富邦臺灣加權正2 (00675L)-新光-高雄券商分點個股進出

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
79.0
漲跌
▼0.5
漲幅
-0.63%
成交量
1,263張
產業
上市
52人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦臺灣加權正2 (00675L)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.6	79.24	6.9	79.50	78.95	-6.3	1,656	-0.38%
2024/04/29	1.1	78.62	1	79.29	79.45	0	1,652	0.00%
2024/04/26	4	77.30	9	76.74	76.70	-5	1,645	-0.30%
2024/04/25	11.5	74.82	10	75.09	74.60	1.5	1,658	0.09%
2024/04/24	1.7	76.30	1.1	76.51	76.85	0.6	1,653	0.03%
2024/04/23	1.2	73.18	25	73.20	73.15	-23.8	1,664	-1.43%
2024/04/22	3.3	71.85	2	73.05	71.85	1.3	1,667	0.08%
2024/04/19	55.7	72.74	6.1	72.25	72.25	49.6	1,635	3.03%
2024/04/18	0	77.80	14	77.92	78.10	-14	1,501	-0.93%
2024/04/17	5	76.56	5.1	76.69	77.20	-0.1	1,498	0.00%
2024/04/16	25.9	76.41	7.2	76.12	75.55	18.8	1,498	1.25%
2024/04/15	29.7	80.22	4	80.14	80.05	25.7	1,420	1.81%
2024/04/12	51.6	82.07	0	0.00	81.95	51.6	1,399	3.69%
2024/04/11	6	81.47	0	0.00	81.90	6	1,398	0.43%
2024/04/10	8.3	82.44	1	82.45	82.60	7.3	1,397	0.52%
2024/04/09	2.4	82.64	0	0.00	82.85	2.4	1,434	0.16%
2024/04/08	9	79.85	16.4	79.31	79.70	-7.4	1,412	-0.52%
2024/04/03	3.5	78.84	0	79.20	79.00	3.5	1,412	0.25%
2024/04/02	1.1	79.89	0.2	80.00	80.00	0.9	1,387	0.06%
2024/04/01	4	78.53	0.1	78.35	78.30	4	1,394	0.28%
2024/03/29	4.6	78.09	0	0.00	78.10	4.6	1,391	0.33%
2024/03/28	5	77.74	0	0.00	77.70	5	1,385	0.36%
2024/03/27	0.5	77.94	0	78.23	78.05	0.5	1,380	0.03%
2024/03/26	6.8	77.88	5	77.81	77.60	1.8	1,392	0.13%
2024/03/25	0.2	78.06	2	78.25	78.00	-1.8	1,381	-0.13%
2024/03/22	1.2	77.33	0.4	77.30	77.90	0.8	1,383	0.06%
2024/03/21	0	76.75	5	77.01	78.00	-5	1,367	-0.36%
2024/03/20	9.1	75.12	2	75.28	74.85	7.1	1,339	0.53%
2024/03/19	5.2	74.94	2	74.80	75.45	3.2	1,352	0.24%
2024/03/18	7.8	74.64	1	74.60	75.70	6.8	1,344	0.51%
2024/03/15	15.3	74.84	0	74.65	74.50	15.2	1,342	1.13%
2024/03/14	0	0.00	4	75.64	75.70	-4	1,329	-0.30%
2024/03/13	1	75.80	1	75.85	75.85	0	1,330	0.00%
2024/03/12	0.1	75.83	2	74.28	75.90	-1.9	1,317	-0.15%
2024/03/11	7	74.33	0	0.00	74.20	7	1,309	0.53%
2024/03/08	8.4	75.14	5.3	74.63	74.65	3.2	1,300	0.24%
2024/03/07	1.1	73.97	2	73.98	74.15	-0.9	1,267	-0.07%
2024/03/06	4.2	71.85	1	71.20	72.50	3.2	1,242	0.25%
2024/03/05	4.2	71.82	6	71.75	71.85	-1.8	1,226	-0.15%
2024/03/04	6.7	71.18	10	70.98	71.10	-3.3	1,224	-0.27%
2024/03/01	1.2	68.74	1	69.00	68.65	0.2	1,222	0.01%
2024/02/29	10	68.47	0	0.00	68.65	10	1,233	0.81%
2024/02/27	27.1	68.74	1.2	67.83	68.00	25.9	1,232	2.10%
2024/02/26	0.2	68.61	0	0.00	68.80	0.2	1,217	0.01%
2024/02/23	14.3	68.55	0	0.00	68.30	14.3	1,224	1.17%
2024/02/22	28.1	67.60	0	0.00	68.10	28.1	1,234	2.27%
2024/02/21	4	66.76	1	66.85	66.65	3	1,231	0.24%
2024/02/20	0.9	66.86	0	0.00	67.10	0.9	1,251	0.08%
2024/02/19	0.2	66.62	0	0.00	66.60	0.2	1,274	0.01%
2024/02/16	0.3	66.72	0.7	66.54	66.50	-0.4	1,295	-0.03%
2024/02/15	0.1	66.55	12.3	66.27	66.60	-12.2	1,299	-0.94%
2024/02/05	6.1	62.34	21.6	62.10	62.70	-15.5	1,286	-1.20%
2024/02/02	0	62.65	0	0.00	62.60	0	1,273	0.00%
2024/02/01	3.1	61.48	8	61.54	61.80	-4.9	1,275	-0.38%
2024/01/31	14.3	61.47	4	61.50	61.35	10.3	1,277	0.80%
2024/01/30	3.2	62.54	3	62.53	62.65	0.2	1,272	0.02%
2024/01/29	2	62.50	7.3	62.01	62.75	-5.3	1,297	-0.41%
2024/01/26	32.2	61.80	10	61.86	61.75	22.2	1,301	1.70%
2024/01/25	9.1	61.88	4.8	61.79	61.85	4.4	1,314	0.33%
2024/01/24	1	61.50	3.1	61.30	61.15	-2	1,310	-0.16%
2024/01/23	0	0.00	1.6	60.83	61.20	-1.6	1,318	-0.12%
2024/01/22	3	60.62	3.5	60.57	60.70	-0.5	1,313	-0.04%
2024/01/19	8	59.80	34	59.20	59.85	-26	1,307	-1.99%
2024/01/18	23.3	57.20	18	57.08	57.15	5.3	1,331	0.40%
2024/01/17	36.5	57.34	2	57.08	57.30	34.5	1,318	2.61%
2024/01/16	7.6	57.97	0	0.00	57.95	7.6	1,316	0.58%
2024/01/15	4.4	59.49	10	59.50	59.30	-5.6	1,315	-0.42%
2024/01/12	11.4	58.75	4	58.84	58.85	7.4	1,335	0.55%
2024/01/11	0.1	59.40	0	0.00	59.30	0.1	1,330	0.01%
2024/01/10	8	58.54	1	58.60	58.55	7	1,336	0.53%
2024/01/09	1	59.20	0	0.00	59.20	1	1,319	0.08%
2024/01/08	5	59.80	7.1	59.50	59.35	-2.1	1,313	-0.16%
2024/01/05	1.2	58.80	0	0.00	58.75	1.2	1,307	0.09%
2024/01/04	2	59.00	38	59.00	58.95	-36	1,318	-2.73%
2024/01/03	20.6	59.32	12.2	59.16	59.05	8.4	1,325	0.63%
2024/01/02	18.1	60.67	0	0.00	60.70	18.1	1,274	1.42%
2023/12/29	0.2	61.22	3	61.20	61.30	-2.9	1,275	-0.22%
2023/12/28	0	0.00	2.4	61.11	61.10	-2.4	1,288	-0.18%
2023/12/27	2.1	60.90	0.1	60.75	61.15	2	1,290	0.15%
2023/12/26	2	60.35	2	59.80	60.35	0	1,290	0.00%
2023/12/25	8.1	59.56	0	0.00	59.55	8.1	1,287	0.63%
2023/12/22	4	59.20	1	59.10	59.20	3	1,288	0.23%
2023/12/21	19.1	58.93	0	0.00	59.00	19.1	1,295	1.47%
2023/12/20	14	59.59	2	59.70	59.90	12	1,282	0.94%
2023/12/19	12.3	59.26	7.6	59.06	59.20	4.7	1,280	0.37%
2023/12/18	6.2	59.79	5	59.73	59.85	1.2	1,313	0.09%
2023/12/15	4.1	60.20	10.2	60.24	60.10	-6.1	1,314	-0.46%
2023/12/14	1	59.75	21	59.73	59.85	-20	1,311	-1.53%
2023/12/13	3	58.45	0.1	58.50	58.50	2.9	1,298	0.23%
2023/12/12	2	58.43	0	0.00	58.45	2	1,301	0.15%
2023/12/11	0	0.00	3	58.03	58.15	-3	1,307	-0.23%
2023/12/08	2	58.03	2.1	58.35	57.90	-0.1	1,309	0.00%
2023/12/07	2.3	57.22	0	0.00	57.20	2.3	1,307	0.18%
2023/12/06	0	0.00	11	58.33	57.90	-11	1,320	-0.83%
2023/12/05	1.2	57.43	0	0.00	57.50	1.2	1,319	0.09%
2023/12/04	0	58.35	3	58.25	58.30	-3	1,319	-0.22%
2023/12/01	9	58.05	0.1	58.20	58.25	8.9	1,317	0.68%
2023/11/30	0	0.00	5	57.67	58.00	-5	1,311	-0.38%
2023/11/29	6	57.88	0	0.00	57.70	6	1,314	0.46%
2023/11/28	1	57.85	8.8	57.80	57.75	-7.8	1,300	-0.60%
2023/11/27	11.2	56.70	0	0.00	56.40	11.2	1,289	0.87%
2023/11/24	0	0.00	3.9	57.44	57.35	-3.9	1,280	-0.31%
2023/11/23	1	57.16	2	57.45	57.35	-1	1,273	-0.08%
2023/11/22	5	57.34	0	0.00	57.35	5	1,265	0.40%
2023/11/21	4	58.15	11.3	58.07	58.15	-7.3	1,266	-0.57%
2023/11/20	1	56.70	0	0.00	56.80	1	1,266	0.08%
2023/11/17	3	56.92	13.1	56.95	56.90	-10.1	1,270	-0.79%
2023/11/16	4	56.44	2	56.40	56.55	2	1,250	0.16%
2023/11/15	0.3	56.43	7	56.45	56.45	-6.7	1,226	-0.54%
2023/11/14	37	55.29	2.3	55.20	55.15	34.7	1,214	2.86%
2023/11/13	2	54.75	7.6	54.93	54.75	-5.6	1,221	-0.46%
2023/11/10	3	53.48	0	0.00	53.55	3	1,212	0.25%
2023/11/09	0	54.00	0	0.00	54.05	0	1,221	0.00%
2023/11/08	5	53.93	12	54.00	54.00	-7	1,263	-0.55%
2023/11/07	1	53.50	9	53.46	53.50	-8	1,263	-0.63%
2023/11/06	2.3	53.58	11.1	53.61	53.50	-8.8	1,300	-0.67%
2023/11/03	6	52.20	7.3	52.32	52.40	-1.3	1,277	-0.10%
2023/11/02	1.1	51.58	35	51.35	51.65	-33.9	1,279	-2.65%
2023/11/01	4	49.72	0	0.00	49.72	4	1,260	0.32%
2023/10/31	21.8	49.77	11	50.40	49.25	10.8	1,273	0.85%
2023/10/30	6.1	50.59	0	0.00	50.25	6.1	1,299	0.47%
2023/10/27	11	50.25	7	50.36	50.25	4	1,304	0.31%
2023/10/26	21	49.90	13	50.09	49.68	8	1,321	0.60%
2023/10/25	3.2	51.81	9	51.95	51.75	-5.8	1,273	-0.46%
2023/10/24	5.4	50.70	3	51.00	51.45	2.4	1,270	0.19%
2023/10/23	5.2	51.19	0	0.00	51.05	5.2	1,240	0.42%
2023/10/20	19.1	51.46	8	51.95	52.00	11.1	1,228	0.90%
2023/10/19	11.3	52.05	10	52.26	52.25	1.3	1,207	0.10%
2023/10/18	8	52.51	2	52.60	52.25	6	1,220	0.49%
2023/10/17	0.1	53.60	0	0.00	53.45	0.1	1,210	0.00%
2023/10/16	2.1	53.53	0	0.00	53.65	2.1	1,229	0.17%
2023/10/13	2	54.33	0	0.00	54.30	2	1,236	0.16%
2023/10/12	3.1	54.50	2	54.75	54.75	1.1	1,241	0.09%
2023/10/11	7	53.97	20	54.07	53.90	-13	1,234	-1.05%
2023/10/06	1.1	52.75	1	52.75	52.75	0.1	1,243	0.00%
2023/10/05	0.1	52.30	2	51.83	52.45	-1.9	1,249	-0.15%
2023/10/04	10.2	50.95	5	51.17	51.25	5.2	1,253	0.42%
2023/10/03	0	0.00	10	52.78	52.25	-10	1,246	-0.80%
2023/10/02	9	53.15	24	53.09	53.10	-15	1,274	-1.17%
2023/09/28	3.4	51.50	0	0.00	51.80	3.4	1,294	0.26%
2023/09/27	7.2	51.32	0	0.00	51.45	7.2	1,296	0.56%
2023/09/26	5.7	51.48	0	0.00	51.30	5.7	1,297	0.44%
2023/09/25	3.1	52.11	1	52.25	52.45	2.1	1,293	0.16%
2023/09/22	15.5	51.46	2	51.45	51.70	13.5	1,283	1.06%
2023/09/21	38.7	52.08	33	51.50	51.45	5.7	1,279	0.45%
2023/09/20	9.5	53.22	0	0.00	53.15	9.5	1,238	0.76%
2023/09/19	5.4	53.91	0	0.00	53.70	5.4	1,245	0.44%
2023/09/18	22.2	54.49	0	0.00	54.15	22.2	1,249	1.78%
2023/09/15	7.5	55.19	2.2	55.07	55.45	5.3	1,241	0.42%
2023/09/14	4	54.46	35.6	54.72	55.00	-31.6	1,242	-2.54%
2023/09/13	4	53.36	5.9	53.31	53.25	-1.9	1,228	-0.15%
2023/09/12	0.1	53.20	1	53.10	53.25	-0.9	1,241	-0.07%
2023/09/11	38.4	52.61	33	52.25	52.35	5.4	1,240	0.43%
2023/09/08	21	52.85	24	53.12	53.20	-3	1,226	-0.24%
2023/09/07	35.5	53.65	33	53.38	53.30	2.5	1,234	0.20%
2023/09/06	0.6	54.56	0	0.00	54.30	0.6	1,227	0.05%
2023/09/05	2.1	54.35	0	0.00	54.60	2.1	1,224	0.17%
2023/09/04	4	54.06	12	54.50	54.55	-8	1,236	-0.65%
2023/09/01	1.1	54.00	1	54.00	53.95	0.1	1,238	0.01%
2023/08/31	9.5	53.84	3	53.75	53.75	6.5	1,238	0.53%
2023/08/30	24.1	54.42	14.2	54.38	54.30	9.9	1,237	0.80%
2023/08/29	1.1	53.62	1	52.95	53.65	0.1	1,236	0.00%
2023/08/28	4	52.84	0	0.00	52.85	4	1,238	0.32%
2023/08/25	6.2	52.90	9	53.30	52.50	-2.8	1,244	-0.22%
2023/08/24	2	54.25	2	54.40	54.50	0	1,225	0.00%
2023/08/23	28.3	52.68	40	52.86	53.20	-11.7	1,211	-0.97%
2023/08/22	2	52.65	3	52.38	52.40	-1	1,217	-0.08%
2023/08/21	1.1	52.33	0	0.00	51.85	1.1	1,220	0.09%
2023/08/18	15.1	52.34	1	52.25	51.95	14.1	1,225	1.15%
2023/08/17	27.5	51.69	54	52.56	52.80	-26.5	1,213	-2.18%
2023/08/16	4.3	51.77	0	0.00	52.05	4.3	1,204	0.35%
2023/08/15	1.4	52.61	1	52.45	52.50	0.4	1,202	0.04%
2023/08/14	44.1	52.32	1	52.70	51.95	43.1	1,201	3.59%
2023/08/11	9.3	53.68	2	54.00	53.60	7.3	1,171	0.62%
2023/08/10	22.5	53.69	11	53.75	53.70	11.5	1,169	0.99%
2023/08/09	0.2	55.26	10	54.95	55.00	-9.8	1,130	-0.87%
2023/08/08	13.4	55.59	0	0.00	55.00	13.4	1,131	1.18%
2023/08/07	1.1	55.79	0	0.00	56.15	1.1	1,113	0.10%
2023/08/04	4	54.88	0	0.00	54.90	4	1,110	0.36%
2023/08/02	8.5	55.36	0.1	55.15	55.00	8.4	1,088	0.77%
2023/08/01	6.2	57.34	0	0.00	57.25	6.2	1,037	0.60%
2023/07/31	3.2	57.28	9.1	57.76	56.60	-6	1,027	-0.58%
2023/07/28	0	0.00	18	57.59	57.70	-18	1,003	-1.79%
2023/07/27	0.2	57.60	2	57.55	57.60	-1.9	994	-0.19%
2023/07/26	1.1	57.14	5	56.90	56.70	-3.9	992	-0.40%
2023/07/25	18	57.09	16	57.18	57.20	2	988	0.20%
2023/07/24	3	55.88	0	0.00	55.95	3	978	0.31%
2023/07/21	2.2	55.20	0	0.00	55.70	2.2	976	0.22%
2023/07/20	0	0.00	1	56.60	56.70	-1	978	-0.10%
2023/07/19	0.4	57.05	5.9	56.43	56.40	-5.6	973	-0.57%
2023/07/18	3.1	57.40	5	57.52	57.10	-1.9	958	-0.20%
2023/07/17	26.3	57.56	0	0.00	57.50	26.3	949	2.77%
2023/07/14	0.5	56.75	6	57.55	57.55	-5.5	945	-0.59%
2023/07/13	13.7	56.99	4.2	57.08	56.30	9.5	935	1.02%
2023/07/12	1	55.10	2.2	55.00	55.10	-1.1	909	-0.13%
2023/07/11	2.1	54.44	0	0.00	54.75	2.1	906	0.23%
2023/07/10	4.1	53.65	0	0.00	53.25	4.1	894	0.46%
2023/07/07	13.7	53.28	8	53.31	53.35	5.7	881	0.65%
2023/07/06	9.8	54.40	1	54.90	53.95	8.8	849	1.04%
2023/07/05	10.4	56.07	8	55.76	55.90	2.4	817	0.29%
2023/07/04	9.2	56.11	7	56.12	56.55	2.2	806	0.28%
2023/07/03	14.2	55.93	5	55.77	56.05	9.2	805	1.14%
2023/06/30	3.1	54.27	5	54.00	54.65	-2	802	-0.24%
2023/06/29	15.1	54.94	6.1	54.85	54.35	9	799	1.12%
2023/06/28	5	54.25	4	54.24	54.25	1	788	0.13%
2023/06/27	3.2	54.52	9	54.62	54.10	-5.8	791	-0.73%
2023/06/26	4.1	55.00	6	55.03	54.95	-1.9	783	-0.24%
2023/06/21	20.1	55.74	0.5	55.75	55.85	19.6	779	2.51%
2023/06/20	19.1	56.22	1.9	55.81	55.75	17.2	781	2.20%
2023/06/19	37.2	56.30	1.2	56.32	56.30	35.9	782	4.59%
2023/06/16	21.2	56.42	2	56.40	56.50	19.2	780	2.46%
2023/06/15	19	56.34	16	56.44	56.75	3	768	0.39%
2023/06/14	19	56.11	0	0.00	56.10	19	769	2.47%
2023/06/13	3	55.81	1.2	55.90	56.10	1.9	837	0.22%
2023/06/12	2	54.30	1	54.20	54.30	1	875	0.11%
2023/06/09	1	53.66	6	53.73	53.75	-5	885	-0.56%
2023/06/08	6.1	53.38	0	0.00	52.80	6.1	916	0.67%
2023/06/07	7.3	53.69	5	53.92	54.00	2.3	922	0.25%
2023/06/06	14.1	52.94	1	52.85	52.95	13.1	914	1.43%
2023/06/05	3	52.63	12	52.65	52.60	-9	923	-0.97%
2023/06/02	4.2	52.56	6	52.10	52.75	-1.8	928	-0.19%
2023/06/01	4	51.21	1.1	51.31	51.40	2.9	946	0.31%
2023/05/31	4	51.69	2	51.75	51.75	2	949	0.21%
2023/05/30	2	52.00	9.9	51.98	52.00	-7.9	954	-0.82%
2023/05/29	6	51.95	0.2	52.00	51.90	5.8	965	0.60%
2023/05/26	3.1	51.08	1.2	51.00	51.05	1.9	983	0.19%
2023/05/25	4.1	49.64	4.2	49.65	49.65	-0.1	989	-0.01%
2023/05/24	3.1	48.85	5	48.77	48.89	-1.9	999	-0.19%
2023/05/23	3	49.21	14	49.16	49.28	-11	989	-1.11%
2023/05/22	1.1	49.26	5	49.27	49.14	-3.9	1,002	-0.39%
2023/05/19	5	49.13	25	49.10	49.15	-20	1,033	-1.93%
2023/05/18	1	48.57	3	48.52	48.85	-2	1,034	-0.19%
2023/05/17	3.3	47.32	2	46.82	47.70	1.3	1,030	0.13%
2023/05/16	2.4	46.23	10	46.26	46.30	-7.6	1,013	-0.75%
2023/05/15	2.2	45.01	0	0.00	45.26	2.2	1,006	0.21%
2023/05/12	3.1	45.10	1	45.26	45.35	2.1	1,030	0.20%
2023/05/11	0.3	45.64	0	0.00	45.33	0.3	1,032	0.03%
2023/05/10	1.1	45.81	1	45.92	45.88	0.1	1,039	0.01%
2023/05/09	2.1	46.50	5	46.42	46.50	-3	1,038	-0.28%
2023/05/08	69.1	46.51	6.7	46.50	46.49	62.4	1,049	5.94%
2023/05/05	0.2	45.91	1	45.86	46.02	-0.8	1,052	-0.08%
2023/05/04	10	45.50	0	0.00	45.77	10	1,061	0.95%
2023/05/03	0.1	45.58	6	45.61	45.58	-5.9	1,072	-0.55%
2023/05/02	2.7	45.90	1	46.00	45.93	1.7	1,083	0.16%
2023/04/28	2.1	45.49	3	45.44	45.60	-0.9	1,104	-0.09%
2023/04/27	3.1	44.80	2	44.67	44.71	1.1	1,105	0.10%
2023/04/26	2.1	44.43	1	44.53	44.54	1.1	1,110	0.10%
2023/04/25	11.1	44.93	0	0.00	44.52	11.1	1,124	0.99%
2023/04/24	10.1	45.82	0.6	45.95	45.98	9.5	1,115	0.85%
2023/04/21	5.1	46.32	0	0.00	45.90	5.1	1,120	0.46%
2023/04/20	2.1	46.67	1	46.52	46.50	1.1	1,146	0.09%
2023/04/19	0.1	47.29	3	46.91	46.91	-2.9	1,162	-0.25%
2023/04/18	4.2	47.53	4	47.72	47.36	0.2	1,167	0.01%
2023/04/17	3	47.53	0	0.00	47.78	3	1,191	0.25%
2023/04/14	1.2	47.31	0	0.00	47.86	1.2	1,194	0.10%
2023/04/13	1.1	47.30	0	0.00	46.95	1.1	1,199	0.09%
2023/04/12	1	47.47	6	47.53	47.65	-5	1,202	-0.42%
2023/04/11	4.1	47.68	2	47.67	47.59	2.1	1,208	0.17%
2023/04/10	3	47.23	0	0.00	47.30	3	1,215	0.25%
2023/04/07	0	0.00	1	47.00	47.03	-1	1,215	-0.08%
2023/04/06	4.1	46.66	1	46.38	46.69	3.1	1,212	0.26%
2023/03/31	2.3	47.51	2	47.57	47.30	0.3	1,207	0.02%
2023/03/30	2	46.98	0	0.00	46.98	2	1,205	0.17%
2023/03/29	0	0.00	5	46.47	46.46	-5	1,215	-0.41%
2023/03/28	1.1	46.15	10	46.38	46.15	-8.9	1,240	-0.72%
2023/03/27	2	47.06	16	47.19	47.04	-14	1,232	-1.13%
2023/03/24	13.1	47.25	2	47.34	47.49	11.1	1,252	0.88%
2023/03/23	1	46.90	0	0.00	47.00	1	1,256	0.08%
2023/03/22	0	0.00	3	46.07	46.37	-3	1,266	-0.24%
2023/03/21	0	0.00	9	45.00	44.90	-9	1,262	-0.71%
2023/03/20	1.1	44.72	3	44.44	44.42	-2	1,266	-0.15%
2023/03/17	2.1	44.57	0	0.00	44.58	2.1	1,269	0.16%
2023/03/16	27	43.70	4	43.53	43.39	23	1,283	1.79%
2023/03/15	1.2	44.77	0	0.00	44.19	1.2	1,228	0.09%
2023/03/14	0	0.00	3	44.00	43.99	-3	1,193	-0.25%
2023/03/13	1.1	44.44	7	44.91	44.95	-6	1,198	-0.50%
2023/03/10	2.1	45.13	5	44.67	44.74	-2.9	1,175	-0.25%
2023/03/09	0	0.00	1	46.46	46.36	-1	1,207	-0.08%
2023/03/08	4.1	46.45	0	0.00	46.56	4.1	1,227	0.33%
2023/03/07	7	47.06	6	46.99	47.06	1	1,222	0.08%
2023/03/06	3.4	46.45	0	0.00	46.41	3.4	1,244	0.27%
2023/03/03	0	0.00	1.1	45.49	45.46	-1.1	1,227	-0.09%
2023/03/02	0.1	44.71	1	45.15	45.15	-0.9	1,304	-0.07%
2023/03/01	5.1	44.49	0.5	44.52	45.10	4.6	1,295	0.36%
2023/02/24	0.6	45.21	0	0.00	45.02	0.6	1,288	0.05%
2023/02/23	0	0.00	5	45.25	45.43	-5	1,265	-0.40%
2023/02/22	5.2	43.91	4	43.93	44.15	1.2	1,266	0.09%
2023/02/21	2	44.86	0	0.00	44.96	2	1,302	0.15%
2023/02/20	1.2	44.44	0	0.00	44.88	1.2	1,369	0.09%
2023/02/17	0	0.00	3	44.28	44.50	-3	1,398	-0.21%
2023/02/16	0	0.00	6	44.73	45.19	-6	1,380	-0.43%
2023/02/15	10.2	44.40	1	44.49	44.11	9.2	1,463	0.63%
2023/02/14	0	0.00	3	45.65	45.69	-3	1,532	-0.20%
2023/02/13	2.1	44.59	1	45.00	44.92	1.1	1,561	0.07%
2023/02/10	1	45.01	10	45.14	45.16	-9	1,586	-0.57%
2023/02/09	0	0.00	3	45.30	45.35	-3	1,580	-0.19%
2023/02/08	20	45.42	18	45.04	45.39	2	1,592	0.13%
2023/02/07	0.1	44.20	0	0.00	44.30	0.1	1,596	0.00%
2023/02/06	3	44.42	0	0.00	44.24	3	1,603	0.19%
2023/02/03	2.1	45.38	0	0.00	45.30	2.1	1,610	0.13%
2023/02/02	0	44.98	24	45.05	45.36	-24	1,624	-1.48%
2023/02/01	0.2	43.98	2.1	43.95	44.13	-1.9	1,628	-0.12%
2023/01/31	7.1	43.82	2	43.64	43.64	5.1	1,634	0.31%
2023/01/30	3.1	44.28	1	44.20	44.39	2.1	1,641	0.13%
2023/01/17	1	41.62	0	0.00	41.55	1	1,650	0.06%
2023/01/16	3	41.50	2	41.61	41.45	1	1,672	0.06%
2023/01/13	0	0.00	9.2	41.15	41.00	-9.2	1,680	-0.54%
2023/01/12	2	40.41	6	40.80	40.49	-4	1,715	-0.23%
2023/01/11	2.2	40.75	10	40.81	40.69	-7.9	1,718	-0.46%
2023/01/10	0	0.00	52	40.71	40.90	-52	1,737	-2.99%
2023/01/09	1	39.64	38	39.99	40.48	-37	1,734	-2.13%
2023/01/06	0	0.00	7	38.46	38.45	-7	1,744	-0.40%
2023/01/05	2	37.96	2	38.23	37.91	0	1,761	0.00%
2023/01/04	1	37.65	11	37.71	37.71	-10	1,757	-0.57%
2023/01/03	4	36.61	5	37.39	37.71	-1	1,796	-0.06%
2022/12/30	3	37.39	5	37.52	37.32	-2	1,797	-0.11%
2022/12/29	4	36.30	0	0.00	36.82	4	1,802	0.22%
2022/12/28	50	37.26	40	37.02	37.10	10	1,825	0.55%
2022/12/27	8.1	38.28	10	38.45	38.16	-2	1,834	-0.11%
2022/12/26	2	37.74	0	0.00	37.84	2	1,847	0.11%
2022/12/23	14.1	37.48	1	37.37	37.58	13.1	1,873	0.70%
2022/12/22	5.1	38.46	6	38.49	38.58	-0.9	1,887	-0.05%
2022/12/21	30	37.48	30	37.69	37.39	0	1,908	0.00%
2022/12/20	15	37.81	2	37.92	37.10	13	1,907	0.68%
2022/12/19	6	38.58	1	38.59	38.57	5	1,912	0.26%
2022/12/16	48	38.85	42	38.85	38.92	6	1,917	0.31%
2022/12/15	9	40.01	0	0.00	40.34	9	1,909	0.47%
2022/12/14	39	40.02	47	40.19	40.25	-8	1,901	-0.42%
2022/12/13	20	39.46	0	0.00	39.26	20	1,886	1.06%
2022/12/12	9	39.16	0	0.00	39.46	9	1,882	0.48%
2022/12/09	0	40.08	3	39.89	40.10	-3	1,881	-0.16%
2022/12/08	15	39.12	0	0.00	39.12	15	1,876	0.80%
2022/12/07	9	39.76	0	0.00	39.70	9	1,867	0.48%
2022/12/06	6	40.66	2	40.23	40.16	4	1,858	0.22%
2022/12/05	1	42.03	1	42.01	41.43	0	1,857	0.00%
2022/12/02	0.3	41.30	0	0.00	41.28	0.3	1,846	0.02%
2022/12/01	5	42.12	3	41.77	41.77	2	1,854	0.11%
2022/11/30	1	40.29	6	40.44	40.82	-5	1,808	-0.28%
2022/11/29	0.1	39.30	9	39.79	39.97	-8.9	1,791	-0.50%
2022/11/28	71	39.40	17	39.11	39.19	54	1,793	3.01%
2022/11/25	4	40.33	3	40.59	40.27	1	1,778	0.06%
2022/11/24	40	40.14	49	40.52	40.60	-9	1,776	-0.51%
2022/11/23	3	39.70	23	39.71	39.68	-20	1,693	-1.18%
2022/11/22	12	38.57	0	0.00	39.08	12	1,708	0.70%
2022/11/21	5	38.77	1	38.80	38.71	4	1,707	0.23%
2022/11/18	9	39.04	3	39.77	38.95	6	1,710	0.35%
2022/11/17	7	38.99	10	38.99	39.26	-3	1,692	-0.18%
2022/11/16	19	39.16	11	39.10	39.11	8	1,647	0.49%
2022/11/15	3	37.95	186	38.81	39.01	-183	1,587	-11.53%	大賣/鉅額交易
2022/11/14	4	36.75	10	36.96	36.91	-6	1,542	-0.39%
2022/11/11	5.2	36.15	61	36.09	36.30	-55.9	1,525	-3.66%
2022/11/10	3	33.58	2	33.87	33.73	1	1,431	0.07%
2022/11/09	0	0.00	11	33.82	34.12	-11	1,352	-0.81%
2022/11/08	1	33.07	4	33.00	32.82	-3	1,329	-0.23%
2022/11/07	4	32.09	1	32.10	32.35	3	1,310	0.23%
2022/11/04	52	31.03	69	31.06	31.42	-17	1,294	-1.31%
2022/11/03	12	31.09	0	0.00	31.14	12	1,281	0.94%
2022/11/02	2	31.61	71	31.55	31.70	-69	1,273	-5.42%
2022/11/01	8	31.12	9	31.51	31.40	-1	1,270	-0.08%
2022/10/31	17	30.71	1	30.93	30.93	16	1,273	1.26%
2022/10/28	1	30.11	1	30.79	30.14	0	1,275	0.00%
2022/10/27	9	30.89	7	30.96	30.94	2	1,266	0.16%
2022/10/26	21	30.25	0	0.00	30.09	21	1,261	1.67%
2022/10/25	82	30.24	1	29.72	29.87	81	1,249	6.48%
2022/10/24	3	30.89	2	31.43	30.69	1	1,225	0.08%
2022/10/21	4	30.68	17	30.70	30.40	-13	1,208	-1.08%
2022/10/20	18	30.03	0	0.00	30.80	18	1,198	1.50%
2022/10/18	1	31.90	4	31.58	31.75	-3	1,144	-0.26%
2022/10/17	46	30.88	6.5	30.61	31.06	39.5	1,125	3.51%
2022/10/14	2	31.87	2	31.73	31.93	0	1,110	0.00%
2022/10/13	15	31.05	2	31.17	30.30	13	1,097	1.18%
2022/10/12	4.5	31.56	36	31.42	31.60	-31.5	1,082	-2.91%
2022/10/11	15	32.06	30	32.00	31.71	-15	1,086	-1.38%
2022/10/07	27	35.08	0	0.00	34.73	27	1,066	2.53%
2022/10/06	0.1	35.52	0	0.00	35.58	0.1	1,074	0.01%
2022/10/05	1	35.28	2	35.08	35.21	-1	1,099	-0.09%
2022/10/04	6	34.21	35	33.93	34.23	-29	1,089	-2.66%
2022/10/03	19	32.77	0	0.00	32.69	19	1,109	1.71%
2022/09/30	35	33.03	13	32.92	33.29	22	1,118	1.97%
2022/09/29	1	34.48	11	34.42	33.99	-10	1,136	-0.88%
2022/09/28	43	34.50	7	34.10	33.76	36	1,144	3.15%
2022/09/27	4	35.32	6	35.55	35.41	-2	1,152	-0.17%
2022/09/26	5	35.49	28	35.47	35.10	-23	1,179	-1.95%
2022/09/23	1.1	36.82	1.1	37.16	36.98	0	1,195	0.00%
2022/09/22	14	37.24	0	0.00	37.58	14	1,223	1.15%
2022/09/21	2.1	38.60	0	0.00	38.60	2.1	1,213	0.17%
2022/09/20	3	39.13	0	0.00	39.14	3	1,224	0.25%
2022/09/19	1	39.00	1	38.86	38.51	0	1,256	0.00%
2022/09/16	3	38.88	1	38.75	38.87	2	1,268	0.16%
2022/09/15	1	39.47	1	39.76	39.65	0	1,292	0.00%
2022/09/14	0	39.40	1	38.96	39.37	-1	1,308	-0.08%
2022/09/13	10	40.82	1	41.14	40.86	9	1,312	0.69%
2022/09/12	0	0.00	5	40.40	40.44	-5	1,325	-0.38%
2022/09/08	3	38.88	3	38.92	38.98	0	1,323	0.00%
2022/09/07	10	38.15	0	0.00	38.05	10	1,337	0.75%
2022/09/06	1	39.52	0.2	39.54	39.63	0.9	1,344	0.06%
2022/09/05	2	39.56	1.4	39.61	39.53	0.7	1,344	0.05%
2022/09/02	11.1	39.85	3	39.93	39.53	8.1	1,342	0.60%
2022/09/01	5.1	40.11	1.5	40.20	40.19	3.6	1,332	0.27%
2022/08/31	0	41.25	0	0.00	41.94	0	1,310	0.00%
2022/08/30	0	41.30	0	0.00	41.35	0	1,302	0.00%
2022/08/29	0.1	40.85	4.1	40.85	40.85	-4	1,298	-0.30%
2022/08/26	3	43.06	9	43.35	43.07	-6	1,276	-0.47%
2022/08/25	0	0.00	3	42.83	42.66	-3	1,271	-0.24%
2022/08/24	2	41.85	0	0.00	41.79	2	1,276	0.16%
2022/08/23	6	42.10	0	0.00	41.90	6	1,284	0.47%
2022/08/22	1	42.73	0	0.00	42.72	1	1,275	0.08%
2022/08/19	0	43.80	1	43.91	43.68	-1	1,274	-0.08%
2022/08/18	3	43.13	0	0.00	43.43	3	1,272	0.24%
2022/08/17	0	0.00	9	43.79	43.78	-9	1,267	-0.71%
2022/08/16	0	0.00	2	43.79	43.71	-2	1,268	-0.16%
2022/08/15	0	0.00	7	43.72	43.66	-7	1,263	-0.55%
2022/08/12	0	0.00	6	42.91	43.02	-6	1,253	-0.48%
2022/08/11	1	42.32	4	42.19	42.35	-3	1,247	-0.24%
2022/08/10	2	40.85	0	0.00	40.84	2	1,240	0.16%
2022/08/09	3	40.73	0	0.00	41.43	3	1,240	0.24%
2022/08/08	2	41.04	0	0.00	41.27	2	1,235	0.16%
2022/08/05	1	41.50	20	40.83	41.50	-19	1,226	-1.55%
2022/08/04	3	38.93	0	0.00	39.54	3	1,216	0.25%
2022/08/03	2.1	39.54	1	39.66	39.66	1.1	1,194	0.09%
2022/08/02	19	39.43	1	39.56	39.53	18	1,196	1.51%
2022/08/01	5	40.53	1	40.90	40.90	4	1,195	0.33%
2022/07/29	19	41.17	1	41.12	40.97	18	1,190	1.51%
2022/07/28	22	40.75	0	0.00	40.37	22	1,193	1.84%
2022/07/27	2	39.91	1	40.20	40.31	1	1,180	0.09%
2022/07/26	2	39.89	1	39.66	39.80	1	1,173	0.09%
2022/07/25	6	39.88	0	0.00	40.36	6	1,164	0.52%
2022/07/22	5	40.21	0	0.00	40.21	5	1,173	0.43%
2022/07/21	5	39.28	0	0.00	40.17	5	1,172	0.43%
2022/07/20	12	39.78	0	0.00	39.27	12	1,156	1.04%
2022/07/18	0	0.00	5	38.48	38.67	-5	1,149	-0.43%
2022/07/15	6	37.48	22	37.47	38.00	-16	1,128	-1.42%
2022/07/14	27	36.79	4	37.13	37.41	23	1,113	2.07%
2022/07/13	7	36.87	2	37.04	36.88	5	1,091	0.46%
2022/07/12	13	35.85	0	0.00	35.00	13	1,052	1.23%
2022/07/11	6	37.36	2	36.87	36.90	4	1,034	0.39%
2022/07/07	5	35.97	4	35.72	36.73	1	976	0.10%
2022/07/06	10.1	35.35	7	35.41	35.02	3.1	937	0.33%
2022/07/05	11	36.81	5	36.77	36.69	6	912	0.66%
2022/07/04	6	36.15	0	0.00	36.15	6	874	0.69%
2022/07/01	24	37.15	12	36.48	36.48	12	839	1.43%
2022/06/30	18	39.14	11	39.16	38.81	7	797	0.88%
2022/06/29	9	41.04	0	0.00	41.07	9	761	1.18%
2022/06/28	23	41.77	0	0.00	41.83	23	750	3.06%
2022/06/27	1	42.54	29	42.80	42.54	-28	737	-3.80%
2022/06/24	2	41.42	0	0.00	40.96	2	703	0.28%
2022/06/23	9.1	40.11	5	40.14	40.40	4.1	688	0.59%
2022/06/22	18	41.76	1	41.19	41.06	17	664	2.56%
2022/06/21	11	42.43	22	42.16	42.94	-11	646	-1.70%
2022/06/20	39	41.50	0	0.00	40.87	39	634	6.14%
2022/06/17	5	42.08	4	42.35	42.12	1	612	0.16%
2022/06/16	9	44.14	2	45.41	43.25	7	600	1.17%
2022/06/14	2	43.80	4	43.82	44.42	-2	564	-0.35%
2022/06/13	20	44.42	1	44.40	44.40	19	562	3.38%
2022/06/10	3	46.46	0	0.00	46.75	3	566	0.53%
2022/06/09	1	47.33	0	0.00	47.44	1	568	0.18%
2022/06/08	0	0.00	1	47.80	47.68	-1	572	-0.17%
2022/06/07	1	47.00	0	0.00	46.70	1	583	0.17%
2022/06/01	0	0.00	0.7	48.00	47.78	-0.7	621	-0.11%
2022/05/31	0	0.00	0.3	47.47	48.00	-0.3	609	-0.05%
2022/05/30	0	0.00	1	46.74	47.41	-1	595	-0.17%
2022/05/27	0	0.00	26.1	45.05	45.50	-26.1	589	-4.43%
2022/05/26	15.1	43.98	4	44.78	43.94	11.1	589	1.88%
2022/05/25	0	0.00	4	44.93	44.74	-4	597	-0.67%
2022/05/24	8	44.02	5	44.56	43.88	3	606	0.49%
2022/05/23	0	0.00	9	45.28	45.01	-9	603	-1.49%
2022/05/20	0	0.00	8	44.76	44.82	-8	609	-1.31%
2022/05/19	31	43.66	1	43.45	43.99	30	607	4.94%
2022/05/17	3	44.43	0	0.00	44.43	3	603	0.50%
2022/05/16	0	0.00	5	43.14	43.51	-5	602	-0.83%
2022/05/13	5	43.15	3	43.15	43.08	2	598	0.33%
2022/05/12	0	0.00	10	42.24	41.95	-10	613	-1.63%
2022/05/11	0	0.00	0	43.50	44.09	0	600	-0.01%
2022/05/10	0	0.00	30	42.84	44.22	-30	600	-4.99%
2022/05/06	2	45.92	0	0.00	46.04	2	578	0.35%
2022/04/29	10.1	47.42	0	0.00	47.22	10.1	584	1.72%
2022/04/28	1	45.62	10	45.72	46.19	-9	585	-1.54%
2022/04/27	6	45.41	3	45.53	45.64	3	570	0.53%
2022/04/26	3	47.25	0	0.00	47.31	3	567	0.53%
2022/04/25	0.1	47.39	10.1	47.12	47.30	-10	581	-1.73%
2022/04/22	0	0.00	1	49.60	49.82	-1	555	-0.18%
2022/04/21	1	50.80	4	50.65	50.45	-3	559	-0.54%
2022/04/20	0.1	50.40	0	0.00	50.20	0.1	551	0.02%
2022/04/19	0.1	50.00	0	0.00	49.79	0.1	548	0.02%
2022/04/18	1	48.80	0	0.00	48.92	1	554	0.18%
2022/04/15	3	50.05	0	0.00	49.55	3	553	0.54%
2022/04/13	10	51.39	1	51.20	51.40	9	567	1.59%
2022/04/12	6.1	49.54	0	0.00	49.74	6.1	571	1.07%
2022/04/11	2	50.68	0	0.00	49.71	2	579	0.34%
2022/04/07	7	51.35	0	0.00	50.50	7	584	1.21%
2022/03/30	0	0.00	2	54.00	54.15	-2	586	-0.34%
2022/03/29	20	52.87	0	0.00	52.85	20	584	3.43%
2022/03/28	0	52.00	0	0.00	52.65	0	581	0.01%
2022/03/25	0	0.00	0.8	53.50	53.55	-0.8	580	-0.14%
2022/03/23	0	0.00	3	53.93	54.05	-3	576	-0.52%
2022/03/21	0.8	52.81	0	0.00	52.65	0.8	572	0.14%
2022/03/18	0	0.00	2	51.88	52.10	-2	587	-0.34%
2022/03/17	13	52.02	10	52.07	52.55	3	583	0.51%
2022/03/15	0.1	49.40	0	0.00	49.09	0.1	571	0.01%
2022/03/11	2	51.10	4.3	51.00	50.90	-2.3	575	-0.40%
2022/03/10	5	51.58	6	52.25	52.15	-1	574	-0.17%
2022/03/09	2	49.63	0	0.00	49.56	2	562	0.36%
2022/03/08	5.4	49.27	0	0.00	48.31	5.4	560	0.96%
2022/03/07	3.2	51.14	0	0.00	50.40	3.2	550	0.57%
2022/03/04	0	0.00	1	54.00	54.05	-1	531	-0.19%
2022/03/02	0	0.00	1	54.75	55.00	-1	557	-0.18%
2022/03/01	2	55.33	0	0.00	55.35	2	555	0.36%
2022/02/24	11	53.93	8	53.60	53.25	3	546	0.56%
2022/02/23	0	0.00	1	55.80	56.20	-1	534	-0.19%
2022/02/22	6	55.22	5	55.18	55.50	1	533	0.20%
2022/02/21	0	0.00	1	56.70	57.35	-1	526	-0.19%
2022/02/17	0	0.00	1	58.05	57.45	-1	528	-0.19%
2022/02/16	1	56.80	2	57.20	57.25	-1	523	-0.19%
2022/02/15	1	55.40	0	0.00	55.50	1	517	0.19%
2022/02/14	0	56.00	20	56.02	55.80	-20	525	-3.80%
2022/02/11	0	0.00	1	57.35	57.50	-1	525	-0.19%
2022/02/09	1	56.85	10	56.40	56.85	-9	530	-1.70%
2022/02/08	12	55.94	1	55.95	55.80	11	531	2.07%
2022/02/07	11	54.90	0	0.00	55.20	11	527	2.09%
2022/01/26	12	53.97	2	54.03	53.60	10	520	1.92%
2022/01/25	24	53.81	27	53.79	53.90	-3	519	-0.57%
2022/01/24	11	55.52	7	54.50	55.65	4	512	0.78%
2022/01/21	21.1	55.57	18	55.57	55.15	3.1	510	0.60%
2022/01/20	0	57.60	0	0.00	57.45	0	506	0.00%
2022/01/19	1	57.10	1	57.50	57.05	0	505	0.00%
2022/01/17	1	58.80	0	0.00	59.05	1	490	0.20%
2022/01/14	0	57.49	1	57.65	58.00	-1	492	-0.19%
2022/01/13	2	58.18	0	0.00	58.50	2	497	0.40%
2022/01/12	1	57.80	0	0.00	57.90	1	500	0.20%
2022/01/07	3	56.75	3	57.03	56.75	0	514	0.00%
2022/01/06	0	57.50	0	0.00	57.80	0	507	0.01%
2022/01/05	0	0.00	1	58.55	58.55	-1	502	-0.20%
2022/01/04	1	58.75	4	58.20	59.00	-3	506	-0.59%
2022/01/03	4	57.38	4	57.10	57.35	0	500	0.00%
2021/12/30	0	0.00	1	57.15	57.10	-1	512	-0.20%
2021/12/24	0	0.00	1	55.65	55.45	-1	575	-0.17%
2021/12/23	0	0.00	1	55.30	55.30	-1	584	-0.17%
2021/12/22	1	54.60	0	0.00	54.60	1	596	0.17%
2021/12/21	1	54.60	1	54.60	54.55	0	601	0.00%
2021/12/20	0	0.00	1	53.20	53.35	-1	600	-0.17%
2021/12/16	1	54.10	0	0.00	54.50	1	605	0.17%
2021/12/14	1	53.00	0	0.00	52.85	1	620	0.16%
2021/12/09	0	0.00	1	54.50	54.65	-1	605	-0.17%
2021/12/08	1	54.80	0	0.00	54.65	1	601	0.17%
2021/12/06	0	0.00	1	53.45	53.50	-1	600	-0.17%
2021/12/03	0	53.40	0	0.00	53.65	0	604	0.00%
2021/12/02	0	0.00	0	53.30	53.50	0	607	-0.01%
2021/11/30	1	52.20	0	0.00	51.45	1	611	0.17%
2021/11/29	2	51.75	2	51.30	51.20	0	612	0.00%
2021/11/26	1	51.41	0	0.00	51.35	1	607	0.17%
2021/11/19	0	0.00	1	54.40	54.50	-1	645	-0.15%
2021/11/18	0	0.00	8	54.45	54.60	-8	647	-1.24%
2021/11/15	1	53.35	0	0.00	53.35	1	704	0.14%
2021/11/11	0	0.00	2	52.30	52.00	-2	721	-0.28%
2021/11/09	0	0.00	1	52.70	52.70	-1	712	-0.14%
2021/11/05	2	50.65	0	0.00	51.05	2	710	0.28%
2021/11/03	0	0.00	1	50.00	49.93	-1	713	-0.14%
2021/11/02	0	0.00	2	49.90	49.57	-2	713	-0.28%
2021/11/01	2	49.92	0	49.90	49.86	2	705	0.28%
2021/10/28	0	0.00	2	49.36	49.66	-2	699	-0.29%
2021/10/27	0	0.00	2	49.68	49.80	-2	702	-0.28%
2021/10/26	2	49.71	1	49.47	49.66	1	704	0.14%
2021/10/25	0	0.00	2	48.34	48.82	-2	707	-0.28%
2021/10/22	1	48.55	1	48.44	48.62	0	732	0.00%
2021/10/21	2	49.10	16	49.07	48.54	-14	733	-1.91%
2021/10/20	0	0.00	4	49.00	48.77	-4	722	-0.55%
2021/10/19	0	0.00	0	48.80	48.82	0	722	0.00%
2021/10/18	0	48.05	0.1	48.20	47.76	0	721	0.00%
2021/10/15	2.1	47.70	7.1	47.64	48.00	-5	719	-0.69%
2021/10/14	5	46.10	0	0.00	46.02	5	713	0.70%
2021/10/13	1	45.72	2	46.21	45.72	-1	709	-0.14%
2021/10/12	2	45.88	10	45.55	46.10	-8	704	-1.14%
2021/10/08	0	47.41	0	0.00	47.18	0	692	0.00%
2021/10/07	1	47.60	2.1	47.21	47.76	-1	688	-0.15%
2021/10/06	8	45.76	0	0.00	45.79	8	671	1.19%
2021/10/05	25	45.27	5	46.06	45.97	20	653	3.06%
2021/10/04	1	45.86	0	0.00	45.88	1	637	0.16%
2021/10/01	36	47.27	32	46.45	46.39	4	627	0.64%
2021/09/30	5	49.07	0	49.30	48.88	5	597	0.84%
2021/09/29	4	48.22	4	48.47	48.26	0	585	0.00%
2021/09/28	0	0.00	2	50.20	50.20	-2	571	-0.35%
2021/09/23	2	49.89	0	0.00	49.85	2	563	0.35%
2021/09/22	9	48.80	3	48.79	48.81	6	559	1.07%
2021/09/15	0	0.00	2	50.95	51.35	-2	557	-0.36%
2021/09/14	1	51.85	1	52.20	51.80	0	560	0.00%
2021/09/10	5	51.91	0	0.00	51.95	5	572	0.87%
2021/09/09	9	50.20	0	0.00	50.60	9	559	1.61%
2021/09/08	0	0.00	2	50.20	50.50	-2	559	-0.36%
2021/09/06	1	52.35	1	51.90	51.85	0	554	0.00%
2021/09/03	4	52.20	0	0.00	52.20	4	554	0.72%
2021/09/02	0	0.00	2	51.10	50.80	-2	552	-0.36%
2021/08/31	2	51.55	2	50.20	51.70	0	543	0.00%
2021/08/30	0	0.00	12	50.73	51.15	-12	549	-2.18%
2021/08/27	4	50.10	0	0.00	50.10	4	547	0.73%
2021/08/25	0	0.00	3	48.78	48.94	-3	527	-0.57%
2021/08/24	1	47.82	1	47.92	47.84	0	525	0.00%
2021/08/20	10	44.77	8	44.93	44.92	2	513	0.39%
2021/08/19	31	46.03	34	45.40	45.05	-3	510	-0.59%
2021/08/18	7	46.87	0	0.00	47.63	7	494	1.42%
2021/08/17	3	47.02	0	0.00	46.53	3	500	0.60%
2021/08/16	9	47.71	0	0.00	47.60	9	510	1.76%
2021/08/13	1	48.56	1	48.74	48.40	0	528	0.00%
2021/08/06	0	0.00	2	51.15	51.40	-2	638	-0.31%
2021/08/02	2	50.15	0	0.00	51.15	2	754	0.27%
2021/07/30	0	0.00	2	49.54	49.54	-2	756	-0.26%
2021/07/29	2	49.25	0	0.00	50.60	2	754	0.26%
2021/07/28	17	47.79	16	48.07	48.37	1	768	0.13%
2021/07/26	0	0.00	2	50.40	50.10	-2	784	-0.25%
2021/07/22	2	51.30	0	0.00	51.10	2	790	0.25%
2021/07/21	0	0.00	1	50.05	50.20	-1	784	-0.13%
2021/07/20	2	50.68	2	50.85	50.55	0	778	0.00%
2021/07/16	0	0.00	2	52.55	52.80	-2	769	-0.26%
2021/07/15	2	53.40	0	0.00	53.55	2	767	0.26%
2021/07/14	1	52.75	0	0.00	52.40	1	764	0.13%
2021/07/13	0	0.00	2	52.40	52.50	-2	761	-0.26%
2021/07/12	2	52.50	0	0.00	52.40	2	758	0.26%
2021/07/07	0	0.00	2	51.95	52.05	-2	756	-0.26%
2021/07/05	2	52.80	0	0.00	52.80	2	761	0.26%
2021/07/01	0	0.00	2	51.00	51.10	-2	767	-0.26%
2021/06/30	2	51.75	1	51.70	51.70	1	781	0.13%
2021/06/28	0	0.00	2	50.40	50.60	-2	787	-0.25%
2021/06/23	2	48.90	0	48.30	49.25	2	790	0.25%
2021/06/18	3	49.25	2	49.10	49.12	1	797	0.13%
2021/06/16	0	48.79	0	0.00	49.00	0	805	0.00%
2021/06/15	0	49.10	0	0.00	49.19	0	815	0.00%
2021/06/11	2	48.32	0	48.60	48.24	2	813	0.24%
2021/06/10	0	0.00	2	47.70	47.88	-2	810	-0.25%
2021/06/07	0	47.62	22	46.09	47.50	-22	810	-2.71%
2021/06/04	0	0.00	18	47.55	47.62	-18	796	-2.26%
2021/06/03	0	48.40	10	48.25	48.28	-10	798	-1.25%
2021/06/02	8	47.67	2	47.60	47.52	6	800	0.75%
2021/05/31	0	47.00	0	0.00	47.06	0	808	0.00%
2021/05/28	2	46.26	2	46.26	46.30	0	803	0.00%
2021/05/27	6	44.07	2	43.77	44.56	4	798	0.50%
2021/05/26	2	44.69	1	44.81	44.90	1	816	0.12%
2021/05/25	12	44.63	0	44.76	44.82	12	816	1.47%
2021/05/24	3	43.27	1	42.59	43.36	2	803	0.25%
2021/05/21	19	43.06	1	43.16	43.00	18	791	2.27%
2021/05/20	3	41.64	2	41.18	41.52	1	774	0.13%
2021/05/19	6	42.45	2	41.75	42.02	4	758	0.53%
2021/05/18	5	41.62	2	42.10	42.31	3	746	0.40%
2021/05/17	0	0.00	3	38.40	38.06	-3	726	-0.41%
2021/05/14	3	40.15	0	0.00	40.44	3	692	0.43%
2021/05/13	3	40.52	3	39.60	39.48	0	679	0.00%
2021/05/12	5	40.79	1	41.73	40.50	4	654	0.61%
2021/05/11	4	46.17	5	45.47	44.48	-1	601	-0.17%
2021/05/10	2	48.40	0	0.00	48.41	2	582	0.34%
2021/05/04	2	46.35	2	46.28	46.83	0	575	0.00%
2021/04/28	0	0.00	4	50.09	50.20	-4	530	-0.75%
2021/04/26	4	49.76	0	0.00	50.15	4	543	0.74%
2021/04/22	2	49.18	2	48.76	47.78	0	559	0.00%
2021/04/21	0	0.00	3	47.81	48.00	-3	558	-0.54%
2021/04/15	3	46.54	0	0.00	47.14	3	576	0.52%
2021/04/09	0	0.00	3	46.16	46.09	-3	635	-0.47%
2021/04/06	0	0.00	5	45.62	45.57	-5	630	-0.79%
2021/04/01	3	44.50	0	0.00	44.48	3	616	0.49%
2021/03/31	5	44.38	3	43.79	43.81	2	615	0.32%
2021/03/29	0	0.00	7	43.66	43.70	-7	605	-1.16%
2021/03/26	3	42.72	1	43.07	43.07	2	599	0.33%
2021/03/25	4	41.37	4	41.15	41.76	0	594	0.00%
2021/03/24	1	41.35	0	0.00	41.37	1	578	0.17%
2021/03/23	0	0.00	5	42.63	42.12	-5	570	-0.88%
2021/03/22	7	42.50	0	0.00	42.35	7	573	1.22%
2021/03/18	0	0.00	1	43.40	42.90	-1	665	-0.15%
2021/03/17	0	0.00	3	42.29	42.28	-3	659	-0.45%
2021/03/12	0	0.00	2	42.50	42.50	-2	665	-0.30%
2021/03/11	7	42.33	0	0.00	42.23	7	664	1.05%
2021/03/10	3	40.75	0	0.00	40.56	3	654	0.46%
2021/03/08	0	0.00	3	40.39	40.32	-3	652	-0.46%
2021/03/05	3	40.43	0	0.00	40.35	3	643	0.47%
2021/03/04	1	40.40	4	40.43	40.88	-3	639	-0.47%
2021/03/03	3	42.25	0	0.00	42.28	3	628	0.48%
2021/03/02	0	0.00	4	42.32	40.76	-4	625	-0.64%
2021/02/26	7	41.68	7	41.37	40.78	0	624	0.00%
2021/02/25	4	43.37	0	0.00	43.37	4	599	0.67%
2021/02/19	1	43.02	4	42.99	43.04	-3	579	-0.52%
2021/02/17	4	42.91	0	0.00	43.00	4	575	0.69%
2021/02/04	0	0.00	5	39.30	39.38	-5	553	-0.90%
2021/02/01	9	37.47	5	37.47	37.94	4	547	0.73%
2021/01/28	5	37.89	4	38.11	38.09	1	540	0.18%
2021/01/26	2	40.18	2	39.55	39.25	0	549	0.00%
2021/01/22	0	0.00	4	41.28	41.18	-4	540	-0.74%
2021/01/21	5	41.35	0	0.00	41.68	5	545	0.92%
2021/01/20	1	40.50	5	39.68	39.71	-4	535	-0.75%
2021/01/19	5	40.58	0	0.00	40.58	5	530	0.94%
2021/01/18	4	38.16	5	38.72	38.88	-1	520	-0.19%
2021/01/15	1	39.28	0	0.00	39.06	1	511	0.20%
2021/01/14	0	0.00	5	39.15	39.55	-5	500	-1.00%
2021/01/13	7	39.63	0	0.00	39.89	7	496	1.41%
2021/01/12	0	0.00	6	38.18	38.44	-6	488	-1.23%
2021/01/08	6	38.30	0	0.00	38.31	6	483	1.24%
2021/01/07	0	0.00	1	36.75	37.22	-1	480	-0.21%
2021/01/05	2	35.62	0	0.00	35.81	2	432	0.46%
2020/11/16	0	0.00	13	28.45	29.05	-13	590	-2.20%
2020/11/13	10	27.74	0	0.00	27.75	10	594	1.68%
2020/11/04	0	0.00	2	25.90	26.09	-2	612	-0.33%
2020/11/02	3	24.45	0	0.00	24.73	3	607	0.49%
2020/10/29	1	24.98	0	0.00	25.09	1	604	0.17%
2020/10/26	1	26.05	0	0.00	26.16	1	610	0.16%
2020/10/22	0	0.00	10	25.85	25.98	-10	634	-1.58%
2020/10/21	0	0.00	3	25.90	25.95	-3	649	-0.46%
2020/10/19	0	0.00	1	25.82	26.02	-1	673	-0.15%
2020/10/16	6	25.58	6	25.56	25.33	0	674	0.00%
2020/10/15	1	25.42	0	0.00	25.65	1	679	0.15%
2020/10/12	10	26.12	3	26.17	26.08	7	693	1.01%
2020/10/08	0	0.00	13	25.78	25.80	-13	687	-1.89%
2020/10/07	10	25.24	2	25.28	25.30	8	686	1.17%
2020/09/30	0	0.00	5	24.36	24.39	-5	691	-0.72%
2020/09/28	0	0.00	1	24.05	24.07	-1	690	-0.14%
2020/09/25	7	23.35	2	23.58	23.28	5	687	0.73%
2020/09/24	5	23.33	0	0.00	23.25	5	678	0.74%
2020/09/23	3	24.48	0	0.00	24.57	3	636	0.47%
2020/09/21	3	25.49	0	0.00	25.24	3	626	0.48%
2020/09/17	1	25.69	8	25.95	25.62	-7	623	-1.12%
2020/09/16	0	0.00	15	25.84	25.97	-15	621	-2.41%
2020/09/15	0	0.00	13	25.35	25.57	-13	621	-2.09%
2020/09/14	8	25.30	3	25.20	25.30	5	570	0.88%
2020/09/11	3	24.69	4	24.64	24.69	-1	550	-0.18%
2020/09/10	0	0.00	2	24.65	24.70	-2	500	-0.40%
2020/09/09	4	23.95	0	0.00	24.44	4	498	0.80%
2020/09/08	15	24.71	0	0.00	24.71	15	499	3.01%
2020/09/07	0	0.00	1	24.86	24.44	-1	525	-0.19%
2020/09/04	6	24.41	14	24.46	24.49	-8	529	-1.51%
2020/09/03	14	25.14	7	25.11	25.01	7	526	1.33%
2020/09/02	4	24.52	16	24.45	24.78	-12	521	-2.30%
2020/09/01	16	24.74	0	0.00	24.79	16	519	3.08%
2020/08/31	3	24.66	0	0.00	24.36	3	519	0.58%
2020/08/28	2	24.75	1	25.05	24.81	1	514	0.19%
2020/08/27	1	25.00	1	25.22	25.11	0	516	0.00%
2020/08/25	0	0.00	24	24.93	24.92	-24	519	-4.62%
2020/08/24	0	0.00	10	24.53	24.51	-10	517	-1.93%
2020/08/21	16	24.36	14	24.33	24.25	2	523	0.38%
2020/08/20	38	23.71	1	23.37	23.27	37	518	7.13%
2020/08/19	0	0.00	18	25.17	25.16	-18	501	-3.59%
2020/08/17	0	0.00	1	25.50	25.76	-1	506	-0.20%
2020/08/14	15	25.05	1	25.06	25.06	14	503	2.78%
2020/08/12	4	24.43	0	0.00	24.53	4	519	0.77%
2020/08/11	2	25.11	2	25.16	25.00	0	526	0.00%
2020/08/07	0	0.00	21	24.99	25.01	-21	532	-3.94%
2020/08/06	0	0.00	7	25.36	25.30	-7	537	-1.30%
2020/08/05	8	24.83	2	24.82	24.90	6	538	1.11%
2020/08/04	15	24.40	0	0.00	24.49	15	542	2.76%
2020/08/03	0	0.00	14	23.94	23.75	-14	544	-2.57%
2020/07/31	15	24.36	0	0.00	24.32	15	545	2.75%
2020/07/30	5	24.23	0	0.00	24.36	5	547	0.91%
2020/07/29	0	0.00	5	23.90	23.82	-5	551	-0.91%
2020/07/28	7	24.93	25	24.82	23.88	-18	562	-3.20%
2020/07/27	23	24.04	0	0.00	24.00	23	552	4.16%
2020/07/24	2	22.87	1	23.37	22.78	1	546	0.18%
2020/07/23	0	0.00	17	22.96	23.33	-17	543	-3.13%
2020/07/21	18	23.27	0	0.00	23.24	18	556	3.24%
2020/07/16	0	0.00	3	22.03	22.15	-3	628	-0.48%
2020/07/15	18	22.71	18	22.40	22.45	0	629	0.00%
2020/07/14	0	0.00	10	22.18	22.33	-10	645	-1.55%
2020/07/13	10	22.40	0	0.00	22.40	10	655	1.52%
2020/07/10	3	21.83	3	21.80	21.72	0	664	0.00%
2020/07/09	0	0.00	5	22.35	22.17	-5	673	-0.74%
2020/07/08	0	0.00	6	22.05	22.11	-6	678	-0.88%
2020/07/07	0	0.00	20	21.68	21.82	-20	692	-2.89%
2020/07/06	0	0.00	4	21.90	21.90	-4	708	-0.56%
2020/07/01	0	0.00	10	20.19	20.12	-10	751	-1.33%
2020/06/30	20	19.93	0	0.00	19.88	20	759	2.63%
2020/06/29	10	19.56	21	19.62	19.50	-11	779	-1.41%
2020/06/24	21	20.06	0	0.00	19.99	21	810	2.59%
2020/06/22	23	19.82	23	19.54	19.58	0	900	0.00%
2020/06/19	0	0.00	23	19.56	19.57	-23	969	-2.37%
2020/06/16	23	19.37	0	0.00	19.38	23	1,154	1.99%
2020/06/15	20	18.86	0	0.00	18.51	20	1,211	1.65%
2020/06/12	0	0.00	10	19.00	19.00	-10	1,245	-0.80%
2020/06/11	3	19.60	0	0.00	19.25	3	1,277	0.23%
2020/06/10	15	19.83	28	19.95	20.02	-13	1,295	-1.00%
2020/06/09	0	0.00	13	19.53	19.65	-13	1,332	-0.98%
2020/06/08	10	19.58	1	19.51	19.56	9	1,345	0.67%
2020/06/05	0	0.00	1	19.05	19.19	-1	1,345	-0.07%
2020/06/03	0	0.00	1	18.50	18.64	-1	1,356	-0.07%
2020/06/02	0	0.00	2	18.05	18.01	-2	1,353	-0.15%
2020/06/01	23	17.93	0	0.00	17.89	23	1,356	1.70%
2020/05/28	5	17.46	24	17.37	17.40	-19	1,361	-1.40%
2020/05/26	24	17.69	27	17.73	17.67	-3	1,375	-0.22%
2020/05/22	6	16.99	24	17.05	16.86	-18	1,362	-1.32%
2020/05/19	25	17.20	5	17.21	17.16	20	1,339	1.49%
2020/05/18	10	16.84	3	16.79	16.79	7	1,324	0.53%
2020/05/15	8	16.79	8	16.91	16.99	0	1,310	0.00%
2020/05/14	6	16.91	1	17.02	16.79	5	1,301	0.38%
2020/05/12	14	17.17	33	17.11	17.16	-19	1,285	-1.48%
2020/05/11	2	17.57	7	17.62	17.54	-5	1,273	-0.39%
2020/05/08	10	17.33	13	17.20	17.26	-3	1,266	-0.24%
2020/05/07	40	16.92	13	16.92	17.03	27	1,260	2.14%
2020/05/06	11	16.74	11	16.61	16.72	0	1,254	0.00%
2020/05/05	10	16.77	10	16.70	16.69	0	1,248	0.00%
2020/05/04	8	16.48	27	16.31	16.45	-19	1,245	-1.53%
2020/04/30	10	17.15	10	17.23	17.42	0	1,236	0.00%
2020/04/29	5	16.80	10	16.45	16.74	-5	1,235	-0.40%
2020/04/28	10	16.08	0	0.00	16.25	10	1,227	0.81%
2020/04/27	0	0.00	30	15.84	16.20	-30	1,226	-2.45%
2020/04/24	37	15.32	0	0.00	15.35	37	1,209	3.06%
2020/04/23	51	15.52	31	15.02	15.40	20	1,203	1.66%
2020/04/22	7	15.09	2	14.88	15.17	5	1,175	0.43%
2020/04/17	28	16.40	33	16.12	16.16	-5	1,100	-0.45%
2020/04/16	0	0.00	30	15.17	15.43	-30	1,080	-2.78%
2020/04/15	19	15.56	21	15.36	15.51	-2	1,066	-0.19%
2020/04/14	31	14.97	0	0.00	15.31	31	1,055	2.94%
2020/04/13	1	14.56	0	0.00	14.53	1	1,041	0.10%
2020/04/09	0	0.00	35	14.40	14.59	-35	1,019	-3.43%
2020/04/08	34	14.38	0	0.00	14.68	34	1,001	3.39%
2020/04/07	0	0.00	41	14.05	14.24	-41	990	-4.14%
2020/04/06	41	13.50	11	13.44	13.67	30	969	3.09%
2020/03/31	5	13.20	5	13.27	13.18	0	936	0.00%
2020/03/30	78	12.63	0	0.00	13.07	78	915	8.52%
2020/03/27	11	13.75	118	13.74	13.15	-107	876	-12.21%	大賣/鉅額交易
2020/03/26	80	13.21	80	12.84	13.28	0	823	0.00%
2020/03/25	1	12.92	0	0.00	13.03	1	775	0.13%
2020/03/24	1	11.93	2	12.05	12.15	-1	702	-0.14%
2020/03/23	1	11.08	5	11.19	10.90	-4	620	-0.64%
2020/03/20	21	11.83	23	11.56	11.92	-2	578	-0.35%
2020/03/19	78	10.82	36	10.60	10.23	42	504	8.32%
2020/03/18	4	12.07	2	12.55	11.94	2	438	0.46%
2020/03/17	5	12.71	2	13.16	12.70	3	395	0.76%
2020/03/16	0	0.00	20	13.70	13.38	-20	332	-6.01%
2020/03/13	21	14.49	6	13.56	14.52	15	306	4.90%
2020/03/12	0	0.00	17	14.92	15.22	-17	262	-6.47%
2020/03/11	0	0.00	26	16.84	16.79	-26	247	-10.51%
2020/03/10	27	17.16	1	17.11	17.29	26	242	10.73%
2020/03/09	3	17.37	0	0.00	17.15	3	231	1.30%
2020/03/06	2	18.25	17	18.53	18.23	-15	222	-6.74%
2020/03/02	27	17.91	17	17.66	18.02	10	194	5.14%
2020/02/27	1	18.40	0	0.00	18.26	1	176	0.57%
2020/02/26	1	18.75	19	18.62	18.75	-18	165	-10.87%
2020/02/25	20	19.07	11	19.01	19.13	9	162	5.56%
2020/02/24	15	19.06	0	0.00	19.06	15	157	9.50%
2020/02/21	3	19.55	20	19.43	19.53	-17	152	-11.12%
2020/02/20	23	19.75	21	19.61	19.70	2	151	1.32%
2020/02/19	24	19.88	0	0.00	19.80	24	150	15.96%
2020/02/18	2	19.56	0	0.00	19.40	2	148	1.34%
2020/02/17	1	19.73	0	0.00	19.78	1	146	0.68%
2020/02/14	18	20.10	21	19.96	20.00	-3	144	-2.08%
2020/02/13	0	0.00	16	19.88	19.84	-16	142	-11.22%
2020/02/11	20	19.39	0	0.00	19.48	20	136	14.60%
2020/02/04	0	0.00	1	19.07	19.03	-1	128	-0.78%
2020/02/03	2	18.35	2	18.48	18.48	0	120	0.00%
2020/01/30	8	18.71	0	0.00	18.60	8	106	7.54%
2020/01/15	0	0.00	21	20.81	20.87	-21	91	-23.08%
2020/01/14	0	0.00	1	21.15	21.21	-1	90	-1.11%
2020/01/13	21	20.98	0	0.00	20.97	21	88	23.69%
2020/01/10	1	20.59	0	0.00	20.67	1	87	1.15%
2019/12/30	0	0.00	21	20.87	20.89	-21	72	-28.87%
2019/12/27	21	20.97	0	0.00	20.97	21	71	29.19%
2019/12/19	0	0.00	20	20.71	20.74	-20	76	-26.26%
2019/12/11	20	19.58	0	0.00	19.59	20	78	25.38%
2019/12/10	0	0.00	22	19.28	19.36	-22	78	-28.01%
2019/12/06	49	19.40	27	19.23	19.32	22	82	26.66%
2019/11/29	0	0.00	23	19.18	18.86	-23	89	-25.81%
2019/11/27	23	19.47	0	0.00	19.47	23	89	25.77%
2019/11/21	0	0.00	25	18.94	19.11	-25	97	-25.71%
2019/11/19	25	19.46	0	0.00	19.48	25	104	23.95%
2019/11/07	0	0.00	25	19.25	19.29	-25	138	-18.07%
2019/11/04	25	19.17	0	0.00	19.16	25	162	15.37%
2019/11/01	0	0.00	27	18.40	18.59	-27	186	-14.51%
2019/10/14	27	17.59	0	0.00	17.57	27	198	13.59%
2019/10/03	0	0.00	30	16.78	16.89	-30	220	-13.59%
2019/10/02	30	17.16	0	0.00	17.13	30	219	13.66%
2019/09/24	0	0.00	6	17.06	17.02	-6	221	-2.71%
2019/09/20	6	17.05	0	0.00	16.99	6	230	2.60%
2019/09/19	0	0.00	32	17.00	16.90	-32	233	-13.70%
2019/09/18	32	17.04	0	0.00	17.08	32	233	13.69%
2019/09/06	0	0.00	33	16.57	16.60	-33	251	-13.12%
2019/09/04	33	16.17	0	0.00	16.25	33	253	13.01%
2019/09/03	0	0.00	35	15.95	15.90	-35	261	-13.39%
2019/09/02	0	0.00	10	16.07	16.10	-10	268	-3.73%
2019/08/28	35	15.56	0	0.00	15.55	35	271	12.88%
2019/08/23	0	0.00	37	15.73	15.80	-37	276	-13.40%
2019/08/22	74	15.83	37	15.89	15.70	37	277	13.35%
2019/08/21	0	0.00	35	15.74	15.78	-35	272	-12.84%
2019/08/16	35	15.45	0	0.00	15.45	35	278	12.55%
2019/08/15	0	0.00	37	15.14	15.14	-37	280	-13.18%
2019/08/14	37	15.66	0	0.00	15.47	37	277	13.33%
2019/08/13	0	0.00	40	15.35	15.28	-40	264	-15.12%
2019/08/12	18	15.48	0	0.00	15.58	18	270	6.65%
2019/08/08	22	15.56	0	0.00	15.56	22	317	6.93%
2019/08/02	3	15.64	0	0.00	15.64	3	318	0.94%
2019/07/24	0	0.00	35	16.52	16.52	-35	297	-11.75%
2019/07/22	35	16.56	0	0.00	16.54	35	301	11.60%
2019/07/17	0	0.00	3	16.14	16.14	-3	306	-0.98%
2019/07/15	3	16.29	3	16.01	16.30	0	306	0.00%
2019/07/11	3	16.08	0	0.00	16.17	3	306	0.98%
2019/07/05	7	15.84	0	0.00	15.82	7	281	2.49%
2019/07/04	0	0.00	1	15.84	15.80	-1	281	-0.36%
2019/07/03	1	15.65	3	15.81	15.61	-2	283	-0.71%
2019/07/02	3	15.98	4	15.91	15.91	-1	283	-0.35%
2019/07/01	0	0.00	1	15.98	16.00	-1	283	-0.35%
2019/06/28	5	15.42	0	0.00	15.40	5	278	1.80%
2019/06/24	0	0.00	12	15.49	15.65	-12	270	-4.44%
2019/06/21	0	0.00	1	15.62	15.49	-1	267	-0.37%
2019/06/20	1	15.44	1	15.49	15.48	0	265	0.00%
2019/06/19	13	15.18	0	0.00	15.43	13	265	4.89%
2019/06/17	0	0.00	1	14.77	14.80	-1	259	-0.39%
2019/06/13	0	0.00	12	14.72	14.73	-12	261	-4.60%
2019/06/11	0	0.00	1	14.91	14.88	-1	261	-0.38%
2019/06/10	13	14.75	0	0.00	14.76	13	252	5.16%
2019/06/06	0	0.00	1	14.31	14.32	-1	247	-0.40%
2019/06/05	1	14.63	0	0.00	14.52	1	246	0.41%
2019/06/04	0	0.00	14	14.41	14.44	-14	243	-5.76%
2019/06/03	14	14.55	13	14.32	14.58	1	241	0.41%
2019/05/30	0	0.00	2	14.27	14.30	-2	234	-0.85%
2019/05/29	14	14.04	1	13.94	14.12	13	232	5.59%
2019/05/28	1	14.22	0	0.00	14.21	1	230	0.43%
2019/05/27	0	0.00	3	14.22	14.23	-3	231	-1.29%
2019/05/24	3	14.25	13	14.21	14.24	-10	233	-4.29%
2019/05/23	14	14.25	0	0.00	14.19	14	232	6.02%
2019/05/22	0	0.00	16	14.65	14.61	-16	224	-7.14%
2019/05/21	14	14.65	0	0.00	14.64	14	225	6.20%
2019/05/20	2	14.55	0	0.00	14.49	2	227	0.88%
2019/05/15	0	0.00	18	14.88	14.91	-18	168	-10.66%
2019/05/13	1	14.90	0	0.00	14.90	1	150	0.67%
2019/05/10	1	15.44	1	15.47	15.32	0	147	0.00%
2019/05/06	4	15.68	10	15.68	15.73	-6	159	-3.76%
2019/05/03	10	16.35	0	0.00	16.36	10	158	6.29%
2019/04/26	8	15.90	0	0.00	15.90	8	180	4.42%
2019/04/25	6	16.20	0	0.00	16.25	6	182	3.30%
2019/04/18	0	0.00	11	15.89	15.94	-11	208	-5.27%
2019/04/17	11	15.99	0	0.00	16.10	11	229	4.80%
2019/04/11	0	0.00	11	15.54	15.58	-11	281	-3.91%
2019/04/03	0	0.00	8	15.22	15.20	-8	329	-2.43%
2019/04/02	1	15.24	0	0.00	15.20	1	341	0.29%
2019/04/01	12	15.11	1	15.20	15.08	11	345	3.18%
2019/03/25	0	0.00	12	14.52	14.54	-12	386	-3.10%
2019/03/19	2	14.63	1	14.59	14.72	1	414	0.24%
2019/03/18	0	0.00	1	14.51	14.65	-1	417	-0.24%
2019/03/15	12	14.46	0	0.00	14.47	12	432	2.78%
2019/03/14	1	14.29	1	14.21	14.25	0	435	0.00%
2019/03/13	0	0.00	1	14.23	14.25	-1	461	-0.22%
2019/03/12	1	14.22	0	0.00	14.30	1	477	0.21%
2019/03/11	0	0.00	1	13.92	13.97	-1	481	-0.21%
2019/03/08	1	13.90	0	0.00	13.90	1	499	0.20%
2019/03/07	1	14.18	19	14.09	14.06	-18	510	-3.53%
2019/03/06	1	14.19	0	0.00	14.19	1	524	0.19%
2019/03/04	2	14.33	2	14.17	14.20	0	535	0.00%
2019/02/27	0	0.00	12	14.30	14.34	-12	555	-2.16%
2019/02/25	12	14.34	0	0.00	14.35	12	563	2.13%
2019/02/22	0	0.00	13	14.03	14.15	-13	571	-2.27%
2019/02/20	13	13.95	0	0.00	13.99	13	578	2.25%
2019/02/19	0	0.00	10	13.75	13.77	-10	576	-1.74%
2019/02/14	0	0.00	11	13.56	13.58	-11	585	-1.88%
2019/02/11	21	13.47	0	0.00	13.38	21	615	3.41%
2019/01/29	4	13.14	5	13.10	13.13	-1	628	-0.16%
2019/01/25	5	13.32	0	0.00	13.32	5	645	0.77%
2019/01/22	0	0.00	6	12.95	12.96	-6	671	-0.89%
2019/01/21	6	13.11	0	0.00	13.09	6	687	0.87%
2019/01/18	0	0.00	5	12.86	12.92	-5	697	-0.72%
2019/01/17	4	12.79	0	0.00	12.80	4	727	0.55%
2019/01/16	0	0.00	7	12.77	12.75	-7	753	-0.93%
2019/01/15	0	0.00	1	12.83	12.84	-1	777	-0.13%
2019/01/14	7	12.55	2	12.64	12.58	5	789	0.63%
2019/01/11	2	12.74	2	12.72	12.74	0	802	0.00%
2019/01/10	2	12.62	6	12.57	12.61	-4	800	-0.50%
2019/01/09	4	12.45	4	12.51	12.68	0	814	0.00%
2019/01/08	0	0.00	4	12.20	12.27	-4	833	-0.48%
2019/01/07	10	12.24	2	12.28	12.30	8	851	0.94%
2019/01/04	1	11.77	1	11.74	11.76	0	872	0.00%
2019/01/03	1	12.09	11	12.00	12.03	-10	916	-1.09%
2019/01/02	6	12.33	0	0.00	12.17	6	919	0.65%
2018/12/28	0	0.00	1	12.51	12.53	-1	934	-0.11%
2018/12/27	7	12.36	0	0.00	12.43	7	996	0.70%
2018/12/25	0	0.00	9	11.99	12.05	-9	1,006	-0.89%
2018/12/24	2	12.39	0	0.00	12.44	2	1,010	0.20%
2018/12/21	7	12.35	0	0.00	12.50	7	1,031	0.68%
2018/12/18	0	0.00	6	12.63	12.59	-6	1,023	-0.59%
2018/12/17	6	12.80	2	12.82	12.78	4	1,029	0.39%
2018/12/14	2	12.61	1	12.73	12.63	1	1,027	0.10%
2018/12/11	1	12.47	0	0.00	12.50	1	1,024	0.10%
2018/12/05	1	13.02	2	13.10	13.07	-1	1,025	-0.10%
2018/12/04	1	13.47	1	13.50	13.44	0	1,017	0.00%
2018/12/03	2	13.39	29	13.68	13.70	-27	1,019	-2.65%
2018/11/29	0	0.00	3	13.24	13.02	-3	991	-0.30%
2018/11/28	1	13.02	2	12.87	13.04	-1	982	-0.10%
2018/11/26	2	12.88	2	12.77	12.71	0	979	0.00%
2018/11/23	0	0.00	1	12.40	12.45	-1	963	-0.10%
2018/11/16	1	12.80	0	0.00	12.72	1	951	0.11%
2018/11/15	0	0.00	3	12.78	12.85	-3	954	-0.31%
2018/11/14	3	12.74	0	0.00	12.71	3	960	0.31%
2018/11/13	0	0.00	3	12.50	12.67	-3	958	-0.31%
2018/11/12	0	0.00	7	12.89	12.83	-7	967	-0.72%
2018/11/09	4	12.74	3	12.73	12.77	1	981	0.10%
2018/11/08	0	0.00	12	13.21	13.13	-12	970	-1.24%
2018/11/07	0	0.00	1	12.99	13.01	-1	956	-0.10%
2018/11/06	2	12.74	0	0.00	12.72	2	954	0.21%
2018/11/05	1	12.82	0	0.00	12.84	1	945	0.11%
2018/11/02	3	12.93	1	13.00	13.00	2	941	0.21%
2018/11/01	1	12.77	3	12.71	12.86	-2	924	-0.22%
2018/10/31	0	0.00	6	12.47	12.63	-6	911	-0.66%
2018/10/30	1	12.13	3	12.19	12.15	-2	895	-0.22%
2018/10/29	8	12.08	4	12.01	12.05	4	887	0.45%
2018/10/26	6	12.00	0	0.00	11.94	6	873	0.69%
2018/10/25	7	12.12	1	12.15	12.01	6	861	0.70%
2018/10/24	3	12.52	3	12.73	12.65	0	831	0.00%
2018/10/23	11	12.81	4	12.79	12.69	7	809	0.86%
2018/10/22	2	12.88	1	13.26	13.19	1	787	0.13%
2018/10/19	4	12.95	4	12.81	13.15	0	777	0.00%
2018/10/18	7	13.10	7	13.17	13.11	0	771	0.00%
2018/10/17	5	13.24	2	13.40	13.18	3	770	0.39%
2018/10/16	5	13.02	4	13.21	13.18	1	769	0.13%
2018/10/15	6	12.96	2	12.92	12.95	4	754	0.53%
2018/10/12	0	0.00	9	13.06	13.33	-9	737	-1.22%
2018/10/11	20	12.98	0	0.00	12.49	20	734	2.72%
2018/10/09	2	14.70	0	0.00	14.74	2	687	0.29%
2018/10/08	23	14.67	2	14.71	14.71	21	695	3.02%
2018/10/05	13	15.01	3	14.83	14.84	10	677	1.48%
2018/10/04	3	15.32	0	0.00	15.31	3	605	0.50%
2018/09/28	0	0.00	11	16.23	16.04	-11	599	-1.84%
2018/09/27	0	0.00	2	16.15	16.16	-2	599	-0.33%
2018/09/21	0	0.00	2	15.81	16.05	-2	595	-0.34%
2018/09/20	0	0.00	2	15.76	15.73	-2	592	-0.34%
2018/09/19	2	15.72	0	0.00	15.81	2	589	0.34%
2018/09/17	1	15.67	0	0.00	15.68	1	586	0.17%
2018/09/14	1	15.82	0	0.00	15.84	1	581	0.17%
2018/09/12	11	15.37	0	0.00	15.39	11	560	1.96%
2018/09/10	1	15.42	0	0.00	15.42	1	552	0.18%
2018/09/04	0	0.00	9	16.13	16.18	-9	539	-1.67%
2018/09/03	0	0.00	1	15.99	15.94	-1	536	-0.19%
2018/08/21	5	15.51	0	0.00	15.56	5	547	0.91%
2018/08/20	1	15.28	0	0.00	15.28	1	542	0.18%
2018/08/17	5	15.36	3	15.40	15.20	2	546	0.37%
2018/08/16	4	15.25	1	15.20	15.33	3	528	0.57%
2018/08/13	1	15.28	1	15.37	15.45	0	526	0.00%
2018/08/03	0	0.00	2	16.02	16.04	-2	562	-0.36%
2018/08/02	2	15.78	0	0.00	15.78	2	567	0.35%
2018/07/19	0	0.00	5	15.54	15.36	-5	553	-0.90%
2018/07/10	0	0.00	2	15.07	15.04	-2	544	-0.37%
2018/07/09	0	0.00	4	14.93	14.93	-4	540	-0.74%
2018/07/06	4	14.58	2	14.26	14.59	2	520	0.38%
2018/07/05	6	14.56	2	14.50	14.51	4	514	0.78%
2018/07/04	0	0.00	2	14.76	14.81	-2	517	-0.39%
2018/07/03	2	14.66	0	0.00	14.74	2	522	0.38%
2018/07/02	0	0.00	5	14.90	14.79	-5	524	-0.95%
2018/06/29	10	14.76	0	0.00	15.01	10	529	1.89%
2018/06/22	0	0.00	2	14.80	14.93	-2	560	-0.36%
2018/06/20	2	15.15	0	0.00	15.15	2	588	0.34%
2018/06/14	0	0.00	5	15.40	15.20	-5	601	-0.83%
2018/06/13	5	15.61	5	15.58	15.61	0	602	0.00%
2018/06/12	7	15.55	2	15.53	15.59	5	620	0.81%
2018/06/08	0	0.00	2	15.66	15.52	-2	644	-0.31%
2018/06/07	2	15.75	2	15.70	15.81	0	640	0.00%
2018/06/01	2	14.92	4	14.88	15.00	-2	659	-0.30%
2018/05/31	4	14.79	0	0.00	14.79	4	666	0.60%
2018/05/29	0	0.00	2	15.14	15.05	-2	692	-0.29%
2018/05/24	4	14.95	2	14.85	15.01	2	729	0.27%
2018/05/22	2	15.17	4	15.08	14.99	-2	769	-0.26%
2018/05/21	2	15.06	6	15.00	15.13	-4	781	-0.51%
2018/05/18	2	14.81	6	14.77	14.74	-4	786	-0.51%
2018/05/17	0	0.00	1	14.85	14.74	-1	802	-0.12%
2018/05/15	6	14.95	0	0.00	14.82	6	840	0.71%
2018/05/11	0	0.00	29	14.74	14.83	-29	916	-3.17%
2018/05/10	2	14.55	0	0.00	14.55	2	912	0.22%
2018/05/09	2	14.45	8	14.42	14.40	-6	912	-0.66%
2018/05/07	2	14.13	2	14.16	14.14	0	914	0.00%
2018/05/04	2	13.92	0	0.00	13.94	2	912	0.22%
2018/05/03	0	0.00	6	14.00	13.92	-6	922	-0.65%
2018/05/02	4	14.25	0	0.00	14.18	4	938	0.43%
2018/04/30	2	14.20	0	0.00	14.28	2	938	0.21%
2018/04/27	0	0.00	3	13.98	14.01	-3	935	-0.32%
2018/04/26	10	13.98	2	13.86	13.85	8	942	0.85%
2018/04/25	8	14.00	3	14.04	14.03	5	936	0.53%
2018/04/24	11	14.16	0	0.00	14.17	11	932	1.18%
2018/04/20	13	14.70	0	0.00	14.64	13	911	1.43%
2018/04/19	1	15.14	0	0.00	15.16	1	904	0.11%
2018/03/30	1	15.09	0	0.00	15.00	1	944	0.11%
2018/03/28	0	0.00	1	14.80	14.74	-1	922	-0.11%
2018/03/27	1	15.14	0	0.00	15.14	1	909	0.11%
2018/03/23	0	0.00	12	14.53	14.54	-12	893	-1.34%
2018/03/22	12	15.42	0	0.00	15.20	12	867	1.38%
2018/03/21	0	0.00	10	15.28	15.26	-10	861	-1.16%
2018/03/20	5	15.15	5	15.09	15.19	0	855	0.00%
2018/03/19	10	15.28	5	15.27	15.24	5	863	0.58%
2018/03/15	5	15.31	0	0.00	15.29	5	847	0.59%
2018/03/14	0	0.00	9	15.28	15.25	-9	855	-1.05%
2018/03/13	9	15.33	0	0.00	15.43	9	848	1.06%
2018/03/12	1	15.10	13	15.15	15.22	-12	851	-1.41%
2018/03/09	9	14.76	3	14.84	14.79	6	895	0.67%
2018/03/08	5	14.75	15	14.58	14.74	-10	897	-1.11%
2018/03/07	15	14.63	5	14.47	14.39	10	889	1.12%
2018/03/06	12	14.54	27	14.52	14.60	-15	907	-1.65%
2018/03/05	16	14.20	1	14.36	14.16	15	926	1.62%
2018/03/02	11	14.14	10	14.28	14.32	1	919	0.11%
2018/03/01	5	14.56	5	14.31	14.55	0	914	0.00%
2018/02/27	5	14.86	11	14.91	14.63	-6	921	-0.65%
2018/02/26	6	14.79	0	0.00	14.67	6	904	0.66%
2018/02/23	5	14.39	5	14.44	14.60	0	902	0.00%
2018/02/22	0	0.00	1	14.24	14.17	-1	892	-0.11%
2018/02/21	3	14.18	8	14.28	14.33	-5	885	-0.56%
2018/02/12	1	13.59	10	13.53	13.54	-9	884	-1.02%
2018/02/09	29	13.26	9	13.09	13.38	20	893	2.24%
2018/02/08	0	0.00	13	13.87	13.86	-13	885	-1.47%
2018/02/07	13	13.97	6	14.12	13.86	7	887	0.79%
2018/02/06	9	13.56	3	13.46	13.44	6	869	0.69%
2018/02/05	2	14.78	2	15.00	14.99	0	793	0.00%
2018/01/31	0	0.00	10	15.32	15.48	-10	830	-1.20%
2018/01/30	10	15.45	0	0.00	15.42	10	827	1.21%
2018/01/29	0	0.00	1	15.82	15.73	-1	827	-0.12%
2018/01/25	0	0.00	3	15.57	15.62	-3	814	-0.37%
2018/01/23	1	15.76	0	0.00	15.83	1	808	0.12%
2018/01/12	3	14.86	0	0.00	14.85	3	837	0.36%
2018/01/09	10	14.86	13	14.83	14.83	-3	832	-0.36%
2018/01/08	3	14.84	3	14.84	14.85	0	834	0.00%
2018/01/03	0	0.00	9	14.53	14.59	-9	903	-1.00%
2018/01/02	10	14.28	5	14.32	14.35	5	891	0.56%

《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

新光-高雄券商分點個股進出
新光-高雄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

新光-高雄 券商分點個股進出 新光-高雄 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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析