台塑化 (6505)-元大-館前券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
69.9
漲跌
▼0.5
漲幅
-0.71%
成交量
2,880張
產業
上市油電燃氣類股
901人加入追蹤

立即追蹤
本地時間:14:30

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

台塑化 (6505)籌碼相關－元大-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

元大-館前券商分點個股進出
元大-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
2024/05/17	71	70.37	0	0.00	69.90	71	3,976	1.79%
2024/05/16	2	70.40	21	70.62	70.40	-19	3,958	-0.48%
2024/05/15	0	0.00	3	70.10	70.20	-3	3,882	-0.08%
2024/05/14	23	70.18	0	0.00	69.70	23	3,851	0.60%
2024/05/13	4	70.28	4	70.45	69.90	0	3,837	0.00%
2024/05/10	3	70.50	12	70.01	70.30	-9	3,833	-0.23%
2024/05/09	3	70.07	1	70.90	69.80	2	3,849	0.05%
2024/05/08	1	70.90	0	0.00	71.00	1	3,808	0.03%
2024/05/07	21	71.54	1	71.70	71.50	20	3,790	0.53%
2024/05/06	1	72.20	1	72.10	71.50	0	3,789	0.00%
2024/05/03	0	0.00	6	71.85	71.70	-6	3,761	-0.16%
2024/05/02	6	71.60	10	71.90	71.60	-4	3,756	-0.11%
2024/04/30	10	72.00	7	71.80	72.20	3	3,751	0.08%
2024/04/29	0	0.00	14	72.17	72.60	-14	3,729	-0.38%
2024/04/26	1	71.30	19	71.77	71.20	-18	3,702	-0.49%
2024/04/25	0	0.00	2	71.70	72.00	-2	3,726	-0.05%
2024/04/23	11.1	72.15	1	72.20	72.90	10.1	3,809	0.27%
2024/04/22	1	72.60	141	71.94	72.70	-140	3,887	-3.60%	大賣/鉅額交易
2024/04/19	12	69.31	11	69.51	69.30	1	3,788	0.03%
2024/04/18	10	69.90	0	0.00	70.30	10	3,674	0.27%
2024/04/17	31.2	70.40	35	70.58	70.30	-3.8	3,610	-0.11%
2024/04/16	102	71.24	10	71.85	71.10	92	3,543	2.60%	大買/
2024/04/15	0	0.00	1	73.50	73.60	-1	3,459	-0.03%
2024/04/11	0	0.00	11.9	73.48	73.30	-11.9	3,345	-0.36%
2024/04/10	7	73.80	1	73.60	74.00	6	3,298	0.18%
2024/04/09	0	73.20	107	73.12	73.30	-107	3,276	-3.27%	大賣/鉅額交易
2024/04/08	100	72.10	8	72.08	72.70	92	3,212	2.86%
2024/04/03	0	0.00	14	72.52	72.30	-14	3,181	-0.44%
2024/04/02	0	0.00	20	71.58	72.20	-20	3,062	-0.65%
2024/04/01	5.5	71.71	23	71.47	71.80	-17.5	2,994	-0.58%
2024/03/29	16	69.45	3	69.60	69.50	13	2,877	0.45%
2024/03/28	15	68.61	2	69.50	68.60	13	2,825	0.46%
2024/03/27	4	69.53	0	0.00	69.40	4	2,799	0.14%
2024/03/26	3	69.60	5	70.02	70.20	-2	2,759	-0.07%
2024/03/25	1	68.00	3	68.27	68.60	-2	2,676	-0.08%
2024/03/22	1	68.10	9	68.50	68.10	-8	2,643	-0.30%
2024/03/21	6	68.97	0	0.00	69.00	6	2,556	0.23%
2024/03/20	1	69.20	22	68.80	69.40	-21	2,480	-0.85%
2024/03/19	2	69.90	0	0.00	69.70	2	2,443	0.08%
2024/03/18	3	70.57	0	0.00	70.60	3	2,364	0.13%
2024/03/15	10	70.80	0	0.00	71.20	10	2,318	0.43%
2024/03/14	0	0.00	10	71.10	71.20	-10	2,261	-0.44%
2024/03/13	0	0.00	10	70.80	70.70	-10	2,236	-0.45%
2024/03/12	59	70.91	10	71.20	71.10	49	2,205	2.22%
2024/03/11	1	71.20	63.2	71.16	71.10	-62.2	2,170	-2.87%
2024/03/08	1.2	70.14	2.1	70.51	70.70	-0.9	2,149	-0.04%
2024/03/07	49.2	70.96	1	71.00	71.20	48.2	2,107	2.28%
2024/03/06	0	0.00	4	71.40	71.30	-4	2,078	-0.19%
2024/03/05	0	0.00	3	71.90	71.60	-3	2,076	-0.14%
2024/03/04	0	0.00	10	72.30	72.10	-10	2,056	-0.49%
2024/03/01	1.2	72.16	0	0.00	72.30	1.2	2,038	0.06%
2024/02/29	4	71.70	0	0.00	74.30	4	2,001	0.20%
2024/02/22	4.8	72.81	10	72.80	72.70	-5.3	1,948	-0.27%
2024/02/21	10	73.30	0	0.00	73.20	10	1,944	0.51%
2024/02/20	6.3	73.46	0	0.00	73.40	6.3	1,956	0.32%
2024/02/19	0	0.00	2	74.20	74.10	-2	1,965	-0.10%
2024/02/16	12	73.53	0	0.00	73.80	12	2,044	0.59%
2024/02/05	2	74.60	0	0.00	74.30	2	2,042	0.10%
2024/02/02	3	75.20	1	76.00	76.00	2	2,031	0.10%
2024/02/01	0	0.00	7	75.93	76.20	-7	2,013	-0.35%
2024/01/31	1	73.80	5	74.14	74.60	-4	1,979	-0.20%
2024/01/30	1	74.10	0	0.00	73.70	1	1,977	0.05%
2024/01/29	0	0.00	3	74.77	75.10	-3	1,991	-0.15%
2024/01/26	1	73.12	8	73.71	74.00	-7	1,983	-0.35%
2024/01/25	2	72.95	0	0.00	73.20	2	1,974	0.10%
2024/01/24	0	73.10	3	72.70	73.00	-3	1,961	-0.15%
2024/01/23	4	72.40	1	72.70	72.40	3	1,946	0.15%
2024/01/22	11	72.53	2	72.50	72.40	9	1,943	0.46%
2024/01/19	17	72.38	1	72.60	72.20	16	1,922	0.83%
2024/01/18	1	72.40	5	73.00	72.30	-4	1,883	-0.21%
2024/01/17	15	73.37	20	73.50	73.00	-5	1,842	-0.27%
2024/01/16	5	75.58	1	74.90	74.80	4	1,733	0.23%
2024/01/15	2	78.55	0.1	78.60	78.20	1.9	1,609	0.12%
2024/01/12	0	0.00	2	78.85	79.00	-2	1,616	-0.12%
2024/01/11	0	0.00	6	78.70	78.70	-6	1,634	-0.37%
2024/01/10	0	0.00	21	79.00	79.10	-21	1,657	-1.27%
2024/01/09	10	79.70	5	80.00	79.30	5	1,673	0.30%
2024/01/08	5	80.10	5	80.90	80.00	0	1,678	0.00%
2024/01/05	1	79.60	0	0.00	79.60	1	1,687	0.06%
2024/01/03	1	79.80	2	79.90	79.70	-1	1,778	-0.06%
2024/01/02	1	80.50	0	0.00	80.90	1	1,764	0.06%
2023/12/29	1	81.00	0	0.00	80.70	1	1,770	0.06%
2023/12/28	0	0.00	4	81.78	81.80	-4	1,783	-0.22%
2023/12/27	2	81.45	2	81.75	81.60	0	1,774	0.00%
2023/12/26	24	81.15	6	81.08	81.80	18	1,754	1.03%
2023/12/25	0	0.00	2	80.45	80.70	-2	1,745	-0.11%
2023/12/22	2	81.00	1	80.90	80.20	1	1,756	0.06%
2023/12/21	1	82.40	0	0.00	81.90	1	1,746	0.06%
2023/12/19	1	82.40	0	0.00	82.50	1	1,723	0.06%
2023/12/18	0	0.00	4	83.28	83.20	-4	1,739	-0.23%
2023/12/15	0	0.00	12	83.73	83.80	-12	1,747	-0.69%
2023/12/14	0	0.00	10	82.89	83.30	-10	1,711	-0.58%
2023/12/13	1	81.80	0	0.00	81.60	1	1,666	0.06%
2023/12/07	20	82.40	0	0.00	82.30	20	1,722	1.16%
2023/12/06	0	0.00	4	83.35	83.10	-4	1,738	-0.23%
2023/12/05	0	0.00	5	82.80	82.80	-5	1,748	-0.29%
2023/12/04	5	83.10	0	0.00	83.00	5	1,761	0.28%
2023/12/01	3	83.90	0	0.00	83.50	3	1,787	0.17%
2023/11/30	1	84.10	1	85.10	85.00	0	1,783	0.00%
2023/11/28	0	0.00	1	83.10	84.70	-1	1,783	-0.06%
2023/11/24	0	0.00	1	84.30	84.60	-1	1,802	-0.06%
2023/11/23	0	0.00	2	83.80	84.00	-2	1,798	-0.11%
2023/11/22	3	84.70	20	84.10	84.00	-17	1,803	-0.94%
2023/11/21	0	0.00	2	85.00	85.30	-2	1,817	-0.11%
2023/11/20	0	0.00	1	82.90	83.80	-1	1,759	-0.06%
2023/11/17	0	0.00	2.8	84.24	83.70	-2.8	1,760	-0.16%
2023/11/16	0	0.00	6	83.85	84.00	-6	1,727	-0.35%
2023/11/15	0	0.00	6	82.23	83.00	-6	1,699	-0.35%
2023/11/14	0	0.00	5	81.18	81.20	-5	1,614	-0.31%
2023/11/13	0	0.00	2	80.45	80.70	-2	1,594	-0.13%
2023/11/09	5	80.60	0	0.00	80.60	5	1,605	0.31%
2023/11/08	1	80.40	0.3	81.00	81.10	0.7	1,606	0.04%
2023/11/07	0	0.00	1.3	81.38	81.50	-1.3	1,612	-0.08%
2023/11/06	9	81.30	202	81.49	81.50	-193	1,624	-11.88%	大賣/鉅額交易
2023/11/03	4	80.60	1	80.10	80.90	3	1,599	0.19%
2023/11/02	2	79.70	1	80.00	79.50	1	1,621	0.06%
2023/11/01	20	78.90	20	79.00	79.00	0	1,615	0.00%
2023/10/31	20	79.40	0	0.00	79.10	20	1,635	1.22%
2023/10/26	0.3	79.00	1	78.90	78.90	-0.8	1,691	-0.04%
2023/10/25	1	80.00	0	0.00	79.90	1	1,675	0.06%
2023/10/24	1	79.80	0	0.00	80.10	1	1,687	0.06%
2023/10/20	21	80.60	3	80.83	80.70	18	1,716	1.05%
2023/10/19	1	81.40	0	0.00	81.50	1	1,730	0.06%
2023/10/18	30	81.88	1	81.90	82.10	29	1,753	1.65%
2023/10/17	0	0.00	5	81.34	81.80	-5	1,757	-0.28%
2023/10/16	0	0.00	4	81.15	81.40	-4	1,779	-0.22%
2023/10/13	2	80.25	0	0.00	80.10	2	1,786	0.11%
2023/10/12	2	80.90	0	0.00	81.40	2	1,779	0.11%
2023/10/11	2	79.90	3	80.87	81.40	-1	1,780	-0.06%
2023/10/06	2	78.30	0	0.00	78.40	2	1,747	0.11%
2023/10/04	2.5	78.28	0	0.00	78.10	2.5	1,748	0.14%
2023/10/03	0	0.00	1	79.50	79.10	-1	1,749	-0.06%
2023/10/02	0	0.00	0.5	80.80	80.30	-0.5	1,766	-0.03%
2023/09/28	2	79.80	2	79.95	80.60	0	1,804	0.00%
2023/09/27	0	0.00	2	79.50	79.50	-2	1,810	-0.11%
2023/09/26	0.3	79.80	0	0.00	79.40	0.3	1,803	0.02%
2023/09/22	0	0.00	10	80.15	80.30	-10	1,785	-0.56%
2023/09/21	2.2	80.44	0	0.00	80.00	2.2	1,788	0.12%
2023/09/20	2	81.15	0	0.00	81.50	2	1,793	0.11%
2023/09/19	3	81.50	0	0.00	81.20	3	1,788	0.17%
2023/09/18	6	81.70	3	81.97	82.00	3	1,783	0.17%
2023/09/15	0	0.00	2.3	82.97	81.80	-2.3	1,797	-0.13%
2023/09/14	0	0.00	3	82.63	83.00	-3	1,764	-0.17%
2023/09/13	0	0.00	7	82.43	82.60	-7	1,748	-0.40%
2023/09/12	11	81.58	2	81.60	81.50	9	1,763	0.51%
2023/09/11	0	0.00	1	81.10	81.40	-1	1,752	-0.06%
2023/09/08	1	80.00	3	80.13	80.60	-2	1,736	-0.12%
2023/09/07	3	79.67	0	0.00	79.60	3	1,768	0.17%
2023/09/04	0	0.00	1	80.30	81.30	-1	1,753	-0.06%
2023/08/31	1.8	79.78	0	0.00	79.30	1.8	1,771	0.10%
2023/08/29	0.2	79.80	0	0.00	80.10	0.2	1,763	0.01%
2023/08/24	2	80.50	1	80.50	80.40	1	1,810	0.06%
2023/08/23	0.1	80.90	4	80.70	81.20	-3.9	1,809	-0.22%
2023/08/22	0	0.00	2	79.60	79.90	-2	1,804	-0.11%
2023/08/17	1.3	79.02	0	0.00	78.80	1.3	1,831	0.07%
2023/08/16	0	0.00	6	80.33	79.50	-6	1,826	-0.33%
2023/08/11	50	81.80	6	81.87	81.90	44	1,993	2.21%
2023/08/10	150	81.18	0	0.00	81.40	150	2,022	7.42%	大買/鉅額交易
2023/08/09	0	0.00	1	80.50	81.00	-1	1,999	-0.05%
2023/08/08	1	80.20	0	0.00	79.80	1	1,991	0.05%
2023/08/07	0	0.00	4	80.93	81.10	-4	1,948	-0.21%
2023/08/04	0	0.00	4	80.78	80.60	-4	1,946	-0.21%
2023/08/02	1	80.00	0	0.00	79.60	1	1,936	0.05%
2023/08/01	0	0.00	1	80.80	81.00	-1	1,892	-0.05%
2023/07/31	0	0.00	1	80.50	80.20	-1	1,873	-0.05%
2023/07/28	1	80.40	0	0.00	80.10	1	1,857	0.05%
2023/07/27	2	80.60	10	80.26	80.80	-8	1,853	-0.43%
2023/07/26	0	0.00	1	79.90	80.10	-1	1,837	-0.05%
2023/07/21	7.3	78.94	5	79.00	78.60	2.3	1,801	0.13%
2023/07/20	2	78.90	0	0.00	79.10	2	1,760	0.11%
2023/07/19	6.1	80.10	1	79.30	79.30	5.1	1,717	0.30%
2023/07/17	3	80.77	6	81.70	80.80	-3	1,658	-0.18%
2023/07/14	0.2	81.90	0	0.00	81.60	0.2	1,670	0.01%
2023/07/13	0	0.00	6	80.48	80.80	-6	1,643	-0.36%
2023/07/12	2	79.50	0	0.00	79.50	2	1,630	0.12%
2023/07/11	0	0.00	2	80.20	80.10	-2	1,625	-0.12%
2023/07/10	2	80.10	0	0.00	79.20	2	1,647	0.12%
2023/07/07	0.3	79.97	0	0.00	79.90	0.3	1,624	0.02%
2023/07/06	1.1	82.05	0	0.00	81.00	1.1	1,596	0.07%
2023/07/04	1.3	83.45	0	0.00	83.50	1.3	1,556	0.08%
2023/07/03	1	84.70	4	84.35	84.30	-3	1,589	-0.19%
2023/06/29	10	85.70	1	86.10	85.30	9	1,603	0.56%
2023/06/28	16.1	85.03	0	0.00	85.30	16.1	1,596	1.01%
2023/06/27	0.3	86.80	9	86.58	86.40	-8.8	1,574	-0.56%
2023/06/26	8	86.60	0	0.00	86.80	8	1,573	0.51%
2023/06/21	2	86.45	0	0.00	87.50	2	1,566	0.13%
2023/06/20	7	86.90	0	0.00	87.00	7	1,566	0.45%
2023/06/19	2	86.60	7	86.80	87.10	-5	1,567	-0.32%
2023/06/16	5.2	86.52	0	0.00	86.40	5.2	1,570	0.33%
2023/06/15	1	86.80	1	87.50	87.00	0	1,539	0.00%
2023/06/14	0	0.00	8.2	87.26	87.80	-8.2	1,570	-0.52%
2023/06/13	14	86.67	2	87.20	86.80	12	1,576	0.76%
2023/06/12	2.1	88.30	0	0.00	88.20	2.1	1,553	0.14%
2023/06/09	2	88.20	4	88.35	88.90	-2	1,570	-0.13%
2023/06/08	2	87.70	2	88.20	87.80	0	1,574	0.00%
2023/06/07	0	0.00	1	88.80	88.90	-1	1,608	-0.06%
2023/06/06	0	0.00	5	88.14	88.60	-5	1,600	-0.31%
2023/06/05	2	88.00	9	87.79	87.60	-7	1,615	-0.43%
2023/06/02	5	86.30	6	86.88	87.10	-1	1,591	-0.06%
2023/06/01	2	86.25	0	0.00	85.50	2	1,598	0.13%
2023/05/31	2	86.00	2	86.55	86.20	0	1,610	0.00%
2023/05/30	7	86.31	1	86.40	86.40	6	1,596	0.38%
2023/05/29	7	86.77	3	86.90	86.30	4	1,635	0.24%
2023/05/26	2	86.70	1	86.70	86.60	1	1,650	0.06%
2023/05/25	1	87.70	0	0.00	87.60	1	1,651	0.06%
2023/05/24	0	0.00	1	88.30	89.50	-1	1,673	-0.06%
2023/05/23	24	88.44	1	88.90	88.20	23	1,710	1.34%
2023/05/22	1	88.40	1	89.70	88.60	0	1,701	0.00%
2023/05/19	0	0.00	2	89.55	89.80	-2	1,694	-0.12%
2023/05/18	4	87.78	7	89.83	89.80	-3	1,698	-0.18%
2023/05/17	7	88.17	33	88.78	89.60	-26	1,676	-1.55%
2023/05/16	0	0.00	5	86.72	88.20	-5	1,563	-0.32%
2023/05/15	0	0.00	2	84.55	85.30	-2	1,534	-0.13%
2023/05/12	0	0.00	1	85.00	84.50	-1	1,547	-0.06%
2023/05/10	3	85.27	0	0.00	85.20	3	1,574	0.19%
2023/05/09	3	85.20	4	85.65	86.10	-1	1,588	-0.06%
2023/05/08	1	85.20	2	85.45	84.80	-1	1,595	-0.06%
2023/05/05	1	84.80	0	0.00	85.10	1	1,601	0.06%
2023/04/26	0	0.00	3	86.77	86.90	-3	1,879	-0.16%
2023/04/25	1	85.80	0.1	85.40	85.20	1	1,877	0.05%
2023/04/21	2	84.90	0	0.00	85.40	2	1,927	0.10%
2023/04/20	11	85.22	0	0.00	85.20	11	1,941	0.57%
2023/04/19	0	0.00	2	86.20	85.60	-2	1,979	-0.10%
2023/04/18	1	87.20	0	0.00	86.50	1	1,968	0.05%
2023/04/17	0	0.00	1	87.90	87.70	-1	1,959	-0.05%
2023/04/14	0	0.00	1	88.10	88.20	-1	1,951	-0.05%
2023/04/13	0	0.00	14	87.96	88.40	-14	1,951	-0.72%
2023/04/12	0	0.00	1	87.50	87.60	-1	1,925	-0.05%
2023/04/11	0	0.00	1	87.20	87.60	-1	1,939	-0.05%
2023/04/10	0	0.00	2	87.10	87.50	-2	1,944	-0.10%
2023/04/07	0	0.00	2.2	86.38	86.80	-2.2	1,933	-0.12%
2023/04/06	0	0.00	1	86.90	86.00	-1	1,926	-0.05%
2023/03/30	0	0.00	2	84.50	84.70	-2	1,885	-0.11%
2023/03/29	0	0.00	1	84.40	84.70	-1	1,883	-0.05%
2023/03/28	0	0.00	1	84.30	84.30	-1	1,903	-0.05%
2023/03/27	0	0.00	3	83.90	84.00	-3	1,907	-0.16%
2023/03/23	0	0.00	1	84.00	84.00	-1	1,962	-0.05%
2023/03/17	0	0.00	1	82.30	81.70	-1	2,003	-0.05%
2023/03/16	1	81.60	0	0.00	81.60	1	2,001	0.05%
2023/03/15	2	82.40	5	82.92	82.20	-3	2,020	-0.15%
2023/03/14	3	82.40	0	0.00	82.20	3	2,027	0.15%
2023/03/13	0	0.00	0.1	82.60	83.10	-0.1	2,016	0.00%
2023/03/10	1	83.50	0	0.00	83.30	1	2,020	0.05%
2023/03/09	10	85.20	0	0.00	84.50	10	2,034	0.49%
2023/03/08	0	0.00	3	85.23	85.70	-3	2,083	-0.14%
2023/03/07	0	0.00	3	84.47	84.70	-3	2,071	-0.14%
2023/03/06	2	83.80	3	84.90	84.10	-1	2,113	-0.05%
2023/03/03	3	83.40	2	84.00	83.90	1	2,167	0.05%
2023/03/01	2	83.30	0	0.00	83.60	2	2,159	0.09%
2023/02/24	0	0.00	1	85.10	85.10	-1	2,108	-0.05%
2023/02/23	0	0.00	11	85.55	85.00	-11	2,102	-0.52%
2023/02/13	0	0.00	1	82.90	82.80	-1	2,184	-0.05%
2023/02/10	10	82.73	1	82.30	83.00	9	2,186	0.41%
2023/02/08	1	82.30	0	0.00	82.30	1	2,189	0.05%
2023/02/06	3	81.73	1	82.00	81.60	2	2,195	0.09%
2023/02/03	2	82.30	0	0.00	82.20	2	2,197	0.09%
2023/02/02	0	0.00	3	82.20	82.80	-3	2,213	-0.14%
2023/02/01	2	83.30	0	0.00	82.70	2	2,205	0.09%
2023/01/31	0	0.00	9	85.10	83.90	-9	2,199	-0.41%
2023/01/30	0	0.00	22	84.59	84.60	-22	2,191	-1.00%
2023/01/17	16	83.26	10	83.80	83.10	6	2,142	0.28%
2023/01/16	0	0.00	5.2	83.66	83.80	-5.2	2,170	-0.24%
2023/01/12	0	0.00	6	81.50	81.70	-6	2,177	-0.28%
2023/01/11	1	82.10	0	0.00	81.20	1	2,195	0.05%
2023/01/10	0	0.00	3	82.50	82.60	-3	2,199	-0.14%
2023/01/09	3	81.90	3	81.90	82.10	0	2,187	0.00%
2023/01/06	1	80.20	7	80.41	81.20	-6	2,191	-0.27%
2023/01/05	10	80.10	0	0.00	79.70	10	2,226	0.45%
2023/01/04	1	79.70	0	0.00	79.70	1	2,248	0.04%
2023/01/03	12	79.48	4	79.80	80.10	8	2,289	0.35%
2022/12/30	3	80.30	3	80.20	80.30	0	2,296	0.00%
2022/12/29	1	79.70	0	0.00	79.70	1	2,321	0.04%
2022/12/28	0	0.00	10	80.60	80.50	-10	2,340	-0.43%
2022/12/26	0	0.00	2	80.40	80.30	-2	2,385	-0.08%
2022/12/23	2.2	79.52	0	0.00	80.10	2.2	2,435	0.09%
2022/12/22	0	0.00	3	80.67	81.00	-3	2,446	-0.12%
2022/12/21	2	80.00	1	80.30	79.60	1	2,466	0.04%
2022/12/20	6	80.20	2	80.65	79.70	4	2,475	0.16%
2022/12/19	3	80.47	2	80.90	80.30	1	2,472	0.04%
2022/12/14	0	0.00	9	82.82	82.80	-9	2,532	-0.36%
2022/12/13	3	81.43	0	0.00	81.00	3	2,539	0.12%
2022/12/12	2	81.70	0	0.00	81.10	2	2,550	0.08%
2022/12/08	2	81.65	0	0.00	81.30	2	2,641	0.08%
2022/12/02	1	83.70	0	0.00	83.50	1	2,636	0.04%
2022/12/01	2	85.15	0	0.00	84.30	2	2,665	0.08%
2022/11/30	5	84.24	0	0.00	84.60	5	2,616	0.19%
2022/11/29	4	83.90	1	83.60	84.50	3	2,554	0.12%
2022/11/28	6	83.83	0	0.00	84.00	6	2,551	0.24%
2022/11/25	0.5	86.40	3.8	86.01	86.90	-3.4	2,586	-0.13%
2022/11/24	0	0.00	12.2	84.74	85.40	-12.2	2,546	-0.48%
2022/11/23	1	83.50	6	83.47	83.10	-5	2,557	-0.20%
2022/11/22	0	0.00	4	83.25	83.40	-4	2,609	-0.15%
2022/11/21	6	82.80	2	82.70	82.80	4	2,613	0.15%
2022/11/18	6	82.95	0	0.00	82.80	6	2,628	0.23%
2022/11/17	1	83.40	3	83.33	83.60	-2	2,623	-0.08%
2022/11/16	2	84.40	4	85.58	83.20	-2	2,626	-0.08%
2022/11/15	0	0.00	8	85.36	85.90	-8	2,588	-0.31%
2022/11/14	2	84.80	5	84.40	85.10	-3	2,559	-0.12%
2022/11/11	0	0.00	7	83.70	83.90	-7	2,531	-0.28%
2022/11/10	1	82.60	2	82.85	82.50	-1	2,542	-0.04%
2022/11/09	10	82.90	0	0.00	83.30	10	2,542	0.39%
2022/11/08	7	83.04	0	0.00	83.30	7	2,531	0.28%
2022/11/07	10	82.60	1	82.80	83.00	9	2,539	0.35%
2022/11/04	13	81.28	3	81.67	82.30	10	2,541	0.39%
2022/11/03	1.1	81.31	0	0.00	81.80	1.1	2,553	0.04%
2022/11/02	3	82.03	1	82.50	81.90	2	2,544	0.08%
2022/11/01	0	0.00	1	83.10	83.20	-1	2,531	-0.04%
2022/10/31	0	0.00	1	83.00	83.00	-1	2,526	-0.04%
2022/10/28	0	0.00	3	82.27	81.80	-3	2,544	-0.12%
2022/10/27	0	0.00	11	82.88	82.00	-11	2,536	-0.43%
2022/10/26	3	81.23	5	81.70	82.10	-2	2,527	-0.08%
2022/10/25	0	0.00	3	81.77	81.70	-3	2,493	-0.12%
2022/10/24	0	0.00	5	80.56	80.60	-5	2,464	-0.20%
2022/10/20	5	77.00	0	0.00	77.40	5	2,412	0.21%
2022/10/19	0	0.00	15	79.31	77.90	-15	2,362	-0.63%
2022/10/14	0	0.00	2	78.10	77.90	-2	2,353	-0.08%
2022/10/13	10.1	76.01	5	77.42	75.50	5.1	2,377	0.21%
2022/10/12	2	78.45	1	78.20	78.10	1	2,349	0.04%
2022/10/11	1	78.50	0	0.00	79.00	1	2,434	0.04%
2022/10/07	2	80.20	1	80.00	80.00	1	2,440	0.04%
2022/10/06	0	0.00	2	80.80	80.60	-2	2,439	-0.08%
2022/10/03	4	81.15	0	0.00	81.40	4	2,485	0.16%
2022/09/30	0	0.00	3	82.37	82.90	-3	2,506	-0.12%
2022/09/29	0	0.00	3	80.83	81.70	-3	2,486	-0.12%
2022/09/28	0	0.00	5	79.50	80.10	-5	2,503	-0.20%
2022/09/27	1	79.30	0	0.00	79.50	1	2,528	0.04%
2022/09/22	9	78.89	1	78.80	79.30	8	2,605	0.31%
2022/09/21	5	80.46	0	0.00	80.60	5	2,543	0.20%
2022/09/19	9	81.41	3	81.13	81.30	6	2,567	0.23%
2022/09/16	4	81.00	0	0.00	82.60	4	2,616	0.15%
2022/09/15	3	81.33	0	0.00	81.80	3	2,604	0.12%
2022/09/14	3	81.67	0	0.00	81.40	3	2,602	0.12%
2022/09/13	1	82.50	0	0.00	82.90	1	2,658	0.04%
2022/09/08	2	80.55	2	81.40	81.40	0	2,808	0.00%
2022/09/07	1	80.80	0	0.00	80.60	1	2,828	0.04%
2022/09/02	2	82.25	0	0.00	82.00	2	2,957	0.07%
2022/09/01	3	81.77	2	82.30	83.30	1	2,964	0.03%
2022/08/31	1	82.80	1	83.70	83.80	0	2,924	0.00%
2022/08/30	1.1	83.00	0	0.00	83.20	1.1	2,900	0.04%
2022/08/29	4	84.08	0	0.00	83.70	4	2,868	0.14%
2022/08/26	1	86.40	1	86.40	86.40	0	2,836	0.00%
2022/08/25	0	0.00	4	86.20	86.40	-4	2,844	-0.14%
2022/08/23	1	84.80	0	0.00	84.60	1	2,907	0.03%
2022/08/18	0	0.00	2	84.90	85.60	-2	2,965	-0.07%
2022/08/17	2	85.35	1	85.60	85.10	1	2,979	0.03%
2022/08/16	1	84.70	1	84.80	84.40	0	2,938	0.00%
2022/08/15	0	0.00	2	84.15	84.60	-2	2,949	-0.07%
2022/08/12	3	83.40	1	83.70	83.60	2	2,967	0.07%
2022/08/11	0	0.00	1	82.40	82.70	-1	2,969	-0.03%
2022/08/10	1	81.90	0	0.00	81.90	1	3,007	0.03%
2022/08/09	2	82.65	1	82.50	82.60	1	3,005	0.03%
2022/08/08	1	82.70	1	82.70	82.80	0	3,008	0.00%
2022/08/05	1	83.40	3	83.33	83.10	-2	3,027	-0.07%
2022/08/04	4	82.73	0.1	84.00	82.50	3.9	3,031	0.13%
2022/08/03	0	0.00	1.9	84.95	83.90	-1.9	3,011	-0.06%
2022/08/02	0	0.00	2	84.10	83.60	-2	3,013	-0.07%
2022/07/28	1	84.00	1	84.00	84.10	0	3,049	0.00%
2022/07/26	1	83.60	0	0.00	83.50	1	3,045	0.03%
2022/07/25	1	83.50	1	83.70	83.90	0	3,066	0.00%
2022/07/22	1	82.40	0	0.00	82.60	1	3,090	0.03%
2022/07/20	0	0.00	1	84.60	82.60	-1	3,091	-0.03%
2022/07/19	6	84.25	5	84.50	84.70	1	3,084	0.03%
2022/07/18	8	82.21	1	84.90	84.20	7	3,087	0.23%
2022/07/14	1	84.70	1	84.40	84.40	0	2,969	0.00%
2022/07/13	0	0.00	2	84.65	84.20	-2	2,964	-0.07%
2022/07/12	2	83.25	0	0.00	82.80	2	2,925	0.07%
2022/07/08	1	89.10	2	89.75	89.40	-1	2,868	-0.03%
2022/07/07	1	90.00	13	90.26	89.50	-12	2,845	-0.42%
2022/07/06	23	91.67	0	0.00	90.30	23	2,827	0.81%
2022/07/05	7	94.27	1	95.40	93.30	6	2,822	0.21%
2022/07/04	6	94.57	4	95.68	94.90	2	2,783	0.07%
2022/07/01	2	92.70	1	94.30	93.00	1	2,781	0.04%
2022/06/30	10	94.54	0	0.00	93.80	10	2,788	0.36%
2022/06/29	5	95.20	1	95.80	95.70	4	2,762	0.14%
2022/06/28	0	0.00	5	96.34	96.00	-5	2,779	-0.18%
2022/06/27	5	95.50	13	96.65	95.20	-8	2,803	-0.29%
2022/06/24	0	0.00	19.2	94.66	95.00	-19.2	2,768	-0.69%
2022/06/23	2	92.60	6	94.05	93.40	-4	2,723	-0.15%
2022/06/22	2	92.40	0	0.00	92.10	2	2,695	0.07%
2022/06/21	18	93.00	2	91.90	93.90	16	2,668	0.60%
2022/06/20	5	95.14	1	94.00	94.50	4	2,615	0.15%
2022/06/17	0	0.00	3	96.87	96.00	-3	2,553	-0.12%
2022/06/16	4	96.20	10	96.40	95.80	-6	2,454	-0.24%
2022/06/14	6	96.90	3	97.10	96.90	3	2,479	0.12%
2022/06/13	1	94.30	0	0.00	95.30	1	2,490	0.04%
2022/06/10	1	96.00	7	96.46	96.00	-6	2,474	-0.24%
2022/06/09	0	0.00	3	97.70	97.00	-3	2,524	-0.12%
2022/06/08	2	96.10	5	96.30	96.10	-3	2,579	-0.12%
2022/06/07	5	95.64	0	0.00	95.30	5	2,663	0.19%
2022/06/06	0	0.00	9	96.39	96.70	-9	2,719	-0.33%
2022/06/02	7	94.91	0	0.00	95.80	7	2,791	0.25%
2022/06/01	3	96.60	5	96.52	96.00	-2	2,968	-0.07%
2022/05/31	0	0.00	2	96.65	96.80	-2	3,005	-0.07%
2022/05/30	0	0.00	12	96.05	96.30	-12	2,974	-0.40%
2022/05/27	0	0.00	4	95.35	95.00	-4	2,993	-0.13%
2022/05/26	0	0.00	3	95.23	93.90	-3	3,041	-0.10%
2022/05/25	0	0.00	5	94.78	95.00	-5	3,072	-0.16%
2022/05/24	1	93.70	0	0.00	93.90	1	3,098	0.03%
2022/05/23	0	0.00	5	94.94	94.60	-5	3,090	-0.16%
2022/05/20	0	0.00	4.2	93.96	94.40	-4.2	3,149	-0.13%
2022/05/18	0	0.00	1	93.40	93.80	-1	3,117	-0.03%
2022/05/17	0	0.00	4	92.38	92.20	-4	3,110	-0.13%
2022/05/16	0	0.00	1	91.50	91.30	-1	3,132	-0.03%
2022/05/13	0	0.00	1	90.00	90.50	-1	3,159	-0.03%
2022/05/12	2	89.30	0	0.00	88.70	2	3,203	0.06%
2022/05/11	0	0.00	1	90.30	90.20	-1	3,218	-0.03%
2022/05/09	1	89.40	0.1	91.10	90.40	0.9	3,235	0.03%
2022/05/05	0	0.00	2	91.90	91.90	-2	3,235	-0.06%
2022/05/03	2	90.25	0	0.00	90.20	2	3,290	0.06%
2022/04/29	0	0.00	3.1	90.50	91.60	-3.1	3,296	-0.09%
2022/04/28	0	89.30	0	0.00	89.20	0	3,289	0.00%
2022/04/27	0.1	89.50	4	89.00	89.10	-3.9	3,267	-0.12%
2022/04/25	2	90.20	1	89.80	90.10	1	3,251	0.03%
2022/04/22	2	91.85	1	91.80	92.00	1	3,213	0.03%
2022/04/21	1	92.50	3	92.60	92.40	-2	3,221	-0.06%
2022/04/20	0	0.00	1	92.90	92.70	-1	3,235	-0.03%
2022/04/15	1	93.00	0	0.00	92.50	1	3,248	0.03%
2022/04/14	2	92.95	0	0.00	93.40	2	3,252	0.06%
2022/04/13	0	0.00	1	93.80	94.00	-1	3,269	-0.03%
2022/04/11	1.1	93.13	0	0.00	93.30	1.1	3,256	0.03%
2022/04/07	7	94.06	5	93.60	93.60	2	3,227	0.06%
2022/04/06	1	93.30	1	94.10	95.50	0	3,225	0.00%
2022/03/31	1	95.00	0	0.00	94.30	1	3,181	0.03%
2022/03/30	0.2	94.80	2	95.00	95.10	-1.8	3,161	-0.06%
2022/03/29	5.6	94.77	0	0.00	94.70	5.6	3,122	0.18%
2022/03/23	3	96.27	0	0.00	96.20	3	3,159	0.09%
2022/03/21	0.1	95.80	0	0.00	95.60	0.1	3,237	0.00%
2022/03/18	20	96.18	0.1	96.20	95.70	19.9	3,252	0.61%
2022/03/17	0	0.00	1.1	95.41	96.00	-1.1	3,226	-0.03%
2022/03/16	0.3	93.30	0.1	94.20	94.90	0.2	3,170	0.01%
2022/03/15	2	93.60	1	93.50	93.60	1	3,114	0.03%
2022/03/14	12.1	94.98	0	0.00	95.20	12.1	3,089	0.39%
2022/03/11	11.1	96.00	0	0.00	95.70	11.1	3,053	0.36%
2022/03/10	4.2	98.65	10.2	98.52	98.00	-6	2,967	-0.20%
2022/03/09	0	0.00	2	100.20	100.00	-2	2,885	-0.07%
2022/03/08	18	99.26	20	98.40	99.20	-2	2,821	-0.07%
2022/03/07	27	101.17	8	101.94	100.50	19	2,755	0.69%
2022/03/04	11	100.27	4	100.38	100.50	7	2,671	0.26%
2022/03/03	1	101.00	0	0.00	101.50	1	2,656	0.04%
2022/03/02	1	102.00	0	0.00	100.50	1	2,639	0.04%
2022/03/01	0	0.00	4	100.50	100.00	-4	2,584	-0.15%
2022/02/25	0	0.00	1	96.80	97.80	-1	2,546	-0.04%
2022/02/23	0.3	96.90	0	0.00	97.30	0.3	2,563	0.01%
2022/02/22	3	96.13	0	0.00	96.10	3	2,608	0.12%
2022/02/21	0	0.00	2	98.20	98.00	-2	2,601	-0.08%
2022/02/18	0	0.00	1	99.30	98.50	-1	2,635	-0.04%
2022/02/17	0	0.00	1	100.00	99.50	-1	2,633	-0.04%
2022/02/16	2	97.20	3.5	98.26	98.60	-1.5	2,618	-0.06%
2022/02/15	2	98.90	0	0.00	97.90	2	2,589	0.08%
2022/02/14	2.3	98.91	4	100.50	98.90	-1.7	2,581	-0.07%
2022/02/11	0	0.00	2	98.95	98.70	-2	2,541	-0.08%
2022/02/10	1	98.20	0	0.00	98.50	1	2,523	0.04%
2022/02/09	0	0.00	1	98.70	98.90	-1	2,536	-0.04%
2022/02/08	0	0.00	0.3	97.60	98.00	-0.3	2,546	-0.01%
2022/02/07	0	0.00	2.3	98.18	97.80	-2.3	2,551	-0.09%
2022/01/26	0	0.00	4	96.30	96.10	-4	2,550	-0.16%
2022/01/25	6	95.18	0	0.00	95.60	6	2,596	0.23%
2022/01/24	0	0.00	1	98.00	98.00	-1	2,567	-0.04%
2022/01/21	1	96.60	0	0.00	96.70	1	2,589	0.04%
2022/01/18	1	98.00	0	0.00	98.00	1	2,624	0.04%
2022/01/17	2	97.50	0	0.00	97.30	2	2,657	0.08%
2022/01/14	3	98.27	0	0.00	98.50	3	2,678	0.11%
2022/01/12	0	0.00	8	99.05	99.40	-8	2,723	-0.29%
2022/01/10	0	0.00	1	97.60	97.80	-1	2,821	-0.04%
2022/01/06	0	0.00	1	97.10	97.30	-1	2,895	-0.03%
2022/01/04	0.2	95.90	0	0.00	96.10	0.2	3,016	0.00%
2021/12/27	0	0.00	3	96.80	97.10	-3	3,556	-0.08%
2021/12/24	0	0.00	1	96.90	96.80	-1	3,678	-0.03%
2021/12/15	3.2	95.38	0	0.00	94.70	3.2	4,413	0.07%
2021/12/13	3	96.00	0	0.00	95.70	3	4,375	0.07%
2021/12/10	0	0.00	0	96.90	96.70	0	4,362	0.00%
2021/12/01	0	0.00	2	97.00	96.80	-2	4,344	-0.05%
2021/11/30	4.2	95.73	0	0.00	95.40	4.2	4,355	0.10%
2021/11/26	1	97.00	0	0.00	97.00	1	4,239	0.02%
2021/11/25	0	98.40	0	0.00	98.40	0	4,241	0.00%
2021/11/24	0.2	98.00	0	0.00	98.80	0.2	4,279	0.00%
2021/11/23	7	95.99	1	97.00	96.00	6	4,262	0.14%
2021/11/22	3	97.33	0	0.00	97.00	3	4,313	0.07%
2021/11/19	2.3	98.83	1	98.70	98.80	1.3	4,257	0.03%
2021/11/18	1	99.50	0	0.00	100.50	1	4,262	0.02%
2021/11/17	1.2	100.58	1	101.50	101.50	0.2	4,222	0.00%
2021/11/15	0	0.00	2	103.00	103.00	-2	4,332	-0.05%
2021/11/10	0	0.00	1	102.50	102.50	-1	4,333	-0.02%
2021/11/09	0.3	101.00	0	0.00	101.50	0.3	4,332	0.01%
2021/11/05	0	0.00	0	102.00	102.00	0	4,324	0.00%
2021/11/04	4.2	100.78	1	101.50	101.50	3.2	4,295	0.07%
2021/11/02	2	102.50	0	0.00	102.50	2	4,322	0.05%
2021/10/29	2	100.25	0	0.00	100.00	2	4,311	0.05%
2021/10/28	0	0.00	10	103.50	102.00	-10	4,335	-0.23%
2021/10/26	10	103.60	0	0.00	103.50	10	4,408	0.23%
2021/10/22	0.2	101.50	0	0.00	101.50	0.2	4,451	0.00%
2021/10/21	0.5	104.50	0	0.00	103.50	0.5	4,467	0.01%
2021/10/20	0	0.00	3.5	104.22	104.00	-3.5	4,547	-0.08%
2021/10/19	0	0.00	3	104.67	104.50	-3	4,570	-0.07%
2021/10/18	0.1	104.00	0	0.00	105.00	0.1	4,542	0.00%
2021/10/15	6	101.50	4	102.38	103.00	2	4,535	0.04%
2021/10/14	2	100.50	0	0.00	101.00	2	4,520	0.04%
2021/10/13	5	104.50	2.2	104.27	103.00	2.8	4,517	0.06%
2021/10/07	7	101.21	5	101.50	102.00	2	4,387	0.05%
2021/10/06	6	100.13	5	100.70	101.50	1	4,290	0.02%
2021/10/05	4	98.78	5	99.32	98.90	-1	4,158	-0.02%
2021/10/04	3	97.77	1	98.10	97.40	2	3,976	0.05%
2021/10/01	1.2	95.93	2	96.30	96.80	-0.8	3,945	-0.02%
2021/09/30	2	100.95	1	100.00	99.20	1	3,847	0.03%
2021/09/29	0	0.00	3	104.50	102.00	-3	3,739	-0.08%
2021/09/28	1	99.60	0	0.00	99.70	1	3,451	0.03%
2021/09/27	3	95.67	0	0.00	96.60	3	3,475	0.09%
2021/09/24	2	95.60	0	0.00	95.00	2	3,347	0.06%
2021/09/23	0	0.00	1	94.50	94.50	-1	3,309	-0.03%
2021/09/22	1	93.30	0	0.00	92.80	1	3,305	0.03%
2021/08/30	0	0.00	2	98.15	98.50	-2	3,494	-0.06%
2021/08/26	0	0.00	1	95.30	95.40	-1	3,549	-0.03%
2021/08/23	2	91.45	0	0.00	92.80	2	3,505	0.06%
2021/08/19	9	91.18	10	90.80	91.10	-1	3,544	-0.03%
2021/08/18	1	94.10	0	0.00	94.40	1	3,446	0.03%
2021/08/17	1	95.70	0	0.00	95.30	1	3,439	0.03%
2021/08/13	0	0.00	4	96.53	96.50	-4	3,442	-0.12%
2021/08/10	2	96.00	0	0.00	96.50	2	3,543	0.06%
2021/08/09	6	95.38	1	96.60	96.70	5	3,594	0.14%
2021/08/06	1.3	96.24	1	96.90	96.80	0.3	3,609	0.01%
2021/08/05	2	96.70	1.2	98.73	97.00	0.8	3,675	0.02%
2021/08/04	10	97.30	4	97.50	97.50	6	3,804	0.16%
2021/08/03	1.1	97.59	0	0.00	97.90	1.1	3,930	0.03%
2021/08/02	0	0.00	1	98.30	99.70	-1	3,924	-0.03%
2021/07/30	4	97.20	0	0.00	97.30	4	3,976	0.10%
2021/07/29	2	98.00	0	0.00	99.00	2	4,112	0.05%
2021/07/28	10	97.23	0.1	98.90	98.50	9.9	4,132	0.24%
2021/07/27	1.1	97.88	2	97.80	98.30	-0.9	4,215	-0.02%
2021/07/26	3	98.37	2	97.30	97.80	1	4,192	0.02%
2021/07/23	2	101.77	4.8	102.00	100.50	-2.7	4,119	-0.07%
2021/07/22	1	99.50	5	100.74	100.50	-4	4,100	-0.10%
2021/07/21	11	99.71	4	99.05	100.50	7	4,092	0.17%
2021/07/20	1	100.00	14	100.07	100.00	-13	4,053	-0.32%
2021/07/19	1	101.00	0	0.00	102.00	1	4,079	0.02%
2021/07/16	11	102.23	0	0.00	102.00	11	4,121	0.27%
2021/07/15	0	0.00	4	105.25	105.50	-4	4,188	-0.10%
2021/07/14	0	0.00	1	106.00	106.00	-1	4,221	-0.02%
2021/07/12	1.1	107.00	0	0.00	107.00	1.1	4,329	0.03%
2021/07/09	0	0.00	0.3	109.00	110.00	-0.3	4,367	-0.01%
2021/07/08	11	108.68	0	0.00	109.00	11	4,401	0.25%
2021/07/06	2	115.50	0	0.00	114.50	2	4,525	0.04%
2021/07/05	4	116.25	7	115.29	115.50	-3	4,516	-0.07%
2021/07/02	2	110.00	4	110.00	110.00	-2	4,449	-0.04%
2021/07/01	6	106.17	0	0.00	106.00	6	4,381	0.14%
2021/06/30	3	107.00	0	0.00	106.50	3	4,412	0.07%
2021/06/28	0	0.00	1	109.50	108.50	-1	4,466	-0.02%
2021/06/25	0	0.00	3	110.00	109.00	-3	4,515	-0.07%
2021/06/24	0	0.00	2	109.00	109.50	-2	4,537	-0.04%
2021/06/23	0	108.00	8	108.25	110.00	-8	4,574	-0.17%
2021/06/22	10	105.50	10	106.00	106.00	0	4,564	0.00%
2021/06/21	4	103.00	0	0.00	103.50	4	4,583	0.09%
2021/06/18	1	104.50	0	0.00	104.50	1	4,556	0.02%
2021/06/17	3	108.50	0	0.00	108.50	3	4,507	0.07%
2021/06/16	0	0.00	1	110.00	111.50	-1	4,606	-0.02%
2021/06/15	7	108.50	6	109.00	108.50	1	4,591	0.02%
2021/06/10	0	0.00	1	109.50	109.50	-1	4,666	-0.02%
2021/06/09	0	0.00	12	109.08	110.00	-12	4,650	-0.26%
2021/06/08	1	108.00	10	107.95	107.50	-9	4,635	-0.19%
2021/06/07	0	0.00	2	106.50	106.50	-2	4,638	-0.04%
2021/06/04	1	106.00	20	106.60	106.50	-19	4,627	-0.41%
2021/06/03	13	106.81	0.2	106.47	106.00	12.8	4,634	0.28%
2021/06/02	6	105.08	8.3	105.18	106.00	-2.3	4,655	-0.05%
2021/06/01	0	0.00	2	102.25	102.00	-2	4,643	-0.04%
2021/05/27	0.2	97.60	0	97.30	97.20	0.2	4,922	0.00%
2021/05/26	0	0.00	3	100.00	100.50	-3	5,004	-0.06%
2021/05/25	0	0.00	1	99.10	99.50	-1	5,071	-0.02%
2021/05/24	1	97.60	0	0.00	97.50	1	5,124	0.02%
2021/05/21	3	96.60	3	100.00	98.20	0	5,256	0.00%
2021/05/20	3	96.30	0	0.00	97.30	3	5,272	0.06%
2021/05/19	0	0.00	3	98.90	98.10	-3	5,300	-0.06%
2021/05/18	0	0.00	4	98.80	99.00	-4	5,314	-0.08%
2021/05/13	6.2	97.36	0	0.00	95.00	6.2	5,442	0.11%
2021/05/12	7.4	96.48	3	100.40	97.70	4.4	5,353	0.08%
2021/05/11	5	103.10	2.3	108.00	104.00	2.7	5,235	0.05%
2021/05/10	0	0.00	9	107.17	107.50	-9	5,101	-0.18%
2021/05/07	8	104.50	11	106.05	105.00	-3	5,150	-0.06%
2021/05/06	5	105.40	17	107.41	108.50	-12	5,110	-0.23%
2021/05/04	0	0.00	16	104.06	101.00	-16	4,927	-0.32%
2021/05/03	0	0.00	4	102.00	102.00	-4	4,778	-0.08%
2021/04/28	0	0.00	3.4	102.88	103.00	-3.4	4,769	-0.07%
2021/04/27	0	0.00	0	102.00	103.00	0	4,823	0.00%
2021/04/26	1	101.50	3	102.50	102.50	-2	4,836	-0.04%
2021/04/23	1	101.00	7	101.71	102.50	-6	4,841	-0.12%
2021/04/22	10	100.50	0	0.00	101.00	10	4,853	0.21%
2021/04/21	1	99.30	0	0.00	99.00	1	4,784	0.02%
2021/04/20	0	0.00	0.3	102.00	103.00	-0.3	4,722	-0.01%
2021/04/19	0	0.00	1	102.50	103.00	-1	4,728	-0.02%
2021/04/15	0	0.00	5.2	101.67	101.50	-5.2	4,770	-0.11%
2021/04/13	1	98.90	3	99.97	100.00	-2	4,773	-0.04%
2021/04/12	2	96.80	0	0.00	98.20	2	4,721	0.04%
2021/04/07	1	97.30	0	0.00	98.00	1	4,883	0.02%
2021/04/06	4	97.70	0	0.00	97.40	4	4,853	0.08%
2021/03/29	2	97.50	1	97.40	96.60	1	4,749	0.02%
2021/03/23	2	96.20	1	96.30	96.10	1	4,734	0.02%
2021/03/22	8	95.75	0	0.00	96.30	8	4,813	0.17%
2021/03/19	2	95.50	0	0.00	95.80	2	4,833	0.04%
2021/03/17	2	98.00	0	0.00	98.20	2	4,719	0.04%
2021/03/16	0	0.00	4	99.40	100.50	-4	4,676	-0.09%
2021/03/15	1	100.00	0	0.00	100.50	1	4,695	0.02%
2021/03/12	0	0.00	1	101.00	101.50	-1	4,724	-0.02%
2021/03/11	0	0.00	6	103.00	103.00	-6	4,729	-0.13%
2021/03/10	1	101.00	0	0.00	101.50	1	4,754	0.02%
2021/03/08	3	102.00	6	102.92	102.50	-3	4,739	-0.06%
2021/03/05	3	99.30	2	99.60	99.00	1	4,688	0.02%
2021/03/04	1	99.00	1	100.00	99.80	0	4,785	0.00%
2021/03/03	2	99.95	6	100.67	100.00	-4	4,698	-0.09%
2021/03/02	0.1	97.70	2	97.10	97.00	-1.9	4,609	-0.04%
2021/02/26	5.1	100.25	0	0.00	100.00	5.1	4,582	0.11%
2021/02/24	0	0.00	2	101.50	100.50	-2	4,501	-0.04%
2021/02/23	3	101.67	6.2	101.03	103.00	-3.2	4,467	-0.07%
2021/02/22	1	97.50	2	98.70	98.20	-1	4,384	-0.02%
2021/02/19	4	96.38	0.6	97.10	97.00	3.4	4,437	0.08%
2021/02/18	1	96.40	20	96.55	96.60	-19	4,452	-0.43%
2021/02/17	0	0.00	10	96.30	95.80	-10	4,480	-0.22%
2021/02/05	5	90.96	0	0.00	91.90	5	4,398	0.11%
2021/02/04	1	91.40	0	0.00	91.20	1	4,439	0.02%
2021/02/03	1	91.40	0	91.50	91.70	1	4,752	0.02%
2021/02/02	2.1	91.51	0	0.00	91.40	2.1	4,936	0.04%
2021/01/29	7.1	89.31	0	0.00	89.10	7.1	4,882	0.15%
2021/01/28	3	92.40	0	0.00	91.40	3	4,781	0.06%
2021/01/27	2	94.20	0	0.00	94.00	2	4,736	0.04%
2021/01/26	1	94.20	1	94.40	93.70	0	4,750	0.00%
2021/01/25	1	94.40	5	95.90	95.90	-4	4,705	-0.08%
2021/01/22	0	0.00	1	94.50	94.50	-1	4,746	-0.02%
2021/01/20	12	95.82	0	0.00	95.20	12	4,716	0.25%
2021/01/18	2	98.00	10	97.20	98.00	-8	4,596	-0.17%
2021/01/15	1	99.20	0	0.00	99.10	1	4,561	0.02%
2021/01/13	3	101.50	15	100.33	102.00	-12	4,549	-0.26%
2021/01/12	2	100.15	8	100.00	101.00	-6	4,493	-0.13%
2021/01/11	18	101.83	1	103.00	102.00	17	4,454	0.38%
2021/01/08	0	0.00	9	101.28	104.00	-9	4,413	-0.20%
2021/01/07	15	100.00	0	0.00	100.00	15	4,316	0.35%
2021/01/06	0	0.00	11	99.55	99.50	-11	4,293	-0.26%
2021/01/05	2	98.60	2	99.10	99.20	0	4,211	0.00%
2021/01/04	12	98.40	0	0.00	100.00	12	4,175	0.29%
2020/12/31	1	99.20	4	99.93	99.80	-3	4,124	-0.07%
2020/12/30	0	0.00	1	97.40	98.50	-1	4,049	-0.02%
2020/12/28	1	93.80	0	0.00	95.40	1	3,990	0.03%
2020/12/25	10	93.60	10	94.12	94.20	0	3,954	0.00%
2020/12/23	0	0.00	3	92.50	93.40	-3	3,950	-0.08%
2020/12/22	1	94.00	9	94.16	93.50	-8	3,957	-0.20%
2020/12/21	1	93.00	5	94.90	94.90	-4	4,034	-0.10%
2020/12/17	0	0.00	4	93.50	94.00	-4	4,005	-0.10%
2020/12/16	0	0.00	2	94.35	94.70	-2	4,000	-0.05%
2020/12/15	4.2	94.00	0	0.00	93.00	4.2	3,999	0.11%
2020/12/09	0	0.00	10	94.40	94.30	-10	3,919	-0.26%
2020/12/08	10	92.60	0	0.00	92.90	10	3,882	0.26%
2020/12/07	0	0.00	1	93.80	93.90	-1	3,852	-0.03%
2020/12/04	1	94.90	0	0.00	94.90	1	3,821	0.03%
2020/12/02	1	92.00	3	92.80	92.90	-2	3,740	-0.05%
2020/12/01	0	0.00	1	92.70	92.70	-1	3,733	-0.03%
2020/11/30	2	93.35	1	92.60	90.50	1	3,718	0.03%
2020/11/27	9	94.21	1	94.40	94.50	8	3,575	0.22%
2020/11/26	1	95.10	5	95.24	95.60	-4	3,579	-0.11%
2020/11/25	1	96.20	1	96.20	95.20	0	3,579	0.00%
2020/11/23	0	0.00	2	95.95	94.70	-2	3,470	-0.06%
2020/11/20	0	0.00	1	93.80	93.90	-1	3,367	-0.03%
2020/11/19	0	0.00	3	93.80	94.00	-3	3,345	-0.09%
2020/11/18	0	0.00	20	93.27	93.30	-20	3,297	-0.61%
2020/11/17	1	92.70	4.2	92.27	92.50	-3.2	3,214	-0.10%
2020/11/16	1	91.70	17	92.32	92.20	-16	3,162	-0.51%
2020/11/12	6	91.13	26	91.51	92.20	-20	3,047	-0.66%
2020/11/11	15	88.52	27	90.44	92.20	-12	2,894	-0.41%
2020/11/10	5	85.36	41	85.18	86.00	-36	2,579	-1.40%
2020/11/09	8	81.80	3	81.60	81.90	5	2,379	0.21%
2020/11/03	4	79.80	0	0.00	80.10	4	2,451	0.16%
2020/10/30	9	78.93	0	0.00	78.60	9	2,448	0.37%
2020/10/29	0	0.00	1	79.80	80.00	-1	2,398	-0.04%
2020/10/22	2	80.80	0	0.00	81.00	2	2,606	0.08%
2020/10/20	1	80.50	0	0.00	80.80	1	2,597	0.04%
2020/10/16	1	80.70	0	0.00	80.40	1	2,623	0.04%
2020/10/15	1	81.10	2	81.30	81.10	-1	2,637	-0.04%
2020/10/13	1	81.50	0	0.00	82.00	1	2,621	0.04%
2020/10/07	5	80.94	0	0.00	81.90	5	2,798	0.18%
2020/09/30	6	80.00	0	0.00	80.00	6	2,773	0.22%
2020/09/28	0	0.00	3	80.30	80.60	-3	2,806	-0.11%
2020/09/25	6	79.40	1	80.10	80.10	5	2,849	0.18%
2020/09/24	5	79.60	0	0.00	79.40	5	2,845	0.18%
2020/09/23	5	81.40	0	0.00	81.60	5	2,759	0.18%
2020/09/18	11	84.84	5	84.78	84.80	6	2,743	0.22%
2020/09/16	0	0.00	3	83.20	83.20	-3	2,699	-0.11%
2020/09/15	0.5	82.40	0	0.00	82.40	0.5	2,724	0.02%
2020/09/10	0	0.00	1	81.20	81.60	-1	2,940	-0.03%
2020/09/07	0	0.00	1	82.10	81.60	-1	3,179	-0.03%
2020/09/03	0	0.00	2	83.00	81.10	-2	3,300	-0.06%
2020/09/02	2	80.80	0	0.00	81.00	2	3,341	0.06%
2020/09/01	5	81.00	1	81.30	81.00	4	3,380	0.12%
2020/08/28	2	82.80	0	0.00	83.20	2	3,461	0.06%
2020/08/26	7	83.63	1	83.80	83.10	6	3,641	0.16%
2020/08/25	1	83.90	5	83.30	83.50	-4	3,722	-0.11%
2020/08/21	1	83.00	0	0.00	83.10	1	3,945	0.03%
2020/08/20	34	82.43	3	81.67	81.60	31	3,965	0.78%
2020/08/17	0	0.00	3	84.60	84.60	-3	4,053	-0.07%
2020/08/12	0	0.00	2	83.40	83.40	-2	4,326	-0.05%
2020/08/11	0	0.00	1	84.10	83.70	-1	4,415	-0.02%
2020/08/07	2	82.55	5	83.00	82.20	-3	4,511	-0.07%
2020/08/05	1	81.10	0	0.00	81.10	1	4,570	0.02%
2020/08/03	1	80.00	1	80.60	80.00	0	4,767	0.00%
2020/07/31	4	81.60	0	0.00	81.50	4	4,813	0.08%
2020/07/29	8	81.46	0	0.00	82.00	8	4,916	0.16%
2020/07/28	1	81.90	0	0.00	82.10	1	4,944	0.02%
2020/07/24	2	84.20	0	0.00	84.70	2	5,097	0.04%
2020/07/23	0	0.00	5	85.20	85.20	-5	5,099	-0.10%
2020/07/21	0	0.00	2	86.10	85.80	-2	5,148	-0.04%
2020/07/17	1	85.90	0	0.00	86.10	1	5,189	0.02%
2020/07/15	1	84.90	0	0.00	84.30	1	5,233	0.02%
2020/07/14	1	85.40	0	0.00	85.10	1	5,164	0.02%
2020/07/13	1	87.20	0	0.00	87.40	1	5,152	0.02%
2020/07/10	4	86.80	0	0.00	86.70	4	5,175	0.08%
2020/07/09	5	88.14	0	0.00	88.20	5	5,182	0.10%
2020/06/29	0	0.00	3	87.70	88.20	-3	5,446	-0.06%
2020/06/23	0	0.00	1	89.20	89.30	-1	5,466	-0.02%
2020/06/17	3	88.47	0	0.00	89.20	3	5,502	0.05%
2020/06/15	1	90.10	0	0.00	90.00	1	5,539	0.02%
2020/06/11	1	94.50	2	94.20	93.00	-1	5,589	-0.02%
2020/06/09	1	96.00	6	95.88	96.00	-5	5,715	-0.09%
2020/06/08	0	0.00	2	95.50	95.00	-2	5,742	-0.03%
2020/06/05	5	94.30	5	93.20	94.30	0	5,746	0.00%
2020/06/04	6	93.47	0	0.00	93.50	6	5,756	0.10%
2020/06/03	10	92.80	3	92.80	93.50	7	5,836	0.12%
2020/06/02	0	0.00	5	90.30	90.30	-5	5,725	-0.09%
2020/06/01	0	0.00	1	90.00	89.90	-1	5,703	-0.02%
2020/05/27	0	0.00	1	89.60	89.00	-1	5,500	-0.02%
2020/05/25	2	89.35	0	0.00	89.00	2	5,519	0.04%
2020/05/22	3	90.63	0	0.00	90.00	3	5,473	0.05%
2020/05/21	1	92.70	1	92.00	92.00	0	5,423	0.00%
2020/05/20	0	0.00	1	91.50	91.00	-1	5,376	-0.02%
2020/05/19	5	93.30	3	93.03	92.10	2	5,330	0.04%
2020/05/18	0	0.00	13	89.56	89.30	-13	5,156	-0.25%
2020/05/15	0	0.00	2	86.90	86.40	-2	5,048	-0.04%
2020/05/14	0	0.00	1	86.80	86.70	-1	4,980	-0.02%
2020/05/13	3	86.43	0	0.00	87.60	3	4,926	0.06%
2020/05/12	24	86.55	4	86.50	86.50	20	4,915	0.41%
2020/05/11	11	89.36	2	89.35	88.90	9	4,855	0.19%
2020/05/08	3	87.67	21	87.38	88.30	-18	4,817	-0.37%
2020/05/07	11	84.59	0	0.00	84.40	11	4,702	0.23%
2020/05/06	3	85.47	0	0.00	85.00	3	4,632	0.06%
2020/05/05	8	86.70	1	88.10	86.00	7	4,607	0.15%
2020/05/04	12	86.73	1	86.20	86.40	11	4,591	0.24%
2020/04/30	13.1	87.11	22	88.41	89.70	-8.9	4,527	-0.20%
2020/04/29	0	0.00	143.6	82.72	83.70	-143.6	4,467	-3.21%	大賣/鉅額交易
2020/04/28	2	81.55	0	0.00	81.30	2	4,428	0.05%
2020/04/27	2	81.95	150	81.76	81.90	-148	4,508	-3.28%	大賣/鉅額交易
2020/04/23	1	80.60	20	80.79	80.80	-19	4,434	-0.43%
2020/04/21	10	79.51	0	0.00	79.50	10	4,444	0.22%
2020/04/17	0	0.00	4	82.98	82.60	-4	4,426	-0.09%
2020/04/16	2	82.10	0	0.00	82.10	2	4,400	0.05%
2020/04/15	1	82.00	0	0.00	82.90	1	4,404	0.02%
2020/04/14	2	81.65	6	81.90	82.00	-4	4,444	-0.09%
2020/04/13	24	81.42	0	0.00	81.10	24	4,477	0.54%
2020/04/09	3	81.80	0	0.00	81.60	3	4,693	0.06%
2020/04/07	2	81.10	2	81.30	81.50	0	4,617	0.00%
2020/04/06	0	0.00	6	80.50	80.40	-6	4,580	-0.13%
2020/04/01	6	79.67	0	0.00	78.00	6	4,506	0.13%
2020/03/31	3	81.20	1	81.80	81.40	2	4,445	0.04%
2020/03/30	0	0.00	9	79.44	80.60	-9	4,387	-0.21%
2020/03/27	0	0.00	6	80.15	80.00	-6	4,344	-0.14%
2020/03/26	3	79.70	0	0.00	79.70	3	4,298	0.07%
2020/03/25	5	79.30	5.4	78.86	78.50	-0.4	4,305	-0.01%
2020/03/24	0	0.00	1	77.60	77.40	-1	4,250	-0.02%
2020/03/23	3	69.43	2	72.25	71.70	1	4,224	0.02%
2020/03/20	4	70.45	12	70.74	71.50	-8	4,210	-0.19%
2020/03/19	2	67.80	1	67.00	67.30	1	4,136	0.02%
2020/03/17	4	69.05	12	68.35	69.40	-8	3,971	-0.20%
2020/03/16	18	70.12	4	70.10	70.00	14	3,891	0.36%
2020/03/13	7	70.73	0.5	74.00	72.90	6.5	3,781	0.17%
2020/03/12	7	77.71	4.1	78.66	77.10	2.9	3,611	0.08%
2020/03/10	13	81.97	6	80.52	81.60	7	3,480	0.20%
2020/03/09	11	83.21	1	83.50	82.90	10	3,412	0.29%
2020/03/06	0	0.00	1	88.40	87.10	-1	3,284	-0.03%
2020/03/04	0	0.00	2	88.30	88.10	-2	3,284	-0.06%
2020/03/03	2	86.30	0	0.00	86.40	2	3,257	0.06%
2020/02/27	1	86.10	1	86.50	86.10	0	3,367	0.00%
2020/02/26	1	87.10	1	87.00	87.00	0	3,329	0.00%
2020/02/25	1	87.70	0	0.00	87.60	1	3,314	0.03%
2020/02/21	2	89.30	0	0.00	89.00	2	3,327	0.06%
2020/02/14	6	89.52	0	0.00	89.70	6	3,377	0.18%
2020/02/13	4	89.93	3	90.03	89.80	1	3,385	0.03%
2020/02/12	3	89.47	2	89.90	90.10	1	3,376	0.03%
2020/02/11	2	88.90	0	0.00	88.80	2	3,354	0.06%
2020/02/07	7	89.41	0	0.00	89.20	7	3,322	0.21%
2020/02/06	2	88.95	2	88.55	90.50	0	3,323	0.00%
2020/02/05	3	86.93	2	87.35	87.00	1	3,286	0.03%
2020/02/04	1	86.80	2	87.55	88.00	-1	3,243	-0.03%
2020/02/03	5	87.52	4	88.05	87.50	1	3,234	0.03%
2020/01/31	4	90.03	1	90.70	89.90	3	3,139	0.10%
2020/01/30	3	90.57	3	91.73	89.90	0	3,089	0.00%
2020/01/20	3	96.37	1	96.80	96.90	2	2,990	0.07%
2020/01/16	7	95.77	0	0.00	95.70	7	2,995	0.23%
2020/01/15	0	0.00	1	96.20	96.00	-1	2,991	-0.03%
2020/01/14	1	96.50	2	96.50	96.80	-1	2,938	-0.03%
2020/01/13	3	97.63	3	97.43	97.50	0	2,885	0.00%
2020/01/10	0	0.00	3	97.67	98.00	-3	2,888	-0.10%
2020/01/09	2	98.85	0	0.00	98.10	2	2,877	0.07%
2020/01/08	2	100.50	7	100.93	99.80	-5	2,869	-0.17%
2020/01/07	11	101.82	1	102.50	100.00	10	2,791	0.36%
2020/01/06	5	103.00	2	103.25	102.00	3	2,759	0.11%
2020/01/03	2	101.00	3	99.23	101.00	-1	2,655	-0.04%
2019/12/31	1	97.70	0	0.00	97.50	1	2,538	0.04%
2019/12/30	2	97.80	1	98.30	97.60	1	2,548	0.04%
2019/12/27	1	98.60	5	97.60	98.60	-4	2,568	-0.16%
2019/12/23	0	0.00	1	98.20	98.50	-1	2,590	-0.04%
2019/12/19	5	97.34	0	0.00	97.30	5	2,560	0.20%
2019/12/17	3	97.50	1	97.50	98.00	2	2,548	0.08%
2019/12/16	6	97.50	8	97.30	97.20	-2	2,538	-0.08%
2019/12/13	0	96.00	0	0.00	96.00	0	2,614	0.00%
2019/12/12	2	95.40	0	0.00	95.50	2	2,667	0.07%
2019/12/11	0	0.00	1	95.30	95.50	-1	2,879	-0.03%
2019/12/10	1	95.40	0	0.00	95.40	1	2,878	0.03%
2019/12/06	8	95.40	1	95.40	95.80	7	2,917	0.24%
2019/12/04	5	95.20	0	0.00	95.60	5	2,905	0.17%
2019/12/03	1	95.90	0	0.00	95.40	1	2,913	0.03%
2019/11/26	0	0.00	10	97.20	96.90	-10	2,877	-0.35%
2019/11/25	2	97.00	0	0.00	96.90	2	2,714	0.07%
2019/11/18	10	96.20	0	0.00	96.90	10	2,765	0.36%
2019/11/15	2	96.20	1	96.00	96.10	1	2,788	0.04%
2019/11/12	1	96.90	0	0.00	96.90	1	2,903	0.03%
2019/11/11	2	97.20	0	0.00	96.90	2	2,891	0.07%
2019/11/06	3	98.17	1	98.60	98.10	2	2,901	0.07%
2019/11/05	5	98.68	0	0.00	98.90	5	2,932	0.17%
2019/11/04	1	97.90	0	0.00	98.20	1	2,928	0.03%
2019/10/29	0	0.00	1	97.00	96.90	-1	2,935	-0.03%
2019/10/25	0	0.00	1	97.00	97.40	-1	2,904	-0.03%
2019/10/03	1	97.60	0	0.00	97.30	1	2,761	0.04%
2019/10/01	0	0.00	1	100.50	100.50	-1	2,731	-0.04%
2019/09/27	1	98.50	0	0.00	98.20	1	2,703	0.04%
2019/09/25	0	0.00	2	99.90	99.80	-2	2,724	-0.07%
2019/09/20	1	100.00	0	0.00	101.00	1	2,789	0.04%
2019/09/19	1	99.70	0	0.00	99.70	1	2,744	0.04%
2019/09/18	0	0.00	2	100.00	101.50	-2	2,754	-0.07%
2019/09/17	2	102.25	2	102.50	102.00	0	2,673	0.00%
2019/09/16	13	104.69	5	102.60	104.00	8	2,643	0.30%
2019/09/11	2	96.30	0	0.00	96.50	2	2,603	0.08%
2019/09/05	1	97.40	0	0.00	97.50	1	2,629	0.04%
2019/08/30	2	95.80	1	96.80	97.20	1	2,620	0.04%
2019/08/29	0	0.00	1	94.90	94.90	-1	2,607	-0.04%
2019/08/28	1	95.80	0	0.00	95.00	1	2,603	0.04%
2019/08/26	6	95.53	1	95.90	95.20	5	2,589	0.19%
2019/08/23	1	97.00	2	97.00	97.40	-1	2,576	-0.04%
2019/08/22	12	97.48	1	98.80	97.80	11	2,575	0.43%
2019/08/20	1	98.00	0	0.00	97.80	1	2,605	0.04%
2019/08/19	1	98.10	0	0.00	98.10	1	2,597	0.04%
2019/08/16	0	0.00	8	97.23	98.80	-8	2,581	-0.31%
2019/08/15	14.1	95.99	2	95.80	95.20	12.1	2,525	0.48%
2019/08/14	1	99.10	0	0.00	99.00	1	2,536	0.04%
2019/08/13	1	99.00	1	99.60	99.00	0	2,572	0.00%
2019/08/12	1	100.00	1	100.50	100.00	0	2,576	0.00%
2019/08/08	1	101.50	0	0.00	100.50	1	2,584	0.04%
2019/08/07	1	101.00	1	101.50	101.00	0	2,651	0.00%
2019/08/06	6	102.00	1	103.00	102.00	5	2,640	0.19%
2019/08/01	1	105.00	2	105.25	105.00	-1	2,712	-0.04%
2019/07/31	1	106.50	0	0.00	106.00	1	2,741	0.04%
2019/07/30	1	107.00	0	0.00	107.00	1	2,729	0.04%
2019/07/19	1	107.00	0	0.00	106.50	1	2,743	0.04%
2019/07/18	3	106.33	1	106.50	106.00	2	2,753	0.07%
2019/07/17	1.1	106.57	0	0.00	107.50	1.1	2,767	0.04%
2019/07/16	1	107.00	0	0.00	107.50	1	2,723	0.04%
2019/07/11	1	107.00	8	107.50	107.50	-7	2,709	-0.26%
2019/07/10	1	107.00	2	107.50	107.00	-1	2,730	-0.04%
2019/07/09	5	106.00	0	0.00	107.50	5	2,728	0.18%
2019/07/08	3	106.50	0	0.00	106.50	3	2,730	0.11%
2019/07/05	1	107.00	1	107.50	107.00	0	2,751	0.00%
2019/07/04	0	0.00	1	107.00	107.50	-1	2,768	-0.04%
2019/07/03	10.1	107.01	0	0.00	107.00	10.1	2,768	0.36%
2019/07/02	1	108.00	0	0.00	108.00	1	2,771	0.04%
2019/06/28	1	111.00	0	0.00	110.50	1	2,756	0.04%
2019/06/25	1	112.00	0	0.00	111.50	1	2,690	0.04%
2019/06/21	0.8	113.00	2.4	112.79	113.00	-1.6	2,631	-0.06%
2019/06/20	7	111.36	0	0.00	111.00	7	2,592	0.27%
2019/06/19	0	0.00	10	117.80	118.50	-10	2,487	-0.40%
2019/06/14	2	114.50	10	115.00	115.00	-8	2,322	-0.34%
2019/06/11	2	115.50	0	0.00	115.00	2	2,419	0.08%
2019/06/10	1	116.00	0	0.00	116.00	1	2,420	0.04%
2019/06/06	1	115.50	0	0.00	115.00	1	2,436	0.04%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/06/04	1	115.50	0	0.00	115.00	1	2,430	0.04%
2019/06/03	0	0.00	1	114.50	116.00	-1	2,420	-0.04%
2019/05/29	0	0.00	1	114.00	114.00	-1	2,382	-0.04%
2019/05/28	1	113.00	0	0.00	113.00	1	2,410	0.04%
2019/05/17	0	0.00	1	112.50	113.00	-1	2,357	-0.04%
2019/05/16	1	111.00	0	0.00	111.00	1	2,373	0.04%
2019/05/15	0	0.00	16	110.34	109.00	-16	2,415	-0.66%
2019/05/14	3	106.33	10	106.50	107.00	-7	2,388	-0.29%
2019/05/10	13	108.19	1	107.00	106.50	12	2,396	0.50%
2019/05/09	18	107.47	1	108.00	107.00	17	2,377	0.72%
2019/05/08	3	110.50	0	0.00	110.50	3	2,322	0.13%
2019/05/06	0	0.00	10	113.50	113.00	-10	2,282	-0.44%
2019/05/03	1	115.00	1	115.50	115.50	0	2,289	0.00%
2019/05/02	0	0.00	10	114.50	115.00	-10	2,301	-0.43%
2019/04/25	5	114.50	0	0.00	115.00	5	2,320	0.22%
2019/04/24	3	115.50	0	0.00	115.00	3	2,347	0.13%
2019/04/22	0	0.00	5	114.00	114.00	-5	2,344	-0.21%
2019/04/17	0	0.00	1	114.00	115.00	-1	2,510	-0.04%
2019/04/12	1	113.00	0	0.00	113.50	1	2,562	0.04%
2019/04/11	10	114.00	0	0.00	113.00	10	2,581	0.39%
2019/04/10	0	0.00	1	114.50	114.50	-1	2,579	-0.04%
2019/04/08	2	114.00	0	0.00	113.50	2	2,590	0.08%
2019/04/02	12	113.92	0	0.00	113.50	12	2,581	0.46%
2019/04/01	2	114.50	0	0.00	113.50	2	2,588	0.08%
2019/03/26	5	114.00	0	0.00	114.00	5	2,612	0.19%
2019/03/22	0	0.00	10	115.50	115.50	-10	2,592	-0.39%
2019/03/19	1	115.50	2	115.50	114.50	-1	2,611	-0.04%
2019/03/15	12	111.08	12	113.92	116.00	0	2,614	0.00%
2019/03/14	0	0.00	1	112.00	112.00	-1	2,539	-0.04%
2019/03/13	1	113.50	0	0.00	113.50	1	2,536	0.04%
2019/03/12	10	115.50	2	116.00	115.00	8	2,541	0.31%
2019/03/11	2	115.50	0	0.00	115.00	2	2,569	0.08%
2019/03/08	0	0.00	2	116.00	116.00	-2	2,597	-0.08%
2019/03/07	0	0.00	2	116.50	116.50	-2	2,675	-0.07%
2019/03/04	10	117.00	0	0.00	116.50	10	2,761	0.36%
2019/02/22	2	114.50	0	0.00	115.00	2	2,763	0.07%
2019/02/20	0	0.00	2	116.00	116.00	-2	2,730	-0.07%
2019/02/19	0	0.00	1	115.50	115.00	-1	2,757	-0.04%
2019/02/18	0	0.00	1	116.00	115.50	-1	2,783	-0.04%
2019/02/15	1	112.50	3	112.00	112.00	-2	2,832	-0.07%
2019/02/14	12	110.00	11	112.91	112.00	1	2,831	0.04%
2019/02/11	2	107.25	2	108.75	106.50	0	2,765	0.00%
2019/01/30	1	107.50	0	0.00	107.50	1	2,720	0.04%
2019/01/28	0	0.00	0.2	110.00	110.00	-0.2	2,708	-0.01%
2019/01/15	0	0.00	5	111.00	111.00	-5	2,859	-0.17%
2019/01/14	1	110.00	0	0.00	109.50	1	2,865	0.03%
2019/01/11	1	112.50	1	110.50	110.50	0	2,887	0.00%
2019/01/08	1	106.50	1	107.50	107.50	0	2,870	0.00%
2019/01/07	0	0.00	1	106.50	109.00	-1	2,856	-0.04%
2019/01/04	1	104.50	0	0.00	104.50	1	2,890	0.03%
2019/01/03	1	102.50	1	103.50	104.00	0	3,004	0.00%
2019/01/02	1	103.00	0	0.00	103.00	1	3,032	0.03%
2018/12/28	5	109.50	2	108.50	109.00	3	3,084	0.10%
2018/12/27	0	0.00	2	106.00	109.50	-2	3,187	-0.06%
2018/12/26	11	103.00	12.1	103.50	103.00	-1.1	3,300	-0.03%
2018/12/25	1	102.00	1	102.00	103.00	0	3,418	0.00%
2018/12/24	2	104.75	11	104.55	104.50	-9	3,444	-0.26%
2018/12/20	1	109.50	0	0.00	109.50	1	3,536	0.03%
2018/12/17	10	111.50	0	0.00	112.50	10	3,689	0.27%
2018/12/05	1	112.00	0	0.00	113.00	1	3,853	0.03%
2018/12/04	4	112.63	0	0.00	112.50	4	3,860	0.10%
2018/12/03	4	114.50	7	115.21	115.50	-3	3,826	-0.08%
2018/11/29	1	112.00	1	114.50	111.00	0	3,737	0.00%
2018/11/26	1	113.00	0	0.00	112.50	1	3,655	0.03%
2018/11/23	7	113.50	0	0.00	113.50	7	3,637	0.19%
2018/11/22	0	0.00	1	115.00	115.00	-1	3,627	-0.03%
2018/11/21	2	112.25	0	0.00	112.00	2	3,608	0.06%
2018/11/20	5	114.00	1	114.50	115.00	4	3,588	0.11%
2018/11/16	2	112.00	0	0.00	112.00	2	3,581	0.06%
2018/11/14	2	110.50	1	111.50	111.00	1	3,512	0.03%
2018/11/13	2	113.50	1	114.50	113.00	1	3,452	0.03%
2018/11/12	1	115.50	0	0.00	117.00	1	3,401	0.03%
2018/11/09	1	117.00	0	0.00	117.00	1	3,383	0.03%
2018/11/08	1	121.50	0	0.00	119.50	1	3,365	0.03%
2018/11/07	0	0.00	10	121.00	120.00	-10	3,338	-0.30%
2018/11/02	11	121.27	0	0.00	120.50	11	3,263	0.34%
2018/11/01	0	0.00	1	121.00	122.00	-1	3,266	-0.03%
2018/10/30	1	119.00	0	0.00	118.50	1	3,216	0.03%
2018/10/26	1	117.50	1	118.00	118.50	0	3,211	0.00%
2018/10/25	1	117.00	0	0.00	122.00	1	3,177	0.03%
2018/10/24	1	119.00	0	0.00	120.50	1	3,160	0.03%
2018/10/23	1	120.00	0	0.00	120.50	1	3,138	0.03%
2018/10/19	2	119.50	1	120.50	119.50	1	3,112	0.03%
2018/10/18	6	122.00	0	0.00	123.00	6	3,075	0.20%
2018/10/17	0	0.00	10	125.00	123.00	-10	3,036	-0.33%
2018/10/15	4	123.75	0	0.00	123.00	4	2,931	0.14%
2018/10/12	11	125.18	10	125.50	127.00	1	2,874	0.03%
2018/10/11	7	124.79	1	127.00	126.50	6	2,835	0.21%
2018/10/09	0	0.00	10	134.50	135.00	-10	2,692	-0.37%
2018/10/08	10	129.50	0	0.00	133.00	10	2,635	0.38%
2018/10/05	2	134.25	2	132.50	132.50	0	2,557	0.00%
2018/10/04	6	136.83	0	0.00	137.50	6	2,445	0.25%
2018/10/03	10	139.45	0	0.00	140.00	10	2,312	0.43%
2018/10/02	13	146.50	0	0.00	147.00	13	2,193	0.59%
2018/10/01	0	0.00	2	149.00	148.50	-2	2,137	-0.09%
2018/09/28	2	150.00	0	0.00	148.00	2	2,124	0.09%
2018/09/27	0	0.00	10	147.00	148.00	-10	2,123	-0.47%
2018/09/25	1	144.00	0	0.00	142.00	1	2,200	0.05%
2018/09/21	13	146.69	8.1	145.45	147.00	4.9	2,211	0.22%
2018/09/20	0	0.00	5	139.20	139.00	-5	2,135	-0.23%
2018/09/19	0	0.00	1	134.50	137.00	-1	2,151	-0.05%
2018/09/17	0	0.00	2	129.00	129.50	-2	2,093	-0.10%
2018/09/13	0	0.00	1	131.50	133.00	-1	2,069	-0.05%
2018/09/12	2	127.50	0	0.00	127.50	2	2,028	0.10%
2018/08/28	2	127.75	1	128.00	128.00	1	2,061	0.05%
2018/08/27	0	0.00	6	127.50	128.00	-6	2,103	-0.29%
2018/08/24	0	0.00	5	125.00	127.00	-5	2,115	-0.24%
2018/08/21	0.2	124.00	6	124.17	125.00	-5.8	2,405	-0.24%
2018/08/20	0.2	123.00	22	122.52	123.50	-21.8	2,406	-0.91%
2018/08/16	0.1	120.50	0	0.00	120.50	0.1	2,381	0.01%
2018/08/15	10	120.50	0	0.00	120.50	10	2,419	0.41%
2018/08/14	6.1	119.53	0	0.00	120.50	6.1	2,448	0.25%
2018/08/10	0.2	121.00	0	0.00	120.50	0.2	2,495	0.01%
2018/08/09	0.1	120.00	0	0.00	120.00	0.1	2,538	0.01%
2018/08/08	0.2	121.00	0	0.00	121.00	0.2	2,568	0.01%
2018/08/07	0.2	119.50	0	0.00	119.00	0.2	2,608	0.01%
2018/08/06	0.2	121.50	0	0.00	121.50	0.2	2,631	0.01%
2018/08/02	0	0.00	6	118.92	118.50	-6	2,718	-0.22%
2018/08/01	0.2	120.50	0	0.00	120.50	0.2	2,721	0.01%
2018/07/31	1.2	118.81	1	119.00	120.50	0.2	2,739	0.01%
2018/07/30	1	118.50	1	119.00	119.00	0	2,713	0.00%
2018/07/27	10	119.50	0	0.00	120.00	10	2,696	0.37%
2018/07/26	0.2	120.50	0	0.00	120.00	0.2	2,698	0.01%
2018/07/24	1	120.50	0	0.00	120.50	1	2,702	0.04%
2018/07/18	0	0.00	1	120.50	120.50	-1	2,771	-0.04%
2018/07/16	0	0.00	8	119.50	119.00	-8	2,769	-0.29%
2018/07/13	0	0.00	4	120.38	121.00	-4	2,795	-0.14%
2018/07/11	0	0.00	2	118.50	119.00	-2	2,830	-0.07%
2018/07/06	1	116.50	12	116.83	116.00	-11	2,838	-0.39%
2018/07/05	10	117.50	2	117.75	119.00	8	2,833	0.28%
2018/07/04	8	117.25	12	115.83	115.50	-4	2,793	-0.14%
2018/07/03	5	122.80	4	123.63	123.00	1	2,745	0.04%
2018/07/02	4	122.13	3	121.50	121.00	1	2,662	0.04%
2018/06/28	2	121.50	0	0.00	121.00	2	2,560	0.08%
2018/06/27	1	120.50	1	121.00	121.00	0	2,532	0.00%
2018/06/26	1	120.00	1	120.50	121.50	0	2,547	0.00%
2018/06/25	1	119.50	0	0.00	119.50	1	2,540	0.04%
2018/06/22	0	0.00	2	120.00	120.00	-2	2,570	-0.08%
2018/06/19	1	118.50	0	0.00	118.50	1	2,760	0.04%
2018/06/13	1	121.50	0	0.00	121.00	1	2,953	0.03%
2018/06/12	0	0.00	1	123.50	123.00	-1	3,033	-0.03%
2018/06/07	2	123.00	26	123.04	124.50	-24	3,037	-0.79%
2018/06/06	0	0.00	27	121.59	124.00	-27	3,011	-0.90%
2018/06/05	1	121.50	1	122.50	121.50	0	3,003	0.00%
2018/06/04	1	121.50	0	0.00	123.50	1	2,998	0.03%
2018/05/23	11	123.00	0	0.00	122.00	11	2,795	0.39%
2018/05/22	12	126.25	0	0.00	125.00	12	2,793	0.43%
2018/05/21	0	0.00	0	125.50	125.50	0	2,812	0.00%
2018/05/18	1	127.00	0	0.00	124.00	1	2,851	0.04%
2018/05/15	0	0.00	2	124.00	122.50	-2	2,998	-0.07%
2018/05/14	3	128.50	5	127.70	125.50	-2	3,060	-0.07%
2018/05/11	2	125.50	0	0.00	125.50	2	3,090	0.06%
2018/05/10	0	0.00	2	125.00	123.00	-2	3,071	-0.07%
2018/05/08	0	0.00	1	119.50	121.50	-1	3,059	-0.03%
2018/05/03	1	118.50	0	0.00	118.50	1	3,095	0.03%
2018/04/20	0	0.00	1	119.50	119.50	-1	3,280	-0.03%
2018/04/19	0	0.00	0.2	118.50	119.00	-0.2	3,301	0.00%
2018/04/18	1	119.00	0	0.00	118.50	1	3,319	0.03%
2018/04/17	2	119.00	0	0.00	117.50	2	3,346	0.06%
2018/04/13	1	119.00	0	0.00	120.50	1	3,472	0.03%
2018/04/11	1	117.50	1	118.50	119.50	0	3,550	0.00%
2018/04/10	4	118.00	0	0.00	117.50	4	3,589	0.11%
2018/04/09	2	116.25	2	117.75	119.00	0	3,633	0.00%
2018/04/03	2	116.25	0	0.00	116.00	2	3,627	0.06%
2018/03/28	0	0.00	0	118.50	118.50	0	3,739	0.00%
2018/03/27	0	0.00	1	119.00	119.50	-1	3,752	-0.03%
2018/03/26	0	0.00	2	118.00	118.50	-2	3,735	-0.05%
2018/03/23	1	116.50	42	116.79	117.50	-41	3,725	-1.10%
2018/03/22	2	116.50	1	116.50	116.50	1	3,602	0.03%
2018/03/21	27	106.35	8.7	120.00	106.00	18.3	3,532	0.52%
2018/03/20	10	116.00	0	0.00	115.50	10	3,294	0.30%
2018/03/16	2	116.50	1	116.50	116.00	1	3,357	0.03%
2018/03/13	0	0.00	10	117.00	117.50	-10	3,270	-0.31%
2018/03/12	2	116.00	1	115.50	116.00	1	3,262	0.03%
2018/03/07	10	114.00	1	114.00	113.00	9	3,441	0.26%
2018/03/06	0	0.00	2	113.75	114.00	-2	3,459	-0.06%
2018/03/05	2	112.50	1	113.50	111.50	1	3,506	0.03%
2018/03/02	3	112.17	1	113.00	112.50	2	3,473	0.06%
2018/03/01	2	114.00	1	115.00	114.50	1	3,455	0.03%
2018/02/27	0	0.00	5	117.50	117.00	-5	3,416	-0.15%
2018/02/26	1	117.50	12	116.75	118.00	-11	3,385	-0.32%
2018/02/23	1	114.50	1	115.50	115.50	0	3,343	0.00%
2018/02/22	2	113.00	1	113.50	113.00	1	3,355	0.03%
2018/02/21	0	0.00	1	114.50	115.50	-1	3,367	-0.03%
2018/02/12	15	113.07	1	113.50	111.50	14	3,318	0.42%
2018/02/09	1	112.00	1	112.50	116.00	0	3,273	0.00%
2018/02/08	1	114.50	0	0.00	115.50	1	3,217	0.03%
2018/02/07	1	115.00	1	116.00	116.00	0	3,197	0.00%
2018/02/06	3	112.33	2	114.50	113.00	1	3,076	0.03%
2018/02/05	1	117.00	2	118.00	119.50	-1	2,989	-0.03%
2018/02/02	12	121.79	0	0.00	120.50	12	2,921	0.41%
2018/01/30	0	0.00	1	124.50	124.00	-1	2,865	-0.03%
2018/01/29	0	0.00	12	125.17	126.50	-12	2,852	-0.42%
2018/01/26	0	0.00	8	123.00	124.00	-8	2,826	-0.28%
2018/01/25	13	121.58	2	122.50	123.00	11	2,802	0.39%
2018/01/24	11	120.50	11	121.05	121.50	0	2,770	0.00%
2018/01/23	0	0.00	1	122.00	122.50	-1	2,749	-0.04%
2018/01/22	1	120.00	2	119.00	120.50	-1	2,718	-0.04%
2018/01/19	0	0.00	1	121.00	121.00	-1	2,670	-0.04%
2018/01/18	4	121.63	0	0.00	120.50	4	2,663	0.15%
2018/01/17	1	124.00	11	122.36	120.00	-10	2,637	-0.38%
2018/01/15	0	0.00	10.1	120.00	120.00	-10.1	2,557	-0.39%
2018/01/12	0	0.00	6	120.50	120.00	-6	2,664	-0.23%
2018/01/11	20	119.50	6	121.00	119.50	14	2,657	0.53%
2018/01/10	6	120.50	6	119.50	120.00	0	2,645	0.00%
2018/01/08	1	120.00	0	0.00	122.00	1	2,523	0.04%
2018/01/05	0	0.00	20	120.00	120.00	-20	2,479	-0.81%
2018/01/04	22	118.50	61	118.67	119.00	-39	2,477	-1.57%
2018/01/03	3	116.50	0	0.00	117.50	3	2,465	0.12%
2018/01/02	10	116.00	10	115.00	115.00	0	2,433	0.00%

台塑化營收／3月576.35億元、月增0.91% 獲利小幅成長UDN聯合新聞網－2024/04/10

台塑化（6505）今（10）日公告3月營收576.35億元，月增0.91%、年減4.8%；第1季營收1,711.96億元......詳全文

〈台塑四寶業績發表〉Q1稅後純益合計80億元年增16% 台塑化表現最佳Anue鉅亨－2024/04/10

...詳全文

台塑化營收／元月564億元、月增年減UDN聯合新聞網－2024/02/07

台塑化（6505）今（7）日公布元月營收為564.51億元，月增2.02%、年減7.3%。公司表示，銷售量差、銷售價差都......詳全文

台塑化相關文章

台塑化相關影音

台塑化

券商分點績效/獲利分析

元大-館前券商分點個股進出
元大-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

台塑化

券商分點績效/獲利分析

元大-館前 券商分點個股進出 元大-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

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析