.40	107.50	-10	440	-2.27%	大買/大賣/
2020/11/30	3	104.00	2	105.00	104.00	1	310	0.32%
2020/11/26	1	101.00	1	101.00	101.00	0	282	0.00%
2020/11/25	1	100.00	3	100.00	99.80	-2	272	-0.73%
2020/11/24	2	97.70	0.2	98.00	97.60	1.8	256	0.71%
2020/11/23	0	0.00	3	97.50	97.70	-3	247	-1.21%
2020/11/18	4	96.93	4	96.28	94.70	0	227	0.00%
2020/11/13	0	0.00	5	93.80	95.00	-5	201	-2.48%
2020/11/12	1	94.10	1	94.50	95.00	0	199	0.00%
2020/11/11	12	95.27	5	95.36	95.20	7	194	3.59%
2020/11/09	0	0.00	2	92.40	92.00	-2	171	-1.17%
2020/11/06	2	91.40	1	91.70	91.00	1	166	0.60%
2020/11/02	0	0.00	4	86.40	86.00	-4	164	-2.44%
2020/10/26	0	0.00	1	87.20	86.90	-1	159	-0.63%
2020/10/23	0	0.00	3	87.20	87.40	-3	158	-1.89%
2020/10/14	1	89.30	1.2	88.43	88.00	-0.2	162	-0.10%
2020/10/12	0	0.00	1	87.30	87.30	-1	156	-0.64%
2020/10/08	4	87.85	8	87.51	87.50	-4	154	-2.59%
2020/09/29	0	0.00	4	82.10	82.20	-4	147	-2.72%
2020/09/25	0	0.00	2	81.80	82.00	-2	165	-1.21%
2020/09/22	3	82.77	2	83.15	83.20	1	170	0.59%
2020/09/15	0	0.00	10	83.36	84.40	-10	169	-5.91%
2020/09/10	0	0.00	4	84.35	84.30	-4	166	-2.41%
2020/09/08	0	0.00	1	82.20	83.20	-1	162	-0.62%
2020/09/07	0	0.00	0	82.80	82.90	0	163	0.00%
2020/09/04	1	81.00	0	0.00	82.40	1	167	0.60%
2020/08/25	0	0.00	1	81.00	80.70	-1	207	-0.48%
2020/08/20	2	79.50	0	0.00	79.00	2	208	0.96%
2020/08/18	1	81.00	0	0.00	80.60	1	207	0.48%
2020/08/12	1	81.00	0	0.00	81.00	1	210	0.48%
2020/08/06	1	81.60	0	0.00	84.50	1	211	0.47%
2020/08/05	0	0.00	5	79.30	79.20	-5	204	-2.45%
2020/07/29	0	0.00	2	77.90	77.60	-2	212	-0.94%
2020/07/28	3	78.80	3	79.10	77.40	0	214	0.00%
2020/07/27	3	79.33	0	0.00	79.20	3	214	1.40%
2020/07/23	0	0.00	1	82.40	82.20	-1	217	-0.46%
2020/07/16	1	84.00	0	0.00	83.60	1	217	0.46%
2020/07/13	0	0.00	2	84.80	84.80	-2	219	-0.91%
2020/07/10	0	0.00	10	85.80	85.10	-10	220	-4.54%
2020/07/08	13	85.00	0	0.00	85.60	13	216	6.00%
2020/07/07	2	89.40	12.2	89.49	89.00	-10.2	211	-4.81%
2020/07/03	0	0.00	1	88.90	88.90	-1	203	-0.49%
2020/07/01	1	87.70	0	0.00	87.90	1	204	0.49%
2020/06/30	0	0.00	1	87.00	87.30	-1	205	-0.49%
2020/06/24	1	86.50	0	0.00	87.10	1	208	0.48%
2020/06/22	0	0.00	1	86.90	86.90	-1	215	-0.46%
2020/06/18	0	0.00	3	87.67	87.80	-3	232	-1.29%
2020/06/17	2	85.90	0	0.00	85.60	2	238	0.84%
2020/06/16	1	85.40	0	0.00	85.30	1	257	0.39%
2020/06/12	0	0.00	3	82.63	84.90	-3	285	-1.05%
2020/06/11	4	88.60	1	87.50	85.80	3	311	0.96%
2020/06/10	2	88.20	0	0.00	88.30	2	315	0.63%
2020/06/09	1	89.50	1	89.00	89.20	0	336	0.00%
2020/06/08	1	90.70	5	88.70	90.50	-4	355	-1.13%
2020/06/04	0	0.00	5	87.54	87.20	-5	356	-1.40%
2020/06/03	11	88.03	1	88.10	87.70	10	362	2.76%
2020/06/02	1	84.70	0	0.00	84.70	1	352	0.28%
2020/06/01	1	84.10	0	0.00	84.00	1	352	0.28%
2020/05/19	0	0.00	3	83.17	83.70	-3	436	-0.69%
2020/05/15	1	83.70	0	0.00	83.20	1	454	0.22%
2020/05/13	0	0.00	2	85.20	85.40	-2	471	-0.42%
2020/05/12	1	86.00	0	0.00	85.00	1	477	0.21%
2020/05/11	1	86.00	0	0.00	85.70	1	501	0.20%
2020/05/04	0	0.00	5	86.50	86.00	-5	552	-0.90%
2020/04/20	0	0.00	1	83.60	84.30	-1	681	-0.15%
2020/04/17	16	84.58	1	85.40	83.50	15	682	2.20%
2020/04/15	0	0.00	1	83.30	83.50	-1	678	-0.15%
2020/04/14	0	82.10	2	82.50	82.60	-2	678	-0.29%
2020/04/13	0	81.70	0	0.00	81.30	0	679	0.00%
2020/04/09	0	0.00	3	81.60	81.00	-3	688	-0.44%
2020/04/08	1	80.60	0	0.00	82.50	1	686	0.15%
2020/04/07	0	0.00	1	78.50	79.10	-1	682	-0.15%
2020/04/06	0	80.00	0	0.00	77.30	0	680	0.01%
2020/03/31	4	77.30	1	77.14	76.80	3	683	0.44%
2020/03/27	1	78.40	2	77.25	76.80	-1	684	-0.15%
2020/03/25	3	76.37	1	76.30	76.10	2	681	0.29%
2020/03/24	2	72.50	2	72.10	72.80	0	686	0.00%
2020/03/19	2	67.05	0	0.00	67.00	2	714	0.28%
2020/03/18	1	74.70	5	74.00	73.40	-4	699	-0.57%
2020/03/17	7	75.37	12.7	77.68	76.00	-5.7	688	-0.83%
2020/03/16	6	82.57	1	81.80	82.10	5	662	0.75%
2020/03/13	4	81.75	0	0.00	85.20	4	656	0.61%
2020/03/12	13	91.15	10	90.94	89.70	3	632	0.47%
2020/03/10	1	96.00	1	96.00	96.90	0	608	0.00%
2020/03/09	0	0.00	20	96.00	96.80	-20	605	-3.30%
2020/03/06	1	99.70	0	0.00	99.90	1	593	0.17%
2020/03/05	10	100.40	0	0.00	100.50	10	592	1.69%
2020/03/04	0	0.00	2	99.50	100.00	-2	589	-0.34%
2020/03/03	10	100.00	0	0.00	99.70	10	590	1.69%
2020/02/27	0	0.00	0.4	98.50	98.30	-0.4	575	-0.06%
2020/02/26	0	0.00	1	100.50	100.00	-1	563	-0.18%
2020/02/24	0	0.00	10	101.50	101.00	-10	545	-1.83%
2020/02/21	0.3	103.50	1	100.00	103.50	-0.7	538	-0.13%
2020/02/20	3	100.17	0	0.00	100.00	3	522	0.57%
2020/02/19	11.1	101.45	35	100.00	101.00	-23.9	517	-4.62%
2020/02/18	1	102.00	15	100.50	100.50	-14	513	-2.73%
2020/02/17	12	101.46	14.3	100.52	101.50	-2.3	503	-0.45%
2020/02/14	3	103.00	3	103.33	103.00	0	494	0.00%
2020/02/13	3	102.67	2	103.00	103.00	1	492	0.20%
2020/02/12	20	103.20	2	103.50	103.00	18	500	3.60%
2020/02/11	4	101.13	0	0.00	102.00	4	494	0.81%
2020/02/10	12	100.50	1	101.50	100.00	11	487	2.26%
2020/02/07	4	99.23	0	0.00	99.00	4	473	0.85%
2020/02/05	2	100.00	1	100.50	99.40	1	453	0.22%
2020/02/04	2	101.75	1	102.50	100.50	1	445	0.22%
2020/02/03	31	98.47	3	100.00	100.50	28	432	6.48%
2020/01/31	7	97.53	15	98.39	100.50	-8	416	-1.92%
2020/01/30	13	97.45	9	98.52	95.80	4	398	1.00%
2020/01/20	28	104.52	23	104.67	104.00	5	379	1.32%
2020/01/16	0	0.00	8	99.83	99.60	-8	333	-2.40%
2020/01/13	0	0.00	9	95.73	96.00	-9	322	-2.79%
2020/01/10	2	95.20	1	95.40	95.40	1	337	0.30%
2020/01/07	0	0.00	4	95.68	95.40	-4	342	-1.17%
2020/01/06	1	96.30	0	0.00	96.70	1	354	0.28%
2020/01/02	0	0.00	1	98.00	97.10	-1	347	-0.29%
2019/12/31	0	0.00	4	97.40	97.30	-4	347	-1.15%
2019/12/27	1	97.60	1	97.50	97.50	0	349	0.00%
2019/12/26	5	97.70	7	97.67	97.80	-2	347	-0.58%
2019/12/25	0	0.00	2	95.80	96.10	-2	341	-0.59%
2019/12/24	0	0.00	1	96.30	96.00	-1	340	-0.29%
2019/12/23	0	0.00	0.3	96.60	96.70	-0.3	341	-0.10%
2019/12/20	0	0.00	1	97.00	96.50	-1	342	-0.29%
2019/12/19	2	96.35	0	0.00	96.30	2	340	0.59%
2019/12/18	10	98.35	1	98.80	98.20	9	328	2.74%
2019/12/17	10	100.17	14	100.07	99.00	-4	321	-1.25%
2019/12/16	11	95.77	0	0.00	96.80	11	279	3.94%
2019/12/13	0	0.00	3	92.80	92.90	-3	268	-1.12%
2019/12/11	1	93.20	0	0.00	93.00	1	272	0.37%
2019/12/09	0	0.00	1	92.40	92.50	-1	278	-0.36%
2019/12/05	1	93.40	0	0.00	93.40	1	289	0.35%
2019/12/04	0	0.00	3	93.10	93.40	-3	288	-1.04%
2019/11/28	2	91.70	1	91.70	91.30	1	285	0.35%
2019/11/27	2	92.10	0	0.00	92.10	2	283	0.71%
2019/11/14	1	94.00	0	0.00	93.80	1	280	0.36%
2019/11/13	1	95.00	14	95.29	95.00	-13	276	-4.70%
2019/11/12	1	97.00	1	96.00	96.00	0	272	0.00%
2019/11/11	9.1	96.52	30	96.19	96.10	-20.9	266	-7.82%
2019/11/08	1	96.00	2	96.50	96.00	-1	253	-0.39%
2019/11/07	4	93.70	9	93.00	92.80	-5	234	-2.13%
2019/11/06	2	92.60	18	92.88	92.90	-16	232	-6.89%
2019/11/05	2	93.20	0	0.00	93.20	2	230	0.87%
2019/11/04	0	0.00	1	92.70	92.70	-1	226	-0.44%
2019/11/01	1	92.50	0	0.00	92.50	1	225	0.44%
2019/10/31	0	0.00	3	92.43	92.30	-3	224	-1.34%
2019/10/30	0	0.00	2	92.25	92.80	-2	222	-0.90%
2019/10/29	1	93.10	2	92.60	92.00	-1	220	-0.45%
2019/10/28	3	93.00	3	93.00	93.00	0	217	0.00%
2019/10/25	2	92.10	0	0.00	92.60	2	218	0.92%
2019/10/24	5	91.34	0	0.00	91.50	5	216	2.31%
2019/10/23	2	91.20	0.1	91.40	91.10	1.9	223	0.86%
2019/10/21	0	0.00	1	91.30	91.30	-1	229	-0.44%
2019/10/18	12	91.63	4	91.35	91.70	8	225	3.54%
2019/10/17	1	91.80	0.5	92.30	92.20	0.5	209	0.24%
2019/10/14	59	92.06	3	93.00	93.00	56	207	27.05%
2019/10/09	3	90.20	0	0.00	90.10	3	194	1.54%
2019/10/08	0	0.00	3	90.07	89.80	-3	193	-1.55%
2019/10/07	0	0.00	8	90.20	90.20	-8	193	-4.14%
2019/10/03	2	90.70	0	0.00	90.30	2	188	1.06%
2019/10/02	2	90.70	0	0.00	90.90	2	188	1.06%
2019/09/25	0	0.00	1	91.80	92.30	-1	195	-0.51%
2019/09/23	2	91.50	0	0.00	91.40	2	193	1.04%
2019/09/20	1	91.80	5	91.60	91.90	-4	192	-2.08%
2019/09/18	1	89.80	0	0.00	90.00	1	191	0.52%
2019/09/17	1	90.00	0	0.00	90.40	1	186	0.54%
2019/09/16	1	90.00	0	0.00	90.30	1	185	0.54%
2019/09/12	3	90.70	0	0.00	90.80	3	183	1.63%
2019/09/11	1	92.00	0	0.00	90.90	1	179	0.56%
2019/09/10	3	92.07	2	92.30	92.00	1	175	0.57%
2019/09/09	2	93.75	0	0.00	93.20	2	166	1.20%
2019/09/02	1	94.70	0	0.00	94.10	1	164	0.61%
2019/08/29	1	93.70	0	0.00	93.50	1	162	0.62%
2019/08/26	1	94.00	0	0.00	94.00	1	161	0.62%
2019/08/20	0	0.00	2	95.00	94.20	-2	171	-1.16%
2019/08/19	0	0.00	2	94.60	94.60	-2	177	-1.13%
2019/07/31	0	0.00	1	97.50	97.50	-1	189	-0.53%
2019/07/29	2	97.00	0	0.00	96.90	2	192	1.04%
2019/07/25	1	96.50	0	0.00	100.00	1	185	0.54%
2019/07/24	2	95.90	3	95.70	96.10	-1	176	-0.57%
2019/07/23	0	0.00	2	93.30	94.00	-2	167	-1.19%
2019/07/22	3	93.50	0	0.00	93.50	3	168	1.79%
2019/07/19	0	0.00	1	93.80	93.60	-1	168	-0.60%
2019/07/18	1	93.70	0	0.00	93.60	1	177	0.56%
2019/07/11	1	95.90	0	0.00	95.60	1	182	0.55%
2019/07/08	4	96.40	0	0.00	95.60	4	192	2.08%
2019/07/05	4	96.30	0	0.00	96.40	4	197	2.03%
2019/07/04	0	0.00	7	100.36	101.00	-7	194	-3.60%
2019/07/03	1	100.00	0	0.00	99.50	1	188	0.53%
2019/07/02	0	0.00	6	99.15	100.00	-6	190	-3.14%
2019/07/01	2	98.90	0	0.00	99.30	2	193	1.03%
2019/06/26	0.1	97.80	0	0.00	97.70	0.1	198	0.05%
2019/06/21	0.1	97.80	0	0.00	97.60	0.1	203	0.05%
2019/06/18	1.2	96.05	0	0.00	95.70	1.2	207	0.55%
2019/06/04	0.2	96.50	0	0.00	96.00	0.2	241	0.06%
2019/05/28	5	97.50	0	0.00	95.30	5	272	1.83%
2019/05/24	4	98.13	0	0.00	97.40	4	275	1.45%
2019/05/23	1	100.00	0	0.00	99.50	1	274	0.36%
2019/05/17	1	103.00	0	0.00	102.00	1	342	0.29%
2019/05/13	1	103.00	0	0.00	103.00	1	369	0.27%
2019/05/09	1	102.50	1	103.50	102.50	0	385	0.00%
2019/05/06	0	0.00	4	105.50	105.50	-4	437	-0.91%
2019/04/30	0	0.00	4	107.50	107.50	-4	441	-0.91%
2019/04/29	0	0.00	6	107.50	107.50	-6	442	-1.35%
2019/04/24	13	112.77	2	113.00	112.00	11	440	2.50%
2019/04/23	0	0.00	2	110.00	111.50	-2	431	-0.46%
2019/04/17	1	106.50	1	107.00	107.50	0	426	0.00%
2019/04/15	11	106.86	0	0.00	106.00	11	424	2.59%
2019/04/12	0	0.00	2	110.00	109.50	-2	415	-0.48%
2019/04/11	0	0.00	6	107.00	109.50	-6	415	-1.45%
2019/04/10	16	110.91	0	0.00	110.50	16	408	3.92%
2019/04/08	5	111.50	0	0.00	110.00	5	416	1.20%
2019/03/22	2	113.00	0	0.00	112.00	2	400	0.50%
2019/03/20	1	113.50	1	113.50	114.00	0	394	0.00%
2019/03/18	1	114.00	4	115.00	115.00	-3	383	-0.78%
2019/03/15	1	114.50	4	114.50	114.50	-3	379	-0.79%
2019/03/14	2	118.00	0	0.00	118.00	2	369	0.54%
2019/03/13	1	119.00	0	0.00	118.50	1	366	0.27%
2019/03/12	1	118.00	0	0.00	119.00	1	365	0.27%
2019/03/07	2	117.50	0	0.00	118.50	2	354	0.56%
2019/03/05	0	0.00	4	120.13	119.00	-4	337	-1.19%
2019/02/27	0	0.00	4	116.75	117.00	-4	319	-1.25%
2019/02/26	0	0.00	1	118.00	117.50	-1	315	-0.32%
2019/02/25	0	0.00	1	117.00	117.50	-1	302	-0.33%
2019/02/21	0	0.00	3	119.00	118.00	-3	291	-1.03%
2019/02/20	1	116.50	8	116.75	118.00	-7	266	-2.63%
2019/02/19	3	113.33	1	114.50	113.00	2	228	0.87%
2019/02/18	0	0.00	4	113.13	113.50	-4	221	-1.81%
2019/02/15	1	113.00	1	113.00	113.50	0	211	0.00%
2019/02/14	2	112.75	2	112.75	113.00	0	203	0.00%
2019/02/13	2	111.50	2	112.00	111.00	0	192	0.00%
2019/02/12	2	112.00	2	112.75	113.00	0	186	0.00%
2019/02/11	1	109.00	5	112.60	112.00	-4	177	-2.25%
2019/01/30	14	109.89	21	109.24	109.50	-7	165	-4.24%
2019/01/29	8	110.31	7	108.57	109.50	1	154	0.65%
2019/01/28	18	106.56	5	106.00	105.50	13	118	10.94%
2019/01/25	8	105.88	3	106.50	106.00	5	112	4.46%
2019/01/11	0	0.00	1	100.00	101.00	-1	93	-1.07%
2018/12/28	1	100.50	2	99.75	99.50	-1	98	-1.01%
2018/12/27	3	99.33	5	99.56	99.40	-2	96	-2.08%
2018/12/26	0	0.00	1	99.00	98.50	-1	92	-1.09%
2018/12/25	1	97.50	0	0.00	97.80	1	88	1.13%
2018/12/24	0	0.00	1	96.50	97.50	-1	86	-1.16%
2018/12/22	0	0.00	1	96.30	96.50	-1	88	-1.13%
2018/12/19	1	96.00	0	0.00	95.60	1	88	1.14%
2018/11/19	0	0.00	3	95.20	95.10	-3	108	-2.77%
2018/11/16	0	0.00	2	94.60	94.60	-2	108	-1.85%
2018/11/06	1	93.70	1	93.50	93.80	0	127	0.00%
2018/10/29	1	89.60	0	0.00	89.40	1	127	0.78%
2018/10/15	0	0.00	1	93.00	92.70	-1	147	-0.68%
2018/10/12	0	0.00	2	92.00	92.70	-2	150	-1.33%
2018/10/11	1	91.00	0	0.00	90.10	1	151	0.66%
2018/09/07	0	0.00	4	98.10	98.00	-4	230	-1.73%
2018/08/22	1	99.00	0	0.00	99.10	1	467	0.21%
2018/08/17	1	98.70	0	0.00	98.60	1	470	0.21%
2018/08/10	1	100.50	1	100.00	100.50	0	476	0.00%
2018/08/06	1	101.50	0	0.00	101.50	1	483	0.21%
2018/07/27	0	0.00	1	102.00	102.00	-1	473	-0.21%
2018/07/23	0	0.00	3	102.00	101.00	-3	470	-0.64%
2018/07/20	1	102.00	4	101.50	101.50	-3	469	-0.64%
2018/07/18	2	102.00	0	0.00	101.50	2	475	0.42%
2018/07/16	0	0.00	4	102.00	102.00	-4	476	-0.84%
2018/07/09	0	0.00	1	101.00	100.50	-1	480	-0.21%
2018/07/05	1	104.00	0	0.00	104.00	1	489	0.20%
2018/07/04	0	0.00	10	110.00	110.50	-10	490	-2.04%
2018/07/02	1	112.00	13	108.54	112.00	-12	472	-2.54%
2018/06/28	0	0.00	1	109.50	108.00	-1	463	-0.22%
2018/06/22	2	110.75	0	0.00	110.50	2	455	0.44%
2018/06/15	0	0.00	2	113.75	111.50	-2	444	-0.45%
2018/06/14	3	113.17	6	112.17	113.00	-3	433	-0.69%
2018/06/13	5	109.00	4	107.50	109.00	1	397	0.25%
2018/06/11	0	0.00	3	106.00	108.00	-3	392	-0.76%
2018/06/08	2	108.00	0	0.00	107.00	2	387	0.52%
2018/06/07	0	0.00	1	110.00	110.50	-1	374	-0.27%
2018/06/05	0	0.00	1	112.50	112.00	-1	366	-0.27%
2018/06/04	1	114.00	1	116.50	111.50	0	358	0.00%
2018/06/01	3	112.67	2	112.75	113.00	1	328	0.30%
2018/05/31	33	109.94	3	111.00	111.00	30	291	10.28%
2018/05/23	2	98.00	0	0.00	98.40	2	220	0.91%
2018/05/22	0	0.00	2	99.10	99.10	-2	214	-0.93%
2018/05/17	1	100.00	0	0.00	99.90	1	209	0.48%
2018/05/16	1	99.90	0	0.00	100.50	1	209	0.48%
2018/05/02	0	0.00	5	102.70	102.50	-5	258	-1.94%
2018/04/25	0	0.00	1	101.00	102.00	-1	263	-0.38%
2018/04/24	1	101.00	4	100.50	100.50	-3	271	-1.11%
2018/04/23	0	0.00	2	103.50	102.50	-2	265	-0.75%
2018/04/20	0	0.00	3	103.83	103.50	-3	263	-1.14%
2018/04/18	0	0.00	1	104.50	104.00	-1	262	-0.38%
2018/04/13	0	0.00	0	106.00	105.00	0	264	-0.02%
2018/04/12	1	103.50	1	104.00	104.00	0	265	0.00%
2018/04/11	2	104.75	2	105.50	105.00	0	257	0.01%
2018/04/10	1	105.50	0	0.00	105.50	1	252	0.40%
2018/04/03	1	107.00	0	0.00	107.50	1	250	0.40%
2018/04/02	3	108.83	0	0.00	108.50	3	253	1.19%
2018/03/23	0	0.00	1	106.00	106.50	-1	253	-0.39%
2018/03/21	1	108.50	2	108.50	108.50	-1	249	-0.40%
2018/03/15	0	0.00	4	108.00	108.00	-4	256	-1.56%
2018/03/14	0	0.00	1	107.00	108.00	-1	260	-0.38%
2018/03/13	0	0.00	1	107.50	107.50	-1	262	-0.38%
2018/03/09	4	106.00	1	106.00	105.50	3	265	1.13%
2018/03/08	1	109.50	0	0.00	108.00	1	268	0.37%
2018/03/05	1	109.00	0	0.00	108.00	1	328	0.30%
2018/03/02	0	0.00	2	108.75	109.00	-2	344	-0.58%
2018/02/08	1	108.50	0	0.00	109.00	1	418	0.24%
2018/02/06	1	111.50	0	0.00	106.50	1	420	0.24%
2018/02/05	0	0.00	1	113.00	114.00	-1	408	-0.24%
2018/02/01	0	0.00	1	112.00	111.50	-1	408	-0.25%
2018/01/30	1	113.50	0	0.00	112.00	1	415	0.24%
2018/01/25	6	114.50	1	114.00	113.50	5	449	1.11%
2018/01/12	0	0.00	2	110.50	110.00	-2	487	-0.41%
2018/01/11	0	0.00	19	109.50	110.00	-19	492	-3.86%
2018/01/09	0	0.00	1	111.50	111.50	-1	491	-0.20%
2018/01/04	0	0.00	2	112.50	113.00	-2	498	-0.40%
2018/01/03	2	113.50	1	113.50	113.50	1	499	0.20%

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

富邦-台北券商分點個股進出
富邦-台北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

富邦-台北 券商分點個股進出 富邦-台北 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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析