台塑化 (6505)-元富-大昌券商分點個股進出

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
69.5
漲跌
▼0.7
漲幅
-1.00%
成交量
4,218張
產業
上市油電燃氣類股
902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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/05/21	2	69.50	0	0.00	69.50	2	4,019	0.05%
2024/05/20	0	0.00	1	70.10	70.20	-1	3,985	-0.03%
2024/05/16	0	0.00	0	70.60	70.40	0	3,958	0.00%
2024/05/14	1	69.90	0	0.00	69.70	1	3,851	0.03%
2024/05/13	1	70.20	2	70.30	69.90	-1	3,837	-0.03%
2024/05/09	3	70.47	0	0.00	69.80	3	3,849	0.08%
2024/05/07	0	0.00	1	71.70	71.50	-1	3,790	-0.03%
2024/05/03	1	71.90	0	0.00	71.70	1	3,761	0.03%
2024/04/29	23	72.20	1	72.40	72.60	22	3,729	0.59%
2024/04/25	1	71.90	26	71.70	72.00	-25	3,726	-0.67%
2024/04/24	1.2	72.73	0	0.00	72.90	1.2	3,734	0.03%
2024/04/23	0.2	72.18	21	72.40	72.90	-20.8	3,809	-0.55%
2024/04/22	1	70.70	1	71.60	72.70	0	3,887	0.00%
2024/04/19	23	69.47	0	0.00	69.30	23	3,788	0.61%
2024/04/18	5	69.72	0	0.00	70.30	5	3,674	0.14%
2024/04/17	2	70.35	0.1	70.60	70.30	1.9	3,610	0.05%
2024/04/16	1	71.00	0	0.00	71.10	1	3,543	0.03%
2024/04/15	18	73.70	1	73.70	73.60	17	3,459	0.49%
2024/04/12	2.2	72.40	0	0.00	72.50	2.2	3,393	0.06%
2024/04/11	0	73.20	3	72.87	73.30	-3	3,345	-0.09%
2024/04/10	1	74.00	2	73.90	74.00	-1	3,298	-0.03%
2024/04/09	0	73.40	0	73.30	73.30	0	3,276	0.00%
2024/04/03	2	72.80	4.7	72.39	72.30	-2.7	3,181	-0.08%
2024/04/01	0	0.00	5	71.68	71.80	-5	2,994	-0.17%
2024/03/28	3	68.90	1	68.60	68.60	2	2,825	0.07%
2024/03/27	3	69.50	1	69.40	69.40	2	2,799	0.07%
2024/03/26	3	69.43	3	69.80	70.20	0	2,759	0.00%
2024/03/25	3	67.90	1	68.70	68.60	2	2,676	0.07%
2024/03/22	5.1	68.33	2	68.10	68.10	3.1	2,643	0.12%
2024/03/21	24	68.78	15	68.60	69.00	9	2,556	0.35%
2024/03/20	11.1	69.45	0	0.00	69.40	11.1	2,480	0.45%
2024/03/19	2.1	69.88	0	0.00	69.70	2.1	2,443	0.09%
2024/03/18	2.1	71.17	15	70.40	70.60	-12.9	2,364	-0.55%
2024/03/15	1.2	70.76	0	0.00	71.20	1.2	2,318	0.05%
2024/03/13	0.1	70.90	0	0.00	70.70	0.1	2,236	0.00%
2024/03/12	30	71.20	0	0.00	71.10	30	2,205	1.36%
2024/03/08	5	70.28	0	0.00	70.70	5	2,149	0.23%
2024/03/07	2.2	70.83	0	0.00	71.20	2.2	2,107	0.10%
2024/03/06	0	0.00	4	71.30	71.30	-4	2,078	-0.19%
2024/03/05	6	71.80	0	0.00	71.60	6	2,076	0.29%
2024/03/04	1	71.80	0	0.00	72.10	1	2,056	0.05%
2024/03/01	4	71.95	0	0.00	72.30	4	2,038	0.20%
2024/02/29	1	71.40	0.1	71.70	74.30	0.9	2,001	0.04%
2024/02/27	0	72.00	0	0.00	71.70	0	1,947	0.00%
2024/02/26	5	72.00	0.2	72.25	72.30	4.8	1,922	0.25%
2024/02/23	0	0.00	1	72.70	72.60	-1	1,900	-0.05%
2024/02/22	0	72.97	0	0.00	72.70	0	1,948	0.00%
2024/02/21	1	73.10	2	73.10	73.20	-1	1,944	-0.05%
2024/02/15	1	72.90	10	73.50	73.40	-9	2,071	-0.43%
2024/02/05	1	74.70	0	0.00	74.30	1	2,042	0.05%
2024/02/01	0	0.00	5	76.00	76.20	-5	2,013	-0.25%
2024/01/30	1	73.80	0	0.00	73.70	1	1,977	0.05%
2024/01/29	2	73.90	1	74.70	75.10	1	1,991	0.05%
2024/01/26	2	73.10	0	0.00	74.00	2	1,983	0.10%
2024/01/25	1.1	73.03	0	0.00	73.20	1.1	1,974	0.06%
2024/01/23	1	72.30	0	0.00	72.40	1	1,946	0.05%
2024/01/22	3.5	72.20	0	0.00	72.40	3.5	1,943	0.18%
2024/01/19	1	71.70	0	0.00	72.20	1	1,922	0.05%
2024/01/17	7.1	73.03	0	0.00	73.00	7.1	1,842	0.38%
2024/01/16	9.2	75.68	0	0.00	74.80	9.2	1,733	0.53%
2024/01/15	1.1	78.79	0	0.00	78.20	1.1	1,609	0.07%
2024/01/11	3	78.80	0	0.00	78.70	3	1,634	0.18%
2024/01/09	1	79.50	0	0.00	79.30	1	1,673	0.06%
2024/01/08	1	80.00	1	81.10	80.00	0	1,678	0.00%
2024/01/03	2	79.95	0	0.00	79.70	2	1,778	0.11%
2023/12/27	1	81.00	0	0.00	81.60	1	1,774	0.06%
2023/12/22	4	80.83	0.3	81.19	80.20	3.7	1,756	0.21%
2023/12/21	1	82.00	0	0.00	81.90	1	1,746	0.06%
2023/12/19	1	82.20	0	0.00	82.50	1	1,723	0.06%
2023/12/14	0	0.00	1	83.50	83.30	-1	1,711	-0.06%
2023/12/13	2	81.45	0	0.00	81.60	2	1,666	0.12%
2023/12/08	1	81.70	0	0.00	82.20	1	1,726	0.06%
2023/12/07	1	82.00	0	0.00	82.30	1	1,722	0.06%
2023/12/04	1	83.00	0	0.00	83.00	1	1,761	0.06%
2023/12/01	1	83.50	0	0.00	83.50	1	1,787	0.06%
2023/11/23	0	0.00	20	83.80	84.00	-20	1,798	-1.11%
2023/11/22	1	83.80	0	0.00	84.00	1	1,803	0.06%
2023/11/21	0	0.00	4.6	85.23	85.30	-4.6	1,817	-0.25%
2023/11/17	0	0.00	0.1	83.50	83.70	-0.1	1,760	-0.01%
2023/11/16	0	0.00	1	83.40	84.00	-1	1,727	-0.06%
2023/11/15	0	0.00	2	82.75	83.00	-2	1,699	-0.12%
2023/11/14	0	0.00	1.1	81.10	81.20	-1.1	1,614	-0.07%
2023/11/10	0	0.00	0.1	80.60	80.30	-0.1	1,609	0.00%
2023/11/06	0	0.00	2	81.55	81.50	-2	1,624	-0.12%
2023/11/02	1	79.30	0.3	79.80	79.50	0.8	1,621	0.05%
2023/10/30	1	79.00	0	0.00	79.00	1	1,671	0.06%
2023/10/26	1	79.00	1	79.40	78.90	0	1,691	0.00%
2023/10/23	1	80.00	0	0.00	80.00	1	1,693	0.06%
2023/10/18	0	0.00	4	82.15	82.10	-4	1,753	-0.23%
2023/10/17	0	0.00	1	81.50	81.80	-1	1,757	-0.06%
2023/10/12	0	0.00	1	81.60	81.40	-1	1,779	-0.06%
2023/10/11	1.2	80.86	0	0.00	81.40	1.2	1,780	0.06%
2023/10/04	1	78.00	0	0.00	78.10	1	1,748	0.06%
2023/10/03	2	79.30	0	0.00	79.10	2	1,749	0.12%
2023/09/26	0	79.40	0	0.00	79.40	0	1,803	0.00%
2023/09/21	1	80.00	0	0.00	80.00	1	1,788	0.06%
2023/09/20	1	81.10	0	0.00	81.50	1	1,793	0.06%
2023/09/19	2	81.30	0	0.00	81.20	2	1,788	0.11%
2023/09/15	1	82.00	1	83.00	81.80	0	1,797	0.00%
2023/09/13	0	0.00	2	82.50	82.60	-2	1,748	-0.11%
2023/09/12	1	81.50	1	81.60	81.50	0	1,763	0.00%
2023/09/11	0	0.00	2	81.20	81.40	-2	1,752	-0.11%
2023/09/08	1	79.90	0	0.00	80.60	1	1,736	0.06%
2023/09/06	1	80.00	0	0.00	79.90	1	1,766	0.06%
2023/09/04	0	0.00	1	80.40	81.30	-1	1,753	-0.06%
2023/08/28	5	79.80	5	79.60	80.00	0	1,772	0.00%
2023/08/24	0	80.40	0	0.00	80.40	0	1,810	0.00%
2023/08/23	0	0.00	2	81.05	81.20	-2	1,809	-0.11%
2023/08/22	0	0.00	1	79.90	79.90	-1	1,804	-0.06%
2023/08/21	0	0.00	1	79.40	79.40	-1	1,811	-0.06%
2023/08/18	2	78.55	1	79.00	79.00	1	1,822	0.05%
2023/08/17	2	78.65	0	0.00	78.80	2	1,831	0.11%
2023/08/16	3	80.00	0	0.00	79.50	3	1,826	0.16%
2023/08/14	0.3	81.30	0	0.00	81.00	0.3	1,883	0.02%
2023/08/11	5	81.50	6	81.92	81.90	-1	1,993	-0.05%
2023/08/10	0	0.00	0	81.40	81.40	0	2,022	0.00%
2023/08/09	0	0.00	2	80.85	81.00	-2	1,999	-0.10%
2023/08/08	6	80.00	0	0.00	79.80	6	1,991	0.30%
2023/08/07	0	0.00	1	81.00	81.10	-1	1,948	-0.05%
2023/08/04	0	0.00	2	80.80	80.60	-2	1,946	-0.10%
2023/08/02	2	80.00	0	0.00	79.60	2	1,936	0.10%
2023/08/01	0	0.00	1	80.80	81.00	-1	1,892	-0.05%
2023/07/31	2	80.30	0	0.00	80.20	2	1,873	0.11%
2023/07/28	1	80.20	0	0.00	80.10	1	1,857	0.05%
2023/07/27	1	80.00	0	0.00	80.80	1	1,853	0.05%
2023/07/26	0	0.00	1	80.10	80.10	-1	1,837	-0.05%
2023/07/25	1	78.70	0	0.00	79.00	1	1,828	0.05%
2023/07/24	1	78.50	0	0.00	78.40	1	1,807	0.06%
2023/07/21	5	78.86	0	0.00	78.60	5	1,801	0.28%
2023/07/20	1.1	78.94	0	0.00	79.10	1.1	1,760	0.06%
2023/07/19	0	79.60	0	0.00	79.30	0	1,717	0.00%
2023/07/18	0	80.33	0	0.00	79.80	0	1,685	0.00%
2023/07/17	0.1	81.05	0	0.00	80.80	0.1	1,658	0.00%
2023/07/12	0	79.80	0	0.00	79.50	0	1,630	0.00%
2023/07/10	2	79.50	0	0.00	79.20	2	1,647	0.12%
2023/07/07	2.1	79.91	0	0.00	79.90	2.1	1,624	0.13%
2023/07/06	3.1	81.84	0	0.00	81.00	3.1	1,596	0.19%
2023/07/05	0	83.40	0	0.00	83.30	0	1,562	0.00%
2023/07/04	0	84.10	0	0.00	83.50	0	1,556	0.00%
2023/07/03	2	84.50	0	0.00	84.30	2	1,589	0.13%
2023/06/30	0.2	85.00	0	0.00	84.30	0.2	1,610	0.01%
2023/06/28	1	84.20	1	85.30	85.30	0	1,596	0.00%
2023/06/26	1	86.70	0	0.00	86.80	1	1,573	0.06%
2023/06/15	0	87.30	0	0.00	87.00	0	1,539	0.00%
2023/06/14	0	86.60	1	87.40	87.80	-1	1,570	-0.06%
2023/06/13	1	86.42	0	0.00	86.80	1	1,576	0.07%
2023/06/12	0	88.40	1	88.40	88.20	-1	1,553	-0.06%
2023/06/08	0	87.60	0.5	87.50	87.80	-0.5	1,574	-0.03%
2023/06/07	1	88.20	0	0.00	88.90	1	1,608	0.06%
2023/06/05	0	87.10	1	87.90	87.60	-1	1,615	-0.06%
2023/05/31	1	86.60	0	0.00	86.20	1	1,610	0.06%
2023/05/30	1	86.10	0	0.00	86.40	1	1,596	0.06%
2023/05/25	2	87.70	0	0.00	87.60	2	1,651	0.12%
2023/05/22	3	88.40	0	0.00	88.60	3	1,701	0.18%
2023/05/18	10	88.34	0	0.00	89.80	10	1,698	0.59%
2023/05/17	1	89.40	1.2	89.48	89.60	-0.2	1,676	-0.01%
2023/05/16	0	85.40	6	87.20	88.20	-6	1,563	-0.38%
2023/05/15	0	84.60	0	0.00	85.30	0	1,534	0.00%
2023/05/11	0	0.00	1	85.10	85.70	-1	1,556	-0.06%
2023/05/08	0	85.00	0	0.00	84.80	0	1,595	0.00%
2023/05/04	0	85.00	0	0.00	85.30	0	1,636	0.00%
2023/04/21	1	84.50	0	0.00	85.40	1	1,927	0.05%
2023/04/14	0	0.00	2	88.50	88.20	-2	1,951	-0.10%
2023/04/13	0	0.00	1	88.40	88.40	-1	1,951	-0.05%
2023/04/11	0	0.00	1	87.40	87.60	-1	1,939	-0.05%
2023/04/06	10.1	86.40	12.1	87.03	86.00	-2	1,926	-0.10%
2023/03/30	0.1	84.50	0	0.00	84.70	0.1	1,885	0.00%
2023/03/29	0	84.40	0	0.00	84.70	0	1,883	0.00%
2023/03/28	0	0.00	1	84.20	84.30	-1	1,903	-0.05%
2023/03/27	0	0.00	5.1	83.92	84.00	-5.1	1,907	-0.27%
2023/03/24	0	83.30	0	0.00	83.20	0	1,952	0.00%
2023/03/23	0	0.00	2	83.65	84.00	-2	1,962	-0.10%
2023/03/20	0	81.80	0	0.00	81.50	0	1,990	0.00%
2023/03/17	1	81.90	0	0.00	81.70	1	2,003	0.05%
2023/03/16	1.1	82.12	0	0.00	81.60	1.1	2,001	0.06%
2023/03/14	1	82.20	0.2	82.63	82.20	0.8	2,027	0.04%
2023/03/13	0	83.10	3	83.93	83.10	-3	2,016	-0.15%
2023/03/10	1	83.50	0	0.00	83.30	1	2,020	0.05%
2023/03/09	2	84.70	0	0.00	84.50	2	2,034	0.10%
2023/03/08	2.1	85.86	4	85.28	85.70	-1.9	2,083	-0.09%
2023/03/07	0.1	84.38	0	0.00	84.70	0.1	2,071	0.00%
2023/03/06	0	0.00	1	85.00	84.10	-1	2,113	-0.05%
2023/03/03	2	83.70	1	84.00	83.90	1	2,167	0.05%
2023/03/01	1	83.60	0	0.00	83.60	1	2,159	0.05%
2023/02/23	1	85.10	0	0.00	85.00	1	2,102	0.05%
2023/02/22	1	84.50	0	0.00	85.10	1	2,114	0.05%
2023/02/21	0	0.00	4	85.93	85.60	-4	2,090	-0.19%
2023/02/20	0	0.00	19	84.42	84.60	-19	2,095	-0.91%
2023/02/16	0	0.00	2	84.50	84.00	-2	2,172	-0.09%
2023/02/13	0	0.00	2	83.00	82.80	-2	2,184	-0.09%
2023/02/10	1	82.00	0.7	82.81	83.00	0.3	2,186	0.01%
2023/02/09	0	82.60	0	0.00	83.00	0	2,184	0.00%
2023/02/08	1.2	82.25	0	0.00	82.30	1.2	2,189	0.06%
2023/02/03	3	82.27	0	0.00	82.20	3	2,197	0.14%
2023/02/02	3	82.57	2.1	82.31	82.80	1	2,213	0.04%
2023/01/30	0	0.00	6	85.02	84.60	-6	2,191	-0.27%
2023/01/16	0	0.00	4	83.35	83.80	-4	2,170	-0.18%
2023/01/13	1.2	81.56	0	0.00	82.20	1.2	2,144	0.05%
2023/01/12	0	0.00	1	82.20	81.70	-1	2,177	-0.05%
2023/01/11	0	81.90	0	0.00	81.20	0	2,195	0.00%
2023/01/09	0	0.00	3	82.00	82.10	-3	2,187	-0.14%
2023/01/06	0	0.00	1	80.50	81.20	-1	2,191	-0.05%
2023/01/05	0	0.00	1	80.00	79.70	-1	2,226	-0.04%
2023/01/03	0	79.50	0	0.00	80.10	0	2,289	0.00%
2022/12/29	2.1	79.61	0	0.00	79.70	2.1	2,321	0.09%
2022/12/28	1	79.50	0	0.00	80.50	1	2,340	0.04%
2022/12/23	1	79.50	0	0.00	80.10	1	2,435	0.04%
2022/12/21	0.2	79.99	0	0.00	79.60	0.2	2,466	0.01%
2022/12/20	3	79.97	0	0.00	79.70	3	2,475	0.12%
2022/12/19	2	80.15	0	0.00	80.30	2	2,472	0.08%
2022/12/16	1	81.00	0	0.00	81.00	1	2,484	0.04%
2022/12/13	0	0.00	1	81.80	81.00	-1	2,539	-0.04%
2022/12/12	1	80.90	0	0.00	81.10	1	2,550	0.04%
2022/12/08	2	81.55	0	0.00	81.30	2	2,641	0.08%
2022/12/07	1	82.40	0	0.00	82.40	1	2,644	0.04%
2022/12/05	1	84.40	0	0.00	84.20	1	2,634	0.04%
2022/12/01	0.2	84.47	0	0.00	84.30	0.2	2,665	0.01%
2022/11/29	1	83.70	0	0.00	84.50	1	2,554	0.04%
2022/11/28	3	83.87	1	85.50	84.00	2	2,551	0.08%
2022/11/25	0	0.00	3	86.27	86.90	-3	2,586	-0.12%
2022/11/24	0	0.00	3	84.83	85.40	-3	2,546	-0.12%
2022/11/18	3	82.67	0	0.00	82.80	3	2,628	0.11%
2022/11/15	0	0.00	1	85.50	85.90	-1	2,588	-0.04%
2022/11/14	0	0.00	4	85.00	85.10	-4	2,559	-0.16%
2022/11/11	0	0.00	3	83.67	83.90	-3	2,531	-0.12%
2022/11/02	1	82.10	0	0.00	81.90	1	2,544	0.04%
2022/11/01	0	0.00	3	83.20	83.20	-3	2,531	-0.12%
2022/10/28	3	82.40	1	82.10	81.80	2	2,544	0.08%
2022/10/27	0	0.00	5.1	82.80	82.00	-5.1	2,536	-0.20%
2022/10/26	0	0.00	3	82.40	82.10	-3	2,527	-0.12%
2022/10/25	0	0.00	2	81.65	81.70	-2	2,493	-0.08%
2022/10/24	0	0.00	4.1	80.39	80.60	-4.1	2,464	-0.16%
2022/10/21	0	0.00	2	78.75	79.00	-2	2,421	-0.08%
2022/10/19	0	0.00	1	78.60	77.90	-1	2,362	-0.04%
2022/10/18	0	0.00	2	79.20	79.40	-2	2,329	-0.09%
2022/10/17	0	0.00	2	78.60	79.00	-2	2,350	-0.09%
2022/10/14	0	0.00	3	77.73	77.90	-3	2,353	-0.13%
2022/10/13	6	75.80	0	0.00	75.50	6	2,377	0.25%
2022/10/12	3.1	78.27	1	78.30	78.10	2.1	2,349	0.09%
2022/10/11	5.3	78.68	0	0.00	79.00	5.3	2,434	0.22%
2022/10/07	2	79.80	1	80.60	80.00	1	2,440	0.04%
2022/10/06	1.1	80.82	0	0.00	80.60	1.1	2,439	0.04%
2022/10/05	1	80.60	0	0.00	80.90	1	2,466	0.04%
2022/10/04	2	81.00	0	0.00	81.10	2	2,478	0.08%
2022/10/03	1	81.50	0	0.00	81.40	1	2,485	0.04%
2022/09/30	0	0.00	8	82.66	82.90	-8	2,506	-0.32%
2022/09/29	0	0.00	3	81.47	81.70	-3	2,486	-0.12%
2022/09/28	0	0.00	3	79.60	80.10	-3	2,503	-0.12%
2022/09/27	1	79.30	1	79.20	79.50	0	2,528	0.00%
2022/09/26	0.1	78.99	2	79.00	79.60	-1.9	2,562	-0.07%
2022/09/23	0	0.00	2	79.95	79.40	-2	2,590	-0.08%
2022/09/22	6	78.82	1.1	78.92	79.30	4.9	2,605	0.19%
2022/09/20	5	80.84	0	0.00	80.90	5	2,540	0.20%
2022/09/19	2	81.10	0	0.00	81.30	2	2,567	0.08%
2022/09/16	4	80.98	1	82.60	82.60	3	2,616	0.12%
2022/09/15	3	81.10	0	0.00	81.80	3	2,604	0.12%
2022/09/14	3.1	81.71	2	81.90	81.40	1.1	2,602	0.04%
2022/09/12	0	0.00	2	82.20	82.50	-2	2,721	-0.07%
2022/09/08	2	80.90	3	81.40	81.40	-1	2,808	-0.04%
2022/09/07	8	81.18	2	81.20	80.60	6	2,828	0.21%
2022/09/06	0	0.00	3	82.43	82.40	-3	2,841	-0.11%
2022/09/05	10	81.71	2	82.40	81.80	8	2,895	0.28%
2022/09/02	1	82.30	0	0.00	82.00	1	2,957	0.03%
2022/09/01	2	81.70	0	0.00	83.30	2	2,964	0.07%
2022/08/31	0	83.00	0	0.00	83.80	0	2,924	0.00%
2022/08/30	7	82.96	0	0.00	83.20	7	2,900	0.24%
2022/08/29	5	84.00	0	0.00	83.70	5	2,868	0.17%
2022/08/25	0	0.00	2	86.40	86.40	-2	2,844	-0.07%
2022/08/24	1	84.50	0	0.00	85.10	1	2,835	0.04%
2022/08/17	2.1	85.55	1	85.50	85.10	1.1	2,979	0.04%
2022/08/16	1	84.70	0	0.00	84.40	1	2,938	0.03%
2022/08/15	0	0.00	1	84.00	84.60	-1	2,949	-0.03%
2022/08/12	0	0.00	2	83.75	83.60	-2	2,967	-0.07%
2022/08/11	1	82.50	1	82.80	82.70	0	2,969	0.00%
2022/08/10	3	81.90	1	81.80	81.90	2	3,007	0.07%
2022/08/09	2	82.60	0	0.00	82.60	2	3,005	0.07%
2022/08/05	3	83.27	2	83.60	83.10	1	3,027	0.03%
2022/08/04	3	82.31	0	0.00	82.50	3	3,031	0.10%
2022/08/03	1	83.50	1	84.50	83.90	0	3,011	0.00%
2022/08/02	2	83.45	1	83.70	83.60	1	3,013	0.03%
2022/08/01	3	84.17	0	0.00	84.50	3	3,016	0.10%
2022/07/29	0	84.40	3	85.00	84.50	-3	3,045	-0.10%
2022/07/26	1	83.50	0	0.00	83.50	1	3,045	0.03%
2022/07/25	1	83.69	1	83.50	83.90	0	3,066	0.00%
2022/07/20	6	83.50	0	0.00	82.60	6	3,091	0.19%
2022/07/19	20	84.60	0	0.00	84.70	20	3,084	0.65%
2022/07/18	1	81.70	1	85.20	84.20	0	3,087	0.00%
2022/07/15	5.1	82.52	0	0.00	82.10	5.1	2,991	0.17%
2022/07/13	14	84.80	0	0.00	84.20	14	2,964	0.47%
2022/07/12	5.1	83.40	0	0.00	82.80	5.1	2,925	0.17%
2022/07/11	2	88.25	0	0.00	87.70	2	2,889	0.07%
2022/07/08	1	89.50	0	0.00	89.40	1	2,868	0.03%
2022/07/06	1	91.50	1	90.50	90.30	0	2,827	0.00%
2022/07/05	4	93.08	1	96.10	93.30	3	2,822	0.11%
2022/07/04	0	0.00	3	95.77	94.90	-3	2,783	-0.11%
2022/07/01	0	0.00	1	92.60	93.00	-1	2,781	-0.04%
2022/06/30	3	94.43	0	0.00	93.80	3	2,788	0.11%
2022/06/27	1	97.00	0	96.20	95.20	1	2,803	0.03%
2022/06/24	0	0.00	1	95.00	95.00	-1	2,768	-0.04%
2022/06/23	0.1	93.00	1	94.20	93.40	-0.9	2,723	-0.03%
2022/06/22	1	93.80	0	0.00	92.10	1	2,695	0.04%
2022/06/21	0	0.00	7	93.03	93.90	-7	2,668	-0.26%
2022/06/20	5.1	94.61	1	95.20	94.50	4.1	2,615	0.16%
2022/06/17	0.1	95.14	0	0.00	96.00	0.1	2,553	0.00%
2022/06/15	0.1	96.50	0	0.00	96.90	0.1	2,471	0.00%
2022/06/14	0.1	94.90	1	96.00	96.90	-1	2,479	-0.04%
2022/06/13	2	94.50	1	95.50	95.30	1	2,490	0.04%
2022/06/10	2	96.00	1	96.80	96.00	1	2,474	0.04%
2022/06/09	0	0.00	3	97.27	97.00	-3	2,524	-0.12%
2022/06/06	0	0.00	1	96.20	96.70	-1	2,719	-0.04%
2022/05/31	0	0.00	1	97.00	96.80	-1	3,005	-0.03%
2022/05/30	0	0.00	2	96.00	96.30	-2	2,974	-0.07%
2022/05/27	0	0.00	4	95.55	95.00	-4	2,993	-0.13%
2022/05/26	1	94.30	2	95.40	93.90	-1	3,041	-0.03%
2022/05/25	0	94.80	2	95.15	95.00	-2	3,072	-0.07%
2022/05/24	0.1	93.30	8	93.81	93.90	-7.9	3,098	-0.26%
2022/05/23	1	94.10	1	95.00	94.60	0	3,090	0.00%
2022/05/20	0	0.00	15.1	93.93	94.40	-15.1	3,149	-0.48%
2022/05/18	0	0.00	2	93.50	93.80	-2	3,117	-0.06%
2022/05/17	0	0.00	51	92.50	92.20	-51	3,110	-1.64%
2022/05/16	0	91.30	1	91.30	91.30	-1	3,132	-0.03%
2022/05/12	4	89.50	4	89.08	88.70	0	3,203	0.00%
2022/05/11	2	89.95	0	0.00	90.20	2	3,218	0.06%
2022/05/10	1	90.70	0	0.00	90.10	1	3,215	0.03%
2022/05/09	0	0.00	1	90.50	90.40	-1	3,235	-0.03%
2022/05/06	1	89.70	1	91.00	91.20	0	3,221	0.00%
2022/05/03	1	90.00	0	0.00	90.20	1	3,290	0.03%
2022/04/29	11	88.30	6	90.17	91.60	5	3,296	0.15%
2022/04/28	1	88.80	1	88.80	89.20	0	3,289	0.00%
2022/04/27	3	89.33	0	0.00	89.10	3	3,267	0.09%
2022/04/26	0	89.70	3	90.37	89.70	-3	3,258	-0.09%
2022/04/25	14.1	89.60	0	0.00	90.10	14.1	3,251	0.43%
2022/04/22	50.1	91.80	0	0.00	92.00	50.1	3,213	1.56%
2022/04/21	1	92.40	0	0.00	92.40	1	3,221	0.03%
2022/04/20	0	0.00	4	92.50	92.70	-4	3,235	-0.12%
2022/04/19	1	92.00	0	0.00	92.20	1	3,228	0.03%
2022/04/11	2	92.80	0	0.00	93.30	2	3,256	0.06%
2022/04/08	2	93.70	2	94.20	94.40	0	3,228	0.00%
2022/04/07	1	93.60	0	0.00	93.60	1	3,227	0.03%
2022/04/06	2	93.55	10	93.60	95.50	-8	3,225	-0.25%
2022/03/31	0	0.00	2	95.30	94.30	-2	3,181	-0.06%
2022/03/30	0	0.00	5	94.96	95.10	-5	3,161	-0.16%
2022/03/28	1	94.80	0	0.00	95.10	1	3,110	0.03%
2022/03/22	1.1	95.89	0	0.00	96.10	1.1	3,163	0.03%
2022/03/21	1	95.60	2	95.90	95.60	-1	3,237	-0.03%
2022/03/18	0	0.00	1	95.80	95.70	-1	3,252	-0.03%
2022/03/17	0	0.00	4	95.60	96.00	-4	3,226	-0.12%
2022/03/16	0	0.00	1	92.90	94.90	-1	3,170	-0.03%
2022/03/15	2	94.50	0	0.00	93.60	2	3,114	0.06%
2022/03/14	6	94.97	0	0.00	95.20	6	3,089	0.19%
2022/03/11	17	96.06	0	0.00	95.70	17	3,053	0.56%
2022/03/10	9	98.29	0	0.00	98.00	9	2,967	0.30%
2022/03/09	0	0.00	2	100.25	100.00	-2	2,885	-0.07%
2022/03/08	4	99.58	2	101.50	99.20	2	2,821	0.07%
2022/03/07	2	101.25	3.1	103.09	100.50	-1.1	2,755	-0.04%
2022/03/04	5	100.40	0	0.00	100.50	5	2,671	0.19%
2022/03/03	0	0.00	2	101.75	101.50	-2	2,656	-0.08%
2022/03/02	0	0.00	4	101.00	100.50	-4	2,639	-0.15%
2022/03/01	0	0.00	7	99.96	100.00	-7	2,584	-0.27%
2022/02/25	4	97.15	0	0.00	97.80	4	2,546	0.16%
2022/02/24	2.1	96.22	0	0.00	96.90	2.1	2,542	0.08%
2022/02/23	0	0.00	3	96.67	97.30	-3	2,563	-0.12%
2022/02/22	8	96.06	3	97.10	96.10	5	2,608	0.19%
2022/02/21	1	97.90	0	0.00	98.00	1	2,601	0.04%
2022/02/18	2	98.80	0	0.00	98.50	2	2,635	0.08%
2022/02/17	0	0.00	1	100.00	99.50	-1	2,633	-0.04%
2022/02/16	2	97.55	1	99.10	98.60	1	2,618	0.04%
2022/02/15	2	98.15	0	0.00	97.90	2	2,589	0.08%
2022/02/14	3.1	100.02	2.1	100.02	98.90	1	2,581	0.04%
2022/02/10	1	98.50	0	0.00	98.50	1	2,523	0.04%
2022/02/09	2.9	97.58	3	98.67	98.90	-0.1	2,536	0.00%
2022/02/08	1	97.20	0.1	98.00	98.00	1	2,546	0.04%
2022/02/07	3	96.47	3.1	97.43	97.80	-0.1	2,551	0.00%
2022/01/25	14.1	95.31	0	95.60	95.60	14	2,596	0.54%
2022/01/24	1.1	97.72	3	97.67	98.00	-1.9	2,567	-0.08%
2022/01/21	1	96.50	1	97.50	96.70	0	2,589	0.00%
2022/01/20	0	0.00	1	98.50	98.10	-1	2,608	-0.04%
2022/01/18	0	0.00	1	98.60	98.00	-1	2,624	-0.04%
2022/01/17	2	97.45	0	0.00	97.30	2	2,657	0.08%
2022/01/13	0	0.00	2	100.50	100.50	-2	2,701	-0.07%
2022/01/12	0	0.00	1	99.00	99.40	-1	2,723	-0.04%
2022/01/11	0	0.00	8.1	97.91	98.40	-8.1	2,767	-0.29%
2022/01/04	1	95.40	0	0.00	96.10	1	3,016	0.03%
2022/01/03	2	96.05	0	0.00	95.80	2	3,063	0.07%
2021/12/30	1	95.50	0	0.00	95.90	1	3,177	0.03%
2021/12/29	0	0.00	0.2	96.20	96.50	-0.2	3,329	-0.01%
2021/12/28	1	96.70	0	0.00	97.00	1	3,500	0.03%
2021/12/24	0.1	96.80	2	96.90	96.80	-1.9	3,678	-0.05%
2021/12/23	0	0.00	5	96.10	96.20	-5	3,807	-0.13%
2021/12/20	1	95.00	10	95.00	95.00	-9	4,381	-0.21%
2021/12/16	0	0.00	2	95.40	95.10	-2	4,376	-0.05%
2021/12/15	4.1	94.57	0	0.00	94.70	4.1	4,413	0.09%
2021/12/14	0	0.00	23	95.60	95.60	-23	4,378	-0.53%
2021/12/09	1	97.30	6	97.40	97.50	-5	4,369	-0.11%
2021/12/08	1	97.70	2	98.05	97.70	-1	4,361	-0.02%
2021/12/07	0	0.00	1	97.50	97.70	-1	4,344	-0.02%
2021/12/06	0	0.00	4	97.10	97.00	-4	4,335	-0.09%
2021/12/02	4	96.13	0	0.00	97.00	4	4,350	0.09%
2021/12/01	0	0.00	2	96.70	96.80	-2	4,344	-0.05%
2021/11/30	3	96.27	0	0.00	95.40	3	4,355	0.07%
2021/11/29	0	0.00	54	97.35	97.20	-54	4,255	-1.27%
2021/11/26	0.1	97.60	0	0.00	97.00	0.1	4,239	0.00%
2021/11/25	1	97.90	0	0.00	98.40	1	4,241	0.02%
2021/11/24	1	98.20	5	98.48	98.80	-4	4,279	-0.09%
2021/11/23	9	96.00	2	96.30	96.00	7	4,262	0.16%
2021/11/22	14.1	97.09	0	0.00	97.00	14.1	4,313	0.33%
2021/11/19	3	99.57	1	98.80	98.80	2	4,257	0.05%
2021/11/18	4.2	100.00	6	100.08	100.50	-1.9	4,262	-0.04%
2021/11/17	6	101.08	0	0.00	101.50	6	4,222	0.14%
2021/11/11	0	0.00	1.1	102.00	102.00	-1.1	4,342	-0.02%
2021/11/09	0	0.00	2	101.50	101.50	-2	4,332	-0.05%
2021/11/05	2	100.75	0	0.00	102.00	2	4,324	0.05%
2021/11/03	0	0.00	1	102.00	102.00	-1	4,323	-0.02%
2021/11/02	0	0.00	6	102.92	102.50	-6	4,322	-0.14%
2021/11/01	1	101.50	1	101.50	101.50	0	4,306	0.00%
2021/10/29	1	100.00	1	100.50	100.00	0	4,311	0.00%
2021/10/28	2	102.49	0	0.00	102.00	2	4,335	0.05%
2021/10/25	0	0.00	2.5	102.80	103.50	-2.5	4,400	-0.06%
2021/10/22	2.1	101.54	0	0.00	101.50	2.1	4,451	0.05%
2021/10/21	3.2	103.81	1	104.50	103.50	2.2	4,467	0.05%
2021/10/19	4	105.38	5	104.70	104.50	-1	4,570	-0.02%
2021/10/18	2	104.25	5	104.70	105.00	-3	4,542	-0.07%
2021/10/15	0	0.00	1	103.00	103.00	-1	4,535	-0.02%
2021/10/14	1	101.00	2	101.50	101.00	-1	4,520	-0.02%
2021/10/13	1	103.50	3	104.00	103.00	-2	4,517	-0.04%
2021/10/12	1	101.00	1	102.00	102.00	0	4,479	0.00%
2021/10/08	1	101.00	1	102.00	101.50	0	4,433	0.00%
2021/10/07	10	102.00	1	102.50	102.00	9	4,387	0.21%
2021/10/06	1	99.00	3	100.83	101.50	-2	4,290	-0.05%
2021/10/05	1	99.00	2	100.00	98.90	-1	4,158	-0.02%
2021/10/04	2	97.50	3	98.07	97.40	-1	3,976	-0.03%
2021/10/01	5	96.32	11	96.75	96.80	-6	3,945	-0.15%
2021/09/30	12	102.08	0	0.00	99.20	12	3,847	0.31%
2021/09/29	30	101.05	19	103.66	102.00	11	3,739	0.29%
2021/09/28	0.5	99.40	3	99.07	99.70	-2.5	3,451	-0.07%
2021/09/27	0	0.00	3	97.07	96.60	-3	3,475	-0.09%
2021/09/24	2	95.00	0	0.00	95.00	2	3,347	0.06%
2021/09/23	2	95.00	0	0.00	94.50	2	3,309	0.06%
2021/09/22	4.1	93.39	0	0.00	92.80	4.1	3,305	0.12%
2021/09/17	1	96.70	1	97.50	95.70	0	3,233	0.00%
2021/09/16	1	97.50	0	0.00	97.50	1	3,210	0.03%
2021/09/03	0	0.00	1	97.50	97.70	-1	3,414	-0.03%
2021/09/02	0	0.00	1	96.50	96.20	-1	3,406	-0.03%
2021/08/30	0	0.00	2	97.75	98.50	-2	3,494	-0.06%
2021/08/25	1	94.20	0	0.00	94.60	1	3,537	0.03%
2021/08/24	0	0.00	2	94.15	95.00	-2	3,542	-0.06%
2021/08/23	0.1	93.10	0	0.00	92.80	0.1	3,505	0.00%
2021/08/20	0	0.00	4	91.10	91.30	-4	3,502	-0.11%
2021/08/19	13	91.34	0	0.00	91.10	13	3,544	0.37%
2021/08/18	1	94.00	0	0.00	94.40	1	3,446	0.03%
2021/08/17	2	95.30	0	0.00	95.30	2	3,439	0.06%
2021/08/16	13	95.44	0	0.00	95.50	13	3,426	0.38%
2021/08/13	13	96.43	0	0.00	96.50	13	3,442	0.38%
2021/08/12	1	97.50	0	0.00	96.90	1	3,473	0.03%
2021/08/10	20	95.95	5	95.70	96.50	15	3,543	0.42%
2021/08/09	3	95.03	2	96.65	96.70	1	3,594	0.03%
2021/08/06	0	0.00	1	96.80	96.80	-1	3,609	-0.03%
2021/08/05	11	97.36	0	0.00	97.00	11	3,675	0.30%
2021/08/04	3	97.20	0	0.00	97.50	3	3,804	0.08%
2021/08/03	2	97.55	0	0.00	97.90	2	3,930	0.05%
2021/08/02	0.1	98.60	0	0.00	99.70	0.1	3,924	0.00%
2021/07/30	8	97.28	0	0.00	97.30	8	3,976	0.20%
2021/07/29	2	97.95	0	0.00	99.00	2	4,112	0.05%
2021/07/28	1	97.10	2	99.00	98.50	-1	4,132	-0.02%
2021/07/27	0.1	98.50	0	0.00	98.30	0.1	4,215	0.00%
2021/07/26	16	97.64	2	97.70	97.80	14	4,192	0.33%
2021/07/23	6	101.08	3	102.50	100.50	3	4,119	0.07%
2021/07/21	5	99.42	0	0.00	100.50	5	4,092	0.12%
2021/07/20	1	100.50	0	0.00	100.00	1	4,053	0.02%
2021/07/19	2	101.27	0	0.00	102.00	2	4,079	0.05%
2021/07/16	8.1	102.78	0	0.00	102.00	8.1	4,121	0.20%
2021/07/15	1	104.50	1	105.50	105.50	0	4,188	0.00%
2021/07/14	1	106.00	0	0.00	106.00	1	4,221	0.02%
2021/07/13	1	106.00	4	106.50	106.50	-3	4,297	-0.07%
2021/07/12	2	108.75	0	0.00	107.00	2	4,329	0.05%
2021/07/09	1	108.00	0	0.00	110.00	1	4,367	0.02%
2021/07/08	7	110.07	0	0.00	109.00	7	4,401	0.16%
2021/07/06	4	115.50	0	0.00	114.50	4	4,525	0.09%
2021/07/05	1	117.00	4.1	116.00	115.50	-3.1	4,516	-0.07%
2021/07/02	2	109.50	5	110.00	110.00	-3	4,449	-0.07%
2021/06/30	0	0.00	0.2	107.50	106.50	-0.2	4,412	0.00%
2021/06/28	0.2	108.50	0	0.00	108.50	0.2	4,466	0.00%
2021/06/25	0	0.00	2	110.00	109.00	-2	4,515	-0.04%
2021/06/23	0	0.00	4	109.25	110.00	-4	4,574	-0.09%
2021/06/22	0	0.00	4	106.63	106.00	-4	4,564	-0.09%
2021/06/21	5	103.40	3	103.83	103.50	2	4,583	0.04%
2021/06/18	4	104.63	0	0.00	104.50	4	4,556	0.09%
2021/06/17	2	108.27	0	0.00	108.50	2	4,507	0.05%
2021/06/16	1	110.00	12	110.88	111.50	-11	4,606	-0.24%
2021/06/11	0	0.00	1	108.00	108.00	-1	4,649	-0.02%
2021/06/09	0	0.00	6	109.00	110.00	-6	4,650	-0.13%
2021/06/08	0	0.00	1	108.00	107.50	-1	4,635	-0.02%
2021/06/04	0	0.00	2	107.25	106.50	-2	4,627	-0.04%
2021/06/03	5	107.00	2	107.50	106.00	3	4,634	0.06%
2021/06/02	2	105.50	4	105.75	106.00	-2	4,655	-0.04%
2021/06/01	3	102.00	1.1	101.96	102.00	1.9	4,643	0.04%
2021/05/31	0	0.00	1	100.00	100.00	-1	4,740	-0.02%
2021/05/26	1.1	99.28	1	99.98	100.50	0	5,004	0.00%
2021/05/25	0	0.00	3	100.00	99.50	-3	5,071	-0.06%
2021/05/24	1	97.60	1	97.70	97.50	0	5,124	0.00%
2021/05/21	3	97.00	1	97.78	98.20	2	5,256	0.04%
2021/05/20	1	96.50	0	0.00	97.30	1	5,272	0.02%
2021/05/19	0	0.00	0.1	98.10	98.10	-0.1	5,300	0.00%
2021/05/18	1.1	96.92	0	0.00	99.00	1.1	5,314	0.02%
2021/05/17	0	0.00	5	96.28	95.40	-5	5,422	-0.09%
2021/05/14	1	93.60	1	95.80	96.70	0	5,492	0.00%
2021/05/13	1	94.80	0	0.00	95.00	1	5,442	0.02%
2021/05/12	2	101.85	23.1	98.83	97.70	-21.1	5,353	-0.39%
2021/05/10	0	0.00	4.8	106.48	107.50	-4.8	5,101	-0.09%
2021/05/07	1	104.50	2	104.00	105.00	-1	5,150	-0.02%
2021/05/06	0	0.00	12	106.58	108.50	-12	5,110	-0.23%
2021/05/04	6	101.42	37	104.12	101.00	-31	4,927	-0.63%
2021/05/03	1	102.00	10	103.00	102.00	-9	4,778	-0.19%
2021/04/29	0	0.00	3	103.50	103.50	-3	4,790	-0.06%
2021/04/28	1	101.50	6	103.00	103.00	-5	4,769	-0.10%
2021/04/27	1	102.50	0	0.00	103.00	1	4,823	0.02%
2021/04/26	0	0.00	7.4	102.50	102.50	-7.4	4,836	-0.15%
2021/04/22	0	0.00	11	101.00	101.00	-11	4,853	-0.23%
2021/04/21	6	99.60	1	99.70	99.00	5	4,784	0.10%
2021/04/20	0.4	102.00	1	103.00	103.00	-0.6	4,722	-0.01%
2021/04/19	3	102.17	13	102.15	103.00	-10	4,728	-0.21%
2021/04/16	1	101.00	2	102.00	102.00	-1	4,702	-0.02%
2021/04/15	0	0.00	1.4	101.36	101.50	-1.4	4,770	-0.03%
2021/04/14	0	0.00	2	100.00	99.20	-2	4,746	-0.04%
2021/04/13	2	100.00	22	100.33	100.00	-20	4,773	-0.42%
2021/04/12	11	96.63	14	98.09	98.20	-3	4,721	-0.06%
2021/04/09	2	97.40	0	0.00	98.00	2	4,717	0.04%
2021/04/07	0	0.00	2	97.65	98.00	-2	4,883	-0.04%
2021/04/06	2.1	97.55	5	97.84	97.40	-2.9	4,853	-0.06%
2021/04/01	10	96.50	0	0.00	96.70	10	4,850	0.21%
2021/03/31	11	96.56	0	0.00	96.80	11	4,836	0.23%
2021/03/29	7	97.27	0	0.00	96.60	7	4,749	0.15%
2021/03/24	1	95.00	0	0.00	95.40	1	4,725	0.02%
2021/03/22	4	96.08	1	96.00	96.30	3	4,813	0.06%
2021/03/19	15	95.18	0	0.00	95.80	15	4,833	0.31%
2021/03/18	0	0.00	3	97.70	98.20	-3	4,728	-0.06%
2021/03/17	4.1	98.65	1	99.30	98.20	3.1	4,719	0.06%
2021/03/15	1	100.00	0	0.00	100.50	1	4,695	0.02%
2021/03/11	0	0.00	1	103.00	103.00	-1	4,729	-0.02%
2021/03/10	0	0.00	1	101.00	101.50	-1	4,754	-0.02%
2021/03/09	0	0.00	5	102.00	101.50	-5	4,752	-0.11%
2021/03/08	0.1	102.26	6	102.50	102.50	-5.9	4,739	-0.12%
2021/03/05	3	100.50	1	99.00	99.00	2	4,688	0.04%
2021/03/04	1	99.00	3	100.23	99.80	-2	4,785	-0.04%
2021/03/03	2	98.85	4	99.25	100.00	-2	4,698	-0.04%
2021/03/02	5	97.26	11	97.30	97.00	-6	4,609	-0.13%
2021/02/26	0	0.00	1	99.20	100.00	-1	4,582	-0.02%
2021/02/25	0	0.00	12	102.88	102.50	-12	4,480	-0.27%
2021/02/24	2	101.25	1	102.00	100.50	1	4,501	0.02%
2021/02/23	0	0.00	3	101.83	103.00	-3	4,467	-0.07%
2021/02/19	6.1	96.42	0	0.00	97.00	6.1	4,437	0.14%
2021/02/18	1	97.20	5	97.00	96.60	-4	4,452	-0.09%
2021/02/17	12	94.79	2.1	94.96	95.80	9.9	4,480	0.22%
2021/02/05	3.1	91.10	3	92.37	91.90	0.1	4,398	0.00%
2021/02/04	1	90.40	2	91.55	91.20	-1	4,439	-0.02%
2021/02/03	0	0.00	1	91.50	91.70	-1	4,752	-0.02%
2021/02/02	1	88.60	4	91.30	91.40	-3	4,936	-0.06%
2021/02/01	0	0.00	3	89.57	90.00	-3	4,908	-0.06%
2021/01/29	9	89.80	2	90.30	89.10	7	4,882	0.14%
2021/01/28	4.1	91.69	0	0.00	91.40	4.1	4,781	0.08%
2021/01/27	0	0.00	2	94.40	94.00	-2	4,736	-0.04%
2021/01/26	2	94.00	0	0.00	93.70	2	4,750	0.04%
2021/01/25	1	94.50	0	95.80	95.90	1	4,705	0.02%
2021/01/22	2	95.95	0	0.00	94.50	2	4,746	0.04%
2021/01/21	0	0.00	2	96.55	96.20	-2	4,723	-0.04%
2021/01/20	4	96.70	1	96.00	95.20	3	4,716	0.06%
2021/01/19	2	97.50	3	98.87	99.20	-1	4,621	-0.02%
2021/01/18	3.1	97.44	1	98.60	98.00	2.1	4,596	0.04%
2021/01/15	3.1	99.43	1	100.50	99.10	2.1	4,561	0.05%
2021/01/12	0	0.00	1	100.00	101.00	-1	4,493	-0.02%
2021/01/11	1	102.00	1	103.00	102.00	0	4,454	0.00%
2021/01/08	2	103.50	14	102.86	104.00	-12	4,413	-0.27%
2021/01/06	1	99.00	10	100.00	99.50	-9	4,293	-0.21%
2021/01/05	1.1	98.56	42.2	99.05	99.20	-41.1	4,211	-0.97%
2021/01/04	1	98.60	3	99.93	100.00	-2	4,175	-0.05%
2020/12/31	0	0.00	12	99.88	99.80	-12	4,124	-0.29%
2020/12/30	0	0.00	27	97.05	98.50	-27	4,049	-0.67%
2020/12/29	0	0.00	1	95.20	95.40	-1	3,967	-0.03%
2020/12/28	0	0.00	6	94.73	95.40	-6	3,990	-0.15%
2020/12/24	0	0.00	3	94.37	94.50	-3	3,950	-0.08%
2020/12/23	2	93.00	6	93.40	93.40	-4	3,950	-0.10%
2020/12/22	1	94.00	0	0.00	93.50	1	3,957	0.03%
2020/12/21	3	92.77	4	94.50	94.90	-1	4,034	-0.02%
2020/12/18	1	92.80	0	0.00	92.80	1	4,011	0.02%
2020/12/17	0.1	94.00	0	0.00	94.00	0.1	4,005	0.00%
2020/12/16	0	0.00	9	94.87	94.70	-9	4,000	-0.22%
2020/12/15	5	92.90	0	0.00	93.00	5	3,999	0.13%
2020/12/14	1	94.50	2	94.25	94.50	-1	3,980	-0.03%
2020/12/09	0	0.00	1	93.90	94.30	-1	3,919	-0.03%
2020/12/08	4	92.48	1	92.70	92.90	3	3,882	0.08%
2020/12/07	1.1	93.74	4	94.15	93.90	-2.9	3,852	-0.08%
2020/12/04	0	0.00	3	93.83	94.90	-3	3,821	-0.08%
2020/12/03	1	93.50	4	93.40	92.80	-3	3,754	-0.08%
2020/12/02	1	91.90	0	0.00	92.90	1	3,740	0.03%
2020/12/01	2	92.45	0	0.00	92.70	2	3,733	0.05%
2020/11/30	17	92.80	0	0.00	90.50	17	3,718	0.46%
2020/11/27	1	94.00	0	0.00	94.50	1	3,575	0.03%
2020/11/26	2	94.90	2	95.95	95.60	0	3,579	0.00%
2020/11/25	6	95.17	36	96.30	95.20	-30	3,579	-0.84%
2020/11/24	1	94.80	20	95.19	94.80	-19	3,530	-0.54%
2020/11/23	6	94.22	9	96.47	94.70	-3	3,470	-0.09%
2020/11/20	0	0.00	8	93.80	93.90	-8	3,367	-0.24%
2020/11/19	0	0.00	1	93.90	94.00	-1	3,345	-0.03%
2020/11/18	8	93.10	20.5	93.05	93.30	-12.5	3,297	-0.38%
2020/11/17	0.1	91.90	1	92.40	92.50	-0.9	3,214	-0.03%
2020/11/16	0	92.00	21	92.10	92.20	-21	3,162	-0.66%
2020/11/13	10	92.20	18	91.76	92.20	-8	3,104	-0.26%
2020/11/12	23	91.86	41	91.70	92.20	-18	3,047	-0.59%
2020/11/11	14.1	91.01	85	90.26	92.20	-70.9	2,894	-2.45%
2020/11/10	21	84.62	40	85.57	86.00	-19	2,579	-0.74%
2020/11/09	0	0.00	1	82.00	81.90	-1	2,379	-0.04%
2020/11/06	10	80.80	6	80.98	81.10	4	2,383	0.17%
2020/11/05	0.1	81.20	0	0.00	81.20	0.1	2,400	0.01%
2020/11/04	1	80.10	1	80.00	80.90	0	2,421	0.00%
2020/11/03	1	79.10	1	79.10	80.10	0	2,451	0.00%
2020/11/02	1	78.50	0	0.00	79.10	1	2,458	0.04%
2020/10/30	9	78.67	0	0.00	78.60	9	2,448	0.37%
2020/10/29	3	79.57	1	80.00	80.00	2	2,398	0.08%
2020/10/28	0	0.00	1	80.70	80.40	-1	2,430	-0.04%
2020/10/27	0	81.40	1	80.90	80.90	-1	2,427	-0.04%
2020/10/26	0	81.45	1.1	81.93	81.40	-1.1	2,454	-0.04%
2020/10/23	0	0.00	3	81.50	81.20	-3	2,520	-0.12%
2020/10/21	0	0.00	1	81.00	81.40	-1	2,580	-0.04%
2020/10/20	1	80.50	0	0.00	80.80	1	2,597	0.04%
2020/10/19	0.1	80.60	1	80.50	81.00	-0.9	2,611	-0.04%
2020/10/16	1	80.50	1	81.30	80.40	0	2,623	0.00%
2020/10/13	0	0.00	1	82.00	82.00	-1	2,621	-0.04%
2020/10/12	0	0.00	2	82.00	81.90	-2	2,657	-0.08%
2020/10/08	0	0.00	2	81.30	81.40	-2	2,751	-0.07%
2020/10/06	0.1	81.50	5	81.50	81.50	-4.9	2,792	-0.17%
2020/10/05	0	0.00	1	81.00	80.50	-1	2,786	-0.04%
2020/09/30	3	80.00	0	0.00	80.00	3	2,773	0.11%
2020/09/28	16	80.20	0	0.00	80.60	16	2,806	0.57%
2020/09/25	3	79.67	1	79.50	80.10	2	2,849	0.07%
2020/09/24	21	79.54	2	79.95	79.40	19	2,845	0.67%
2020/09/23	4	81.83	3	81.60	81.60	1	2,759	0.04%
2020/09/22	5	82.48	0	0.00	82.00	5	2,745	0.18%
2020/09/21	1	84.40	4	85.18	84.80	-3	2,721	-0.11%
2020/09/18	1.1	84.43	10	84.82	84.80	-8.9	2,743	-0.33%
2020/09/17	1	83.30	2	83.70	83.40	-1	2,691	-0.04%
2020/09/16	0	0.00	1	83.00	83.20	-1	2,699	-0.04%
2020/09/15	0	82.40	1	82.20	82.40	-1	2,724	-0.04%
2020/09/11	0	0.00	4	81.68	82.00	-4	2,855	-0.14%
2020/09/10	0.2	81.80	1	81.30	81.60	-0.8	2,940	-0.03%
2020/09/09	1	81.00	0	0.00	81.20	1	3,033	0.03%
2020/09/07	2	81.85	0	0.00	81.60	2	3,179	0.06%
2020/09/04	1	81.40	5	81.34	81.00	-4	3,270	-0.12%
2020/09/03	2	81.70	0	0.00	81.10	2	3,300	0.06%
2020/09/02	2	80.65	0	0.00	81.00	2	3,341	0.06%
2020/09/01	3	80.87	1	81.00	81.00	2	3,380	0.06%
2020/08/31	1	82.30	0	0.00	82.00	1	3,417	0.03%
2020/08/28	3	83.13	0	0.00	83.20	3	3,461	0.09%
2020/08/27	13	82.72	0	0.00	83.00	13	3,599	0.36%
2020/08/26	2	83.60	0	0.00	83.10	2	3,641	0.05%
2020/08/25	0	0.00	4	84.08	83.50	-4	3,722	-0.11%
2020/08/21	0	0.00	1	83.00	83.10	-1	3,945	-0.03%
2020/08/20	5	81.70	1	82.20	81.60	4	3,965	0.10%
2020/08/19	0	0.00	2	84.30	83.80	-2	3,964	-0.05%
2020/08/18	0	85.10	1	84.70	84.90	-1	3,985	-0.02%
2020/08/17	2.1	84.17	1	84.30	84.60	1.1	4,053	0.03%
2020/08/14	5	82.76	4	83.05	83.00	1	4,096	0.02%
2020/08/13	1	83.70	0	0.00	83.90	1	4,142	0.02%
2020/08/11	8	84.11	2	84.30	83.70	6	4,415	0.14%
2020/08/10	0	0.00	23	83.71	84.20	-23	4,464	-0.52%
2020/08/07	1	82.20	0	0.00	82.20	1	4,511	0.02%
2020/08/06	2	82.70	7	83.09	82.70	-5	4,526	-0.11%
2020/08/05	1	80.80	0	0.00	81.10	1	4,570	0.02%
2020/08/04	23	80.94	10	81.00	81.00	13	4,646	0.28%
2020/08/03	14	80.09	0	0.00	80.00	14	4,767	0.29%
2020/07/31	2	81.30	0	0.00	81.50	2	4,813	0.04%
2020/07/30	8	81.23	3	82.10	81.30	5	4,876	0.10%
2020/07/29	17	81.48	0	0.00	82.00	17	4,916	0.35%
2020/07/28	13	82.05	4	82.00	82.10	9	4,944	0.18%
2020/07/27	6	83.83	1	83.80	83.50	5	5,030	0.10%
2020/07/24	4	84.25	3	84.63	84.70	1	5,097	0.02%
2020/07/23	7	85.47	0	0.00	85.20	7	5,099	0.14%
2020/07/21	7	86.36	20	86.78	85.80	-13	5,148	-0.25%
2020/07/20	11	85.73	0	0.00	86.00	11	5,155	0.21%
2020/07/17	10	86.20	2	86.20	86.10	8	5,189	0.15%
2020/07/16	5	85.80	16	85.14	85.80	-11	5,248	-0.21%
2020/07/15	13	84.02	15	85.07	84.30	-2	5,233	-0.04%
2020/07/14	13	85.62	0	0.00	85.10	13	5,164	0.25%
2020/07/13	3	86.80	0	0.00	87.40	3	5,152	0.06%
2020/07/10	3	87.33	2	86.85	86.70	1	5,175	0.02%
2020/07/09	1	88.00	2	88.15	88.20	-1	5,182	-0.02%
2020/07/08	10	88.45	0	0.00	88.70	10	5,191	0.19%
2020/07/07	5.1	89.63	0	0.00	88.90	5.1	5,187	0.10%
2020/07/03	5	88.90	0	0.00	88.90	5	5,218	0.10%
2020/07/02	0	0.00	5	89.42	89.80	-5	5,258	-0.10%
2020/07/01	1	88.50	0	0.00	88.50	1	5,318	0.02%
2020/06/30	0	0.00	6	88.68	88.50	-6	5,394	-0.11%
2020/06/29	6	87.50	1	87.60	88.20	5	5,446	0.09%
2020/06/24	2	89.00	0	0.00	89.00	2	5,445	0.04%
2020/06/23	0	0.00	4	89.28	89.30	-4	5,466	-0.07%
2020/06/22	2	88.20	0	0.00	88.20	2	5,487	0.04%
2020/06/19	1	88.30	1	88.40	88.10	0	5,508	0.00%
2020/06/18	0	0.00	0	89.90	88.50	0	5,488	0.00%
2020/06/17	8	88.63	11	89.00	89.20	-3	5,502	-0.05%
2020/06/16	2	90.55	1	91.00	90.80	1	5,523	0.02%
2020/06/15	7	90.21	1	91.30	90.00	6	5,539	0.11%
2020/06/12	15	90.53	2	90.45	91.00	13	5,590	0.23%
2020/06/11	21	94.02	0	0.00	93.00	21	5,589	0.38%
2020/06/10	0	0.00	5	96.34	96.30	-5	5,601	-0.09%
2020/06/09	33	96.03	14	95.77	96.00	19	5,715	0.33%
2020/06/08	5.1	95.33	9	95.41	95.00	-3.9	5,742	-0.07%
2020/06/05	6	93.42	104	94.01	94.30	-98	5,746	-1.71%	大賣/
2020/06/04	4	93.25	5	93.74	93.50	-1	5,756	-0.02%
2020/06/03	4	92.70	18	92.63	93.50	-14	5,836	-0.24%
2020/06/02	0	0.00	4	90.15	90.30	-4	5,725	-0.07%
2020/06/01	1	89.60	5	90.00	89.90	-4	5,703	-0.07%
2020/05/29	2	87.55	2.5	88.04	87.70	-0.5	5,668	-0.01%
2020/05/28	7	88.13	0	0.00	87.90	7	5,513	0.13%
2020/05/26	0	0.00	2	90.00	89.60	-2	5,526	-0.04%
2020/05/25	6	88.67	4	88.25	89.00	2	5,519	0.04%
2020/05/22	13	90.70	0	0.00	90.00	13	5,473	0.24%
2020/05/21	8	91.86	5	92.22	92.00	3	5,423	0.06%
2020/05/20	7	91.90	1	91.00	91.00	6	5,376	0.11%
2020/05/19	15	92.13	24	92.97	92.10	-9	5,330	-0.17%
2020/05/18	7	89.34	8	89.24	89.30	-1	5,156	-0.02%
2020/05/14	21	86.60	0	0.00	86.70	21	4,980	0.42%
2020/05/13	4	85.30	0	0.00	87.60	4	4,926	0.08%
2020/05/12	4	86.53	1	86.30	86.50	3	4,915	0.06%
2020/05/11	2	89.40	9	89.53	88.90	-7	4,855	-0.14%
2020/05/08	8.1	88.18	17	87.94	88.30	-8.9	4,817	-0.18%
2020/05/07	6	84.50	1	84.60	84.40	5	4,702	0.11%
2020/05/06	3	85.03	20	85.50	85.00	-17	4,632	-0.37%
2020/05/05	4	86.20	1	88.10	86.00	3	4,607	0.07%
2020/05/04	11	85.71	1	86.60	86.40	10	4,591	0.22%
2020/04/30	109	85.92	336	87.76	89.70	-227	4,527	-5.01%	大買/大賣/鉅額交易
2020/04/28	2	81.55	1	81.50	81.30	1	4,428	0.02%
2020/04/24	1	79.60	1	80.80	81.00	0	4,449	0.00%
2020/04/23	1	79.70	2	80.65	80.80	-1	4,434	-0.02%
2020/04/22	2	78.65	16	78.69	80.00	-14	4,418	-0.32%
2020/04/21	15	79.34	3	80.07	79.50	12	4,444	0.27%
2020/04/20	8	82.00	0	0.00	81.70	8	4,427	0.18%
2020/04/17	1	82.80	4	84.10	82.60	-3	4,426	-0.07%
2020/04/15	1	81.62	3	82.30	82.90	-2	4,404	-0.05%
2020/04/14	0	0.00	1	82.00	82.00	-1	4,444	-0.02%
2020/04/13	22	81.51	2	81.20	81.10	20	4,477	0.45%
2020/04/10	2	82.45	1	82.00	82.30	1	4,597	0.02%
2020/04/09	3	81.63	1	82.00	81.60	2	4,693	0.04%
2020/04/08	0	0.00	21	82.30	82.30	-21	4,665	-0.45%
2020/04/07	2	81.10	2	81.15	81.50	0	4,617	0.00%
2020/04/06	3	78.93	22	80.13	80.40	-19	4,580	-0.41%
2020/04/01	23	78.97	0	0.00	78.00	23	4,506	0.51%
2020/03/31	0	0.00	6	81.50	81.40	-6	4,445	-0.13%
2020/03/30	0	0.00	25	80.28	80.60	-25	4,387	-0.57%
2020/03/27	0	0.00	1	80.00	80.00	-1	4,344	-0.02%
2020/03/26	7	78.74	58	79.05	79.70	-51	4,298	-1.19%
2020/03/25	5	79.24	51	78.52	78.50	-46	4,305	-1.07%
2020/03/24	1	75.20	12	76.70	77.40	-11	4,250	-0.26%
2020/03/23	1.1	72.35	16	71.96	71.70	-14.9	4,224	-0.35%
2020/03/20	6	70.43	10	70.71	71.50	-4	4,210	-0.10%
2020/03/19	11	66.59	2	67.35	67.30	9	4,136	0.22%
2020/03/18	4	68.15	1	68.50	68.20	3	4,051	0.07%
2020/03/17	16.2	68.62	0	0.00	69.40	16.2	3,971	0.41%
2020/03/16	17	70.26	1	73.40	70.00	16	3,891	0.41%
2020/03/13	8	70.95	2	71.30	72.90	6	3,781	0.16%
2020/03/12	15	77.86	2	79.30	77.10	13	3,611	0.36%
2020/03/11	5	81.56	2.1	81.36	80.70	2.9	3,532	0.08%
2020/03/10	3	82.00	2	80.00	81.60	1	3,480	0.03%
2020/03/09	8	83.93	2	83.65	82.90	6	3,412	0.18%
2020/03/06	3.1	86.98	0	0.00	87.10	3.1	3,284	0.09%
2020/03/04	5	88.24	3	87.87	88.10	2	3,284	0.06%
2020/03/03	3	85.40	1	85.40	86.40	2	3,257	0.06%
2020/03/02	2	85.00	3	85.10	85.00	-1	3,238	-0.03%
2020/02/27	9	86.13	2	86.50	86.10	7	3,367	0.21%
2020/02/26	0	0.00	0	87.50	87.00	0	3,329	0.00%
2020/02/25	20	87.70	0	0.00	87.60	20	3,314	0.60%
2020/02/24	2	88.10	0	0.00	88.00	2	3,326	0.06%
2020/02/21	0	0.00	1	88.80	89.00	-1	3,327	-0.03%
2020/02/20	2	89.95	0	0.00	89.60	2	3,329	0.06%
2020/02/19	0	89.80	0.2	89.80	89.70	-0.2	3,332	0.00%
2020/02/18	1	89.20	1	89.20	89.10	0	3,341	0.00%
2020/02/17	1	89.70	0	0.00	89.60	1	3,353	0.03%
2020/02/14	0	0.00	1	89.50	89.70	-1	3,377	-0.03%
2020/02/13	0	0.00	1	90.30	89.80	-1	3,385	-0.03%
2020/02/12	1	88.80	1	90.00	90.10	0	3,376	0.00%
2020/02/11	4	89.30	0	0.00	88.80	4	3,354	0.12%
2020/02/10	3	89.40	6	89.73	89.50	-3	3,313	-0.09%
2020/02/07	2	89.50	0	0.00	89.20	2	3,322	0.06%
2020/02/06	0.1	90.60	15	88.96	90.50	-14.9	3,323	-0.45%
2020/02/05	28	87.07	1	87.00	87.00	27	3,286	0.82%
2020/02/04	13	87.19	0	0.00	88.00	13	3,243	0.40%
2020/02/03	103	87.50	4	88.05	87.50	99	3,234	3.06%	大買/
2020/01/31	3	90.20	60	90.50	89.90	-57	3,139	-1.82%
2020/01/30	5	91.14	3	91.37	89.90	2	3,089	0.06%
2020/01/17	0	0.00	1	95.60	96.40	-1	2,998	-0.03%
2020/01/16	12	95.95	0	0.00	95.70	12	2,995	0.40%
2020/01/15	1	96.00	0	0.00	96.00	1	2,991	0.03%
2020/01/14	8	96.73	0	0.00	96.80	8	2,938	0.27%
2020/01/13	2	97.55	3	97.50	97.50	-1	2,885	-0.03%
2020/01/10	7	97.67	0	0.00	98.00	7	2,888	0.24%
2020/01/09	12	98.00	0	0.00	98.10	12	2,877	0.42%
2020/01/08	13	100.58	0	0.00	99.80	13	2,869	0.45%
2020/01/07	1	100.00	0	0.00	100.00	1	2,791	0.04%
2020/01/06	6.1	103.73	4	103.75	102.00	2.1	2,759	0.08%
2020/01/03	0	0.00	13	99.58	101.00	-13	2,655	-0.49%
2020/01/02	0	0.00	1	98.20	98.00	-1	2,550	-0.04%
2019/12/27	1	98.70	1	98.50	98.60	0	2,568	0.00%
2019/12/25	1	97.50	1	98.10	97.50	0	2,584	0.00%
2019/12/24	1	98.90	0.1	98.40	98.20	0.9	2,586	0.03%
2019/12/20	3	97.70	0	0.00	97.70	3	2,598	0.12%
2019/12/18	1	97.80	1	98.20	98.00	0	2,553	0.00%
2019/12/17	4	97.55	7	97.76	98.00	-3	2,548	-0.12%
2019/12/13	0	0.00	1	96.70	96.00	-1	2,614	-0.04%
2019/12/11	10	95.00	0	0.00	95.50	10	2,879	0.35%
2019/12/09	0	0.00	2	95.50	95.40	-2	2,910	-0.07%
2019/12/06	0.1	96.00	0	0.00	95.80	0.1	2,917	0.00%
2019/12/03	1	95.50	1	95.40	95.40	0	2,913	0.00%
2019/11/29	7	96.14	0	0.00	96.00	7	2,884	0.24%
2019/11/27	1	97.00	0	0.00	96.90	1	2,863	0.03%
2019/11/21	1	96.10	0	0.00	96.50	1	2,759	0.04%
2019/11/18	3	96.13	0	0.00	96.90	3	2,765	0.11%
2019/11/15	2	96.05	0	0.00	96.10	2	2,788	0.07%
2019/11/14	2	96.40	0	0.00	96.20	2	2,801	0.07%
2019/11/11	1	97.20	0	0.00	96.90	1	2,891	0.03%
2019/11/08	0	0.00	2	98.55	98.60	-2	2,888	-0.07%
2019/11/07	0.1	98.30	0	98.30	98.10	0.1	2,894	0.00%
2019/11/06	0.1	98.30	1	98.80	98.10	-0.9	2,901	-0.03%
2019/11/05	1	98.50	0	0.00	98.90	1	2,932	0.03%
2019/11/04	0	0.00	1	98.00	98.20	-1	2,928	-0.03%
2019/10/31	1	96.90	0	0.00	96.90	1	2,951	0.03%
2019/10/30	0	0.00	3	98.07	98.40	-3	2,926	-0.10%
2019/10/29	0	0.00	0	97.00	96.90	0	2,935	0.00%
2019/10/28	2	96.80	0	0.00	96.90	2	2,919	0.07%
2019/10/25	2	97.30	0	97.80	97.40	2	2,904	0.07%
2019/10/22	2	97.00	1	96.80	97.50	1	2,891	0.03%
2019/10/21	0	0.00	1	97.00	96.80	-1	2,886	-0.03%
2019/10/18	6	96.50	0	0.00	96.50	6	2,875	0.21%
2019/10/16	5	96.60	13	97.73	98.00	-8	2,836	-0.28%
2019/10/15	7	97.04	0	0.00	97.20	7	2,825	0.25%
2019/10/09	1	96.80	0	0.00	96.10	1	2,808	0.04%
2019/10/08	0.1	97.50	0	0.00	97.40	0.1	2,783	0.00%
2019/10/07	1	97.10	0	0.00	97.20	1	2,774	0.04%
2019/10/04	7	97.00	1	97.10	97.10	6	2,780	0.22%
2019/10/03	25	97.36	0	0.00	97.30	25	2,761	0.91%
2019/10/02	5	99.68	0	0.00	99.00	5	2,736	0.18%
2019/10/01	0	0.00	5	100.50	100.50	-5	2,731	-0.18%
2019/09/26	5	99.34	0	0.00	98.60	5	2,717	0.18%
2019/09/25	8	100.06	1	99.80	99.80	7	2,724	0.26%
2019/09/24	1	102.00	0	0.00	101.50	1	2,731	0.04%
2019/09/23	0	0.00	2	101.00	100.00	-2	2,744	-0.07%
2019/09/20	1	99.60	0	0.00	101.00	1	2,789	0.04%
2019/09/19	3	99.93	0	0.00	99.70	3	2,744	0.11%
2019/09/18	2	99.75	18.1	100.65	101.50	-16.1	2,754	-0.58%
2019/09/17	5	103.60	2	104.75	102.00	3	2,673	0.11%
2019/09/16	11	102.68	18	104.17	104.00	-7	2,643	-0.26%
2019/09/12	1	96.60	1	96.80	96.80	0	2,509	0.00%
2019/09/11	1	96.10	0	0.00	96.50	1	2,603	0.04%
2019/09/10	1.1	96.92	1	97.80	97.00	0.1	2,594	0.00%
2019/09/09	11	96.82	1	97.10	97.60	10	2,622	0.38%
2019/09/06	0.1	97.80	0	0.00	97.70	0.1	2,634	0.00%
2019/09/05	1	97.80	0	0.00	97.50	1	2,629	0.04%
2019/08/30	0	0.00	4	96.20	97.20	-4	2,620	-0.15%
2019/08/28	0	95.30	0	0.00	95.00	0	2,603	0.00%
2019/08/27	3	95.17	0	0.00	95.50	3	2,609	0.11%
2019/08/26	3	95.47	0	0.00	95.20	3	2,589	0.12%
2019/08/23	1	97.40	2	97.55	97.40	-1	2,576	-0.04%
2019/08/22	0.1	98.20	1	97.80	97.80	-0.9	2,575	-0.03%
2019/08/16	1	94.70	2	98.80	98.80	-1	2,581	-0.04%
2019/08/15	5	96.70	0	0.00	95.20	5	2,525	0.20%
2019/08/14	2	99.25	0	0.00	99.00	2	2,536	0.08%
2019/08/13	2	99.00	0	0.00	99.00	2	2,572	0.08%
2019/08/12	12	99.00	0	0.00	100.00	12	2,576	0.47%
2019/08/07	53	100.99	0	0.00	101.00	53	2,651	2.00%
2019/08/06	0.1	103.00	0	0.00	102.00	0.1	2,640	0.00%
2019/08/02	3	104.17	0	0.00	105.00	3	2,655	0.11%
2019/08/01	22	105.00	0	0.00	105.00	22	2,712	0.81%
2019/07/31	2	106.00	0	0.00	106.00	2	2,741	0.07%
2019/07/25	1	106.00	1	107.00	107.00	0	2,760	0.00%
2019/07/24	1	106.00	0	0.00	106.00	1	2,762	0.04%
2019/07/23	20	107.50	0	0.00	107.50	20	2,734	0.73%
2019/07/22	0	107.50	0	0.00	107.50	0	2,737	0.00%
2019/07/19	0	0.00	1	107.00	106.50	-1	2,743	-0.04%
2019/07/18	1	106.00	0	0.00	106.00	1	2,753	0.04%
2019/07/17	1	106.50	0	0.00	107.50	1	2,767	0.04%
2019/07/16	0.5	108.00	0	0.00	107.50	0.5	2,723	0.02%
2019/07/10	1	107.00	0	0.00	107.00	1	2,730	0.04%
2019/07/08	26.1	106.00	0	0.00	106.50	26.1	2,730	0.96%
2019/07/03	32	106.95	1	107.00	107.00	31	2,768	1.12%
2019/07/02	37	108.01	2	109.00	108.00	35	2,771	1.26%
2019/07/01	4	110.62	0	0.00	110.00	4	2,755	0.15%
2019/06/25	1	111.50	0	0.00	111.50	1	2,690	0.04%
2019/06/24	0	114.00	0	0.00	113.00	0	2,651	0.00%
2019/06/21	0	113.00	1	112.00	113.00	-1	2,631	-0.04%
2019/06/20	10	111.60	2	114.00	111.00	8	2,592	0.31%
2019/06/19	2	118.50	5	118.00	118.50	-3	2,487	-0.12%
2019/06/10	0	116.00	0	0.00	116.00	0	2,420	0.00%
2019/06/06	0.1	115.50	0	0.00	115.00	0.1	2,436	0.00%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/06/03	0	0.00	30	116.00	116.00	-30	2,420	-1.24%
2019/05/30	0	0.00	3	115.00	115.00	-3	2,383	-0.13%
2019/05/21	0	0.00	2	116.25	116.50	-2	2,410	-0.08%
2019/05/20	0	114.00	1	114.50	114.50	-1	2,352	-0.04%
2019/05/16	0	0.00	1	111.00	111.00	-1	2,373	-0.04%
2019/05/15	0	109.50	0	0.00	109.00	0	2,415	0.00%
2019/05/10	1	106.50	30	108.17	106.50	-29	2,396	-1.21%
2019/05/09	7	107.50	15	109.83	107.00	-8	2,377	-0.34%
2019/05/08	102	110.99	0	0.00	110.50	102	2,322	4.39%	大買/鉅額交易
2019/05/07	0	0.00	1	112.50	113.00	-1	2,283	-0.04%
2019/05/06	30.1	113.00	1	114.00	113.00	29.1	2,282	1.27%
2019/05/02	2	114.75	0	0.00	115.00	2	2,301	0.09%
2019/04/25	1	114.50	0	0.00	115.00	1	2,320	0.04%
2019/04/23	5	114.50	1	115.50	115.50	4	2,343	0.17%
2019/04/22	0	114.50	0	0.00	114.00	0	2,344	0.00%
2019/04/19	16	113.84	0.1	114.50	113.50	15.9	2,379	0.67%
2019/04/17	0	0.00	22	114.93	115.00	-22	2,510	-0.88%
2019/04/15	0	114.00	0	0.00	113.50	0	2,542	0.00%
2019/04/12	1	113.00	0.2	114.00	113.50	0.9	2,562	0.03%
2019/04/11	50	113.00	0	0.00	113.00	50	2,581	1.94%
2019/04/09	0	114.00	0	0.00	114.50	0	2,560	0.00%
2019/04/08	1.1	114.96	0	0.00	113.50	1.1	2,590	0.04%
2019/04/03	0	114.00	0	0.00	114.50	0	2,560	0.00%
2019/04/02	16	114.00	0	0.00	113.50	16	2,581	0.62%
2019/04/01	1	114.00	0	0.00	113.50	1	2,588	0.04%
2019/03/29	0	0.00	1	115.00	115.50	-1	2,562	-0.04%
2019/03/20	5	114.50	0	0.00	114.50	5	2,591	0.19%
2019/03/19	1	115.00	0	0.00	114.50	1	2,611	0.04%
2019/03/18	0	117.00	1	116.50	116.50	-1	2,611	-0.04%
2019/03/15	1	111.10	2	113.00	116.00	-1	2,614	-0.04%
2019/03/14	1	112.00	0	0.00	112.00	1	2,539	0.04%
2019/03/11	11	115.45	0	0.00	115.00	11	2,569	0.43%
2019/03/08	0	0.00	1	116.50	116.00	-1	2,597	-0.04%
2019/03/06	0.1	117.00	0	0.00	117.50	0.1	2,718	0.00%
2019/02/27	0	0.00	2	117.00	116.50	-2	2,784	-0.07%
2019/02/25	0	0.00	3	116.00	116.00	-3	2,746	-0.11%
2019/02/22	3	114.00	0	0.00	115.00	3	2,763	0.11%
2019/02/21	0	0.00	3	116.83	116.50	-3	2,739	-0.11%
2019/02/20	0	116.50	0	0.00	116.00	0	2,730	0.00%
2019/02/19	3	115.50	0	0.00	115.00	3	2,757	0.11%
2019/02/18	1	113.50	5	116.00	115.50	-4	2,783	-0.14%
2019/02/15	0	0.00	1	114.00	112.00	-1	2,832	-0.04%
2019/02/14	0	0.00	3	111.67	112.00	-3	2,831	-0.11%
2019/02/13	16	108.00	0	0.00	108.50	16	2,785	0.57%
2019/02/11	15.1	107.99	0	0.00	106.50	15.1	2,765	0.55%
2019/01/30	2	107.50	0	0.00	107.50	2	2,720	0.07%
2019/01/29	2	108.00	0	0.00	108.50	2	2,715	0.07%
2019/01/25	1	108.00	0	0.00	108.50	1	2,724	0.04%
2019/01/21	0	112.50	0	0.00	112.00	0	2,760	0.00%
2019/01/15	1	110.00	5	111.00	111.00	-4	2,859	-0.14%
2019/01/14	0	0.00	7	112.00	109.50	-7	2,865	-0.24%
2019/01/11	1	111.00	3	111.00	110.50	-2	2,887	-0.07%
2019/01/09	0	0.00	60	111.29	114.00	-60	2,909	-2.06%
2019/01/08	7	107.50	2	109.00	107.50	5	2,870	0.17%
2019/01/07	5.1	106.05	1	108.50	109.00	4.1	2,856	0.14%
2019/01/04	0	0.00	1	104.50	104.50	-1	2,890	-0.03%
2019/01/03	2	103.00	0	0.00	104.00	2	3,004	0.07%
2019/01/02	8	106.38	0	0.00	103.00	8	3,032	0.26%
2018/12/28	0	0.00	5	110.00	109.00	-5	3,084	-0.16%
2018/12/27	3.4	104.97	1	108.00	109.50	2.4	3,187	0.07%
2018/12/25	51	101.01	10.4	101.57	103.00	40.7	3,418	1.19%
2018/12/24	12.3	106.14	50	107.00	104.50	-37.7	3,444	-1.09%
2018/12/22	16	107.91	0	0.00	107.50	16	3,444	0.46%
2018/12/21	2	109.00	0	0.00	109.00	2	3,505	0.06%
2018/12/20	0	110.00	0	0.00	109.50	0	3,536	0.00%
2018/12/19	0	0.00	1	111.00	111.50	-1	3,556	-0.03%
2018/12/17	1.2	111.67	0	0.00	112.50	1.2	3,689	0.03%
2018/12/12	0.2	112.00	0	0.00	112.50	0.2	3,794	0.00%
2018/12/11	6	112.50	0	0.00	112.00	6	3,783	0.16%
2018/12/07	0	113.00	0	0.00	113.00	0	3,871	0.00%
2018/12/06	130.1	111.00	0	0.00	110.50	130.1	3,898	3.34%	大買/鉅額交易
2018/12/04	1	112.50	0	0.00	112.50	1	3,860	0.03%
2018/12/03	1	113.00	106	115.03	115.50	-105	3,826	-2.74%	大賣/鉅額交易
2018/11/30	9	112.00	10	112.20	111.50	-1	3,797	-0.03%
2018/11/29	0	0.00	1	115.00	111.00	-1	3,737	-0.03%
2018/11/28	0	0.00	1	114.50	114.00	-1	3,684	-0.03%
2018/11/27	10	112.65	10	112.75	113.00	0	3,647	0.00%
2018/11/23	1	113.50	0	0.00	113.50	1	3,637	0.03%
2018/11/22	0	0.00	1	113.50	115.00	-1	3,627	-0.03%
2018/11/21	1	112.00	0	0.00	112.00	1	3,608	0.03%
2018/11/20	0	115.00	1	115.00	115.00	-1	3,588	-0.03%
2018/11/19	5	114.40	7	113.57	115.00	-2	3,587	-0.06%
2018/11/16	10	111.50	10	112.00	112.00	0	3,581	0.00%
2018/11/15	13	111.04	10	111.50	111.00	3	3,539	0.08%
2018/11/14	118	111.42	2	110.00	111.00	116	3,512	3.30%	大買/鉅額交易
2018/11/13	5	113.70	0	0.00	113.00	5	3,452	0.14%
2018/11/12	1	115.50	1	116.00	117.00	0	3,401	0.00%
2018/11/09	6	117.75	0	0.00	117.00	6	3,383	0.18%
2018/11/08	1	119.00	0	0.00	119.50	1	3,365	0.03%
2018/11/06	0.1	120.50	0	0.00	120.50	0.1	3,327	0.00%
2018/11/01	2	120.50	0	0.00	122.00	2	3,266	0.06%
2018/10/31	1	122.00	1	121.50	122.00	0	3,247	0.00%
2018/10/30	2	117.50	0	0.00	118.50	2	3,216	0.06%
2018/10/29	1	118.00	0	0.00	118.50	1	3,210	0.03%
2018/10/26	4	118.13	1	119.50	118.50	3	3,211	0.09%
2018/10/25	4	118.50	1	122.00	122.00	3	3,177	0.09%
2018/10/23	2	120.00	0	0.00	120.50	2	3,138	0.06%
2018/10/22	1.1	119.80	2	123.00	123.00	-0.9	3,113	-0.03%
2018/10/19	1	119.50	0	0.00	119.50	1	3,112	0.03%
2018/10/18	1	121.50	0	0.00	123.00	1	3,075	0.03%
2018/10/17	4	123.25	10	124.50	123.00	-6	3,036	-0.20%
2018/10/16	2	123.75	2	125.00	125.50	0	2,991	0.00%
2018/10/15	6	123.42	1	124.00	123.00	5	2,931	0.17%
2018/10/12	1	124.50	0	0.00	127.00	1	2,874	0.03%
2018/10/11	18	125.22	3	125.17	126.50	15	2,835	0.53%
2018/10/09	2	134.50	4	133.63	135.00	-2	2,692	-0.07%
2018/10/08	6.1	129.80	31	130.61	133.00	-24.9	2,635	-0.95%
2018/10/05	12	132.88	0	0.00	132.50	12	2,557	0.47%
2018/10/04	5	136.50	1	138.50	137.50	4	2,445	0.16%
2018/10/03	4	141.75	1	141.50	140.00	3	2,312	0.13%
2018/09/27	1	146.01	5	146.50	148.00	-4	2,123	-0.19%
2018/09/26	0	0.00	2	145.00	146.00	-2	2,139	-0.09%
2018/09/25	2	142.00	0	0.00	142.00	2	2,200	0.09%
2018/09/21	0	146.00	1	144.00	147.00	-1	2,211	-0.05%
2018/09/20	0.1	138.50	0	0.00	139.00	0.1	2,135	0.00%
2018/09/19	0	0.00	2	134.00	137.00	-2	2,151	-0.09%
2018/09/18	0	0.00	4	132.63	132.50	-4	2,119	-0.19%
2018/09/14	0	0.00	1	131.00	132.00	-1	2,088	-0.05%
2018/09/13	0	0.00	16	130.69	133.00	-16	2,069	-0.77%
2018/09/11	10	123.00	0	0.00	125.50	10	2,028	0.49%
2018/09/10	1	124.00	0	0.00	124.50	1	2,043	0.05%
2018/09/07	1	122.50	0	0.00	123.50	1	2,052	0.05%
2018/09/06	1.1	122.61	0	0.00	124.00	1.1	2,064	0.05%
2018/09/03	1	124.00	0	0.00	124.50	1	2,059	0.05%
2018/08/31	0	0.00	0.5	127.00	126.00	-0.5	2,070	-0.03%
2018/08/30	2	125.00	0	0.00	125.00	2	2,066	0.10%
2018/08/29	0	0.00	1	127.00	128.00	-1	2,053	-0.05%
2018/08/27	0	127.50	3	128.67	128.00	-3	2,103	-0.14%
2018/08/24	0	0.00	3	126.50	127.00	-3	2,115	-0.14%
2018/08/20	0	0.00	1	123.00	123.50	-1	2,406	-0.04%
2018/08/14	1	119.50	0	0.00	120.50	1	2,448	0.04%
2018/08/08	0	0.00	1	121.50	121.00	-1	2,568	-0.04%
2018/08/07	1	119.00	0	0.00	119.00	1	2,608	0.04%
2018/08/06	0.1	121.50	0	0.00	121.50	0.1	2,631	0.00%
2018/07/31	0	0.00	3	120.50	120.50	-3	2,739	-0.11%
2018/07/27	0	120.00	0	0.00	120.00	0	2,696	0.00%
2018/07/13	0	0.00	4	120.13	121.00	-4	2,795	-0.14%
2018/07/09	0.1	118.00	0	0.00	117.50	0.1	2,832	0.00%
2018/07/05	1	116.50	0	0.00	119.00	1	2,833	0.04%
2018/07/04	8	116.50	3	117.67	115.50	5	2,793	0.18%
2018/07/03	0	0.00	3	124.00	123.00	-3	2,745	-0.11%
2018/07/02	3	121.50	0	0.00	121.00	3	2,662	0.11%
2018/06/28	0	0.00	3	122.00	121.00	-3	2,560	-0.12%
2018/06/27	1	122.00	0	0.00	121.00	1	2,532	0.04%
2018/06/25	2	120.00	0	0.00	119.50	2	2,540	0.08%
2018/06/21	23	119.93	0	0.00	119.50	23	2,571	0.89%
2018/06/15	3	119.50	1	120.50	121.00	2	3,005	0.07%
2018/06/14	1	120.00	0	0.00	119.50	1	2,980	0.03%
2018/06/06	0.1	124.00	0	0.00	124.00	0.1	3,011	0.00%
2018/05/31	0	0.00	1	120.50	121.50	-1	2,954	-0.03%
2018/05/30	2	118.75	0	0.00	118.00	2	2,723	0.07%
2018/05/28	3	120.67	0	0.00	121.00	3	2,734	0.11%
2018/05/21	0	0.00	1	126.50	125.50	-1	2,812	-0.04%
2018/05/18	1	124.00	0	0.00	124.00	1	2,851	0.04%
2018/05/17	0	0.00	1	127.00	125.50	-1	2,886	-0.03%
2018/05/15	2	123.75	2	125.00	122.50	0	2,998	0.00%
2018/05/14	2	128.25	6	127.58	125.50	-4	3,060	-0.13%
2018/05/10	2	123.50	1	125.00	123.00	1	3,071	0.03%
2018/05/08	2	121.50	2	120.25	121.50	0	3,059	0.00%
2018/05/07	0.1	118.50	0	0.00	118.50	0.1	3,050	0.00%
2018/05/04	1	118.00	0	0.00	118.00	1	3,071	0.03%
2018/04/30	0	0.00	5	120.90	121.50	-5	3,134	-0.16%
2018/04/27	0	0.00	1	119.00	119.00	-1	3,148	-0.03%
2018/04/25	1	117.00	1	118.00	120.50	0	3,175	0.00%
2018/04/24	1	117.00	0	0.00	117.50	1	3,201	0.03%
2018/04/18	0	0.00	1	119.00	118.50	-1	3,319	-0.03%
2018/04/13	0	0.00	2	119.75	120.50	-2	3,472	-0.06%
2018/04/12	0	0.00	1	120.00	120.00	-1	3,513	-0.03%
2018/04/11	1	119.00	0	0.00	119.50	1	3,550	0.03%
2018/04/10	0	118.00	1	118.00	117.50	-1	3,589	-0.03%
2018/04/09	0.1	118.50	1	118.00	119.00	-0.9	3,633	-0.02%
2018/03/27	1	118.00	20	119.00	119.50	-19	3,752	-0.51%
2018/03/26	0	119.00	0	0.00	118.50	0	3,735	0.00%
2018/03/23	8	115.25	12	116.33	117.50	-4	3,725	-0.11%
2018/03/22	2	116.50	3	116.50	116.50	-1	3,602	-0.03%
2018/03/21	2	106.00	0	0.00	106.00	2	3,532	0.06%
2018/03/20	5	115.50	0	0.00	115.50	5	3,294	0.15%
2018/03/16	4	116.50	0	0.00	116.00	4	3,357	0.12%
2018/03/13	0	0.00	1	117.00	117.50	-1	3,270	-0.03%
2018/03/12	1	115.00	0	0.00	116.00	1	3,262	0.03%
2018/03/07	0	0.00	2	114.00	113.00	-2	3,441	-0.06%
2018/03/06	0.1	114.00	1	113.50	114.00	-0.9	3,459	-0.03%
2018/03/05	3	112.17	0	0.00	111.50	3	3,506	0.09%
2018/03/02	6	112.00	0	0.00	112.50	6	3,473	0.17%
2018/02/26	0	0.00	1	116.00	118.00	-1	3,385	-0.03%
2018/02/23	0	0.00	1	115.00	115.50	-1	3,343	-0.03%
2018/02/21	0	0.00	1	114.00	115.50	-1	3,367	-0.03%
2018/02/12	17	113.00	0	0.00	111.50	17	3,318	0.51%
2018/02/09	2	112.25	1	114.00	116.00	1	3,273	0.03%
2018/02/08	10	114.00	0	0.00	115.50	10	3,217	0.31%
2018/02/07	1.1	116.46	2	119.00	116.00	-0.9	3,197	-0.03%
2018/02/06	6	112.25	4	112.50	113.00	2	3,076	0.07%
2018/02/05	2	117.75	1	121.00	119.50	1	2,989	0.03%
2018/02/02	2	120.50	0	0.00	120.50	2	2,921	0.07%
2018/01/31	1	121.00	1	126.00	124.00	0	2,901	0.00%
2018/01/29	0	0.00	1	126.00	126.50	-1	2,852	-0.04%
2018/01/24	0	0.00	1	121.00	121.50	-1	2,770	-0.04%
2018/01/22	1	120.50	1	119.00	120.50	0	2,718	0.00%
2018/01/18	0	0.00	2	121.00	120.50	-2	2,663	-0.08%
2018/01/15	0	0.00	1	120.49	120.00	-1	2,557	-0.04%
2018/01/10	0	0.00	0	120.00	120.00	0	2,645	0.00%
2018/01/09	2	120.00	3	120.33	120.50	-1	2,596	-0.04%
2018/01/08	0.1	121.50	11	122.86	122.00	-10.9	2,523	-0.43%
2018/01/05	0	0.00	4	120.00	120.00	-4	2,479	-0.16%
2018/01/04	0	0.00	2	118.25	119.00	-2	2,477	-0.08%

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

元富-大昌券商分點個股進出
元富-大昌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

元富-大昌 券商分點個股進出 元富-大昌 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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析