朋程 (8255)-國票券商分點個股進出

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

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/13	1.7	185.92	32.9	185.32	185.50	-31.2	966	-3.23%
2024/05/10	5.2	185.38	0.7	186.75	188.00	4.5	966	0.46%
2024/05/09	1.2	185.57	1	184.57	184.00	0.2	959	0.02%
2024/05/08	3.1	183.09	0.4	183.28	186.00	2.7	956	0.28%
2024/05/07	0.3	184.88	1.1	183.04	181.00	-0.8	954	-0.08%
2024/05/06	1.3	186.50	2.2	186.71	185.50	-1	948	-0.10%
2024/05/03	1.2	185.92	0	0.00	186.00	1.2	947	0.12%
2024/05/02	1.1	186.98	2.1	187.46	188.00	-1	946	-0.11%
2024/04/30	4.3	190.58	3.3	190.30	186.50	1	942	0.10%
2024/04/29	0.3	186.00	8.1	186.44	186.50	-7.8	902	-0.87%
2024/04/26	0.2	186.00	1.6	187.04	184.00	-1.4	895	-0.16%
2024/04/25	30.6	186.00	2.3	185.79	185.50	28.3	882	3.20%
2024/04/24	3.3	184.41	6.3	184.50	186.00	-3	874	-0.34%
2024/04/23	0.3	175.76	0	0.00	175.00	0.3	853	0.03%
2024/04/22	0	0.00	0.7	179.27	174.00	-0.7	858	-0.08%
2024/04/19	1.7	177.69	5.7	178.83	177.00	-4	854	-0.47%
2024/04/18	6.3	181.98	1.9	182.42	184.50	4.4	843	0.52%
2024/04/17	1.3	178.58	3.2	178.83	178.00	-1.8	831	-0.22%
2024/04/16	3.2	176.82	2.3	177.52	176.50	0.9	832	0.10%
2024/04/15	2.9	181.65	2.9	182.28	182.00	0	823	0.00%
2024/04/12	3.3	181.01	10	183.64	180.50	-6.7	815	-0.82%
2024/04/11	7	190.04	5	189.15	188.00	2	766	0.26%
2024/04/10	3.7	187.58	2.2	188.46	188.50	1.5	746	0.20%
2024/04/09	0.8	186.74	6	185.11	184.00	-5.2	724	-0.72%
2024/04/08	2.5	182.88	2.2	183.50	183.00	0.3	697	0.05%
2024/04/03	1.2	181.17	21.2	180.61	184.00	-20.1	711	-2.82%
2024/04/02	0.4	183.11	1.6	183.68	184.50	-1.1	705	-0.16%
2024/04/01	4.7	184.67	27.3	185.31	185.00	-22.6	721	-3.13%
2024/03/29	20.4	182.28	23.4	182.31	184.00	-3	733	-0.42%
2024/03/28	18.3	176.29	25.5	178.36	178.50	-7.2	669	-1.07%
2024/03/27	20	175.38	20	171.70	178.00	0	628	0.00%
2024/03/26	15	171.67	21.8	170.09	169.50	-6.8	615	-1.10%
2024/03/25	40	174.50	2	176.51	173.50	38	619	6.13%
2024/03/22	4	175.75	0	0.00	176.50	4	623	0.65%
2024/03/21	1	170.00	0.8	171.50	171.50	0.2	607	0.03%
2024/03/15	0	0.00	0.3	169.50	169.00	-0.3	694	-0.04%
2024/03/14	0.3	172.00	0	0.00	171.00	0.3	693	0.04%
2024/03/12	0	0.00	1.5	173.37	173.50	-1.5	724	-0.21%
2024/03/11	10.5	173.09	0	0.00	174.00	10.5	723	1.45%
2024/03/08	5	173.00	4	173.88	171.50	1	715	0.14%
2024/03/07	2	172.50	0	0.00	169.50	2	698	0.29%
2024/03/06	2	170.25	2	173.25	172.00	0	696	0.00%
2024/03/04	0	0.00	1	168.50	167.50	-1	698	-0.14%
2024/02/27	12	168.38	13.2	167.85	168.50	-1.2	696	-0.17%
2024/02/26	1	169.00	0	0.00	169.50	1	695	0.14%
2024/02/20	0	0.00	0	177.40	172.50	0	696	0.00%
2024/02/19	0	174.00	0	0.00	174.50	0	696	0.00%
2024/02/16	1	171.50	1	172.00	172.50	0	693	0.00%
2024/02/15	0	0.00	1	170.00	170.00	-1	689	-0.15%
2024/02/05	0	0.00	3.1	169.50	169.50	-3.1	689	-0.46%
2024/02/01	0	0.00	0	174.50	167.50	0	681	0.00%
2024/01/26	1	169.00	1.3	169.00	168.00	-0.3	686	-0.05%
2024/01/24	0	0.00	0	174.00	170.50	0	684	0.00%
2024/01/23	5	171.50	0	0.00	172.00	5	688	0.73%
2024/01/19	0	0.00	0.3	170.87	169.00	-0.3	688	-0.04%
2024/01/18	4	170.38	1	169.50	169.00	3	688	0.44%
2024/01/17	7	177.21	5	173.00	171.50	2	682	0.29%
2024/01/16	4	177.38	0	0.00	177.50	4	663	0.60%
2024/01/12	0	0.00	8	175.63	175.00	-8	670	-1.19%
2024/01/11	2	175.00	0	177.00	175.00	2	669	0.30%
2024/01/10	0	176.00	6.3	176.55	175.00	-6.3	670	-0.93%
2024/01/09	0.1	177.50	0.2	177.50	176.00	-0.1	677	-0.02%
2024/01/08	0.2	176.00	1	177.09	176.50	-0.8	674	-0.11%
2024/01/05	1	176.50	0.9	177.26	175.50	0.1	674	0.02%
2024/01/04	3.9	177.30	10.9	177.68	176.00	-7	672	-1.05%
2024/01/03	5.1	181.49	11.5	181.17	180.50	-6.5	670	-0.97%
2024/01/02	0	0.00	39.9	185.72	184.00	-39.9	677	-5.89%
2023/12/29	2.4	185.90	45.6	183.47	185.50	-43.2	671	-6.43%
2023/12/28	26.4	184.86	38.8	185.70	184.50	-12.4	655	-1.89%
2023/12/27	23.5	188.13	24.1	186.50	185.50	-0.5	651	-0.08%
2023/12/26	73.5	185.95	6	185.92	187.00	67.5	629	10.73%
2023/12/25	10	180.75	0.3	180.35	178.50	9.7	592	1.64%
2023/12/22	30.3	181.49	0.9	181.00	180.00	29.4	591	4.97%
2023/12/21	0.9	180.00	1.1	178.70	180.50	-0.3	590	-0.04%
2023/12/20	1.1	181.09	2	181.25	180.00	-0.9	585	-0.15%
2023/12/19	4	177.75	10.4	178.09	179.50	-6.4	575	-1.11%
2023/12/18	2	181.00	2.4	181.96	180.50	-0.4	569	-0.07%
2023/12/15	3	184.67	8	184.31	182.50	-5	562	-0.89%
2023/12/14	20.9	180.81	1.3	180.51	181.50	19.6	514	3.80%
2023/12/13	0.3	177.50	1.2	178.76	175.50	-0.9	494	-0.18%
2023/12/12	0.6	176.66	1.1	177.91	178.00	-0.5	500	-0.11%
2023/12/11	2.1	174.51	0	0.00	174.50	2.1	492	0.43%
2023/12/08	0	0.00	3.9	178.25	174.00	-3.9	505	-0.77%
2023/12/07	7.9	177.84	0.1	178.50	176.50	7.8	515	1.52%
2023/12/06	0.1	175.00	0.3	175.31	174.00	-0.2	492	-0.04%
2023/12/05	0.1	174.50	0.5	174.13	174.00	-0.4	495	-0.07%
2023/12/04	4.6	175.63	0	0.00	176.00	4.6	499	0.92%
2023/11/30	0	0.00	3	176.23	176.50	-3	502	-0.60%
2023/11/29	3.6	174.52	1.1	175.85	175.50	2.5	495	0.50%
2023/11/28	0.1	170.87	0	0.00	171.00	0.1	481	0.03%
2023/11/27	0	0.00	0.1	170.01	168.00	-0.1	482	-0.03%
2023/11/24	0.1	172.00	0	172.00	172.00	0.1	490	0.02%
2023/11/22	0	0.00	0.4	171.27	171.50	-0.4	490	-0.08%
2023/11/21	0.4	171.00	0	171.00	170.00	0.4	483	0.08%
2023/11/20	0.1	170.44	0.3	170.38	170.50	-0.2	486	-0.04%
2023/11/17	0.3	168.50	0	0.00	169.00	0.3	486	0.07%
2023/11/16	0.7	167.99	0	0.00	169.00	0.7	488	0.14%
2023/11/13	0	0.00	0	166.50	164.50	0	502	0.00%
2023/11/10	0	166.50	0.3	167.18	166.50	-0.3	514	-0.05%
2023/11/09	0.1	168.00	2.8	167.58	167.50	-2.7	526	-0.51%
2023/11/08	0	0.00	1.1	169.09	168.50	-1.1	554	-0.20%
2023/11/07	0	0.00	0.8	169.13	168.50	-0.8	577	-0.13%
2023/11/06	2.9	167.92	0.1	168.00	169.00	2.8	619	0.45%
2023/11/03	0.3	167.57	1	167.50	167.00	-0.8	663	-0.12%
2023/11/02	1	165.47	0	165.41	165.50	1	679	0.14%
2023/11/01	0	164.00	0	0.00	164.00	0	697	0.01%
2023/10/31	0	0.00	1	164.00	162.50	-1	745	-0.13%
2023/10/30	2	166.50	0.5	167.12	164.50	1.5	762	0.19%
2023/10/27	0.5	166.72	0	0.00	166.00	0.5	772	0.06%
2023/10/24	0	0.00	1.1	165.07	166.50	-1.1	815	-0.13%
2023/10/23	1.1	165.06	0	0.00	164.50	1.1	825	0.13%
2023/10/20	0	0.00	4.1	164.40	165.50	-4.1	833	-0.49%
2023/10/19	0	0.00	0	169.00	168.00	0	836	0.00%
2023/10/18	0	170.50	1.1	169.54	169.50	-1.1	847	-0.13%
2023/10/17	16.2	172.47	0.1	172.50	171.00	16.2	860	1.88%
2023/10/11	0	0.00	0.1	170.44	167.50	-0.1	930	-0.01%
2023/10/06	0.1	172.34	0	0.00	170.50	0.1	965	0.01%
2023/10/04	0	0.00	1.5	170.16	169.50	-1.5	1,164	-0.12%
2023/10/03	1.5	171.41	0.4	171.00	170.50	1.1	1,266	0.09%
2023/10/02	0.4	170.50	5	170.30	171.00	-4.6	1,268	-0.36%
2023/09/28	1	167.00	0	0.00	167.00	1	1,272	0.08%
2023/09/27	1	168.50	0	0.00	168.50	1	1,272	0.08%
2023/09/26	3	170.50	0	0.00	169.00	3	1,275	0.24%
2023/09/22	0	0.00	0	168.00	168.50	0	1,287	0.00%
2023/09/21	2	170.25	2.2	170.29	168.50	-0.2	1,302	-0.01%
2023/09/20	0	0.00	0	176.00	171.00	0	1,309	0.00%
2023/09/19	0	175.50	3	174.18	174.00	-3	1,317	-0.23%
2023/09/18	0	176.50	0	0.00	174.00	0	1,325	0.00%
2023/09/15	0	0.00	2.2	177.59	177.50	-2.2	1,331	-0.17%
2023/09/14	1.2	179.22	0.4	178.55	178.50	0.8	1,325	0.06%
2023/09/13	12.4	178.58	1.6	178.38	178.50	10.8	1,324	0.82%
2023/09/12	11.7	177.20	3.1	178.05	176.50	8.6	1,317	0.65%
2023/09/11	0.1	171.50	0	0.00	170.00	0.1	1,302	0.01%
2023/09/08	0	0.00	0.5	172.47	171.00	-0.5	1,322	-0.04%
2023/09/07	0.5	175.59	0	0.00	174.00	0.5	1,329	0.04%
2023/09/05	0	0.00	2	175.00	175.50	-2	1,374	-0.15%
2023/09/04	0	0.00	0	173.50	173.50	0	1,392	0.00%
2023/09/01	0	173.00	0	0.00	170.50	0	1,389	0.00%
2023/08/31	0	0.00	1.1	171.50	173.00	-1.1	1,392	-0.08%
2023/08/30	1.2	169.19	0	0.00	171.00	1.2	1,412	0.08%
2023/08/28	1	163.50	0	0.00	163.50	1	1,415	0.07%
2023/08/25	3	163.67	1	164.50	164.00	2	1,430	0.14%
2023/08/24	0	0.00	2	164.50	165.00	-2	1,433	-0.14%
2023/08/23	2	164.50	1.1	165.13	165.00	0.9	1,439	0.06%
2023/08/22	0.1	167.00	0	0.00	165.50	0.1	1,444	0.00%
2023/08/21	0	0.00	1	165.50	166.50	-1	1,457	-0.07%
2023/08/18	0	0.00	5.2	166.32	165.50	-5.2	1,458	-0.35%
2023/08/17	2	165.52	2	167.50	166.50	0	1,460	0.00%
2023/08/16	1	165.00	1	166.00	165.50	0	1,453	0.00%
2023/08/15	1	166.00	0	0.00	164.50	1	1,442	0.07%
2023/08/14	0	0.00	2.3	164.73	164.50	-2.3	1,436	-0.16%
2023/08/11	7	173.00	3.5	174.23	172.00	3.5	1,413	0.25%
2023/08/10	2.6	179.55	2	182.00	176.50	0.6	1,392	0.04%
2023/08/09	1	180.00	3.5	182.05	177.00	-2.5	1,351	-0.19%
2023/08/08	4.5	176.56	3	175.67	175.00	1.5	1,305	0.12%
2023/08/07	0	0.00	1	174.50	174.00	-1	1,296	-0.08%
2023/08/04	2.1	174.64	1.3	180.60	170.50	0.8	1,283	0.06%
2023/08/02	2.3	177.85	26.4	178.76	174.50	-24.1	1,243	-1.94%
2023/08/01	1	181.00	1	183.50	183.00	0	1,225	0.00%
2023/07/28	2	184.00	2.1	183.98	184.00	-0.1	1,204	0.00%
2023/07/27	8.2	184.11	3	184.00	185.00	5.2	1,210	0.43%
2023/07/26	0	0.00	1	178.50	178.50	-1	1,204	-0.08%
2023/07/25	2	174.00	1	176.00	177.00	1	1,196	0.08%
2023/07/24	1	176.50	1	177.54	175.00	0	1,194	0.00%
2023/07/21	0	179.00	1.5	178.68	179.50	-1.5	1,189	-0.12%
2023/07/20	15.6	182.13	2.3	181.73	182.50	13.2	1,199	1.10%
2023/07/19	4.3	179.22	2.1	179.60	177.50	2.2	1,190	0.19%
2023/07/18	3.1	182.05	3.1	183.55	181.50	0	1,187	0.00%
2023/07/17	0.2	185.86	7.3	184.72	184.00	-7.1	1,179	-0.60%
2023/07/14	0.3	187.68	2.7	187.68	187.00	-2.4	1,169	-0.21%
2023/07/13	5.5	189.27	5.2	189.74	186.50	0.2	1,161	0.02%
2023/07/12	12.7	189.88	6.3	191.24	190.00	6.4	1,135	0.57%
2023/07/11	14.8	191.48	14.4	190.01	194.00	0.4	1,101	0.03%
2023/07/10	11.4	182.69	6	183.33	185.00	5.4	960	0.56%
2023/07/06	0	0.00	2.5	173.10	172.00	-2.5	951	-0.27%
2023/07/05	1	176.50	1	175.50	176.50	0	976	0.00%
2023/07/04	2	173.25	2	174.50	173.00	0	999	0.00%
2023/07/03	0	0.00	1	173.00	172.50	-1	1,028	-0.10%
2023/06/30	1	170.50	1	171.00	170.50	0	1,084	0.00%
2023/06/29	1	169.52	0	0.00	169.50	1	1,139	0.09%
2023/06/28	1	172.50	0	0.00	172.00	1	1,313	0.08%
2023/06/21	0	0.00	1	181.50	184.00	-1	1,640	-0.06%
2023/06/20	2	178.50	2.1	180.40	179.50	-0.1	1,660	-0.01%
2023/06/19	1	180.00	0	183.00	180.00	1	1,663	0.06%
2023/06/16	0	0.00	2.7	178.58	178.00	-2.7	1,661	-0.16%
2023/06/15	3	182.00	2	182.50	182.00	1	1,660	0.06%
2023/06/13	2	184.00	2	184.00	184.00	0	1,641	0.00%
2023/06/12	5	183.40	9.4	184.29	183.50	-4.4	1,631	-0.27%
2023/06/09	25.4	183.75	120	183.70	183.50	-94.7	1,622	-5.83%	大賣/
2023/06/08	40	181.43	22	184.70	178.50	18	1,596	1.13%
2023/06/07	1	178.00	9	179.61	178.50	-8	1,596	-0.50%
2023/06/06	8	178.81	0.6	179.15	178.50	7.4	1,604	0.46%
2023/06/05	42.6	180.41	11	181.14	180.00	31.6	1,624	1.95%
2023/06/02	14	174.82	6	176.00	175.00	8	1,652	0.48%
2023/06/01	58	174.09	0	0.00	174.50	58	1,684	3.44%
2023/05/31	0	0.00	12	174.83	174.00	-12	1,716	-0.70%
2023/05/30	0	0.00	0	170.50	170.00	0	1,708	0.00%
2023/05/29	3	171.48	3	169.67	171.50	0	1,708	0.00%
2023/05/26	2	167.50	4	167.63	167.50	-2	1,702	-0.12%
2023/05/25	3	169.67	2	170.50	168.00	1	1,703	0.06%
2023/05/24	1	173.50	0	175.00	173.50	1	1,710	0.06%
2023/05/23	0	172.20	1	173.00	175.50	-1	1,741	-0.06%
2023/05/22	1	171.00	0	0.00	171.00	1	1,744	0.06%
2023/05/18	1	168.00	1	169.00	170.50	0	1,785	0.00%
2023/05/17	1	167.00	1	169.00	169.00	0	1,816	0.00%
2023/05/16	0	0.00	1	169.00	169.50	-1	1,813	-0.06%
2023/05/11	1	169.00	1.4	170.87	166.00	-0.4	1,873	-0.02%
2023/05/10	1.4	168.32	1	170.00	172.00	0.4	1,872	0.02%
2023/05/09	1	170.50	1	169.24	169.00	0	1,876	0.00%
2023/05/08	1	174.54	1	175.00	174.50	0	1,878	0.00%
2023/05/05	1	174.00	0	0.00	173.50	1	1,892	0.05%
2023/05/04	0	0.00	1	175.50	175.00	-1	1,923	-0.05%
2023/05/03	3	177.33	1.8	176.86	175.00	1.2	1,965	0.06%
2023/05/02	2.8	180.24	2	182.50	181.00	0.8	1,989	0.04%
2023/04/28	1	178.50	2	179.01	178.50	-1	2,009	-0.05%
2023/04/27	0	178.00	2.3	176.89	176.50	-2.2	2,010	-0.11%
2023/04/26	1.3	172.41	5	175.10	177.00	-3.7	2,013	-0.19%
2023/04/25	2	178.75	0	0.00	174.50	2	2,031	0.10%
2023/04/24	0	0.00	1	181.00	183.00	-1	2,074	-0.05%
2023/04/21	5	179.60	4	179.88	177.50	1	2,073	0.05%
2023/04/20	1	184.00	4	183.88	182.00	-3	2,079	-0.14%
2023/04/19	0	187.00	8	187.69	187.00	-8	2,070	-0.39%
2023/04/18	5	188.60	2	190.50	186.50	3	2,068	0.15%
2023/04/17	0	0.00	1.1	189.00	190.00	-1.1	2,075	-0.05%
2023/04/14	1	185.50	2.1	187.46	187.00	-1.1	2,068	-0.05%
2023/04/13	3.1	188.16	3.1	188.51	185.00	0	2,063	0.00%
2023/04/12	4	193.38	8	192.50	192.00	-4	2,047	-0.20%
2023/04/11	4.5	195.62	3.3	196.68	197.00	1.2	2,025	0.06%
2023/04/10	7.3	189.45	8	189.68	191.00	-0.7	1,981	-0.04%
2023/04/07	8.2	192.18	5.8	192.96	192.00	2.5	1,989	0.12%
2023/04/06	9.4	194.54	3.3	195.06	195.50	6.1	2,050	0.30%
2023/03/31	4.9	193.30	16	192.66	195.00	-11.1	2,225	-0.50%
2023/03/30	19.3	192.28	6.1	193.16	193.50	13.2	2,184	0.60%
2023/03/29	20	193.08	7.8	192.13	194.00	12.2	2,138	0.57%
2023/03/28	10.8	193.80	17.3	191.56	189.00	-6.5	2,004	-0.32%
2023/03/27	8.3	185.94	6.5	186.16	187.00	1.8	1,835	0.10%
2023/03/24	1.1	176.46	1.8	175.55	175.50	-0.7	1,723	-0.04%
2023/03/23	2.1	175.04	1	175.50	175.00	1.1	1,701	0.06%
2023/03/22	1	166.50	0	0.00	168.00	1	1,685	0.06%
2023/03/21	0	0.00	0	167.36	164.50	0	1,715	0.00%
2023/03/20	0	166.45	0	0.00	165.50	0	1,799	0.00%
2023/03/17	2	161.00	0	0.00	163.00	2	1,835	0.11%
2023/03/16	0	0.00	0.4	165.93	161.00	-0.4	1,840	-0.02%
2023/03/15	0.4	166.96	0	166.50	165.00	0.4	1,845	0.02%
2023/03/10	1	168.50	1.6	171.73	169.50	-0.6	1,869	-0.03%
2023/03/09	1.1	177.46	2.3	176.91	179.00	-1.2	1,886	-0.06%
2023/03/08	1.4	178.52	3.3	177.38	179.50	-1.9	1,883	-0.10%
2023/03/07	4.7	178.17	0.6	176.68	178.00	4.1	1,896	0.22%
2023/03/06	1.5	174.31	2	175.75	172.00	-0.5	1,901	-0.03%
2023/03/03	0	0.00	1	167.99	167.50	-1	1,868	-0.06%
2023/03/02	1	171.02	1	172.50	171.00	0	1,832	0.00%
2023/03/01	2	171.00	0	0.00	173.00	2	1,827	0.11%
2023/02/24	1	172.00	3	172.01	170.50	-2	1,828	-0.11%
2023/02/23	1	172.51	0	0.00	172.50	1	1,830	0.06%
2023/02/22	1.2	170.88	0.7	174.31	171.50	0.5	1,840	0.03%
2023/02/21	0.6	180.70	0.2	180.50	178.00	0.5	1,822	0.02%
2023/02/20	0.2	177.00	2.2	176.76	176.00	-2	1,795	-0.11%
2023/02/17	0.1	179.00	3.4	178.25	177.00	-3.3	1,789	-0.19%
2023/02/16	5.5	178.67	2.5	176.82	180.00	3	1,786	0.17%
2023/02/15	2.5	175.00	2.3	175.32	173.00	0.2	1,764	0.01%
2023/02/14	0.3	173.02	0	0.00	171.00	0.3	1,732	0.02%
2023/02/13	0	0.00	1	170.84	169.50	-1	1,736	-0.06%
2023/02/10	3	172.97	2	173.93	171.00	1	1,750	0.05%
2023/02/09	15	180.59	14.1	175.87	175.00	1	1,754	0.06%
2023/02/08	0.7	176.50	0.9	176.05	175.50	-0.2	1,727	-0.01%
2023/02/07	0.5	174.83	1.5	175.22	175.50	-1.1	1,750	-0.06%
2023/02/06	1.6	173.03	11.1	175.49	172.50	-9.4	1,747	-0.54%
2023/02/03	2.3	177.42	1.9	177.77	178.00	0.4	1,759	0.02%
2023/02/02	1.4	177.02	0.2	177.32	177.50	1.2	1,753	0.07%
2023/02/01	0.2	173.39	11.3	172.53	176.00	-11.1	1,735	-0.64%
2023/01/31	20.3	168.73	4.1	168.18	171.50	16.2	1,698	0.95%
2023/01/30	1.1	160.60	2	165.25	163.50	-0.9	1,669	-0.05%
2023/01/13	0	0.00	0.1	158.74	155.00	-0.1	1,664	-0.01%
2023/01/12	2.1	162.23	0	0.00	158.50	2.1	1,652	0.13%
2023/01/09	0	0.00	3	160.00	159.50	-3	1,630	-0.18%
2023/01/06	3	156.50	0	0.00	158.00	3	1,631	0.18%
2023/01/05	2	158.75	0.7	157.12	156.00	1.3	1,643	0.08%
2022/12/30	0	0.00	0.5	164.54	163.50	-0.5	1,638	-0.03%
2022/12/29	1.5	162.05	1.5	161.69	163.50	0	1,635	0.00%
2022/12/28	0.5	167.00	2.3	165.53	162.50	-1.8	1,647	-0.11%
2022/12/27	3	169.00	1	167.00	168.00	2	1,646	0.12%
2022/12/26	4.3	174.44	3.8	174.09	172.50	0.5	1,616	0.03%
2022/12/23	5.8	178.00	5.1	176.68	177.00	0.7	1,539	0.04%
2022/12/22	0.1	165.00	0.1	164.09	168.50	0	1,350	0.00%
2022/12/21	1.1	161.48	0	161.24	161.50	1	1,371	0.08%
2022/12/20	1	169.82	2.6	170.53	158.00	-1.6	1,367	-0.12%
2022/12/19	1	168.40	0.4	169.55	167.00	0.6	1,333	0.05%
2022/12/16	0.3	163.01	1.6	164.27	164.00	-1.3	1,303	-0.10%
2022/12/15	1.4	167.33	0.4	168.24	167.50	1	1,303	0.08%
2022/12/14	0.4	166.90	1	168.50	168.50	-0.6	1,303	-0.05%
2022/12/13	2	168.50	0.8	168.01	164.00	1.2	1,291	0.09%
2022/12/12	0.8	173.24	8	173.19	169.00	-7.2	1,261	-0.57%
2022/12/09	0	163.00	0	0.00	163.50	0	1,182	0.00%
2022/12/08	0	0.00	0	157.50	153.50	0	1,157	0.00%
2022/12/07	0	161.50	0	164.00	156.00	0	1,159	0.00%
2022/12/06	1	167.01	0.3	167.05	162.00	0.7	1,160	0.06%
2022/12/05	0.3	169.17	0.4	167.25	169.00	-0.1	1,159	-0.01%
2022/12/02	0.4	168.11	4	169.78	168.00	-3.6	1,165	-0.31%
2022/12/01	2	168.78	12.1	170.14	168.50	-10.1	1,165	-0.86%
2022/11/30	0	0.00	14.5	159.38	159.00	-14.5	1,163	-1.25%
2022/11/29	12	159.58	0.6	161.71	159.00	11.4	1,185	0.96%
2022/11/28	29.6	165.79	2	168.50	166.50	27.6	1,198	2.31%
2022/11/25	2	157.00	2	158.00	157.50	0	1,160	0.00%
2022/11/23	3	154.00	1	154.50	155.00	2	1,167	0.17%
2022/11/22	0	0.00	2	154.24	153.00	-2	1,181	-0.17%
2022/11/21	0	155.02	1	152.00	156.50	-1	1,205	-0.08%
2022/11/18	0	0.00	1	152.01	152.00	-1	1,250	-0.08%
2022/11/17	1	157.00	1	156.50	157.00	0	1,240	0.00%
2022/11/16	3	155.67	1	157.50	157.00	2	1,258	0.16%
2022/11/15	0	155.50	2	154.50	157.00	-2	1,277	-0.16%
2022/11/14	1	155.00	0	152.00	155.50	1	1,337	0.07%
2022/11/11	0	153.50	0.2	154.78	152.50	-0.2	1,350	-0.01%
2022/11/10	0.2	151.81	0	0.00	151.50	0.2	1,360	0.01%
2022/11/09	0	0.00	0	152.00	151.50	0	1,398	0.00%
2022/11/08	1	148.00	0	0.00	149.00	1	1,417	0.07%
2022/11/04	0	0.00	2.5	145.85	147.00	-2.5	1,509	-0.16%
2022/11/03	2.5	145.25	0	0.00	145.50	2.5	1,583	0.16%
2022/11/02	2	138.50	2	137.52	137.50	0	1,622	0.00%
2022/11/01	1	136.06	1	135.50	135.50	0	1,672	0.00%
2022/10/31	0	0.00	0.4	134.59	135.50	-0.4	1,655	-0.02%
2022/10/28	0.4	133.24	0.2	134.39	131.50	0.2	1,653	0.01%
2022/10/27	0.2	131.00	0	0.00	133.00	0.2	1,651	0.01%
2022/10/25	0	0.00	1	131.50	127.50	-1	1,660	-0.06%
2022/10/24	0.2	132.10	0	0.00	130.00	0.2	1,672	0.01%
2022/10/20	0.2	130.00	1	129.50	131.00	-0.8	1,676	-0.05%
2022/10/19	2	133.50	0	0.00	131.50	2	1,678	0.12%
2022/10/18	1.2	134.75	1.1	135.64	135.50	0.2	1,662	0.01%
2022/10/17	0.1	138.00	0	0.00	140.50	0.1	1,677	0.00%
2022/10/13	2	146.75	0	0.00	138.00	2	1,670	0.12%
2022/10/12	0	0.00	3	152.17	150.00	-3	1,661	-0.18%
2022/10/11	0	0.00	0	158.50	152.00	0	1,674	0.00%
2022/10/07	0	165.00	0	165.00	163.50	0	1,688	0.00%
2022/10/06	0	163.50	0	0.00	165.00	0	1,699	0.00%
2022/10/05	2	162.00	2.6	166.36	163.00	-0.6	1,715	-0.03%
2022/10/04	0.2	165.95	2	163.00	166.00	-1.8	1,710	-0.10%
2022/10/03	2	155.50	0	152.00	158.00	2	1,735	0.12%
2022/09/30	4	154.50	1	150.00	154.50	3	1,764	0.17%
2022/09/29	2	156.50	4	150.75	150.50	-2	1,763	-0.11%
2022/09/28	3.1	157.01	6.3	159.10	152.00	-3.2	1,767	-0.18%
2022/09/27	3.3	158.61	0	0.00	162.50	3.3	1,732	0.19%
2022/09/26	1.2	158.83	23	157.04	158.00	-21.8	1,735	-1.26%
2022/09/23	0	0.00	0.5	175.56	170.00	-0.5	1,733	-0.03%
2022/09/22	1.5	174.18	0	0.00	175.50	1.5	1,746	0.09%
2022/09/21	0	0.00	1	171.09	170.50	-1	1,762	-0.06%
2022/09/20	1	173.02	0.3	174.46	174.00	0.8	1,815	0.04%
2022/09/19	1.3	173.67	2.1	173.48	172.50	-0.8	1,825	-0.04%
2022/09/16	0.1	178.50	0.1	180.48	174.00	-0.1	1,832	0.00%
2022/09/15	0.1	185.19	1.4	182.80	179.50	-1.2	1,835	-0.07%
2022/09/14	3.4	177.21	0.1	178.19	181.50	3.3	1,834	0.18%
2022/09/13	1.1	179.62	1.7	181.76	181.00	-0.6	1,830	-0.03%
2022/09/12	0.7	180.76	2	178.50	180.50	-1.3	1,829	-0.07%
2022/09/08	0	0.00	10.1	175.15	175.00	-10.1	1,826	-0.55%
2022/09/07	1.1	172.59	1.3	172.94	172.00	-0.2	1,820	-0.01%
2022/09/06	0.6	181.55	2.1	179.13	176.00	-1.5	1,806	-0.09%
2022/09/05	4.5	190.19	3.3	190.24	188.50	1.1	1,773	0.06%
2022/09/02	11	195.81	4.8	194.85	194.50	6.2	1,759	0.35%
2022/09/01	2.8	187.54	4.7	186.29	185.00	-2	1,713	-0.11%
2022/08/31	1.1	189.45	0.2	188.05	187.00	0.9	1,695	0.05%
2022/08/30	1	184.53	1.5	184.92	187.00	-0.5	1,687	-0.03%
2022/08/29	1	181.00	0	182.09	181.50	1	1,686	0.06%
2022/08/26	0.8	190.90	4.4	191.30	187.00	-3.6	1,675	-0.21%
2022/08/25	4.5	194.66	3.9	191.93	189.50	0.6	1,654	0.03%
2022/08/24	1.2	184.54	1.1	183.43	185.50	0.1	1,613	0.00%
2022/08/23	1.8	185.78	2.1	186.55	184.00	-0.3	1,622	-0.02%
2022/08/22	1.2	189.36	1	190.00	184.50	0.2	1,636	0.01%
2022/08/19	5.9	193.76	1.8	194.00	192.50	4.1	1,616	0.25%
2022/08/18	0.9	187.22	0.1	184.86	190.00	0.9	1,575	0.06%
2022/08/17	3.2	185.36	0.1	182.31	186.00	3.1	1,556	0.20%
2022/08/16	3.7	188.62	2.9	188.46	185.00	0.8	1,539	0.05%
2022/08/15	0	0.00	3	188.33	188.00	-3	1,504	-0.20%
2022/08/12	0.4	185.93	5	186.37	188.00	-4.6	1,492	-0.31%
2022/08/11	7.5	189.43	7	189.90	190.50	0.5	1,460	0.04%
2022/08/10	3.3	186.69	3.9	188.34	187.00	-0.6	1,402	-0.05%
2022/08/09	2.9	179.72	5.1	178.60	177.50	-2.2	1,330	-0.17%
2022/08/08	6.9	169.49	2	175.50	175.50	4.9	1,280	0.38%
2022/08/05	0	160.00	0	0.00	161.50	0	1,236	0.00%
2022/08/04	1	155.00	0	0.00	157.50	1	1,251	0.08%
2022/08/02	8	159.25	11	159.55	160.00	-3	1,260	-0.24%
2022/08/01	1	164.00	7	165.25	165.00	-6	1,273	-0.47%
2022/07/29	1.9	167.98	5	165.00	169.00	-3.1	1,282	-0.24%
2022/07/28	2	163.00	4	161.25	160.50	-2	1,292	-0.15%
2022/07/27	27	160.37	0	157.50	163.00	27	1,288	2.09%
2022/07/26	2	157.50	0.1	162.76	156.00	1.9	1,301	0.15%
2022/07/25	0	163.25	0.6	163.38	165.00	-0.6	1,312	-0.04%
2022/07/22	0.6	163.37	1	164.06	164.00	-0.4	1,340	-0.03%
2022/07/21	0	158.00	2	155.25	160.50	-2	1,369	-0.14%
2022/07/20	1	157.00	1	155.50	155.50	0	1,393	0.00%
2022/07/19	0	0.00	1	156.00	155.00	-1	1,429	-0.07%
2022/07/18	2	153.75	0	0.00	152.00	2	1,454	0.14%
2022/07/15	0	0.00	1	149.50	153.50	-1	1,451	-0.07%
2022/07/14	0	0.00	0.4	146.41	148.00	-0.4	1,445	-0.03%
2022/07/13	0.4	153.93	0	0.00	146.50	0.4	1,434	0.03%
2022/07/12	0	0.00	0.4	146.22	148.50	-0.4	1,422	-0.03%
2022/07/11	0.4	149.07	1	150.50	150.50	-0.6	1,423	-0.04%
2022/07/08	0	0.00	0	142.50	144.00	0	1,382	0.00%
2022/07/07	0	131.81	10	130.00	133.50	-10	1,347	-0.74%
2022/07/06	0	0.00	1	127.50	125.00	-1	1,345	-0.07%
2022/07/01	0	0.00	3	148.50	142.00	-3	1,364	-0.22%
2022/06/30	1.1	151.98	1	159.50	151.50	0.1	1,353	0.00%
2022/06/29	1	170.50	1	168.00	168.00	0	1,338	0.00%
2022/06/28	1	173.00	0	0.00	172.50	1	1,347	0.07%
2022/06/27	0	0.00	3	166.67	169.00	-3	1,455	-0.21%
2022/06/22	5	157.90	6	158.92	158.00	-1	1,473	-0.07%
2022/06/21	0	0.00	0.1	154.30	157.50	-0.1	1,480	-0.01%
2022/06/20	0.1	150.74	1	148.50	147.00	-0.9	1,496	-0.06%
2022/06/17	0	0.00	0	155.00	156.50	0	1,567	0.00%
2022/06/16	0	160.50	0.8	161.48	157.50	-0.8	1,586	-0.05%
2022/06/15	0.1	166.59	0.1	168.00	164.00	0	1,671	0.00%
2022/06/14	0.1	165.00	0	0.00	165.00	0.1	1,709	0.00%
2022/06/13	0	0.00	0.2	168.12	164.50	-0.2	1,705	-0.01%
2022/06/10	0.2	171.53	0	0.00	174.50	0.2	1,698	0.01%
2022/06/09	0	0.00	0	174.00	172.00	0	1,701	0.00%
2022/06/08	0	177.50	0.5	177.68	173.50	-0.5	1,704	-0.03%
2022/06/07	0.5	176.97	6	176.00	175.50	-5.5	1,706	-0.32%
2022/06/06	0	0.00	6	174.33	174.50	-6	1,703	-0.35%
2022/06/02	0	0.00	2.9	177.31	176.00	-2.9	1,723	-0.17%
2022/06/01	0.6	178.70	3.5	179.80	179.50	-2.9	1,736	-0.17%
2022/05/31	0	0.00	5.4	180.65	178.00	-5.4	1,728	-0.31%
2022/05/30	34.6	178.91	11.2	179.47	179.50	23.4	1,720	1.36%
2022/05/27	0.2	171.00	0.6	170.35	169.50	-0.5	1,691	-0.03%
2022/05/26	1.7	171.31	1.5	172.12	169.00	0.2	1,693	0.01%
2022/05/25	0.5	166.91	0.1	164.55	167.50	0.4	1,682	0.03%
2022/05/24	0.1	168.50	1	165.00	164.50	-0.9	1,698	-0.05%
2022/05/23	0	0.00	0.4	168.93	167.00	-0.4	1,700	-0.03%
2022/05/20	0.4	171.11	0.3	169.39	170.50	0.1	1,712	0.01%
2022/05/19	2.3	164.88	0.1	165.02	168.50	2.2	1,728	0.13%
2022/05/18	2.1	168.66	3.3	167.95	169.00	-1.2	1,742	-0.07%
2022/05/17	1.3	164.25	1	165.50	167.50	0.3	1,744	0.02%
2022/05/16	0	164.50	0.1	165.00	160.00	-0.1	1,763	-0.01%
2022/05/13	0.1	158.72	0	0.00	161.50	0.1	1,771	0.01%
2022/05/12	22	159.68	15.3	159.47	153.50	6.7	1,775	0.38%
2022/05/11	1.3	157.57	0.6	153.83	156.50	0.6	1,793	0.03%
2022/05/10	0.6	151.50	3	153.17	156.50	-2.4	1,816	-0.13%
2022/05/09	3	152.50	3	154.50	154.50	0	1,832	0.00%
2022/05/06	5	160.60	0.1	162.00	161.00	4.9	1,842	0.26%
2022/05/05	1.1	170.78	1	174.50	170.50	0.1	1,832	0.01%
2022/05/04	2	163.00	2	163.75	164.50	0	1,802	0.00%
2022/05/03	2	161.50	1	162.50	162.50	1	1,800	0.06%
2022/04/29	2	166.00	3.3	164.63	160.00	-1.3	1,800	-0.07%
2022/04/28	0.3	160.00	1.9	159.16	162.50	-1.6	1,782	-0.09%
2022/04/27	0.7	155.55	0.7	161.69	164.50	0	1,747	0.00%
2022/04/26	0.9	172.41	0.1	174.50	170.00	0.8	1,684	0.05%
2022/04/25	3.3	181.66	3.1	180.93	174.50	0.1	1,651	0.01%
2022/04/22	2.2	191.57	6	192.08	193.00	-3.8	1,613	-0.24%
2022/04/20	5	204.00	0	0.00	202.50	5	1,589	0.31%
2022/04/19	5	205.50	0	0.00	203.50	5	1,582	0.32%
2022/04/18	2	203.00	0	0.00	204.00	2	1,600	0.12%
2022/04/15	1.6	207.92	1	207.00	207.00	0.6	1,599	0.03%
2022/04/14	1	217.00	1.3	219.00	216.00	-0.3	1,605	-0.02%
2022/04/13	0.3	216.50	0.1	218.50	217.00	0.2	1,623	0.01%
2022/04/12	1.1	215.91	0.1	216.00	216.00	1	1,649	0.06%
2022/04/11	2.1	215.39	1	214.50	214.50	1.1	1,693	0.07%
2022/04/08	0	0.00	5.1	229.81	228.50	-5.1	1,718	-0.30%
2022/04/07	1.1	232.46	1	238.50	227.50	0.1	1,726	0.01%
2022/04/06	9	240.50	1	237.00	240.00	8	1,738	0.46%
2022/03/31	3	241.50	0.2	244.00	236.50	2.8	1,922	0.15%
2022/03/30	6.4	252.76	5	254.41	246.00	1.3	2,059	0.06%
2022/03/29	0	241.50	3	242.33	243.50	-3	2,118	-0.14%
2022/03/28	3	237.67	19	237.66	236.50	-16	2,127	-0.75%
2022/03/25	1	242.50	3.4	237.77	235.50	-2.4	2,131	-0.11%
2022/03/24	2.1	243.21	0.5	245.50	247.00	1.6	2,114	0.07%
2022/03/23	0.8	246.49	1.7	243.42	241.00	-0.9	2,116	-0.04%
2022/03/22	2.7	247.82	92.9	245.06	241.00	-90.2	2,114	-4.27%
2022/03/21	1.9	240.64	21.7	244.35	243.00	-19.8	2,044	-0.97%
2022/03/18	22.3	239.98	14.6	237.78	241.00	7.7	2,053	0.37%
2022/03/17	8.3	225.78	3.2	230.94	230.50	5.1	1,988	0.26%
2022/03/16	2.3	213.42	1.3	211.37	211.00	1	1,998	0.05%
2022/03/15	1	211.50	2.2	211.76	210.00	-1.2	2,009	-0.06%
2022/03/11	0	0.00	1.4	214.65	213.50	-1.4	2,068	-0.07%
2022/03/10	1	213.00	2.3	212.31	214.00	-1.3	2,094	-0.06%
2022/03/09	3.2	204.24	3	204.47	205.50	0.2	2,159	0.01%
2022/03/08	4	205.00	5.1	203.26	200.00	-1.1	2,192	-0.05%
2022/03/07	2.2	207.80	0	0.00	207.00	2.2	2,200	0.10%
2022/03/02	2	226.00	2	224.00	224.00	0	2,431	0.00%
2022/02/25	4	221.25	2	222.00	223.50	2	2,553	0.08%
2022/02/24	0	0.00	0.5	221.11	215.00	-0.5	2,615	-0.02%
2022/02/23	2.3	227.18	2.1	227.71	227.50	0.2	2,696	0.01%
2022/02/22	0.1	224.00	1.4	227.95	226.00	-1.3	2,857	-0.05%
2022/02/21	2.4	237.18	0.8	236.18	232.00	1.6	2,946	0.05%
2022/02/18	2.8	235.25	0	231.00	237.50	2.8	2,991	0.09%
2022/02/17	3	236.99	1	235.53	232.00	2.1	3,044	0.07%
2022/02/16	1	232.59	21.7	234.05	233.00	-20.8	3,079	-0.67%
2022/02/15	6.7	230.40	4.1	229.74	225.00	2.6	3,170	0.08%
2022/02/14	12.1	227.50	1.7	225.78	226.50	10.4	3,231	0.32%
2022/02/11	11.3	228.43	10.7	232.02	233.00	0.6	3,347	0.02%
2022/02/10	4.1	227.97	5.2	230.15	226.50	-1.1	3,391	-0.03%
2022/02/09	13.2	225.27	1	223.50	230.00	12.2	3,487	0.35%
2022/02/08	1	220.00	2	217.00	219.00	-1	3,563	-0.03%
2022/02/07	2	205.75	0	0.00	207.50	2	3,666	0.05%
2022/01/26	0	0.00	22	204.57	204.50	-22	3,809	-0.58%
2022/01/25	0	0.00	1.2	201.64	201.00	-1.2	4,114	-0.03%
2022/01/24	3.2	200.24	0	200.00	207.50	3.2	4,291	0.07%
2022/01/21	2.1	212.76	3	208.00	208.00	-0.9	4,519	-0.02%
2022/01/20	1	216.50	0	0.00	216.50	1	4,590	0.02%
2022/01/18	1	224.00	2	219.00	219.00	-1	4,995	-0.02%
2022/01/17	0	0.00	1	217.50	222.50	-1	5,138	-0.02%
2022/01/14	4	211.25	9.1	214.49	216.00	-5.1	5,290	-0.10%
2022/01/13	1.3	218.14	4	217.25	219.50	-2.7	5,548	-0.05%
2022/01/12	7	223.43	1.1	220.51	219.00	5.9	5,897	0.10%
2022/01/11	17.1	221.11	1	219.50	219.50	16.1	6,114	0.26%
2022/01/10	1	225.00	0.2	229.00	225.00	0.8	6,192	0.01%
2022/01/07	1.2	224.07	2	225.25	228.00	-0.8	6,273	-0.01%
2022/01/06	1	236.00	0	0.00	231.50	1	6,318	0.02%
2022/01/05	1	241.00	3.2	241.77	239.50	-2.2	6,407	-0.04%
2022/01/04	8.6	245.87	9.1	245.86	246.50	-0.5	6,486	-0.01%
2022/01/03	1.1	248.64	11.1	249.21	241.50	-10	6,576	-0.15%
2021/12/30	0.1	243.83	0.9	243.07	244.00	-0.8	6,627	-0.01%
2021/12/29	1.9	244.47	2.4	246.12	245.50	-0.5	6,693	-0.01%
2021/12/28	69.4	254.16	4.5	254.05	246.50	64.8	6,753	0.96%
2021/12/27	0.7	243.16	3.7	244.29	246.50	-3	6,655	-0.04%
2021/12/24	13.7	247.51	8.3	249.19	242.00	5.4	6,706	0.08%
2021/12/23	77.3	241.98	12.4	240.22	248.00	64.9	6,635	0.98%
2021/12/22	2.4	227.28	1.2	228.12	228.00	1.2	6,462	0.02%
2021/12/21	1.2	223.92	0.5	221.89	222.00	0.7	6,482	0.01%
2021/12/20	0.5	220.21	5	219.00	221.50	-4.5	6,585	-0.07%
2021/12/17	0	0.00	0.8	222.97	218.50	-0.8	6,674	-0.01%
2021/12/16	2.8	226.94	2.9	227.27	228.50	-0.1	6,700	0.00%
2021/12/15	0.7	223.23	11	222.00	224.50	-10.3	6,713	-0.15%
2021/12/14	1.2	218.62	4.4	221.11	218.00	-3.2	6,841	-0.05%
2021/12/13	1.7	227.60	2	229.25	230.00	-0.3	6,931	0.00%
2021/12/10	2	228.50	1	227.00	225.50	1	6,946	0.01%
2021/12/09	0	0.00	10.7	236.08	235.50	-10.7	6,965	-0.15%
2021/12/08	1.9	238.30	1.1	238.14	238.00	0.8	7,021	0.01%
2021/12/07	3.1	241.06	2.1	239.55	235.00	0.9	7,163	0.01%
2021/12/06	1.1	235.04	1.4	235.87	237.00	-0.3	7,245	0.00%
2021/12/03	6.2	240.73	9	240.83	240.00	-2.8	7,288	-0.04%
2021/12/02	4.4	236.64	3.3	231.34	230.50	1.1	7,301	0.02%
2021/12/01	2	239.50	1	240.00	239.50	1	7,322	0.01%
2021/11/30	4.1	237.81	2.5	239.99	244.00	1.6	7,351	0.02%
2021/11/29	2.3	226.14	6	226.42	235.00	-3.7	7,364	-0.05%
2021/11/26	8.2	232.43	15	231.85	227.50	-6.8	7,335	-0.09%
2021/11/25	3	242.83	2	242.50	239.00	1	7,360	0.01%
2021/11/24	4.1	249.10	6.2	244.76	242.50	-2.1	7,431	-0.03%
2021/11/23	1	251.00	6.3	254.87	252.50	-5.3	7,498	-0.07%
2021/11/22	1	261.50	1	257.57	260.00	0	7,524	0.00%
2021/11/19	34.7	259.49	7	257.29	264.00	27.7	7,569	0.37%
2021/11/18	1.4	246.66	3	250.00	251.50	-1.6	7,631	-0.02%
2021/11/17	1	244.50	1	246.50	245.00	0	7,714	0.00%
2021/11/16	23.1	249.57	15	243.23	243.50	8.1	7,827	0.10%
2021/11/15	0	0.00	0	246.00	247.50	0	7,956	0.00%
2021/11/12	1	248.00	4	251.88	243.50	-3	8,012	-0.04%
2021/11/11	6	246.58	1	243.00	240.00	5	7,983	0.06%
2021/11/10	0	0.00	3.4	240.33	248.00	-3.4	7,993	-0.04%
2021/11/09	1.3	255.46	1	250.00	251.00	0.3	7,931	0.00%
2021/11/08	2	264.00	4.8	253.02	252.00	-2.8	7,914	-0.04%
2021/11/05	1	274.50	7	271.00	270.50	-6	7,995	-0.08%
2021/11/04	1	282.50	1	285.00	275.00	0	7,945	0.00%
2021/11/03	8.1	284.84	7	279.29	289.50	1.1	7,951	0.01%
2021/11/02	7	288.86	14	280.57	276.00	-7	7,958	-0.09%
2021/11/01	3	279.76	3	272.33	284.50	0	7,693	0.00%
2021/10/29	6	260.67	4	262.00	259.00	2	7,540	0.03%
2021/10/28	1	245.00	3	245.67	242.50	-2	7,338	-0.03%
2021/10/27	2	251.50	0	0.00	252.50	2	7,342	0.03%
2021/10/26	2	263.50	5.6	258.93	243.50	-3.6	7,283	-0.05%
2021/10/25	7	252.71	2	249.50	254.00	5	7,115	0.07%
2021/10/22	10	248.95	18	247.78	249.00	-8	7,110	-0.11%
2021/10/21	5	250.20	13.8	249.04	246.00	-8.8	7,089	-0.12%
2021/10/20	19	243.32	18	242.00	245.50	1	6,887	0.01%
2021/10/19	12	232.00	61	228.47	237.50	-49	6,662	-0.74%
2021/10/18	44	216.84	3.4	214.68	216.00	40.6	6,596	0.61%
2021/10/15	5	213.30	6	212.67	216.00	-1	6,683	-0.01%
2021/10/14	2	209.00	2	206.50	210.50	0	6,769	0.00%
2021/10/13	5	210.70	19	215.16	203.00	-14	6,795	-0.21%
2021/10/12	42.4	213.87	9	215.78	212.00	33.4	6,882	0.49%
2021/10/08	8	213.06	8.4	212.83	211.50	-0.4	6,918	-0.01%
2021/10/07	3	211.17	6	210.42	208.50	-3	6,928	-0.04%
2021/10/06	0	0.00	1	204.50	200.00	-1	7,055	-0.01%
2021/10/05	1	203.50	2	194.00	203.50	-1	7,092	-0.01%
2021/10/04	3	194.83	1	190.00	188.00	2	7,185	0.03%
2021/10/01	1	196.00	0	0.00	194.50	1	7,343	0.01%
2021/09/30	3	209.17	1	209.50	206.00	2	7,400	0.03%
2021/09/29	1	200.00	0	0.00	203.50	1	7,503	0.01%
2021/09/27	5	213.50	3	209.17	207.50	2	7,664	0.03%
2021/09/24	3	203.33	1	198.00	199.00	2	7,718	0.03%
2021/09/23	2	189.75	3	193.00	191.00	-1	7,692	-0.01%
2021/09/22	0	0.00	1	190.50	193.00	-1	7,699	-0.01%
2021/09/17	1	186.00	3	195.83	195.50	-2	7,765	-0.03%
2021/09/16	4.1	191.75	0	0.00	190.00	4.1	7,797	0.05%
2021/09/15	1	203.00	9	203.28	203.50	-8	7,909	-0.10%
2021/09/14	2	216.00	6	205.00	203.50	-4	7,893	-0.05%
2021/09/13	4	214.13	8	213.31	210.00	-4	7,832	-0.05%
2021/09/10	18	213.94	8	215.00	214.50	10	7,775	0.13%
2021/09/09	3	190.00	5	196.90	207.50	-2	7,620	-0.03%
2021/09/08	2	197.25	2	190.50	191.00	0	7,511	0.00%
2021/09/07	1.1	199.55	1	205.00	206.50	0.1	7,446	0.00%
2021/09/06	2	205.75	2	203.50	204.00	0	7,361	0.00%
2021/09/02	7.1	209.12	2	204.50	204.50	5.1	7,247	0.07%
2021/09/01	2	216.00	1	217.50	217.50	1	7,159	0.01%
2021/08/31	2.1	216.12	4	217.13	213.00	-1.9	7,090	-0.03%
2021/08/30	2	215.00	0	0.00	218.50	2	6,974	0.03%
2021/08/27	6.1	219.16	4	215.75	216.50	2.1	6,847	0.03%
2021/08/26	4	232.00	27	233.22	234.00	-23	6,697	-0.34%
2021/08/25	56	233.96	53	231.58	230.50	3	6,595	0.05%
2021/08/24	49	238.00	27	239.11	237.00	22	6,449	0.34%
2021/08/23	23	226.67	25	227.16	232.00	-2	6,219	-0.03%
2021/08/20	73	205.32	61.1	202.43	213.00	11.9	6,027	0.20%
2021/08/19	21	203.07	22	206.14	194.00	-1	5,837	-0.02%
2021/08/18	1	186.50	2	188.75	200.50	-1	5,630	-0.02%
2021/08/17	17.1	193.07	35	193.10	182.50	-17.9	5,510	-0.32%
2021/08/16	20	210.00	10	220.00	200.50	10	5,408	0.18%
2021/08/13	11	214.27	11	219.50	215.00	0	5,309	0.00%
2021/08/12	0	0.00	25	218.14	214.00	-25	5,237	-0.48%
2021/08/11	106	218.38	84	223.60	212.50	22	5,174	0.43%	大買/
2021/08/10	10	220.55	8	220.50	213.00	2	4,969	0.04%
2021/08/09	16	227.22	13	227.92	224.50	3	4,917	0.06%
2021/08/06	1	228.00	3	231.67	235.50	-2	4,776	-0.04%
2021/08/03	0	0.00	1	217.00	218.50	-1	4,574	-0.02%
2021/08/02	1	216.00	0	0.00	217.50	1	4,525	0.02%
2021/07/30	2	214.50	4	221.38	209.50	-2	4,446	-0.04%
2021/07/29	9	222.56	7	222.57	221.50	2	4,380	0.05%
2021/07/28	6	217.58	29	217.07	229.50	-23	4,271	-0.54%
2021/07/27	18	223.56	15	228.83	222.00	3	4,144	0.07%
2021/07/26	14	244.04	5	249.30	241.50	9	4,021	0.22%
2021/07/23	11	247.82	9	248.06	245.00	2	3,947	0.05%
2021/07/22	39	257.35	27	256.30	249.00	12	3,812	0.31%
2021/07/21	20	247.88	32	243.73	249.50	-12	3,651	-0.33%
2021/07/20	26	235.33	32	234.02	231.50	-6	3,471	-0.17%
2021/07/19	20	230.40	16	230.84	228.50	4	3,290	0.12%
2021/07/16	21	226.24	18	228.08	223.50	3	3,201	0.09%
2021/07/15	7	205.50	22	216.45	221.00	-15	3,013	-0.50%
2021/07/14	3	212.15	5	225.00	201.00	-2	2,886	-0.07%
2021/07/13	10	226.44	9	224.85	218.50	1	2,737	0.04%
2021/07/12	9	218.27	7	215.86	215.00	2	2,507	0.08%
2021/07/09	21	216.05	7	217.21	211.50	14	2,386	0.59%
2021/07/08	17	216.21	20	214.53	212.50	-3	2,212	-0.14%
2021/07/07	23	205.76	16	205.53	201.00	7	2,006	0.35%
2021/07/06	1	204.99	2	206.00	204.00	-1	1,898	-0.05%
2021/07/05	0	0.00	1	199.50	201.00	-1	1,727	-0.06%
2021/07/02	1	182.00	5	182.60	183.00	-4	1,665	-0.24%
2021/07/01	3	178.17	6	173.67	166.50	-3	1,533	-0.20%
2021/06/30	11	159.45	17	162.76	168.00	-6	1,377	-0.44%
2021/06/29	0	0.00	10	154.70	153.00	-10	1,316	-0.76%
2021/06/28	0	0.00	22	158.84	157.00	-22	1,259	-1.75%
2021/06/25	49	152.44	3	149.67	153.00	46	1,164	3.95%
2021/06/24	28	147.77	13	145.46	150.50	15	993	1.51%
2021/06/23	0	0.00	18	135.83	138.50	-18	754	-2.39%
2021/06/21	7	129.07	0	0.00	128.00	7	715	0.98%
2021/06/18	2	127.50	1	129.50	126.00	1	704	0.14%
2021/06/17	18	127.14	2	126.50	127.50	16	696	2.30%
2021/05/18	0	0.00	1	102.50	105.50	-1	920	-0.11%
2021/05/17	1	99.20	0	0.00	97.80	1	927	0.11%
2021/05/11	1	112.00	1	113.00	111.50	0	890	0.00%
2021/05/03	0	0.00	1	116.00	116.50	-1	891	-0.11%
2021/04/27	0	0.00	4	122.50	122.50	-4	934	-0.43%
2021/04/22	1	124.00	0	0.00	122.00	1	955	0.10%
2021/04/20	0	0.00	1	128.50	127.50	-1	972	-0.10%
2021/04/13	1	128.50	1	130.00	125.00	0	1,085	0.00%
2021/04/12	0	0.00	1	133.00	129.50	-1	1,081	-0.09%
2021/04/09	2	127.75	0	0.00	127.00	2	1,086	0.18%
2021/04/08	2	127.00	0	0.00	132.50	2	1,060	0.19%
2021/04/01	1	116.00	0	0.00	121.00	1	1,056	0.09%
2021/03/16	0	0.00	1	118.00	117.00	-1	1,169	-0.09%
2021/03/11	1	117.00	0	0.00	117.00	1	1,177	0.08%
2021/03/02	1	124.00	0	0.00	124.00	1	1,335	0.07%
2021/02/25	5	131.10	2	134.00	128.00	3	1,327	0.23%
2021/02/24	2	130.00	5	130.00	130.00	-3	1,288	-0.23%
2021/02/18	1	121.50	0	0.00	122.00	1	1,215	0.08%
2021/02/05	2	114.75	0	0.00	114.50	2	1,199	0.17%
2021/01/28	1	118.50	0	0.00	119.00	1	1,200	0.08%
2021/01/22	1	122.50	2	122.00	122.50	-1	1,165	-0.09%
2021/01/21	0	0.00	10	118.00	118.50	-10	1,145	-0.87%
2021/01/20	0	0.00	1	119.50	119.50	-1	1,128	-0.09%
2021/01/15	0	0.00	6	124.67	123.50	-6	1,076	-0.56%
2021/01/13	0	0.00	1	127.50	126.50	-1	1,033	-0.10%
2021/01/12	0	0.00	2	126.00	126.50	-2	1,018	-0.20%
2021/01/11	11	128.05	3	127.83	128.00	8	984	0.81%
2021/01/08	1	124.00	1	119.00	123.00	0	908	0.00%
2021/01/07	0	0.00	1	120.00	119.00	-1	881	-0.11%
2021/01/06	0	0.00	1	117.50	117.50	-1	877	-0.11%
2021/01/05	0	0.00	3	122.50	123.00	-3	853	-0.35%
2021/01/04	6	125.58	1	125.00	124.00	5	839	0.60%
2020/12/31	1	118.00	0	0.00	119.00	1	812	0.12%
2020/12/29	2	120.75	0	0.00	118.50	2	792	0.25%
2020/12/28	11	113.95	2	119.50	117.50	9	762	1.18%
2020/12/18	3	113.50	0	0.00	112.50	3	671	0.45%
2020/12/17	10	117.00	0	0.00	116.00	10	657	1.52%
2020/12/16	1	116.00	11	115.14	116.50	-10	638	-1.57%
2020/12/15	0	0.00	1	114.00	113.00	-1	588	-0.17%
2020/12/14	10	112.00	0	0.00	110.00	10	548	1.82%
2020/12/09	0.3	110.00	0	0.00	110.00	0.3	522	0.06%
2020/12/04	0	0.00	2	111.50	109.50	-2	493	-0.41%
2020/12/02	0	0.00	1	108.50	108.50	-1	458	-0.22%
2020/12/01	7	107.14	0.1	110.50	107.50	6.9	440	1.57%
2020/11/30	1	104.00	0	0.00	104.00	1	310	0.32%
2020/11/25	0.1	99.40	0	0.00	99.80	0.1	272	0.04%
2020/09/23	1	83.00	0	0.00	83.00	1	169	0.59%
2020/09/18	0	0.00	2	84.20	84.10	-2	169	-1.18%
2020/08/24	2	80.50	0	0.00	80.90	2	206	0.97%
2020/07/20	1	81.50	0	0.00	81.80	1	215	0.46%
2020/04/08	12	82.43	0	0.00	82.50	12	686	1.75%
2020/03/19	1	66.10	0	0.00	67.00	1	714	0.14%
2020/03/12	0	0.00	4	93.93	89.70	-4	632	-0.63%
2020/02/27	0	0.00	2	99.85	98.30	-2	575	-0.35%
2020/02/24	2	102.25	0	0.00	101.00	2	545	0.37%
2020/02/13	0	0.00	1	103.50	103.00	-1	492	-0.20%
2020/02/11	0	0.00	0.3	102.00	102.00	-0.3	494	-0.05%
2020/02/07	0.1	99.30	0	0.00	99.00	0.1	473	0.02%
2020/02/05	0.1	99.40	0	0.00	99.40	0.1	453	0.02%
2020/02/04	4	101.50	0	0.00	100.50	4	445	0.90%
2020/02/03	0.1	100.50	8	97.50	100.50	-8	432	-1.84%
2020/01/20	0	0.00	2	105.50	104.00	-2	379	-0.53%
2020/01/17	8	101.25	4	101.50	101.50	4	347	1.15%
2020/01/10	0	0.00	1	95.50	95.40	-1	337	-0.30%
2020/01/09	2	95.60	0	0.00	95.40	2	339	0.59%
2020/01/02	3	97.80	0	0.00	97.10	3	347	0.86%
2019/12/17	1	99.60	0	0.00	99.00	1	321	0.31%
2019/11/29	0	0.00	1	92.00	92.10	-1	284	-0.35%
2019/11/20	0	0.00	1	92.80	92.60	-1	282	-0.35%
2019/11/13	0	0.00	1	95.90	95.00	-1	276	-0.36%
2019/11/12	4	95.50	3	96.20	96.00	1	272	0.37%
2019/11/11	0	0.00	3	95.97	96.10	-3	266	-1.12%
2019/11/07	3	92.97	0	0.00	92.80	3	234	1.28%
2019/10/29	0	0.00	3	92.93	92.00	-3	220	-1.36%
2019/10/28	0	0.00	1	92.80	93.00	-1	217	-0.46%
2019/10/24	1	91.50	0	0.00	91.50	1	216	0.46%
2019/10/23	0	0.00	1	91.30	91.10	-1	223	-0.45%
2019/10/22	1	91.00	0	0.00	91.40	1	231	0.43%
2019/10/21	0	0.00	2	91.40	91.30	-2	229	-0.87%
2019/10/18	1	91.10	2.7	91.28	91.70	-1.7	225	-0.74%
2019/10/17	0	0.00	2	91.90	92.20	-2	209	-0.95%
2019/10/15	3	91.97	0	0.00	91.80	3	209	1.44%
2019/10/14	1	92.10	0	0.00	93.00	1	207	0.48%
2019/09/10	0	0.00	2	92.20	92.00	-2	175	-1.14%
2019/08/22	1	95.00	0	0.00	94.90	1	161	0.62%
2019/07/25	0	0.00	2	98.00	100.00	-2	185	-1.08%
2019/07/24	0	0.00	1	96.00	96.10	-1	176	-0.57%
2019/07/23	0	0.00	1	93.20	94.00	-1	167	-0.60%
2019/07/10	0	0.00	1	95.30	95.90	-1	182	-0.55%
2019/07/02	1	99.60	0	0.00	100.00	1	190	0.52%
2019/06/21	0	97.80	0	0.00	97.60	0	203	0.00%
2019/06/14	1	95.50	0	0.00	95.20	1	215	0.46%
2019/06/04	1	96.30	0	0.00	96.00	1	241	0.41%
2019/06/03	0	97.00	0	0.00	97.10	0	253	0.00%
2019/05/28	1	95.50	0	0.00	95.30	1	272	0.37%
2019/05/27	1	97.50	0	0.00	96.50	1	277	0.36%
2019/05/23	1	99.00	0	0.00	99.50	1	274	0.36%
2019/05/08	1	104.50	0	0.00	104.50	1	417	0.24%
2019/05/02	0	108.00	0	0.00	107.50	0	439	0.00%
2019/04/29	0	108.00	0	0.00	107.50	0	442	0.00%
2019/04/25	0	111.00	0	0.00	110.50	0	439	0.00%
2019/04/22	0	108.50	0	0.00	108.50	0	425	0.00%
2019/04/19	0	108.00	0	0.00	108.00	0	426	0.00%
2019/04/18	0	107.50	0	0.00	107.50	0	426	0.00%
2019/04/17	0	108.00	0	0.00	107.50	0	426	0.00%
2019/04/16	0	106.00	0	0.00	106.00	0	425	0.00%
2019/04/15	0	106.00	0	0.00	106.00	0	424	0.00%
2019/04/12	0	109.50	1	109.50	109.50	-1	415	-0.24%
2019/04/11	0	109.50	0	0.00	109.50	0	415	0.00%
2019/03/26	1	111.00	0	0.00	111.00	1	404	0.25%
2019/03/21	0	113.50	0	0.00	113.50	0	396	0.00%
2019/03/18	0	114.00	9	113.72	115.00	-9	383	-2.34%
2019/03/08	4	117.00	0	0.00	118.00	4	358	1.11%
2019/03/06	5	119.50	0	0.00	120.00	5	340	1.47%
2019/03/05	8	120.00	8	119.00	119.00	0	337	0.00%
2019/02/25	0	0.00	1	117.00	117.50	-1	302	-0.33%
2019/02/21	0	0.00	1	119.50	118.00	-1	291	-0.34%
2019/02/20	0	0.00	1	116.50	118.00	-1	266	-0.38%
2019/02/11	0	0.00	1	109.50	112.00	-1	177	-0.56%
2019/01/29	1	110.00	15	109.37	109.50	-14	154	-9.08%
2019/01/28	0	0.00	20	106.50	105.50	-20	118	-16.83%
2019/01/25	1	106.00	0	0.00	106.00	1	112	0.89%
2019/01/22	10	99.10	0	0.00	100.00	10	96	10.34%
2019/01/07	1	97.50	1	98.80	99.60	0	88	0.00%
2019/01/04	10	97.00	0	0.00	98.00	10	89	11.15%
2019/01/02	10	99.05	0	0.00	98.70	10	97	10.24%
2018/11/29	1	95.00	0	0.00	94.60	1	97	1.02%
2018/09/19	0	0.00	1	98.20	98.60	-1	191	-0.52%
2018/08/28	1	99.70	0	0.00	99.40	1	326	0.31%
2018/08/02	1	100.00	0	0.00	100.00	1	485	0.21%
2018/08/01	1	99.90	0	0.00	99.90	1	485	0.21%
2018/06/04	0	0.00	5	115.20	111.50	-5	358	-1.40%
2018/05/30	0	0.00	2	101.50	103.00	-2	222	-0.90%
2018/05/17	1	99.80	0	0.00	99.90	1	209	0.48%
2018/05/16	1	100.00	0	0.00	100.50	1	209	0.48%
2018/05/15	1	101.50	0	0.00	101.00	1	211	0.47%
2018/05/14	1	102.50	0	0.00	102.50	1	228	0.44%
2018/05/04	0	0.00	1	103.00	102.50	-1	248	-0.40%
2018/04/27	0	0.00	1	103.00	103.00	-1	258	-0.39%
2018/04/25	1	101.00	0	0.00	102.00	1	263	0.38%
2018/04/19	1	104.50	0	0.00	104.00	1	263	0.38%
2018/04/13	1	104.50	0	0.00	105.00	1	264	0.38%
2018/04/11	0	0.00	1	105.00	105.00	-1	257	-0.39%
2018/04/10	1	105.00	1	106.00	105.50	0	252	0.00%
2018/04/03	1	107.00	0	0.00	107.50	1	250	0.40%
2018/03/31	0	0.00	31	108.50	109.00	-31	253	-12.22%
2018/03/30	0	0.00	20	108.50	108.00	-20	252	-7.91%
2018/03/28	0	0.00	5	107.50	106.50	-5	255	-1.96%
2018/03/27	0	0.00	5	107.50	107.50	-5	256	-1.95%
2018/03/26	0	0.00	20	105.50	106.00	-20	256	-7.81%
2018/03/23	0	0.00	3	106.50	106.50	-3	253	-1.18%
2018/03/20	0	0.00	20	108.25	109.00	-20	250	-7.99%
2018/03/08	1	108.50	1	110.00	108.00	0	268	0.00%
2018/03/07	2	108.50	0	0.00	108.50	2	268	0.74%
2018/03/02	1	107.50	1	108.50	109.00	0	344	0.00%
2018/02/26	1	109.00	0	0.00	108.50	1	401	0.25%
2018/02/21	2	108.00	0	0.00	108.50	2	414	0.48%
2018/02/07	1	109.50	0	0.00	108.50	1	419	0.24%
2018/02/06	1	112.00	4	113.00	106.50	-3	420	-0.71%
2018/02/05	0	0.00	30	112.87	114.00	-30	408	-7.34%
2018/02/02	30	111.50	0	0.00	112.50	30	401	7.48%
2018/01/26	1	113.50	0	0.00	113.00	1	428	0.23%
2018/01/25	0	0.00	1	115.00	113.50	-1	449	-0.22%
2018/01/16	2	111.00	0	0.00	111.00	2	462	0.43%
2018/01/15	2	111.00	1	110.50	111.00	1	470	0.21%
2018/01/08	3	113.00	0	0.00	113.50	3	490	0.61%
2018/01/03	1	113.00	0	0.00	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

國票券商分點個股進出
國票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

國票 券商分點個股進出 國票 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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析