富邦臺灣加權正2 (00675L)-國泰-館前券商分點個股進出

台股 » 個股 » 富邦臺灣加權正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣加權正2

(00675L)

可現股當沖

股價
95.9
漲跌
▲3.0
漲幅
+3.17%
成交量
4,768張
產業
上市
66人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦臺灣加權正2 (00675L)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/11/22	17.3	95.53	37.1	95.67	95.90	-19.8	4,550	-0.43%
2024/11/21	35	92.71	19.9	93.10	92.95	15.1	4,538	0.33%
2024/11/20	69.3	95.11	63.3	94.42	94.35	6.1	4,534	0.13%
2024/11/19	24.7	94.86	26.3	94.71	95.20	-1.6	4,538	-0.04%
2024/11/18	84.7	92.97	65.5	93.26	92.85	19.2	4,530	0.42%
2024/11/15	17.2	94.80	14.8	94.91	95.05	2.4	4,520	0.05%
2024/11/14	86.6	94.21	67.7	94.06	93.80	18.9	4,564	0.41%
2024/11/13	77.8	95.76	52	95.95	95.40	25.7	4,509	0.57%
2024/11/12	124.3	97.66	87.3	96.84	95.80	37	4,535	0.82%	大買/
2024/11/11	62.7	100.20	54.7	100.85	101.30	8	4,440	0.18%
2024/11/08	40	101.72	45.5	102.22	101.60	-5.6	4,462	-0.12%
2024/11/07	24.1	100.37	42.6	99.92	100.45	-18.6	4,518	-0.41%
2024/11/06	44.1	98.60	67.9	98.57	98.55	-23.8	4,569	-0.52%
2024/11/05	33.8	96.45	34.3	97.06	97.10	-0.5	4,639	-0.01%
2024/11/04	13.4	95.61	39.4	96.05	96.45	-26	4,833	-0.54%
2024/11/01	91.7	92.02	60.5	93.42	94.60	31.2	5,210	0.60%
2024/10/30	22.6	96.29	22.3	96.97	95.70	0.3	5,277	0.01%
2024/10/29	64.9	95.35	19.9	95.59	95.90	45	5,287	0.85%
2024/10/28	12.3	99.40	11.8	100.30	99.40	0.5	5,192	0.01%
2024/10/25	13.6	99.39	19.4	99.69	100.10	-5.9	5,226	-0.11%
2024/10/24	25.6	99.06	10.7	99.46	98.55	14.9	5,258	0.28%
2024/10/23	10.1	100.03	7.2	100.00	99.85	2.9	5,352	0.05%
2024/10/22	21.6	100.72	8.2	100.94	101.25	13.4	5,369	0.25%
2024/10/21	15.3	102.10	14.3	102.05	101.45	1	5,487	0.02%
2024/10/18	39.8	102.16	56	102.43	101.35	-16.2	5,554	-0.29%
2024/10/17	4.1	97.53	20.5	97.68	97.95	-16.4	5,506	-0.30%
2024/10/16	41	96.97	34.9	97.29	97.10	6.1	5,523	0.11%
2024/10/15	52	99.50	54.3	99.40	99.55	-2.4	5,480	-0.04%
2024/10/14	13.5	96.73	22.4	97.13	97.10	-8.8	5,448	-0.16%
2024/10/11	29.2	96.50	29.9	96.54	96.45	-0.7	5,506	-0.01%
2024/10/09	15.9	95.06	41.4	95.30	94.45	-25.5	5,501	-0.46%
2024/10/08	128.5	92.63	21.3	93.52	93.50	107.2	5,476	1.96%	大買/鉅額交易
2024/10/07	22.2	94.36	50.7	94.59	95.30	-28.5	5,490	-0.52%
2024/10/04	22	91.87	23.6	91.99	91.35	-1.6	5,469	-0.03%
2024/10/01	28.7	92.21	24.4	92.14	92.05	4.4	5,453	0.08%
2024/09/30	53.6	93.00	16.5	93.92	91.70	37.1	5,447	0.68%
2024/09/27	48.1	97.75	33.4	97.82	96.60	14.7	5,371	0.27%
2024/09/26	33.6	97.08	25.7	97.22	96.60	7.9	5,354	0.15%
2024/09/25	23.9	95.48	19.6	95.49	95.60	4.2	5,324	0.08%
2024/09/24	8.4	91.56	15.2	92.10	92.85	-6.8	5,298	-0.13%
2024/09/23	19.2	91.50	18.6	91.67	91.75	0.7	5,276	0.01%
2024/09/20	53.9	91.27	49.5	90.96	90.50	4.4	5,289	0.08%
2024/09/19	33.1	88.58	42.2	88.36	89.40	-9.1	5,276	-0.17%
2024/09/18	28.9	87.07	7.5	86.74	86.40	21.4	5,300	0.40%
2024/09/16	6.1	87.50	37.7	87.43	87.80	-31.6	5,299	-0.60%
2024/09/13	11.3	87.06	2.6	87.00	87.35	8.7	5,306	0.16%
2024/09/12	67.3	86.72	100.9	85.48	86.80	-33.6	5,328	-0.63%
2024/09/11	55.8	81.57	57.2	81.75	81.15	-1.4	5,239	-0.03%
2024/09/10	79.9	81.75	75.6	82.74	81.70	4.3	5,220	0.08%
2024/09/09	88.8	81.50	71.3	80.96	82.10	17.5	5,172	0.34%
2024/09/06	17.4	83.64	24.8	83.88	84.20	-7.4	5,098	-0.14%
2024/09/05	20.9	83.39	20.7	83.78	82.35	0.2	5,051	0.00%
2024/09/04	146.4	82.04	67.3	82.09	81.75	79.1	4,994	1.58%	大買/
2024/09/03	19.5	90.89	16.5	90.61	90.20	2.9	4,766	0.06%
2024/09/02	10.6	91.78	6.9	91.28	91.20	3.7	4,771	0.08%
2024/08/30	9.7	91.67	18	92.01	91.95	-8.3	4,738	-0.18%
2024/08/29	29.8	90.18	20	90.94	91.10	9.8	4,739	0.21%
2024/08/28	7.1	91.08	15.4	91.61	92.80	-8.3	4,701	-0.18%
2024/08/27	10.6	90.23	8.1	90.67	91.00	2.5	4,668	0.05%
2024/08/26	25.6	92.46	24.2	91.97	91.05	1.4	4,678	0.03%
2024/08/23	24	89.65	15.5	89.57	90.70	8.5	4,642	0.18%
2024/08/22	17.1	90.56	53.2	90.25	90.30	-36.1	4,597	-0.78%
2024/08/21	27.5	91.48	23.6	91.44	91.40	4	4,566	0.09%
2024/08/20	19.1	93.02	21.9	93.05	92.60	-2.8	4,523	-0.06%
2024/08/19	15.4	92.59	17.5	92.72	92.25	-2.1	4,491	-0.05%
2024/08/16	16.8	92.23	45.1	92.40	92.30	-28.3	4,456	-0.63%
2024/08/15	23.5	89.05	68.5	89.31	88.60	-45	4,382	-1.03%
2024/08/14	49.6	89.91	35.2	89.73	89.30	14.4	4,353	0.33%
2024/08/13	34.5	87.60	4.2	87.65	87.40	30.3	4,273	0.71%
2024/08/12	27.3	87.19	23.2	87.37	86.95	4.2	4,239	0.10%
2024/08/09	26.2	84.67	48.7	84.49	84.85	-22.6	4,173	-0.54%
2024/08/08	37.3	80.30	16	81.05	80.20	21.3	4,041	0.53%
2024/08/07	84.9	81.50	25.8	81.69	83.55	59.1	3,921	1.51%
2024/08/06	102.8	77.28	73	77.46	77.60	29.8	3,754	0.79%	大買/
2024/08/05	260.2	75.67	134.8	73.69	71.50	125.3	3,489	3.59%	大買/大賣/鉅額交易
2024/08/02	136.5	89.83	29	89.61	88.10	107.5	3,060	3.51%	大買/鉅額交易
2024/08/01	14.6	96.81	17.6	96.65	96.95	-3	2,873	-0.10%
2024/07/31	9.8	93.06	19.5	93.03	93.55	-9.7	2,827	-0.34%
2024/07/30	30.4	91.45	10.6	92.24	93.60	19.8	2,795	0.71%
2024/07/29	48.7	93.51	59.4	95.04	93.25	-10.7	2,720	-0.39%
2024/07/26	92.6	92.37	54.1	92.46	92.55	38.5	2,673	1.44%
2024/07/23	17.5	98.22	16.7	98.35	99.00	0.8	2,551	0.03%
2024/07/22	60.9	95.20	42.2	95.38	94.90	18.7	2,509	0.74%
2024/07/19	47.1	100.01	42.4	100.16	99.35	4.7	2,368	0.20%
2024/07/18	130.1	103.28	14.7	103.41	103.65	115.5	2,282	5.06%	大買/鉅額交易
2024/07/17	208.4	108.41	10.2	107.49	107.45	198.2	2,196	9.02%	大買/鉅額交易
2024/07/16	34.3	109.99	10.6	110.01	108.75	23.7	2,177	1.09%
2024/07/15	14.5	108.05	6.1	108.12	107.75	8.4	2,284	0.37%
2024/07/12	30.2	108.52	24.9	107.85	107.65	5.3	2,264	0.23%
2024/07/11	22.4	112.25	6.4	112.23	112.50	16	2,180	0.73%
2024/07/10	84.7	108.72	9.5	108.56	109.30	75.2	2,218	3.39%
2024/07/09	33.5	107.79	18.8	107.75	108.10	14.7	2,221	0.66%
2024/07/08	36.9	108.22	23.8	108.22	108.65	13.1	2,162	0.61%
2024/07/05	18.4	105.94	9.6	105.90	105.35	8.8	2,127	0.41%
2024/07/04	18.3	105.15	5.7	105.19	105.90	12.5	2,117	0.59%
2024/07/03	7.9	101.49	10.1	101.36	101.70	-2.3	2,112	-0.11%
2024/07/02	22.7	99.01	8	99.35	98.95	14.7	2,095	0.70%
2024/07/01	18	100.88	11.4	100.98	100.45	6.6	2,075	0.32%
2024/06/28	8.6	100.38	8.9	100.27	100.40	-0.4	2,050	-0.02%
2024/06/27	11	98.36	4.6	98.59	98.80	6.4	2,030	0.32%
2024/06/26	20	99.54	20.5	99.57	99.40	-0.5	2,018	-0.03%
2024/06/25	20.8	96.58	19.3	97.23	98.50	1.5	1,986	0.07%
2024/06/24	43.1	99.05	9.5	98.60	98.25	33.6	1,945	1.73%
2024/06/21	16.3	102.20	8.7	102.64	102.50	7.7	1,899	0.40%
2024/06/20	8.7	102.93	3.1	103.64	103.60	5.6	1,873	0.30%
2024/06/19	18.1	100.91	7.2	101.19	101.60	10.9	1,867	0.58%
2024/06/18	6.7	97.51	4.3	97.62	97.75	2.4	1,851	0.13%
2024/06/17	5.2	94.86	5.7	95.11	95.00	-0.5	1,845	-0.03%
2024/06/14	21.6	94.16	7.7	94.06	95.00	13.8	1,843	0.75%
2024/06/13	24	93.85	34.5	93.65	93.70	-10.4	1,829	-0.57%
2024/06/12	6.5	90.90	8.1	90.75	91.45	-1.6	1,810	-0.09%
2024/06/11	9.8	89.78	5	90.09	89.50	4.8	1,797	0.26%
2024/06/07	4.5	89.79	5.1	89.90	89.80	-0.6	1,794	-0.03%
2024/06/06	23.2	90.08	14.9	90.04	90.15	8.3	1,786	0.47%
2024/06/05	6.4	85.84	4	86.28	86.60	2.4	1,768	0.14%
2024/06/04	25.4	85.98	3.3	86.36	85.80	22	1,785	1.23%
2024/06/03	17.4	87.92	16	87.34	88.20	1.5	1,786	0.08%
2024/05/31	16.3	85.91	4.1	86.54	85.30	12.2	1,776	0.69%
2024/05/30	44	86.75	16	86.58	86.15	28	1,764	1.59%
2024/05/29	18.8	89.64	1	89.70	89.10	17.8	1,741	1.02%
2024/05/28	7.9	90.65	14.8	90.78	90.90	-7	1,716	-0.41%
2024/05/27	12.4	89.92	14.6	89.99	90.05	-2.2	1,711	-0.13%
2024/05/24	6.7	87.25	5.4	87.40	87.80	1.3	1,718	0.08%
2024/05/23	7.2	87.87	13.7	87.86	87.90	-6.5	1,718	-0.38%
2024/05/22	5.1	87.33	16.7	87.16	87.75	-11.6	1,714	-0.68%
2024/05/21	7.1	85.33	3	85.56	85.35	4.1	1,706	0.24%
2024/05/20	6.3	85.34	5.4	85.23	85.60	0.9	1,699	0.05%
2024/05/17	6.4	85.69	2.8	86.07	85.70	3.6	1,679	0.21%
2024/05/16	7.6	86.52	10.9	86.79	85.90	-3.2	1,668	-0.19%
2024/05/15	13.7	85.06	16.2	85.13	84.75	-2.5	1,651	-0.15%
2024/05/14	5.1	82.98	3.5	82.94	83.15	1.6	1,656	0.10%
2024/05/13	6.9	82.27	2.7	82.50	82.10	4.1	1,671	0.25%
2024/05/10	4	80.66	3.3	80.95	81.45	0.7	1,659	0.04%
2024/05/09	6.5	80.61	2.1	80.48	80.20	4.3	1,658	0.26%
2024/05/08	4.1	80.35	6.1	80.47	80.90	-2.1	1,662	-0.12%
2024/05/07	1.2	80.75	4.2	80.24	80.35	-3	1,659	-0.18%
2024/05/06	1.2	79.97	7	80.27	79.95	-5.8	1,659	-0.35%
2024/05/03	5.3	78.97	9.7	79.28	78.15	-4.4	1,650	-0.27%
2024/05/02	8.3	77.75	3.1	77.97	77.75	5.2	1,650	0.31%
2024/04/30	7.2	79.40	23.4	79.32	78.95	-16.2	1,656	-0.98%
2024/04/29	26	79.18	27.6	79.00	79.45	-1.6	1,652	-0.10%
2024/04/26	7.3	76.91	19.7	76.77	76.70	-12.4	1,645	-0.75%
2024/04/25	14.1	74.83	2.9	74.94	74.60	11.2	1,658	0.68%
2024/04/24	4.4	76.51	30.7	76.15	76.85	-26.3	1,653	-1.59%
2024/04/23	2.1	72.86	10.9	73.30	73.15	-8.8	1,664	-0.53%
2024/04/22	5.9	72.32	46.8	71.98	71.85	-40.9	1,667	-2.45%
2024/04/19	91.6	72.61	30.1	71.83	72.25	61.5	1,635	3.76%
2024/04/18	5.2	76.88	6	76.93	78.10	-0.7	1,501	-0.05%
2024/04/17	5.9	76.86	6.6	76.73	77.20	-0.6	1,498	-0.04%
2024/04/16	82.3	75.95	81.3	75.09	75.55	1	1,498	0.07%
2024/04/15	19.6	80.23	3.1	80.17	80.05	16.5	1,420	1.16%
2024/04/12	8.1	81.75	1.5	82.01	81.95	6.7	1,399	0.48%
2024/04/11	9.7	81.64	4	81.59	81.90	5.7	1,398	0.40%
2024/04/10	6.3	82.64	2.3	82.68	82.60	4	1,397	0.29%
2024/04/09	10.6	81.82	5.8	81.92	82.85	4.9	1,434	0.34%
2024/04/08	11.2	79.52	9.2	79.74	79.70	2.1	1,412	0.15%
2024/04/03	17.6	78.67	2.1	78.99	79.00	15.5	1,412	1.10%
2024/04/02	8	79.48	4	79.54	80.00	4	1,387	0.29%
2024/04/01	6.8	78.74	3.1	78.56	78.30	3.7	1,394	0.26%
2024/03/29	5.2	78.12	3.3	78.22	78.10	1.9	1,391	0.14%
2024/03/28	7.5	77.56	0.4	77.80	77.70	7.2	1,385	0.52%
2024/03/27	0.8	78.01	0	0.00	78.05	0.8	1,380	0.06%
2024/03/26	8.1	77.62	2	79.20	77.60	6.1	1,392	0.44%
2024/03/25	9.5	78.11	1	77.80	78.00	8.5	1,381	0.62%
2024/03/22	17.3	77.77	3.4	77.73	77.90	14	1,383	1.01%
2024/03/21	20.3	77.71	22.8	76.88	78.00	-2.5	1,367	-0.18%
2024/03/20	16.3	74.73	19	75.67	74.85	-2.7	1,339	-0.20%
2024/03/19	5.2	74.68	1.2	74.84	75.45	4.1	1,352	0.30%
2024/03/18	4.9	75.02	0	0.00	75.70	4.9	1,344	0.36%
2024/03/15	9.1	74.78	23.6	74.69	74.50	-14.5	1,342	-1.08%
2024/03/14	3.4	75.45	4	75.49	75.70	-0.6	1,329	-0.04%
2024/03/13	11.1	76.14	8.4	76.25	75.85	2.8	1,330	0.21%
2024/03/12	12.7	75.33	4	75.62	75.90	8.7	1,317	0.66%
2024/03/11	5.5	74.31	0	0.00	74.20	5.5	1,309	0.42%
2024/03/08	21.4	75.59	4.1	75.78	74.65	17.3	1,300	1.33%
2024/03/07	27.5	73.99	19	73.92	74.15	8.5	1,267	0.67%
2024/03/06	6.6	72.06	1.1	72.50	72.50	5.5	1,242	0.44%
2024/03/05	21.4	71.87	13	71.61	71.85	8.4	1,226	0.69%
2024/03/04	8.4	70.44	1.2	71.15	71.10	7.2	1,224	0.59%
2024/03/01	1.8	68.71	1	68.60	68.65	0.8	1,222	0.07%
2024/02/29	22.9	68.03	21.1	68.01	68.65	1.7	1,233	0.14%
2024/02/27	3.7	67.78	7.3	67.88	68.00	-3.6	1,232	-0.29%
2024/02/26	3.2	68.55	0.4	68.51	68.80	2.9	1,217	0.23%
2024/02/23	5.7	68.67	1.1	68.53	68.30	4.6	1,224	0.38%
2024/02/22	2.8	67.85	3	67.73	68.10	-0.2	1,234	-0.02%
2024/02/21	8	66.67	6	66.78	66.65	2	1,231	0.16%
2024/02/20	1.6	66.92	4.6	66.96	67.10	-3	1,251	-0.24%
2024/02/19	2.7	66.58	0.2	66.57	66.60	2.5	1,274	0.19%
2024/02/16	1.8	66.56	1.2	66.59	66.50	0.5	1,295	0.04%
2024/02/15	3	66.21	26.4	66.25	66.60	-23.4	1,299	-1.80%
2024/02/05	17.6	62.39	2.7	62.67	62.70	14.9	1,286	1.16%
2024/02/02	2.7	62.33	7	62.51	62.60	-4.3	1,273	-0.34%
2024/02/01	56.3	61.46	53.2	61.60	61.80	3.1	1,275	0.24%
2024/01/31	10.4	61.51	3.9	61.59	61.35	6.6	1,277	0.51%
2024/01/30	10.3	62.62	6.6	62.60	62.65	3.7	1,272	0.29%
2024/01/29	3.7	62.59	14.5	62.62	62.75	-10.8	1,297	-0.83%
2024/01/26	26.5	61.80	133.1	61.91	61.75	-106.5	1,301	-8.19%	大賣/鉅額交易
2024/01/25	13.9	61.83	1.3	61.93	61.85	12.7	1,314	0.96%
2024/01/24	4.2	61.45	2	61.50	61.15	2.2	1,310	0.17%
2024/01/23	5	60.94	9	60.93	61.20	-4	1,318	-0.31%
2024/01/22	7.8	60.69	1	60.50	60.70	6.8	1,313	0.52%
2024/01/19	17.4	59.05	13.4	59.10	59.85	4	1,307	0.31%
2024/01/18	3.7	57.20	7	57.00	57.15	-3.3	1,331	-0.25%
2024/01/17	7.5	57.38	9	57.19	57.30	-1.5	1,318	-0.12%
2024/01/16	13.3	58.04	12	58.25	57.95	1.3	1,316	0.10%
2024/01/15	19.2	59.44	26.3	59.62	59.30	-7.1	1,315	-0.54%
2024/01/12	66.5	58.67	66.1	58.81	58.85	0.4	1,335	0.03%
2024/01/11	35.2	59.30	48.6	58.98	59.30	-13.4	1,330	-1.00%
2024/01/10	4.4	58.68	2.5	58.71	58.55	1.9	1,336	0.14%
2024/01/09	29	59.27	15	59.95	59.20	14	1,319	1.06%
2024/01/08	55.3	59.38	53.6	59.66	59.35	1.7	1,313	0.13%
2024/01/05	2.1	59.08	8.6	58.98	58.75	-6.4	1,307	-0.49%
2024/01/04	5.6	59.04	14.7	59.18	58.95	-9.1	1,318	-0.69%
2024/01/03	32.7	59.29	20.7	59.35	59.05	12.1	1,325	0.91%
2024/01/02	15	60.92	3.3	60.68	60.70	11.8	1,274	0.92%
2023/12/29	2.3	61.29	1.1	61.39	61.30	1.2	1,275	0.10%
2023/12/28	1.2	61.11	0.7	61.21	61.10	0.5	1,288	0.04%
2023/12/27	0.2	60.86	2.2	60.81	61.15	-1.9	1,290	-0.15%
2023/12/26	0.4	60.23	11	60.10	60.35	-10.6	1,290	-0.82%
2023/12/25	3.5	59.55	13	59.48	59.55	-9.5	1,287	-0.74%
2023/12/22	0.8	59.15	5	59.27	59.20	-4.2	1,288	-0.33%
2023/12/21	13.6	58.67	0	0.00	59.00	13.6	1,295	1.05%
2023/12/20	2.1	59.53	3	59.75	59.90	-0.9	1,282	-0.07%
2023/12/19	5.3	59.12	6	59.05	59.20	-0.7	1,280	-0.05%
2023/12/18	22.2	59.80	14.3	59.70	59.85	7.9	1,313	0.60%
2023/12/15	44.3	60.17	45.3	60.36	60.10	-0.9	1,314	-0.07%
2023/12/14	70.8	59.80	74.2	59.68	59.85	-3.4	1,311	-0.26%
2023/12/13	62.2	58.41	60.2	58.60	58.50	1.9	1,298	0.15%
2023/12/12	60.1	58.45	71.1	58.81	58.45	-10.9	1,301	-0.84%
2023/12/11	2.1	57.95	7.1	58.15	58.15	-5	1,307	-0.38%
2023/12/08	1.9	58.07	6.5	58.35	57.90	-4.6	1,309	-0.35%
2023/12/07	7.1	57.57	1	57.65	57.20	6.1	1,307	0.47%
2023/12/06	4.1	58.09	3	58.02	57.90	1.1	1,320	0.09%
2023/12/05	11.7	57.25	1	57.50	57.50	10.7	1,319	0.81%
2023/12/04	2.1	58.49	3.5	58.54	58.30	-1.4	1,319	-0.11%
2023/12/01	3.2	58.13	0	0.00	58.25	3.2	1,317	0.24%
2023/11/30	2	57.83	1.3	57.81	58.00	0.8	1,311	0.06%
2023/11/29	0.2	57.81	3.1	58.11	57.70	-2.9	1,314	-0.22%
2023/11/28	6.5	57.79	10.1	57.77	57.75	-3.6	1,300	-0.28%
2023/11/27	9.6	57.25	5	57.09	56.40	4.6	1,289	0.36%
2023/11/24	0.9	57.37	4	57.40	57.35	-3.1	1,280	-0.24%
2023/11/23	0.2	57.16	1	57.30	57.35	-0.8	1,273	-0.06%
2023/11/22	9.2	57.47	0	0.00	57.35	9.2	1,265	0.73%
2023/11/21	2.5	58.16	8	58.02	58.15	-5.6	1,266	-0.44%
2023/11/20	3.1	56.80	15	56.70	56.80	-11.9	1,266	-0.94%
2023/11/17	4.2	56.92	6.1	56.92	56.90	-1.9	1,270	-0.15%
2023/11/16	2.1	56.57	3	56.67	56.55	-0.9	1,250	-0.08%
2023/11/15	3.7	56.45	9.8	56.41	56.45	-6	1,226	-0.49%
2023/11/14	0	55.25	3	55.27	55.15	-3	1,214	-0.25%
2023/11/13	8.5	54.78	4.1	54.91	54.75	4.4	1,221	0.36%
2023/11/10	2.9	53.38	6	53.55	53.55	-3.1	1,212	-0.26%
2023/11/09	6	53.78	17.1	53.98	54.05	-11.1	1,221	-0.91%
2023/11/08	6.2	53.70	12.1	53.94	54.00	-5.8	1,263	-0.46%
2023/11/07	1.1	53.49	1	53.45	53.50	0.1	1,263	0.00%
2023/11/06	2	53.50	18.1	53.52	53.50	-16.1	1,300	-1.24%
2023/11/03	3.3	52.25	3.1	52.33	52.40	0.3	1,277	0.02%
2023/11/02	9	51.60	5.4	51.36	51.65	3.6	1,279	0.28%
2023/11/01	2.5	49.80	21	49.81	49.72	-18.5	1,260	-1.47%
2023/10/31	27.2	49.40	1	50.35	49.25	26.2	1,273	2.06%
2023/10/30	14.9	50.47	1	50.50	50.25	13.9	1,299	1.07%
2023/10/27	12.5	50.28	15	50.40	50.25	-2.5	1,304	-0.19%
2023/10/26	27.7	49.86	10	49.80	49.68	17.7	1,321	1.34%
2023/10/25	5.1	51.96	7	52.14	51.75	-1.9	1,273	-0.15%
2023/10/24	9.7	50.78	3.7	51.31	51.45	6	1,270	0.47%
2023/10/23	16	51.23	6	51.01	51.05	10	1,240	0.81%
2023/10/20	5.4	51.31	1	51.95	52.00	4.4	1,228	0.36%
2023/10/19	8.8	52.17	2	52.25	52.25	6.8	1,207	0.56%
2023/10/18	14.4	52.71	0	0.00	52.25	14.4	1,220	1.18%
2023/10/17	6.2	53.74	1	54.20	53.45	5.2	1,210	0.43%
2023/10/16	4.7	53.49	1	53.55	53.65	3.7	1,229	0.30%
2023/10/13	4.8	54.27	15	54.23	54.30	-10.2	1,236	-0.83%
2023/10/12	0	54.75	5.9	54.40	54.75	-5.9	1,241	-0.47%
2023/10/11	3.3	54.00	4	54.05	53.90	-0.7	1,234	-0.06%
2023/10/06	0	52.75	4	52.78	52.75	-4	1,243	-0.32%
2023/10/05	4.8	52.22	3	52.27	52.45	1.8	1,249	0.14%
2023/10/04	4.9	50.96	8	51.02	51.25	-3.1	1,253	-0.25%
2023/10/03	2.4	52.73	2	52.58	52.25	0.4	1,246	0.03%
2023/10/02	2	53.15	3	53.20	53.10	-1	1,274	-0.07%
2023/09/28	2	51.62	4	52.05	51.80	-2	1,294	-0.15%
2023/09/27	2.4	51.19	5	51.43	51.45	-2.6	1,296	-0.20%
2023/09/26	8.9	51.51	19.8	51.88	51.30	-10.9	1,297	-0.84%
2023/09/25	45.1	51.94	52	52.38	52.45	-6.9	1,293	-0.53%
2023/09/22	53.7	51.08	53	51.67	51.70	0.7	1,283	0.05%
2023/09/21	100.2	51.72	73	51.46	51.45	27.2	1,279	2.12%
2023/09/20	7.3	53.48	3	53.35	53.15	4.3	1,238	0.35%
2023/09/19	12.5	54.03	0	0.00	53.70	12.5	1,245	1.01%
2023/09/18	8.9	54.35	4	54.58	54.15	4.9	1,249	0.39%
2023/09/15	6.1	55.02	2.1	55.31	55.45	4	1,241	0.32%
2023/09/14	2	54.31	13	54.55	55.00	-11	1,242	-0.88%
2023/09/13	20	53.15	22	53.28	53.25	-2	1,228	-0.16%
2023/09/12	12.1	52.51	11	53.00	53.25	1.1	1,241	0.09%
2023/09/11	5.5	52.34	0.6	52.25	52.35	4.9	1,240	0.39%
2023/09/08	2.3	52.93	0.2	52.90	53.20	2.1	1,226	0.17%
2023/09/07	3.2	53.49	1	53.60	53.30	2.2	1,234	0.17%
2023/09/06	4.8	54.37	0	0.00	54.30	4.8	1,227	0.39%
2023/09/05	2.2	54.50	3	54.45	54.60	-0.8	1,224	-0.07%
2023/09/04	3.7	54.08	3	54.42	54.55	0.7	1,236	0.06%
2023/09/01	79.6	53.98	1	54.15	53.95	78.6	1,238	6.35%
2023/08/31	5.8	53.77	0	0.00	53.75	5.8	1,238	0.47%
2023/08/30	11.2	54.35	5	54.38	54.30	6.2	1,237	0.50%
2023/08/29	2.8	52.96	3	53.40	53.65	-0.2	1,236	-0.02%
2023/08/28	2.5	53.05	1	52.90	52.85	1.5	1,238	0.12%
2023/08/25	16.2	52.86	0.2	53.45	52.50	16	1,244	1.29%
2023/08/24	6.3	54.31	3	54.43	54.50	3.3	1,225	0.27%
2023/08/23	1	53.10	2	52.88	53.20	-1	1,211	-0.08%
2023/08/22	9	52.51	5	52.44	52.40	4	1,217	0.33%
2023/08/21	4.3	52.26	3.9	52.24	51.85	0.4	1,220	0.04%
2023/08/18	6.2	52.38	0	0.00	51.95	6.2	1,225	0.51%
2023/08/17	9.8	51.71	1	52.40	52.80	8.8	1,213	0.73%
2023/08/16	31.5	52.01	5	51.68	52.05	26.5	1,204	2.20%
2023/08/15	13	52.68	4	52.59	52.50	9	1,202	0.75%
2023/08/14	42.4	52.02	4	51.89	51.95	38.4	1,201	3.20%
2023/08/11	15.3	53.83	2	54.20	53.60	13.3	1,171	1.14%
2023/08/10	28.4	53.76	0	0.00	53.70	28.4	1,169	2.43%
2023/08/09	6.1	54.83	4	55.36	55.00	2.1	1,130	0.18%
2023/08/08	7.9	55.17	0	0.00	55.00	7.9	1,131	0.69%
2023/08/07	4.7	55.74	2	55.55	56.15	2.7	1,113	0.24%
2023/08/04	8.6	54.76	4	54.90	54.90	4.6	1,110	0.41%
2023/08/02	23.6	55.47	7	55.11	55.00	16.6	1,088	1.53%
2023/08/01	7.1	57.16	5.5	57.19	57.25	1.6	1,037	0.15%
2023/07/31	8.3	56.95	0.2	57.64	56.60	8.1	1,027	0.79%
2023/07/28	12.5	57.46	5.1	57.68	57.70	7.4	1,003	0.74%
2023/07/27	0.7	57.54	3.7	57.60	57.60	-3	994	-0.30%
2023/07/26	13.1	56.94	0	0.00	56.70	13.1	992	1.32%
2023/07/25	37.3	57.41	2.1	56.97	57.20	35.2	988	3.56%
2023/07/24	10.1	56.10	5.4	55.89	55.95	4.7	978	0.48%
2023/07/21	6.3	55.51	2	55.70	55.70	4.3	976	0.44%
2023/07/20	0.1	56.66	0.1	56.60	56.70	0	978	0.00%
2023/07/19	7.9	56.98	4	56.78	56.40	3.9	973	0.40%
2023/07/18	6.9	57.20	3.4	57.29	57.10	3.5	958	0.36%
2023/07/17	6.1	57.32	1.1	57.69	57.50	5	949	0.53%
2023/07/14	13.2	56.95	1.9	57.56	57.55	11.3	945	1.19%
2023/07/13	13.4	57.03	2.3	56.74	56.30	11.1	935	1.18%
2023/07/12	16.4	54.80	1	54.85	55.10	15.4	909	1.69%
2023/07/11	3.3	54.84	6.5	54.52	54.75	-3.2	906	-0.35%
2023/07/10	4.3	53.48	2	53.35	53.25	2.3	894	0.26%
2023/07/07	13.4	53.40	5	53.41	53.35	8.4	881	0.96%
2023/07/06	22.8	54.53	2	54.35	53.95	20.8	849	2.44%
2023/07/05	2.2	56.22	3	56.03	55.90	-0.8	817	-0.09%
2023/07/04	8.3	56.01	1.1	56.24	56.55	7.2	806	0.89%
2023/07/03	5.6	55.65	3.2	55.82	56.05	2.4	805	0.30%
2023/06/30	5.5	54.13	2	54.50	54.65	3.5	802	0.44%
2023/06/29	3.6	54.70	2.2	55.19	54.35	1.4	799	0.18%
2023/06/28	3.3	54.25	4	54.23	54.25	-0.7	788	-0.09%
2023/06/27	5.1	54.42	4	54.40	54.10	1.1	791	0.13%
2023/06/26	5.5	55.03	3	54.98	54.95	2.5	783	0.31%
2023/06/21	1.8	55.84	1.7	55.87	55.85	0.1	779	0.01%
2023/06/20	1.4	55.86	2.2	56.05	55.75	-0.8	781	-0.10%
2023/06/19	4.6	56.26	0.3	56.50	56.30	4.3	782	0.55%
2023/06/16	6.5	56.46	7.3	56.47	56.50	-0.8	780	-0.10%
2023/06/15	3.3	56.50	3.7	56.53	56.75	-0.4	768	-0.05%
2023/06/14	4.4	55.90	6.9	56.02	56.10	-2.5	769	-0.33%
2023/06/13	34.4	55.81	4.7	56.07	56.10	29.8	837	3.55%
2023/06/12	11.9	54.34	0.1	54.59	54.30	11.8	875	1.35%
2023/06/09	5.1	53.77	1.3	53.85	53.75	3.9	885	0.44%
2023/06/08	6.5	53.42	0	0.00	52.80	6.5	916	0.71%
2023/06/07	1.1	53.38	1.3	54.02	54.00	-0.1	922	-0.01%
2023/06/06	4.8	52.86	0.4	52.99	52.95	4.4	914	0.49%
2023/06/05	4.5	52.74	2.9	52.92	52.60	1.6	923	0.17%
2023/06/02	4.9	52.58	5.2	52.81	52.75	-0.3	928	-0.04%
2023/06/01	1.3	51.17	3	51.22	51.40	-1.7	946	-0.18%
2023/05/31	0.2	51.74	3.2	51.53	51.75	-3	949	-0.31%
2023/05/30	1.4	51.85	5.4	51.95	52.00	-4.1	954	-0.43%
2023/05/29	4.8	51.99	2.3	52.01	51.90	2.4	965	0.25%
2023/05/26	3.1	50.84	1.3	51.02	51.05	1.9	983	0.19%
2023/05/25	9.7	49.41	7.2	49.53	49.65	2.5	989	0.25%
2023/05/24	3.3	48.71	6	48.76	48.89	-2.8	999	-0.28%
2023/05/23	3.2	49.05	1.8	49.22	49.28	1.5	989	0.15%
2023/05/22	0.5	49.22	2.1	49.16	49.14	-1.6	1,002	-0.16%
2023/05/19	5.9	49.11	18.7	49.16	49.15	-12.8	1,033	-1.24%
2023/05/18	3.3	48.59	3.9	48.53	48.85	-0.5	1,034	-0.05%
2023/05/17	1.6	47.34	11.4	47.42	47.70	-9.8	1,030	-0.95%
2023/05/16	2	46.24	10	46.11	46.30	-8	1,013	-0.79%
2023/05/15	2.1	45.00	0	0.00	45.26	2.1	1,006	0.21%
2023/05/12	7.3	45.41	0	0.00	45.35	7.3	1,030	0.71%
2023/05/11	5.4	45.98	4	46.10	45.33	1.4	1,032	0.14%
2023/05/10	9.4	45.89	0	0.00	45.88	9.4	1,039	0.91%
2023/05/09	3.1	46.50	3.4	46.47	46.50	-0.3	1,038	-0.03%
2023/05/08	0.5	46.66	0	0.00	46.49	0.5	1,049	0.04%
2023/05/05	3	45.89	1.6	46.03	46.02	1.4	1,052	0.14%
2023/05/04	2.1	45.81	0	0.00	45.77	2.1	1,061	0.20%
2023/05/03	1.3	45.54	3	45.54	45.58	-1.7	1,072	-0.16%
2023/05/02	5.1	45.87	2	46.03	45.93	3.1	1,083	0.29%
2023/04/28	7.5	45.51	0	45.51	45.60	7.4	1,104	0.67%
2023/04/27	2.3	44.70	0.4	44.82	44.71	1.9	1,105	0.18%
2023/04/26	4.1	44.30	0.6	44.60	44.54	3.5	1,110	0.31%
2023/04/25	5.8	44.80	0	0.00	44.52	5.8	1,124	0.52%
2023/04/24	0	45.94	0	0.00	45.98	0	1,115	0.00%
2023/04/21	2.9	46.24	0	0.00	45.90	2.9	1,120	0.26%
2023/04/20	1.1	46.55	0	0.00	46.50	1.1	1,146	0.10%
2023/04/19	2	47.11	6	46.96	46.91	-4	1,162	-0.34%
2023/04/18	7.3	47.37	5	47.39	47.36	2.3	1,167	0.19%
2023/04/17	0.4	47.59	0	0.00	47.78	0.4	1,191	0.04%
2023/04/14	6.5	47.67	3	47.40	47.86	3.5	1,194	0.29%
2023/04/13	7.7	47.18	0	0.00	46.95	7.7	1,199	0.64%
2023/04/12	6	47.49	8	47.58	47.65	-2	1,202	-0.17%
2023/04/11	1	47.66	0.3	47.70	47.59	0.7	1,208	0.06%
2023/04/10	2	47.26	0	0.00	47.30	2	1,215	0.17%
2023/04/07	2.3	47.18	2	47.00	47.03	0.3	1,215	0.03%
2023/04/06	11	46.48	7	46.55	46.69	4	1,212	0.33%
2023/03/31	3.1	47.30	5	47.30	47.30	-1.9	1,207	-0.16%
2023/03/30	2	46.97	0	0.00	46.98	2	1,205	0.17%
2023/03/29	3	46.58	8	46.58	46.46	-5	1,215	-0.41%
2023/03/28	10.1	46.19	0	0.00	46.15	10.1	1,240	0.82%
2023/03/27	1	47.02	2	47.09	47.04	-1	1,232	-0.08%
2023/03/24	0.1	47.39	6	47.17	47.49	-5.9	1,252	-0.47%
2023/03/23	5	47.07	2.6	47.01	47.00	2.4	1,256	0.19%
2023/03/22	2	46.33	3	46.13	46.37	-1	1,266	-0.08%
2023/03/21	2	44.95	0	0.00	44.90	2	1,262	0.16%
2023/03/20	1.1	44.40	0	0.00	44.42	1.1	1,266	0.08%
2023/03/17	2	44.44	3	44.30	44.58	-1	1,269	-0.08%
2023/03/16	18.1	43.43	10	43.80	43.39	8.1	1,283	0.63%
2023/03/15	2	44.37	2	44.84	44.19	0	1,228	0.00%
2023/03/14	8.1	44.06	1	43.95	43.99	7.1	1,193	0.60%
2023/03/13	10.1	44.06	15	44.52	44.95	-4.9	1,198	-0.41%
2023/03/10	6.4	44.77	1	44.73	44.74	5.4	1,175	0.46%
2023/03/09	3	46.37	1	46.75	46.36	2	1,207	0.17%
2023/03/08	4	46.37	2	46.59	46.56	2	1,227	0.16%
2023/03/07	5	46.65	0	0.00	47.06	5	1,222	0.41%
2023/03/06	0.1	46.20	2	46.61	46.41	-1.9	1,244	-0.15%
2023/03/03	0	0.00	2	45.60	45.46	-2	1,227	-0.16%
2023/03/02	12.1	45.12	1	44.90	45.15	11.1	1,304	0.85%
2023/03/01	0.1	45.00	0	0.00	45.10	0.1	1,295	0.01%
2023/02/23	0	0.00	3	44.95	45.43	-3	1,265	-0.24%
2023/02/22	2.1	43.94	1	44.00	44.15	1.1	1,266	0.09%
2023/02/21	1	44.76	0	0.00	44.96	1	1,302	0.08%
2023/02/20	0	0.00	1	44.86	44.88	-1	1,369	-0.07%
2023/02/17	3	44.59	0	0.00	44.50	3	1,398	0.21%
2023/02/16	0.3	44.80	5	45.03	45.19	-4.8	1,380	-0.34%
2023/02/15	7.4	44.36	0	0.00	44.11	7.4	1,463	0.50%
2023/02/13	2.1	44.70	0	0.00	44.92	2.1	1,561	0.13%
2023/02/10	0	0.00	1	45.05	45.16	-1	1,586	-0.06%
2023/02/09	0.2	45.30	1	45.24	45.35	-0.8	1,580	-0.05%
2023/02/08	1	45.38	2.4	45.23	45.39	-1.4	1,592	-0.09%
2023/02/07	2.2	44.12	0	0.00	44.30	2.2	1,596	0.14%
2023/02/06	3.3	44.36	4	44.46	44.24	-0.7	1,603	-0.04%
2023/02/03	3.2	45.01	2	45.17	45.30	1.2	1,610	0.07%
2023/02/02	6.3	45.15	6.7	45.12	45.36	-0.5	1,624	-0.03%
2023/02/01	3	44.01	3.3	44.10	44.13	-0.3	1,628	-0.02%
2023/01/31	2.2	44.07	1.2	43.83	43.64	1	1,634	0.06%
2023/01/30	1.2	44.22	0.6	44.20	44.39	0.6	1,641	0.04%
2023/01/17	5.2	41.47	0	0.00	41.55	5.2	1,650	0.32%
2023/01/16	2	41.71	2	41.66	41.45	0	1,672	0.00%
2023/01/13	0	0.00	1	41.15	41.00	-1	1,680	-0.06%
2023/01/12	2	40.63	0	0.00	40.49	2	1,715	0.12%
2023/01/11	0.1	40.84	2	40.97	40.69	-1.9	1,718	-0.11%
2023/01/10	1	40.62	0	0.00	40.90	1	1,737	0.06%
2023/01/09	1.1	39.93	4	39.84	40.48	-2.9	1,734	-0.17%
2023/01/06	1	38.25	0	0.00	38.45	1	1,744	0.06%
2023/01/05	1	38.29	0	0.00	37.91	1	1,761	0.06%
2023/01/03	3.5	36.95	0	0.00	37.71	3.5	1,796	0.19%
2022/12/30	0.1	37.50	1	37.36	37.32	-0.9	1,797	-0.05%
2022/12/29	6	36.54	5	36.80	36.82	1	1,802	0.06%
2022/12/28	1.2	37.30	1	37.08	37.10	0.2	1,825	0.01%
2022/12/27	1	38.20	10	38.49	38.16	-9	1,834	-0.49%
2022/12/23	5	37.30	0.5	37.54	37.58	4.6	1,873	0.24%
2022/12/22	0	0.00	8	38.23	38.58	-8	1,887	-0.42%
2022/12/21	1	37.64	11	37.57	37.39	-10	1,908	-0.52%
2022/12/20	1	38.31	2	37.88	37.10	-1	1,907	-0.05%
2022/12/19	10	38.68	3	38.72	38.57	7	1,912	0.37%
2022/12/16	0	0.00	1	38.82	38.92	-1	1,917	-0.05%
2022/12/15	0	0.00	12	40.14	40.34	-12	1,909	-0.63%
2022/12/14	7	40.17	1	39.90	40.25	6	1,901	0.32%
2022/12/13	0	0.00	2	39.52	39.26	-2	1,886	-0.11%
2022/12/12	3	39.26	2	39.40	39.46	1	1,882	0.05%
2022/12/09	1.1	39.91	6	39.86	40.10	-4.9	1,881	-0.26%
2022/12/08	13.3	38.88	9	38.98	39.12	4.3	1,876	0.23%
2022/12/07	1.1	40.09	0	0.00	39.70	1.1	1,867	0.06%
2022/12/06	6.6	40.79	113	40.74	40.16	-106.4	1,858	-5.72%	大賣/鉅額交易
2022/12/05	1	41.53	3	41.93	41.43	-2	1,857	-0.11%
2022/12/02	0.5	41.25	1	41.42	41.28	-0.5	1,846	-0.03%
2022/12/01	0	0.00	13	42.12	41.77	-13	1,854	-0.70%
2022/11/30	1	40.78	6	40.49	40.82	-5	1,808	-0.28%
2022/11/29	2	38.82	1	39.99	39.97	1	1,791	0.06%
2022/11/28	1.7	39.13	5	39.35	39.19	-3.4	1,793	-0.19%
2022/11/25	0	0.00	3	40.48	40.27	-3	1,778	-0.17%
2022/11/24	1	40.53	3	40.39	40.60	-2	1,776	-0.11%
2022/11/23	3	39.70	1	39.78	39.68	2	1,693	0.12%
2022/11/18	0	0.00	3	39.30	38.95	-3	1,710	-0.18%
2022/11/17	2	38.52	1	38.91	39.26	1	1,692	0.06%
2022/11/16	10	39.32	19	39.13	39.11	-9	1,647	-0.55%
2022/11/15	0.1	37.82	0.2	38.53	39.01	-0.1	1,587	0.00%
2022/11/14	10	36.84	4	36.70	36.91	6	1,542	0.39%
2022/11/11	3.4	35.91	195.8	36.21	36.30	-192.4	1,525	-12.62%	大賣/鉅額交易
2022/11/10	18	33.58	5	33.62	33.73	13	1,431	0.91%
2022/11/09	1	34.11	51	33.80	34.12	-50	1,352	-3.70%
2022/11/08	0	0.00	16	33.05	32.82	-16	1,329	-1.20%
2022/11/07	5	32.10	0	0.00	32.35	5	1,310	0.38%
2022/11/04	5	30.80	26	31.24	31.42	-21	1,294	-1.62%
2022/11/03	25	31.02	7	30.94	31.14	18	1,281	1.40%
2022/11/02	1	31.69	3	31.52	31.70	-2	1,273	-0.16%
2022/11/01	10	31.34	0	0.00	31.40	10	1,270	0.79%
2022/10/28	30	30.48	2	30.57	30.14	28	1,275	2.20%
2022/10/27	1	31.05	0	0.00	30.94	1	1,266	0.08%
2022/10/26	3	30.06	10	30.03	30.09	-7	1,261	-0.56%
2022/10/25	53	29.99	2	29.83	29.87	51	1,249	4.08%
2022/10/24	0	0.00	2	31.41	30.69	-2	1,225	-0.16%
2022/10/21	19	30.61	2	30.89	30.40	17	1,208	1.41%
2022/10/20	11	29.80	6	29.94	30.80	5	1,198	0.42%
2022/10/19	9	31.31	7	31.57	31.25	2	1,154	0.17%
2022/10/18	5	31.54	0	0.00	31.75	5	1,144	0.44%
2022/10/17	5	30.88	1	30.92	31.06	4	1,125	0.36%
2022/10/14	5	31.95	0	0.00	31.93	5	1,110	0.45%
2022/10/13	26	30.55	2	30.31	30.30	24	1,097	2.19%
2022/10/12	18	31.40	9	31.84	31.60	9	1,082	0.83%
2022/10/11	206	32.38	0	0.00	31.71	206	1,086	18.96%	大買/鉅額交易
2022/10/07	1	34.72	0	0.00	34.73	1	1,066	0.09%
2022/10/06	0	0.00	14	35.54	35.58	-14	1,074	-1.30%
2022/10/05	16	35.00	28	35.49	35.21	-12	1,099	-1.09%
2022/10/04	2	34.06	8	34.19	34.23	-6	1,089	-0.55%
2022/10/03	1	32.70	5	32.79	32.69	-4	1,109	-0.36%
2022/09/30	5	33.29	0	0.00	33.29	5	1,118	0.45%
2022/09/29	22	34.29	0	0.00	33.99	22	1,136	1.94%
2022/09/28	8	34.14	0	0.00	33.76	8	1,144	0.70%
2022/09/27	11	35.14	0	0.00	35.41	11	1,152	0.95%
2022/09/26	21	35.46	1	35.18	35.10	20	1,179	1.70%
2022/09/23	4	36.90	0	0.00	36.98	4	1,195	0.34%
2022/09/22	9	37.08	0	0.00	37.58	9	1,223	0.74%
2022/09/21	12	38.57	1	38.57	38.60	11	1,213	0.91%
2022/09/20	1	39.15	6	39.01	39.14	-5	1,224	-0.41%
2022/09/19	9	38.74	1	38.51	38.51	8	1,256	0.64%
2022/09/16	1	38.87	0	0.00	38.87	1	1,268	0.08%
2022/09/14	2	39.23	0	0.00	39.37	2	1,308	0.15%
2022/09/13	1	40.74	1	40.74	40.86	0	1,312	0.00%
2022/09/12	1	40.40	1	40.50	40.44	0	1,325	0.00%
2022/09/07	3	38.20	0	0.00	38.05	3	1,337	0.23%
2022/09/05	1	39.41	0	0.00	39.53	1	1,344	0.07%
2022/09/02	2	40.06	0	0.00	39.53	2	1,342	0.15%
2022/09/01	2	40.18	0	0.00	40.19	2	1,332	0.15%
2022/08/29	2	40.77	1	40.85	40.85	1	1,298	0.08%
2022/08/26	1	43.29	0	0.00	43.07	1	1,276	0.08%
2022/08/24	0	0.00	2	41.76	41.79	-2	1,276	-0.16%
2022/08/23	0	42.20	1	41.92	41.90	-1	1,284	-0.08%
2022/08/22	0	42.90	1	42.91	42.72	-1	1,275	-0.08%
2022/08/19	0	0.00	0.4	43.61	43.68	-0.4	1,274	-0.03%
2022/08/18	0	0.00	1	43.21	43.43	-1	1,272	-0.08%
2022/08/12	0	0.00	1	43.04	43.02	-1	1,253	-0.08%
2022/08/11	0	0.00	1	42.33	42.35	-1	1,247	-0.08%
2022/08/10	3	41.00	0	0.00	40.84	3	1,240	0.24%
2022/08/04	2	39.21	2	39.56	39.54	0	1,216	0.00%
2022/08/02	0.1	39.61	0	0.00	39.53	0.1	1,196	0.00%
2022/08/01	0	0.00	12	40.75	40.90	-12	1,195	-1.00%
2022/07/29	6	41.03	1	41.00	40.97	5	1,190	0.42%
2022/07/28	0	0.00	7	40.44	40.37	-7	1,193	-0.59%
2022/07/27	3	39.67	6	39.69	40.31	-3	1,180	-0.25%
2022/07/26	2	39.78	3	39.65	39.80	-1	1,173	-0.09%
2022/07/25	0	0.00	6	40.00	40.36	-6	1,164	-0.52%
2022/07/22	0.2	40.10	0	0.00	40.21	0.2	1,173	0.02%
2022/07/21	1	39.41	3	40.06	40.17	-2	1,172	-0.17%
2022/07/20	5.2	39.70	0	0.00	39.27	5.2	1,156	0.45%
2022/07/19	2	38.34	10	38.35	38.89	-8	1,163	-0.69%
2022/07/18	2	38.66	6	38.62	38.67	-4	1,149	-0.35%
2022/07/15	0	0.00	1	37.98	38.00	-1	1,128	-0.09%
2022/07/14	10	36.89	0	0.00	37.41	10	1,113	0.90%
2022/07/13	4	37.00	0	0.00	36.88	4	1,091	0.37%
2022/07/12	1	35.22	2	35.51	35.00	-1	1,052	-0.09%
2022/07/11	2	37.50	0	0.00	36.90	2	1,034	0.19%
2022/07/08	1	37.33	0	0.00	37.47	1	997	0.10%
2022/07/07	4	35.90	37	36.87	36.73	-33	976	-3.38%
2022/07/06	16	35.24	3	35.38	35.02	13	937	1.39%
2022/07/05	1	36.44	2	36.94	36.69	-1	912	-0.11%
2022/07/04	13	36.17	3	36.88	36.15	10	874	1.14%
2022/07/01	19	36.84	2	37.93	36.48	17	839	2.02%
2022/06/30	1	39.89	0	0.00	38.81	1	797	0.13%
2022/06/29	1	41.30	0	0.00	41.07	1	761	0.13%
2022/06/28	1	41.83	0	0.00	41.83	1	750	0.13%
2022/06/27	1	42.54	7	42.49	42.54	-6	737	-0.81%
2022/06/23	0	0.00	21	40.24	40.40	-21	688	-3.05%
2022/06/22	6	42.02	0	0.00	41.06	6	664	0.90%
2022/06/21	1	41.79	2	41.90	42.94	-1	646	-0.15%
2022/06/20	3	41.36	0	0.00	40.87	3	634	0.47%
2022/06/17	1	42.22	0	0.00	42.12	1	612	0.16%
2022/06/16	4	44.29	1	45.29	43.25	3	600	0.50%
2022/06/14	1	43.52	0	0.00	44.42	1	564	0.18%
2022/06/13	3	44.30	0	0.00	44.40	3	562	0.53%
2022/06/10	1	46.23	0	0.00	46.75	1	566	0.18%
2022/06/07	1	46.89	0	0.00	46.70	1	583	0.17%
2022/06/02	2	47.14	0	0.00	47.12	2	601	0.33%
2022/06/01	11	47.76	0	0.00	47.78	11	621	1.77%
2022/05/31	9	47.98	1	47.49	48.00	8	609	1.31%
2022/05/30	1	47.03	0.4	46.60	47.41	0.6	595	0.10%
2022/05/27	0.4	45.99	1	45.25	45.50	-0.6	589	-0.10%
2022/05/25	0	0.00	1	44.92	44.74	-1	597	-0.17%
2022/05/24	2	43.97	0	0.00	43.88	2	606	0.33%
2022/05/23	0	0.00	5	45.03	45.01	-5	603	-0.83%
2022/05/20	0	0.00	2	44.72	44.82	-2	609	-0.33%
2022/05/19	3	43.60	0	0.00	43.99	3	607	0.49%
2022/05/18	2	44.99	0	0.00	45.34	2	604	0.33%
2022/05/17	2	43.86	0	0.00	44.43	2	603	0.33%
2022/05/16	0	0.00	17	43.37	43.51	-17	602	-2.82%
2022/05/11	0	0.00	5	43.58	44.09	-5	600	-0.83%
2022/05/10	1	42.77	4	42.70	44.22	-3	600	-0.50%
2022/05/09	0	0.00	2	44.43	44.15	-2	591	-0.34%
2022/05/06	1	45.68	0	0.00	46.04	1	578	0.17%
2022/05/05	0	0.00	3	48.32	47.91	-3	578	-0.52%
2022/05/04	1	46.90	0	0.00	46.96	1	570	0.18%
2022/05/03	1	46.76	0	0.00	46.76	1	583	0.17%
2022/04/27	2	45.47	0	0.00	45.64	2	570	0.35%
2022/04/26	1	47.40	0	0.00	47.31	1	567	0.18%
2022/04/25	9	47.80	0	0.00	47.30	9	581	1.55%
2022/04/22	2	49.21	0	0.00	49.82	2	555	0.36%
2022/04/21	4	50.83	4	50.75	50.45	0	559	0.00%
2022/04/20	1	49.80	1	49.90	50.20	0	551	0.00%
2022/04/18	4	48.77	2	48.91	48.92	2	554	0.36%
2022/04/15	5	49.89	3	49.82	49.55	2	553	0.36%
2022/04/13	0	0.00	3	50.90	51.40	-3	567	-0.53%
2022/04/12	3	49.70	0	0.00	49.74	3	571	0.53%
2022/04/11	3	49.91	2	50.08	49.71	1	579	0.17%
2022/04/07	3	51.17	2	51.00	50.50	1	584	0.17%
2022/04/06	3	51.88	4	52.29	52.60	-1	585	-0.17%
2022/04/01	5	52.58	4	52.69	53.00	1	586	0.17%
2022/03/30	0	0.00	2	53.80	54.15	-2	586	-0.34%
2022/03/29	1	52.85	2	52.80	52.85	-1	584	-0.17%
2022/03/28	6	52.02	0	0.00	52.65	6	581	1.03%
2022/03/24	1	53.50	0	0.00	53.80	1	576	0.17%
2022/03/23	0	0.00	1	53.85	54.05	-1	576	-0.17%
2022/03/18	1	52.05	0	0.00	52.10	1	587	0.17%
2022/03/17	1	52.10	7	51.97	52.55	-6	583	-1.03%
2022/03/16	2	49.33	0	0.00	49.44	2	570	0.35%
2022/03/15	3	49.29	0	0.00	49.09	3	571	0.52%
2022/03/11	1	51.35	0	0.00	50.90	1	575	0.17%
2022/03/10	0	0.00	6	51.50	52.15	-6	574	-1.04%
2022/03/09	1	49.51	1	49.50	49.56	0	562	0.00%
2022/03/08	6	48.93	2	49.28	48.31	4	560	0.71%
2022/03/07	2	50.80	0	0.00	50.40	2	550	0.36%
2022/03/04	3	53.87	0	0.00	54.05	3	531	0.56%
2022/03/03	1	55.30	0	0.00	55.30	1	545	0.18%
2022/03/01	0	0.00	2	54.35	55.35	-2	555	-0.36%
2022/02/25	2	53.30	0	0.00	53.30	2	550	0.36%
2022/02/23	0	0.00	2	55.80	56.20	-2	534	-0.37%
2022/02/18	0	0.00	1	57.10	57.45	-1	529	-0.19%
2022/02/17	0	0.00	11	57.75	57.45	-11	528	-2.08%
2022/02/16	0	0.00	1	56.90	57.25	-1	523	-0.19%
2022/02/14	4	55.88	1	55.85	55.80	3	525	0.57%
2022/02/11	0	0.00	3	57.05	57.50	-3	525	-0.57%
2022/02/10	0	0.00	2	57.85	57.85	-2	530	-0.38%
2022/02/08	1	56.00	0	0.00	55.80	1	531	0.19%
2022/02/07	1	54.45	0	0.00	55.20	1	527	0.19%
2022/01/26	2	54.15	0	0.00	53.60	2	520	0.38%
2022/01/25	2	54.03	0	0.00	53.90	2	519	0.38%
2022/01/24	7	55.22	0	0.00	55.65	7	512	1.37%
2022/01/21	2	55.28	0	0.00	55.15	2	510	0.39%
2022/01/20	1	56.60	0	0.00	57.45	1	506	0.20%
2022/01/19	4	57.65	0	0.00	57.05	4	505	0.79%
2022/01/18	0	0.00	1	58.25	58.25	-1	500	-0.20%
2022/01/17	0	0.00	1	58.60	59.05	-1	490	-0.20%
2022/01/14	3	57.37	2	57.40	58.00	1	492	0.20%
2022/01/13	2	58.35	5	58.10	58.50	-3	497	-0.60%
2022/01/12	3	57.75	1	57.90	57.90	2	500	0.40%
2022/01/10	1	57.15	0	0.00	57.20	1	499	0.20%
2022/01/07	2	57.23	0	0.00	56.75	2	514	0.39%
2022/01/06	2	57.60	0	0.00	57.80	2	507	0.39%
2022/01/05	0	0.00	5	58.84	58.55	-5	502	-1.00%
2022/01/03	2	57.68	0	0.00	57.35	2	500	0.40%
2021/12/27	1	56.20	0	0.00	56.20	1	547	0.18%
2021/12/24	0	0.00	1	55.75	55.45	-1	575	-0.17%
2021/12/23	1	55.25	3	55.23	55.30	-2	584	-0.34%
2021/12/21	0	0.00	2	54.55	54.55	-2	601	-0.33%
2021/12/16	0	0.00	1	54.15	54.50	-1	605	-0.17%
2021/12/15	1	52.85	0	0.00	53.10	1	618	0.16%
2021/12/10	1	54.35	0	0.00	54.35	1	604	0.17%
2021/12/09	1	54.85	4	54.73	54.65	-3	605	-0.50%
2021/12/08	0	0.00	5	55.04	54.65	-5	601	-0.83%
2021/12/07	1	54.00	1	53.40	54.00	0	600	0.00%
2021/12/06	1	53.05	0	0.00	53.50	1	600	0.17%
2021/12/02	2	53.40	0	0.00	53.50	2	607	0.33%
2021/12/01	2	52.60	0	0.00	52.90	2	607	0.33%
2021/11/30	5	52.20	0	0.00	51.45	5	611	0.82%
2021/11/29	10	51.31	5	51.63	51.20	5	612	0.82%
2021/11/26	8	51.63	2	51.30	51.35	6	607	0.99%
2021/11/25	2	53.30	2	53.30	53.35	0	605	0.00%
2021/11/23	0	0.00	1	53.30	53.30	-1	630	-0.16%
2021/11/22	1	54.40	1	54.45	54.35	0	637	0.00%
2021/11/19	1	54.80	1	54.40	54.50	0	645	0.00%
2021/11/18	1	54.30	1	54.50	54.60	0	647	0.00%
2021/11/17	2	53.70	2	53.65	53.80	0	674	0.00%
2021/11/15	0	0.00	1	53.40	53.35	-1	704	-0.14%
2021/11/10	0	0.00	2	52.55	52.50	-2	719	-0.28%
2021/11/09	1	52.65	8	52.57	52.70	-7	712	-0.98%
2021/11/08	3	51.73	2	51.40	51.85	1	706	0.14%
2021/11/05	4	50.85	8	50.51	51.05	-4	710	-0.56%
2021/11/04	3	50.28	0	0.00	49.93	3	711	0.42%
2021/11/03	4	49.93	3	50.00	49.93	1	713	0.14%
2021/11/02	0	0.00	2	49.76	49.57	-2	713	-0.28%
2021/11/01	0	0.00	1	49.80	49.86	-1	705	-0.14%
2021/10/29	1	48.75	0	0.00	49.07	1	702	0.14%
2021/10/28	1	49.72	1	49.30	49.66	0	699	0.00%
2021/10/27	0	0.00	2	49.40	49.80	-2	702	-0.28%
2021/10/26	6	49.64	7	49.41	49.66	-1	704	-0.14%
2021/10/25	5	48.86	5	48.64	48.82	0	707	0.00%
2021/10/22	5	48.76	3	48.74	48.62	2	732	0.27%
2021/10/21	3	49.22	1	48.54	48.54	2	733	0.27%
2021/10/20	0	0.00	1	48.91	48.77	-1	722	-0.14%
2021/10/19	3	48.38	2	48.84	48.82	1	722	0.14%
2021/10/15	1	47.99	7	47.96	48.00	-6	719	-0.83%
2021/10/14	4	46.44	17	46.10	46.02	-13	713	-1.82%
2021/10/13	6	45.90	8	46.02	45.72	-2	709	-0.28%
2021/10/12	6	45.86	0	0.00	46.10	6	704	0.85%
2021/10/08	12	47.33	12	47.51	47.18	0	692	0.00%
2021/10/07	3	47.76	5	47.47	47.76	-2	688	-0.29%
2021/10/06	4	45.63	0	0.00	45.79	4	671	0.60%
2021/10/05	4	45.06	3	45.70	45.97	1	653	0.15%
2021/10/04	4	46.26	1	45.96	45.88	3	637	0.47%
2021/10/01	11	47.12	0	0.00	46.39	11	627	1.75%
2021/09/30	1	48.44	6	48.94	48.88	-5	597	-0.84%
2021/09/29	8	48.58	0	0.00	48.26	8	585	1.37%
2021/09/27	0	0.00	1	51.20	51.00	-1	566	-0.18%
2021/09/24	0	0.00	1	50.75	50.70	-1	564	-0.18%
2021/09/23	0	0.00	1	49.85	49.85	-1	563	-0.18%
2021/09/22	4	48.80	1	48.66	48.81	3	559	0.54%
2021/09/17	4	51.40	1	51.00	51.35	3	556	0.54%
2021/09/16	1	50.90	1	51.45	50.90	0	557	0.00%
2021/09/15	1	51.40	1	51.60	51.35	0	557	0.00%
2021/09/14	2	51.98	4	51.98	51.80	-2	560	-0.36%
2021/09/10	3	51.90	3	51.42	51.95	0	572	0.00%
2021/09/09	3	50.35	3	50.14	50.60	0	559	0.00%
2021/09/08	1	50.10	1	51.40	50.50	0	559	0.00%
2021/09/06	0	0.00	6	52.27	51.85	-6	554	-1.08%
2021/09/03	1	51.55	5	52.17	52.20	-4	554	-0.72%
2021/09/02	16	51.52	4	51.33	50.80	12	552	2.17%
2021/09/01	2	51.55	1	51.90	51.90	1	550	0.18%
2021/08/31	0	0.00	7	50.74	51.70	-7	543	-1.29%
2021/08/30	2	50.55	2	50.88	51.15	0	549	0.00%
2021/08/27	4	50.11	6	49.69	50.10	-2	547	-0.37%
2021/08/26	6	49.11	8	49.05	49.04	-2	535	-0.37%
2021/08/25	1	48.20	2	48.70	48.94	-1	527	-0.19%
2021/08/24	2	47.95	2	47.88	47.84	0	525	0.00%
2021/08/23	1	47.33	2	47.23	47.41	-1	533	-0.19%
2021/08/20	7	45.10	5	45.40	44.92	2	513	0.39%
2021/08/19	10	46.11	15	45.56	45.05	-5	510	-0.98%
2021/08/18	2	46.50	0	0.00	47.63	2	494	0.40%
2021/08/17	1	47.50	9	47.01	46.53	-8	500	-1.60%
2021/08/16	4	47.66	0	0.00	47.60	4	510	0.78%
2021/08/13	6	48.90	2	48.45	48.40	4	528	0.76%
2021/08/12	2	49.67	0	0.00	49.57	2	538	0.37%
2021/08/11	1	49.50	0	0.00	49.65	1	554	0.18%
2021/08/10	3	50.42	2	50.25	50.20	1	585	0.17%
2021/08/09	3	50.88	0	0.00	50.95	3	623	0.48%
2021/08/06	1	51.10	0	0.00	51.40	1	638	0.16%
2021/08/04	0	0.00	1	51.80	51.95	-1	726	-0.14%
2021/08/03	1	51.30	0	0.00	51.55	1	753	0.13%
2021/08/02	0	0.00	2	50.65	51.15	-2	754	-0.27%
2021/07/30	1	49.83	0	0.00	49.54	1	756	0.13%
2021/07/28	2	48.44	0	0.00	48.37	2	768	0.26%
2021/07/09	0	0.00	1	50.80	51.25	-1	756	-0.13%
2021/07/01	0	0.00	1	51.85	51.10	-1	767	-0.13%
2021/06/23	4	49.25	4	48.74	49.25	0	790	0.00%
2021/06/16	0	0.00	1	49.00	49.00	-1	805	-0.12%
2021/06/09	2	46.80	1	47.05	46.71	1	805	0.12%
2021/06/07	0	0.00	1	47.47	47.50	-1	810	-0.12%
2021/05/31	8	46.81	8	47.01	47.06	0	808	0.00%
2021/05/27	3	44.22	3	44.22	44.56	0	798	0.00%
2021/05/25	6	44.82	6	44.48	44.82	0	816	0.00%
2021/05/24	6	43.30	6	43.06	43.36	0	803	0.00%
2021/05/21	0	0.00	1	43.02	43.00	-1	791	-0.13%
2021/05/20	11	41.36	15	41.68	41.52	-4	774	-0.52%
2021/05/19	2	41.92	2	42.50	42.02	0	758	0.00%
2021/05/17	4	39.02	0	0.00	38.06	4	726	0.55%
2021/05/13	2	39.39	2	40.33	39.48	0	679	0.00%
2021/05/12	12	42.53	0	0.00	40.50	12	654	1.83%
2021/05/11	4	44.53	4	46.73	44.48	0	601	0.00%
2021/05/07	8	48.75	8	48.25	48.75	0	586	0.00%
2021/05/06	10	46.30	10	47.20	46.90	0	586	0.00%
2021/04/29	2	50.50	2	50.80	50.50	0	531	0.00%
2021/04/15	0	0.00	1	46.45	47.14	-1	576	-0.17%
2021/03/29	0	0.00	2	43.50	43.70	-2	605	-0.33%
2021/03/26	0	0.00	1	42.11	43.07	-1	599	-0.17%
2021/03/25	1	41.37	0	0.00	41.76	1	594	0.17%
2021/03/23	2	42.56	0	0.00	42.12	2	570	0.35%
2021/03/22	0	0.00	2	42.10	42.35	-2	573	-0.35%
2021/03/19	2	41.87	0	0.00	41.69	2	645	0.31%
2021/03/18	0	0.00	1	43.04	42.90	-1	665	-0.15%
2021/03/17	1	42.70	0	0.00	42.28	1	659	0.15%
2021/03/16	0	0.00	3	42.87	42.92	-3	665	-0.45%
2021/03/15	1	42.50	0	0.00	42.43	1	666	0.15%
2021/03/12	3	42.56	0	0.00	42.50	3	665	0.45%
2021/03/11	1	41.55	1	41.77	42.23	0	664	0.00%
2021/03/10	1	40.56	1	40.76	40.56	0	654	0.00%
2021/03/05	1	39.45	3	40.80	40.35	-2	643	-0.31%
2021/03/04	2	41.30	0	0.00	40.88	2	639	0.31%
2021/03/03	1	41.20	3	41.90	42.28	-2	628	-0.32%
2021/03/02	2	41.99	0	0.00	40.76	2	625	0.32%
2021/02/25	0	0.00	2	43.37	43.37	-2	599	-0.33%
2021/02/24	3	43.00	1	43.45	42.25	2	598	0.33%
2021/02/23	1	42.50	1	43.38	43.73	0	591	0.00%
2021/02/22	1	43.42	5	43.37	43.35	-4	586	-0.68%
2021/02/19	1	42.62	1	42.70	43.04	0	579	0.00%
2021/01/28	4	38.07	3	38.13	38.09	1	540	0.18%
2021/01/27	1	40.00	0	0.00	39.42	1	546	0.18%
2021/01/22	1	41.47	0	0.00	41.18	1	540	0.18%
2021/01/21	2	41.62	1	41.75	41.68	1	545	0.18%
2021/01/20	0	0.00	1	40.30	39.71	-1	535	-0.19%
2021/01/19	1	40.66	0	0.00	40.58	1	530	0.19%
2021/01/04	0	0.00	1	35.31	35.64	-1	426	-0.23%
2020/12/31	1	34.59	0	0.00	34.60	1	424	0.24%
2020/11/27	0	0.00	1	30.11	30.50	-1	540	-0.18%
2020/11/25	1	29.70	1	30.49	29.70	0	550	0.00%
2020/11/24	2	30.28	1	30.46	30.17	1	553	0.18%
2020/11/13	0	0.00	1	27.58	27.75	-1	594	-0.17%
2020/11/09	1	27.20	0	0.00	27.22	1	607	0.16%
2020/10/19	0	0.00	3	25.68	26.02	-3	673	-0.45%
2020/10/16	3	25.36	0	0.00	25.33	3	674	0.44%
2020/10/15	2	25.59	2	25.70	25.65	0	679	0.00%
2020/09/30	0	0.00	2	24.57	24.39	-2	691	-0.29%
2020/09/29	0	0.00	1	24.17	24.17	-1	689	-0.14%
2020/09/28	0	0.00	21	23.94	24.07	-21	690	-3.04%
2020/09/25	7	23.29	3	23.55	23.28	4	687	0.58%
2020/09/24	12	23.71	0	0.00	23.25	12	678	1.77%
2020/09/22	3	24.62	0	0.00	24.47	3	632	0.47%
2020/09/21	5	25.51	0	0.00	25.24	5	626	0.80%
2020/09/18	0	0.00	8	25.75	25.77	-8	629	-1.27%
2020/09/17	8	25.58	0	0.00	25.62	8	623	1.28%
2020/09/10	0	0.00	2	24.56	24.70	-2	500	-0.40%
2020/09/09	2	23.89	2	23.90	24.44	0	498	0.00%
2020/09/08	0	0.00	10	24.60	24.71	-10	499	-2.00%
2020/09/07	10	24.32	5	24.58	24.44	5	525	0.95%
2020/09/04	12	24.33	5	24.52	24.49	7	529	1.32%
2020/09/03	0	0.00	5	25.14	25.01	-5	526	-0.95%
2020/09/01	0	0.00	5	24.69	24.79	-5	519	-0.96%
2020/08/31	10	24.79	5	25.17	24.36	5	519	0.96%
2020/08/28	5	24.70	0	0.00	24.81	5	514	0.97%
2020/08/27	1	25.61	2	25.60	25.11	-1	516	-0.19%
2020/08/26	1	25.12	0	0.00	25.11	1	514	0.19%
2020/08/25	0	0.00	2	24.96	24.92	-2	519	-0.39%
2020/08/21	0	0.00	5	24.13	24.25	-5	523	-0.95%
2020/08/20	7	24.00	0	0.00	23.27	7	518	1.35%
2020/08/12	3	24.34	3	24.53	24.53	0	519	0.00%
2020/08/03	0	0.00	2	23.84	23.75	-2	544	-0.37%
2020/07/16	0	0.00	50	22.45	22.15	-50	628	-7.96%
2020/07/10	50	21.88	0	0.00	21.72	50	664	7.53%
2020/07/09	1	22.10	0	0.00	22.17	1	673	0.15%
2020/07/08	0	0.00	11	22.04	22.11	-11	678	-1.62%
2020/07/07	12	21.94	0	0.00	21.82	12	692	1.73%
2020/07/01	0	0.00	5	20.23	20.12	-5	751	-0.67%
2020/06/30	0	0.00	3	19.74	19.88	-3	759	-0.40%
2020/06/29	8	19.55	0	0.00	19.50	8	779	1.03%
2020/06/01	0	0.00	3	17.76	17.89	-3	1,356	-0.22%
2020/05/05	1	16.55	0	0.00	16.69	1	1,248	0.08%
2020/05/04	1	16.42	0	0.00	16.45	1	1,245	0.08%
2020/04/30	1	17.12	0	0.00	17.42	1	1,236	0.08%
2020/04/21	0	0.00	1	15.21	15.10	-1	1,158	-0.09%
2020/04/14	0	0.00	1	15.30	15.31	-1	1,055	-0.09%
2020/04/13	0	0.00	1	14.55	14.53	-1	1,041	-0.10%
2020/03/31	5	13.13	5	13.30	13.18	0	936	0.00%
2020/03/25	0	0.00	7	13.07	13.03	-7	775	-0.90%
2020/03/24	2	12.20	4	12.17	12.15	-2	702	-0.28%
2020/03/23	4	11.08	0	0.00	10.90	4	620	0.64%
2020/03/19	6	10.62	6	10.60	10.23	0	504	0.00%
2020/03/18	1	12.18	6	12.06	11.94	-5	438	-1.14%
2020/03/17	72	12.74	60	12.43	12.70	12	395	3.04%
2020/03/16	1	13.79	0	0.00	13.38	1	332	0.30%
2020/03/13	7	13.50	7	14.20	14.52	0	306	0.00%
2020/02/04	0	0.00	3	18.60	19.03	-3	128	-2.33%
2020/02/03	3	18.00	0	0.00	18.48	3	120	2.49%
2020/01/16	0	0.00	2	20.87	20.88	-2	90	-2.21%
2020/01/14	0	0.00	1	21.21	21.21	-1	90	-1.11%
2020/01/08	3	20.17	0	0.00	20.00	3	83	3.60%
2019/10/08	0	0.00	2	17.20	17.32	-2	197	-1.01%
2019/10/01	0	0.00	1	17.17	17.20	-1	219	-0.46%
2019/09/18	0	0.00	1	17.02	17.08	-1	233	-0.43%
2019/09/16	0	0.00	3	16.86	16.86	-3	241	-1.24%
2019/09/12	3	16.74	0	0.00	16.73	3	239	1.25%
2019/09/06	0	0.00	1	16.55	16.60	-1	251	-0.40%
2019/09/05	0	0.00	2	16.44	16.48	-2	252	-0.79%
2019/09/03	0	0.00	2	16.08	15.90	-2	261	-0.76%
2019/08/28	0	0.00	4	15.57	15.55	-4	271	-1.47%
2019/08/27	0	0.00	5	15.46	15.41	-5	274	-1.82%
2019/08/26	3	15.32	0	0.00	15.29	3	278	1.08%
2019/08/15	7	15.07	0	0.00	15.14	7	280	2.49%
2019/08/06	5	14.71	0	0.00	15.27	5	334	1.50%
2019/06/05	0	0.00	1	14.63	14.52	-1	246	-0.41%
2019/06/03	0	0.00	3	14.58	14.58	-3	241	-1.24%
2019/05/22	0	0.00	37	14.69	14.61	-37	224	-16.50%
2019/05/17	11	14.62	0	0.00	14.43	11	223	4.92%
2019/05/16	9	14.78	0	0.00	14.64	9	215	4.17%
2019/05/15	21	14.77	0	0.00	14.91	21	168	12.43%
2019/04/01	0	0.00	5	15.25	15.08	-5	345	-1.45%
2019/03/25	5	14.55	0	0.00	14.54	5	386	1.29%
2019/03/14	0	0.00	10	14.29	14.25	-10	435	-2.30%
2019/03/07	7	14.17	0	0.00	14.06	7	510	1.37%
2019/03/05	3	14.05	0	0.00	14.08	3	533	0.56%
2019/02/22	3	14.10	0	0.00	14.15	3	571	0.52%
2019/02/12	0	0.00	3	13.56	13.59	-3	602	-0.50%
2019/02/11	0	0.00	27	13.48	13.38	-27	615	-4.39%
2019/01/25	0	0.00	25	13.21	13.32	-25	645	-3.87%
2019/01/21	0	0.00	10	13.06	13.09	-10	687	-1.46%
2019/01/18	0	0.00	10	12.90	12.92	-10	697	-1.43%
2019/01/15	0	0.00	20	12.82	12.84	-20	777	-2.57%
2019/01/11	0	0.00	28	12.74	12.74	-28	802	-3.49%
2019/01/09	0	0.00	12	12.60	12.68	-12	814	-1.47%
2019/01/07	0	0.00	20	12.26	12.30	-20	851	-2.35%
2019/01/04	83	11.77	0	0.00	11.76	83	872	9.51%
2019/01/02	5	12.14	0	0.00	12.17	5	919	0.54%
2018/12/28	0	0.00	10	12.47	12.53	-10	934	-1.07%
2018/12/27	1	12.30	0	0.00	12.43	1	996	0.10%
2018/12/25	4	12.10	0	0.00	12.05	4	1,006	0.40%
2018/12/21	3	12.33	0	0.00	12.50	3	1,031	0.29%
2018/12/20	3	12.50	1	12.41	12.45	2	1,021	0.20%
2018/12/17	0	0.00	10	12.77	12.78	-10	1,029	-0.97%
2018/12/14	21	12.57	0	0.00	12.63	21	1,027	2.04%
2018/12/13	0	0.00	10	12.85	12.90	-10	1,021	-0.98%
2018/12/12	0	0.00	11	12.68	12.84	-11	1,025	-1.07%
2018/12/10	12	12.41	4	12.37	12.35	8	1,039	0.77%
2018/12/07	0	0.00	10	12.62	12.67	-10	1,034	-0.97%
2018/12/06	31	12.69	0	0.00	12.45	31	1,040	2.98%
2018/12/05	36	13.08	0	0.00	13.07	36	1,025	3.51%
2018/12/04	11	13.49	1	13.46	13.44	10	1,017	0.98%
2018/12/03	0	0.00	20	13.60	13.70	-20	1,019	-1.96%
2018/11/30	20	13.06	0	0.00	12.95	20	1,002	2.00%
2018/11/29	2	13.27	0	0.00	13.02	2	991	0.20%
2018/11/28	0	0.00	10	12.92	13.04	-10	982	-1.02%
2018/11/27	10	12.54	0	0.00	12.72	10	977	1.02%
2018/11/26	0	0.00	10	12.84	12.71	-10	979	-1.02%
2018/11/22	0	0.00	10	12.72	12.59	-10	964	-1.04%
2018/11/16	0	0.00	10	12.86	12.72	-10	951	-1.05%
2018/11/12	0	0.00	10	12.86	12.83	-10	967	-1.03%
2018/11/09	0	0.00	35	12.87	12.77	-35	981	-3.57%
2018/11/08	0	0.00	30	13.29	13.13	-30	970	-3.09%
2018/11/02	0	0.00	10	12.91	13.00	-10	941	-1.06%
2018/10/31	0	0.00	10	12.44	12.63	-10	911	-1.10%
2018/10/29	10	11.99	20	12.10	12.05	-10	887	-1.13%
2018/10/26	0	0.00	18	12.24	11.94	-18	873	-2.06%
2018/10/25	18	12.15	0	0.00	12.01	18	861	2.09%
2018/10/23	10	12.95	0	0.00	12.69	10	809	1.24%
2018/10/22	9	12.89	0	0.00	13.19	9	787	1.14%
2018/10/16	0	0.00	12	13.21	13.18	-12	769	-1.56%
2018/10/15	5	12.99	16	12.98	12.95	-11	754	-1.46%
2018/10/12	0	0.00	2	12.84	13.33	-2	737	-0.27%
2018/10/11	24	13.10	1	13.35	12.49	23	734	3.13%
2018/10/09	0	0.00	1	14.73	14.74	-1	687	-0.15%
2018/10/08	21	14.70	0	0.00	14.71	21	695	3.02%
2018/10/05	23	15.07	0	0.00	14.84	23	677	3.40%
2018/10/04	55	15.43	0	0.00	15.31	55	605	9.08%
2018/10/02	20	15.90	0	0.00	15.83	20	590	3.39%
2018/10/01	0	0.00	15	16.19	16.21	-15	606	-2.47%
2018/09/28	15	16.02	22	16.15	16.04	-7	599	-1.17%
2018/09/25	0	0.00	1	16.07	16.11	-1	594	-0.17%
2018/09/20	0	0.00	1	15.85	15.73	-1	592	-0.17%
2018/09/19	5	15.72	0	0.00	15.81	5	589	0.85%
2018/09/18	2	15.55	0	0.00	15.56	2	585	0.34%
2018/09/17	0	0.00	2	15.76	15.68	-2	586	-0.34%
2018/09/14	1	15.75	2	15.74	15.84	-1	581	-0.17%
2018/09/12	2	15.33	0	0.00	15.39	2	560	0.36%
2018/09/11	8	15.42	1	15.45	15.45	7	558	1.25%
2018/09/10	1	15.35	0	0.00	15.42	1	552	0.18%
2018/09/07	10	15.75	0	0.00	15.71	10	543	1.84%
2018/07/24	0	0.00	5	15.60	15.79	-5	575	-0.87%
2018/07/17	5	15.27	0	0.00	15.20	5	545	0.92%
2018/07/13	0	0.00	10	15.31	15.44	-10	547	-1.83%
2018/07/11	10	14.74	20	14.85	14.82	-10	541	-1.85%
2018/07/10	25	15.08	20	15.04	15.04	5	544	0.92%
2018/07/09	10	14.90	0	0.00	14.93	10	540	1.85%
2018/07/06	5	14.56	0	0.00	14.59	5	520	0.96%
2018/07/03	50	15.03	50	14.85	14.74	0	522	0.00%
2018/07/02	5	14.87	25	14.95	14.79	-20	524	-3.82%
2018/06/28	5	14.46	0	0.00	14.55	5	523	0.96%
2018/06/26	5	14.68	0	0.00	14.73	5	547	0.91%
2018/06/25	10	14.90	0	0.00	14.78	10	555	1.80%
2018/06/08	0	0.00	5	15.61	15.52	-5	644	-0.78%
2018/06/07	0	0.00	5	15.75	15.81	-5	640	-0.78%
2018/06/04	10	15.42	0	0.00	15.47	10	657	1.52%
2018/05/28	0	0.00	3	15.10	15.16	-3	697	-0.43%
2018/05/18	15	14.78	0	0.00	14.74	15	786	1.91%
2018/05/17	8	14.91	0	0.00	14.74	8	802	1.00%
2018/05/16	5	14.91	0	0.00	14.88	5	810	0.62%
2018/05/15	0	0.00	35	14.90	14.82	-35	840	-4.16%
2018/05/14	10	15.03	5	14.96	15.07	5	919	0.54%
2018/05/11	5	14.71	0	0.00	14.83	5	916	0.55%
2018/05/10	5	14.54	5	14.52	14.55	0	912	0.00%
2018/05/08	0	0.00	21	14.25	14.29	-21	916	-2.29%
2018/04/26	3	13.90	2	14.05	13.85	1	942	0.11%
2018/04/25	3	13.99	0	0.00	14.03	3	936	0.32%
2018/04/24	10	14.19	0	0.00	14.17	10	932	1.07%
2018/04/23	6	14.44	0	0.00	14.42	6	920	0.65%
2018/04/20	1	14.68	0	0.00	14.64	1	911	0.11%
2018/04/03	0	0.00	3	14.61	14.66	-3	931	-0.32%
2018/03/27	1	15.06	0	0.00	15.14	1	909	0.11%
2018/03/15	1	15.27	0	0.00	15.29	1	847	0.12%
2018/03/13	1	15.38	0	0.00	15.43	1	848	0.12%
2018/03/12	0	0.00	3	15.07	15.22	-3	851	-0.35%
2018/03/09	0	0.00	7	14.77	14.79	-7	895	-0.78%
2018/03/07	3	14.46	11	14.56	14.39	-8	889	-0.90%
2018/03/02	0	0.00	20	14.20	14.32	-20	919	-2.18%
2018/03/01	0	0.00	30	14.34	14.55	-30	914	-3.28%
2018/02/27	0	0.00	10	14.90	14.63	-10	921	-1.09%
2018/02/26	50	14.77	0	0.00	14.67	50	904	5.53%
2018/02/21	0	0.00	10	14.13	14.33	-10	885	-1.13%
2018/02/12	0	0.00	2	13.51	13.54	-2	884	-0.23%
2018/02/09	2	13.08	0	0.00	13.38	2	893	0.22%
2018/02/08	0	0.00	9	13.84	13.86	-9	885	-1.02%
2018/02/07	30	13.97	3	14.00	13.86	27	887	3.04%
2018/02/06	18	13.50	0	0.00	13.44	18	869	2.07%
2018/02/05	2	14.88	10	14.86	14.99	-8	793	-1.01%
2018/02/02	4	15.47	0	0.00	15.50	4	824	0.49%
2018/02/01	6	15.61	0	0.00	15.65	6	833	0.72%
2018/01/29	5	15.73	25	15.80	15.73	-20	827	-2.42%
2018/01/26	10	15.65	0	0.00	15.65	10	827	1.21%
2018/01/22	0	0.00	10	15.73	15.79	-10	831	-1.20%
2018/01/19	5	15.49	0	0.00	15.57	5	837	0.60%
2018/01/18	6	15.37	0	0.00	15.40	6	836	0.72%
2018/01/15	5	15.01	1	14.99	15.03	4	841	0.48%
2018/01/09	4	14.82	0	0.00	14.83	4	832	0.48%
2018/01/04	0	0.00	5	14.63	14.68	-5	866	-0.58%
2018/01/03	0	0.00	14	14.54	14.59	-14	903	-1.55%
2018/01/02	0	0.00	10	14.26	14.35	-10	891	-1.12%

《台北股市》熱錢入市 15檔ETF7月登峰YAHOO!奇摩新聞－2020/08/01

【時報-台北電】熱錢持續湧入投資市場，台股7月飆漲千點，上攻氣勢強勁，帶旺ETF市場交投火熱，11檔台股ETF跟進創高，台灣50（0050）及富邦科技（0052）兩檔ETF在權王台積電帶動下，7月歷史高價皆衝破百元關卡。另外，國際股市、金價同步走強，也助攻四檔相關ETF股價齊創新高。資金大浪推升資產規模，股票、黃金市場吸金力道猛烈，台股成功以13,031點改...詳全文

美中貿易戰火燃以美陸台股反向、VIX與債券ETF避險　UDN聯合新聞網－2019/08/24

美中貿易關係急凍，全球主要股市危機再現。法人建議，備妥美股、陸股、台股等主要市場反向ETF、富邦VIX與債券ETF避險...美中貿易關係急凍，全球主要股市危機再現。法人建議，備妥美股、陸股、台股等主要市場反向ETF、富邦VIX與債券ETF避險，並觀察電子業再次受到影響的程度，擇機逢低加碼台股科技ETF。在川普23日宣布加徵中國貨品關稅之前，全球主要股市仍是多...詳全文

就市論勢／IC設計、內需搶鏡UDN聯合新聞網－2019/07/15

大盤自11,097點修正至10,227點，回檔870點，自10,227點反彈起算，前波回檔870點的反彈係數0.5、0.618、0.8所計算的滿足點分別為10,662、10,765及10,923點，7月1日高點10,914點已逼近反彈係數0.8的位置。盤勢分析大盤自11,097點修正至10,227點，回檔870點，自10,227點反彈起算，前波回檔870點的...詳全文

富邦臺灣加權正2 相關文章

富邦臺灣加權正2 相關影音

富邦臺灣加權正2

券商分點績效/獲利分析

國泰-館前券商分點個股進出
國泰-館前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

富邦臺灣加權正2

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析