台塑化 (6505)-大昌-新店券商分點個股進出

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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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	1	69.70	0	0.00	69.50	1	4,019	0.02%
2024/05/20	2	70.05	0	0.00	70.20	2	3,985	0.05%
2024/05/17	3	69.93	0	0.00	69.90	3	3,976	0.08%
2024/05/14	2	69.80	0	0.00	69.70	2	3,851	0.05%
2024/05/13	5	69.92	0	0.00	69.90	5	3,837	0.13%
2024/05/10	1	69.90	1	70.50	70.30	0	3,833	0.00%
2024/05/09	13	69.90	0	0.00	69.80	13	3,849	0.34%
2024/05/08	2	70.90	0	0.00	71.00	2	3,808	0.05%
2024/05/07	0	0.00	2	71.40	71.50	-2	3,790	-0.05%
2024/05/06	3	71.87	3	72.07	71.50	0	3,789	0.00%
2024/05/03	0	0.00	2	71.75	71.70	-2	3,761	-0.05%
2024/05/02	1	71.30	0	0.00	71.60	1	3,756	0.03%
2024/04/29	0	0.00	5	72.30	72.60	-5	3,729	-0.13%
2024/04/26	2	71.25	0	0.00	71.20	2	3,702	0.05%
2024/04/24	2	72.90	0	0.00	72.90	2	3,734	0.05%
2024/04/23	0	0.00	16	72.50	72.90	-16	3,809	-0.42%
2024/04/22	0	0.00	14	71.76	72.70	-14	3,887	-0.36%
2024/04/19	5	69.76	0	0.00	69.30	5	3,788	0.13%
2024/04/18	12.1	69.69	0	0.00	70.30	12.1	3,674	0.33%
2024/04/17	7	70.51	0	0.00	70.30	7	3,610	0.19%
2024/04/16	14	71.33	1	70.90	71.10	13	3,543	0.37%
2024/04/15	4	73.38	9	73.79	73.60	-5	3,459	-0.14%
2024/04/12	11	72.46	0	0.00	72.50	11	3,393	0.32%
2024/04/11	4	72.88	0	0.00	73.30	4	3,345	0.12%
2024/04/10	0	0.00	5.5	73.90	74.00	-5.5	3,298	-0.17%
2024/04/09	11	73.20	14	73.17	73.30	-3	3,276	-0.09%
2024/04/08	11	72.45	2	72.60	72.70	9	3,212	0.28%
2024/04/03	0.3	72.70	2	72.75	72.30	-1.7	3,181	-0.05%
2024/04/02	4	71.63	7	72.17	72.20	-3	3,062	-0.10%
2024/04/01	2	71.25	2	71.60	71.80	0	2,994	0.00%
2024/03/29	1	69.50	1	69.00	69.50	0	2,877	0.00%
2024/03/28	10	68.70	1	68.60	68.60	9	2,825	0.32%
2024/03/27	3	69.43	0	0.00	69.40	3	2,799	0.11%
2024/03/26	1	69.50	7	69.89	70.20	-6	2,759	-0.22%
2024/03/25	2	67.70	0	0.00	68.60	2	2,676	0.07%
2024/03/22	14.1	68.27	5	68.80	68.10	9.1	2,643	0.34%
2024/03/21	11.5	68.66	5	68.70	69.00	6.5	2,556	0.25%
2024/03/20	0.1	69.70	0	0.00	69.40	0.1	2,480	0.00%
2024/03/19	6	70.10	0.1	70.30	69.70	5.9	2,443	0.24%
2024/03/18	1	70.40	0	0.00	70.60	1	2,364	0.04%
2024/03/15	1	71.50	0	0.00	71.20	1	2,318	0.04%
2024/03/14	1	71.00	0	0.00	71.20	1	2,261	0.04%
2024/03/12	4	71.00	0	0.00	71.10	4	2,205	0.18%
2024/03/08	1	70.40	0	0.00	70.70	1	2,149	0.05%
2024/03/06	1	71.30	5	71.40	71.30	-4	2,078	-0.19%
2024/03/05	0.1	72.40	0	0.00	71.60	0.1	2,076	0.00%
2024/03/01	4.1	72.33	0	0.00	72.30	4.1	2,038	0.20%
2024/02/29	0.8	71.70	0	0.00	74.30	0.8	2,001	0.04%
2024/02/27	4.3	71.79	0	0.00	71.70	4.3	1,947	0.22%
2024/02/26	3	72.00	5	71.80	72.30	-2	1,922	-0.10%
2024/02/22	1	73.10	6	72.63	72.70	-5	1,948	-0.26%
2024/02/16	0	0.00	5	73.60	73.80	-5	2,044	-0.24%
2024/02/15	2	73.05	5	73.40	73.40	-3	2,071	-0.14%
2024/02/05	1	74.50	0	0.00	74.30	1	2,042	0.05%
2024/02/01	0	0.00	4	76.08	76.20	-4	2,013	-0.20%
2024/01/30	1	73.70	0	0.00	73.70	1	1,977	0.05%
2024/01/29	1	74.90	1	75.30	75.10	0	1,991	0.00%
2024/01/24	1.5	72.66	1	72.60	73.00	0.5	1,961	0.03%
2024/01/23	1	72.40	0	0.00	72.40	1	1,946	0.05%
2024/01/22	2	72.10	0	0.00	72.40	2	1,943	0.10%
2024/01/19	2.5	71.72	2	72.25	72.20	0.5	1,922	0.03%
2024/01/18	2.1	72.56	0	0.00	72.30	2.1	1,883	0.11%
2024/01/17	2.2	73.15	0	0.00	73.00	2.2	1,842	0.12%
2024/01/16	7.8	75.75	2	76.00	74.80	5.8	1,733	0.33%
2024/01/15	1.2	78.62	0	0.00	78.20	1.2	1,609	0.07%
2024/01/11	0.2	79.00	0	0.00	78.70	0.2	1,634	0.01%
2024/01/09	20	79.30	0	0.00	79.30	20	1,673	1.20%
2024/01/05	3	79.60	0	0.00	79.60	3	1,687	0.18%
2024/01/03	1	80.00	0	0.00	79.70	1	1,778	0.06%
2023/12/29	2	81.00	1	80.70	80.70	1	1,770	0.06%
2023/12/27	1	81.90	0	0.00	81.60	1	1,774	0.06%
2023/12/26	0	0.00	2	81.50	81.80	-2	1,754	-0.11%
2023/12/22	2	80.50	0	0.00	80.20	2	1,756	0.11%
2023/12/15	0	0.00	1	84.20	83.80	-1	1,747	-0.06%
2023/12/14	0	0.00	0.3	82.80	83.30	-0.3	1,711	-0.02%
2023/12/04	2	83.05	2	83.50	83.00	0	1,761	0.00%
2023/12/01	2	83.80	1	84.50	83.50	1	1,787	0.06%
2023/11/28	0	0.00	2	84.60	84.70	-2	1,783	-0.11%
2023/11/27	2	83.70	0	0.00	82.90	2	1,796	0.11%
2023/11/24	0	0.00	3.1	84.21	84.60	-3.1	1,802	-0.17%
2023/11/22	1	84.00	0.3	84.00	84.00	0.7	1,803	0.04%
2023/11/21	0	0.00	3	84.83	85.30	-3	1,817	-0.17%
2023/11/17	1	83.90	0	0.00	83.70	1	1,760	0.06%
2023/11/15	0	0.00	2	82.65	83.00	-2	1,699	-0.12%
2023/11/07	1	81.30	1	81.40	81.50	0	1,612	0.00%
2023/11/06	1	81.70	1	81.50	81.50	0	1,624	0.00%
2023/10/30	30	78.90	0	0.00	79.00	30	1,671	1.79%
2023/10/26	1	79.10	0	0.00	78.90	1	1,691	0.06%
2023/10/18	0	0.00	1.6	82.14	82.10	-1.6	1,753	-0.09%
2023/10/17	2	81.40	0	0.00	81.80	2	1,757	0.11%
2023/10/16	0	0.00	1	81.40	81.40	-1	1,779	-0.06%
2023/10/12	1	81.00	0	0.00	81.40	1	1,779	0.06%
2023/10/11	0	0.00	2	80.90	81.40	-2	1,780	-0.11%
2023/10/06	2.1	78.20	0	0.00	78.40	2.1	1,747	0.12%
2023/10/05	1	78.20	0	0.00	78.20	1	1,757	0.06%
2023/10/03	1.1	79.43	0	0.00	79.10	1.1	1,749	0.06%
2023/09/19	4	81.00	0	0.00	81.20	4	1,788	0.22%
2023/09/15	0	0.00	1	82.40	81.80	-1	1,797	-0.06%
2023/09/12	0	0.00	0.1	81.60	81.50	-0.1	1,763	-0.01%
2023/09/08	0	0.00	0.2	80.40	80.60	-0.2	1,736	-0.01%
2023/08/23	1	80.50	0	0.00	81.20	1	1,809	0.06%
2023/08/16	2	80.30	0	0.00	79.50	2	1,826	0.11%
2023/08/14	0	0.00	3	80.93	81.00	-3	1,883	-0.16%
2023/08/10	0	0.00	1	81.10	81.40	-1	2,022	-0.05%
2023/08/08	0	0.00	5	80.22	79.80	-5	1,991	-0.25%
2023/08/07	0	0.00	2	81.05	81.10	-2	1,948	-0.10%
2023/08/04	0	0.00	1	80.80	80.60	-1	1,946	-0.05%
2023/08/02	1	80.30	0	0.00	79.60	1	1,936	0.05%
2023/08/01	0	0.00	1	80.70	81.00	-1	1,892	-0.05%
2023/07/31	1	80.60	0	0.00	80.20	1	1,873	0.05%
2023/07/28	1	80.10	0	0.00	80.10	1	1,857	0.05%
2023/07/26	0	0.00	2	79.90	80.10	-2	1,837	-0.11%
2023/07/25	0.2	78.70	0	0.00	79.00	0.2	1,828	0.01%
2023/07/21	1	78.70	0	0.00	78.60	1	1,801	0.06%
2023/07/20	5.1	79.10	0	0.00	79.10	5.1	1,760	0.29%
2023/07/19	1	79.30	0	0.00	79.30	1	1,717	0.06%
2023/07/18	3	79.90	0	0.00	79.80	3	1,685	0.18%
2023/07/17	4	80.70	0	0.00	80.80	4	1,658	0.24%
2023/07/14	5	80.90	0	0.00	81.60	5	1,670	0.30%
2023/07/11	0.2	80.10	1	79.80	80.10	-0.8	1,625	-0.05%
2023/07/10	3	79.70	0	0.00	79.20	3	1,647	0.18%
2023/07/07	1	79.70	1	79.90	79.90	0	1,624	0.00%
2023/07/05	0.1	83.50	0	0.00	83.30	0.1	1,562	0.01%
2023/07/04	1	83.60	0	0.00	83.50	1	1,556	0.06%
2023/06/28	2.2	85.21	2	85.05	85.30	0.2	1,596	0.02%
2023/06/27	1	86.20	0	0.00	86.40	1	1,574	0.06%
2023/06/16	9	86.56	2	86.40	86.40	7	1,570	0.45%
2023/06/15	5	87.30	0	0.00	87.00	5	1,539	0.32%
2023/06/14	1	87.20	1	87.80	87.80	0	1,570	0.00%
2023/06/12	0	0.00	1	88.50	88.20	-1	1,553	-0.06%
2023/06/09	1	87.40	2	88.20	88.90	-1	1,570	-0.06%
2023/06/08	17	87.91	5	87.76	87.80	12	1,574	0.76%
2023/06/07	3	88.73	3	88.93	88.90	0	1,608	0.00%
2023/06/06	2	88.20	2	88.00	88.60	0	1,600	0.00%
2023/06/05	7	87.83	11	87.83	87.60	-4	1,615	-0.25%
2023/06/02	0	0.00	1	87.00	87.10	-1	1,591	-0.06%
2023/06/01	5	85.80	0	0.00	85.50	5	1,598	0.31%
2023/05/31	1	86.20	1	86.40	86.20	0	1,610	0.00%
2023/05/26	3	86.23	1	86.30	86.60	2	1,650	0.12%
2023/05/25	6	88.02	5	88.14	87.60	1	1,651	0.06%
2023/05/24	2	88.15	1	89.60	89.50	1	1,673	0.06%
2023/05/22	2	89.15	0	0.00	88.60	2	1,701	0.12%
2023/05/19	1	89.80	1	89.60	89.80	0	1,694	0.00%
2023/05/17	0	0.00	3	89.23	89.60	-3	1,676	-0.18%
2023/05/16	0	0.00	6.1	87.67	88.20	-6.1	1,563	-0.39%
2023/05/15	0	0.00	1	85.30	85.30	-1	1,534	-0.07%
2023/05/12	1	84.70	1	84.90	84.50	0	1,547	0.00%
2023/05/10	1	85.00	4	85.30	85.20	-3	1,574	-0.19%
2023/05/09	4	86.00	0	0.00	86.10	4	1,588	0.25%
2023/05/08	2	85.60	2	84.90	84.80	0	1,595	0.00%
2023/05/05	1	85.00	1	85.10	85.10	0	1,601	0.00%
2023/05/04	1	84.50	1	84.90	85.30	0	1,636	0.00%
2023/05/03	1	85.60	1	85.20	85.20	0	1,681	0.00%
2023/05/02	1	85.70	0	0.00	86.00	1	1,732	0.06%
2023/04/26	0	0.00	1	86.50	86.90	-1	1,879	-0.05%
2023/04/25	0	0.00	1	85.20	85.20	-1	1,877	-0.05%
2023/04/21	6	84.83	3	85.13	85.40	3	1,927	0.16%
2023/04/20	1	85.20	1	85.40	85.20	0	1,941	0.00%
2023/04/19	1.1	86.41	1	86.70	85.60	0.1	1,979	0.01%
2023/04/18	2	85.90	0	0.00	86.50	2	1,968	0.10%
2023/04/17	2	87.40	0.1	87.50	87.70	2	1,959	0.10%
2023/04/10	3	87.20	0	0.00	87.50	3	1,944	0.15%
2023/04/07	0	0.00	1	86.50	86.80	-1	1,933	-0.05%
2023/04/06	0	0.00	4	86.45	86.00	-4	1,926	-0.21%
2023/03/31	1	84.50	1	85.00	85.00	0	1,898	0.00%
2023/03/28	0.9	84.30	0	0.00	84.30	0.9	1,903	0.05%
2023/03/27	0.1	83.60	0	0.00	84.00	0.1	1,907	0.01%
2023/03/23	0	0.00	1	84.00	84.00	-1	1,962	-0.05%
2023/03/22	0	0.00	1	82.70	82.70	-1	1,966	-0.05%
2023/03/21	1	81.50	1	82.00	81.70	0	1,984	0.00%
2023/03/20	1	82.10	0	0.00	81.50	1	1,990	0.05%
2023/03/17	0	0.00	1	82.30	81.70	-1	2,003	-0.05%
2023/03/16	1	82.20	0	0.00	81.60	1	2,001	0.05%
2023/03/15	1	82.30	1	82.90	82.20	0	2,020	0.00%
2023/03/14	2	82.25	1	82.30	82.20	1	2,027	0.05%
2023/03/13	1	83.30	1	83.80	83.10	0	2,016	0.00%
2023/03/10	1	83.50	1	83.80	83.30	0	2,020	0.00%
2023/03/09	1	84.90	0	0.00	84.50	1	2,034	0.05%
2023/03/03	1	83.50	1	83.80	83.90	0	2,167	0.00%
2023/03/02	1	83.20	1	83.50	83.50	0	2,191	0.00%
2023/03/01	1	83.50	1	83.80	83.60	0	2,159	0.00%
2023/02/22	2	84.45	3	85.70	85.10	-1	2,114	-0.05%
2023/02/21	2	83.70	7	85.60	85.60	-5	2,090	-0.24%
2023/02/20	0	0.00	0.1	84.20	84.60	-0.1	2,095	0.00%
2023/02/17	1	83.60	1	84.00	84.20	0	2,135	0.00%
2023/02/16	0	0.00	4	83.93	84.00	-4	2,172	-0.18%
2023/02/15	3	82.53	0	0.00	82.30	3	2,175	0.14%
2023/02/14	0	0.00	1	83.50	83.40	-1	2,165	-0.05%
2023/02/13	2	82.45	2	82.85	82.80	0	2,184	0.00%
2023/02/07	0	0.00	2	82.75	82.90	-2	2,193	-0.09%
2023/02/06	1	81.80	1	81.80	81.60	0	2,195	0.00%
2023/02/01	2	82.35	0	0.00	82.70	2	2,205	0.09%
2023/01/31	1	84.50	0	0.00	83.90	1	2,199	0.05%
2023/01/30	0	0.00	8	84.80	84.60	-8	2,191	-0.37%
2023/01/17	1	83.30	2	83.70	83.10	-1	2,142	-0.05%
2023/01/16	0	0.00	3	83.50	83.80	-3	2,170	-0.14%
2023/01/13	1	81.00	2	82.25	82.20	-1	2,144	-0.05%
2023/01/11	1	81.50	0.2	82.00	81.20	0.8	2,195	0.04%
2023/01/09	0	0.00	1	82.10	82.10	-1	2,187	-0.05%
2023/01/06	0	0.00	5	80.94	81.20	-5	2,191	-0.23%
2023/01/05	4	79.78	1	80.20	79.70	3	2,226	0.13%
2023/01/03	1	80.10	0	0.00	80.10	1	2,289	0.04%
2022/12/27	1	80.40	2	80.95	81.00	-1	2,358	-0.04%
2022/12/23	1	79.30	0	0.00	80.10	1	2,435	0.04%
2022/12/21	0.1	80.00	0	0.00	79.60	0.1	2,466	0.00%
2022/12/20	3	79.83	5	80.12	79.70	-2	2,475	-0.08%
2022/12/19	3	80.27	1	80.70	80.30	2	2,472	0.08%
2022/12/16	3	81.30	0	0.00	81.00	3	2,484	0.12%
2022/12/15	1	82.70	1	82.80	82.80	0	2,518	0.00%
2022/12/14	0	0.00	2	83.05	82.80	-2	2,532	-0.08%
2022/12/13	1	81.00	0	0.00	81.00	1	2,539	0.04%
2022/12/12	0	0.00	1	80.90	81.10	-1	2,550	-0.04%
2022/12/07	2	83.05	1.4	83.27	82.40	0.6	2,644	0.02%
2022/12/05	0	0.00	1	84.40	84.20	-1	2,634	-0.04%
2022/12/02	1	83.80	0	0.00	83.50	1	2,636	0.04%
2022/12/01	5	83.92	2	84.80	84.30	3	2,665	0.11%
2022/11/30	3	84.37	0	0.00	84.60	3	2,616	0.11%
2022/11/29	1	84.00	0	0.00	84.50	1	2,554	0.04%
2022/11/28	3	84.57	0	0.00	84.00	3	2,551	0.12%
2022/11/25	2	85.55	6	85.95	86.90	-4	2,586	-0.15%
2022/11/24	0	0.00	15	85.27	85.40	-15	2,546	-0.59%
2022/11/23	2	83.20	2	83.60	83.10	0	2,557	0.00%
2022/11/22	0	0.00	1	83.50	83.40	-1	2,609	-0.04%
2022/11/21	1	82.50	0	0.00	82.80	1	2,613	0.04%
2022/11/18	3	82.57	1	83.50	82.80	2	2,628	0.08%
2022/11/16	3	83.97	0	0.00	83.20	3	2,626	0.11%
2022/11/14	1	84.90	2	84.90	85.10	-1	2,559	-0.04%
2022/11/11	1	83.10	3	83.60	83.90	-2	2,531	-0.08%
2022/11/10	1	82.50	1	83.00	82.50	0	2,542	0.00%
2022/11/08	0	0.00	1	83.50	83.30	-1	2,531	-0.04%
2022/11/07	0	0.00	1	82.50	83.00	-1	2,539	-0.04%
2022/11/04	1	81.00	1	81.40	82.30	0	2,541	0.00%
2022/11/03	2	81.15	0	0.00	81.80	2	2,553	0.08%
2022/11/02	1	83.00	0	0.00	81.90	1	2,544	0.04%
2022/11/01	0	0.00	1	83.20	83.20	-1	2,531	-0.04%
2022/10/31	0	0.00	1	81.80	83.00	-1	2,526	-0.04%
2022/10/28	1	81.90	0	0.00	81.80	1	2,544	0.04%
2022/10/27	0	0.00	3	83.10	82.00	-3	2,536	-0.12%
2022/10/26	0	0.00	1	82.10	82.10	-1	2,527	-0.04%
2022/10/25	0	0.00	3	81.97	81.70	-3	2,493	-0.12%
2022/10/24	1	80.70	2.8	80.64	80.60	-1.8	2,464	-0.07%
2022/10/20	1	76.20	1	77.00	77.40	0	2,412	0.00%
2022/10/19	1	78.40	1.4	78.55	77.90	-0.4	2,362	-0.02%
2022/10/18	1	78.80	1	79.10	79.40	0	2,329	0.00%
2022/10/17	1	78.20	1	78.60	79.00	0	2,350	0.00%
2022/10/13	1	76.00	1	77.80	75.50	0	2,377	0.00%
2022/10/12	1	78.30	0	0.00	78.10	1	2,349	0.04%
2022/10/06	1	80.60	0	0.00	80.60	1	2,439	0.04%
2022/10/05	2	80.75	1	81.10	80.90	1	2,466	0.04%
2022/10/04	1	81.00	0	0.00	81.10	1	2,478	0.04%
2022/10/03	1	81.60	1	81.90	81.40	0	2,485	0.00%
2022/09/30	1	81.90	4	81.85	82.90	-3	2,506	-0.12%
2022/09/29	1	80.10	1	80.60	81.70	0	2,486	0.00%
2022/09/28	3	78.97	1	80.10	80.10	2	2,503	0.08%
2022/09/27	5	79.20	5	79.42	79.50	0	2,528	0.00%
2022/09/23	6	79.35	6	79.92	79.40	0	2,590	0.00%
2022/09/22	12	78.88	2	79.20	79.30	10	2,605	0.38%
2022/09/21	1	80.40	1	80.50	80.60	0	2,543	0.00%
2022/09/20	2.3	81.17	2	80.90	80.90	0.3	2,540	0.01%
2022/09/19	3	81.07	1	81.10	81.30	2	2,567	0.08%
2022/09/14	4	81.55	1	82.00	81.40	3	2,602	0.12%
2022/09/13	2	82.80	0	0.00	82.90	2	2,658	0.08%
2022/09/12	1	82.50	0	0.00	82.50	1	2,721	0.04%
2022/09/08	6	80.20	8	80.95	81.40	-2	2,808	-0.07%
2022/09/07	12	80.83	1	80.60	80.60	11	2,828	0.39%
2022/09/05	3	82.03	1	82.50	81.80	2	2,895	0.07%
2022/09/02	2	82.45	1	82.00	82.00	1	2,957	0.03%
2022/09/01	6	81.87	2	83.15	83.30	4	2,964	0.13%
2022/08/31	1	82.80	1	83.40	83.80	0	2,924	0.00%
2022/08/30	1	84.20	0	0.00	83.20	1	2,900	0.03%
2022/08/29	4	83.98	1	83.70	83.70	3	2,868	0.10%
2022/08/26	0	0.00	2	86.10	86.40	-2	2,836	-0.07%
2022/08/25	1	85.10	1	85.62	86.40	0	2,844	0.00%
2022/08/22	2	85.10	1	85.50	85.50	1	2,946	0.03%
2022/08/19	2	84.90	1	85.50	85.70	1	2,963	0.03%
2022/08/18	2	84.90	2	85.30	85.60	0	2,965	0.00%
2022/08/17	2	84.90	3	85.10	85.10	-1	2,979	-0.03%
2022/08/16	0	0.00	2	84.65	84.40	-2	2,938	-0.07%
2022/08/15	1	84.10	3	84.27	84.60	-2	2,949	-0.07%
2022/08/12	0	0.00	4	83.63	83.60	-4	2,967	-0.13%
2022/08/11	5	82.58	1	82.70	82.70	4	2,969	0.13%
2022/08/10	2	81.95	0.2	82.10	81.90	1.8	3,007	0.06%
2022/08/09	1	82.60	0	0.00	82.60	1	3,005	0.03%
2022/08/08	1	82.30	0	0.00	82.80	1	3,008	0.03%
2022/08/05	0	0.00	8	83.39	83.10	-8	3,027	-0.26%
2022/08/04	4	82.28	1	82.50	82.50	3	3,031	0.10%
2022/08/03	1	84.40	5	84.40	83.90	-4	3,011	-0.13%
2022/08/02	8	82.89	12	83.57	83.60	-4	3,013	-0.13%
2022/07/29	3	84.50	3	84.43	84.50	0	3,045	0.00%
2022/07/28	0	0.00	3	84.20	84.10	-3	3,049	-0.10%
2022/07/27	1	83.60	3	83.57	84.00	-2	3,046	-0.07%
2022/07/26	3.6	83.75	3	83.70	83.50	0.6	3,045	0.02%
2022/07/25	0	0.00	5.2	83.47	83.90	-5.2	3,066	-0.17%
2022/07/22	5.2	82.45	1	82.50	82.60	4.2	3,090	0.14%
2022/07/21	13	82.98	0	0.00	83.30	13	3,085	0.42%
2022/07/20	2	83.35	1	85.00	82.60	1	3,091	0.03%
2022/07/19	1	84.60	0	0.00	84.70	1	3,084	0.03%
2022/07/18	11	81.77	1	83.90	84.20	10	3,087	0.32%
2022/07/15	6	82.28	0	0.00	82.10	6	2,991	0.20%
2022/07/14	0	0.00	1	84.50	84.40	-1	2,969	-0.03%
2022/07/13	0	0.00	5	84.54	84.20	-5	2,964	-0.17%
2022/07/12	12	84.23	1	82.80	82.80	11	2,925	0.38%
2022/07/11	3	87.53	0	0.00	87.70	3	2,889	0.10%
2022/07/08	3	89.50	2	88.70	89.40	1	2,868	0.03%
2022/07/07	0	0.00	2	90.30	89.50	-2	2,845	-0.07%
2022/07/06	8.1	91.50	0	0.00	90.30	8.1	2,827	0.29%
2022/07/05	2	92.90	0	0.00	93.30	2	2,822	0.07%
2022/07/04	0	0.00	4	95.18	94.90	-4	2,783	-0.14%
2022/07/01	3	92.50	0	0.00	93.00	3	2,781	0.11%
2022/06/30	7	94.63	0	0.00	93.80	7	2,788	0.25%
2022/06/28	0	0.00	3	96.07	96.00	-3	2,779	-0.11%
2022/06/27	3	95.77	2	96.95	95.20	1	2,803	0.04%
2022/06/24	0	0.00	32	94.77	95.00	-32	2,768	-1.16%
2022/06/23	4	92.53	6	93.83	93.40	-2	2,723	-0.07%
2022/06/22	6	92.20	0	0.00	92.10	6	2,695	0.22%
2022/06/21	25	93.03	1	93.90	93.90	24	2,668	0.90%
2022/06/20	2	93.90	2	95.50	94.50	0	2,615	0.00%
2022/06/17	0	0.00	4	96.83	96.00	-4	2,553	-0.16%
2022/06/16	2	96.80	0	0.00	95.80	2	2,454	0.08%
2022/06/15	2	96.50	1	97.30	96.90	1	2,471	0.04%
2022/06/14	3	96.43	10	95.42	96.90	-7	2,479	-0.28%
2022/06/06	0	0.00	2	96.65	96.70	-2	2,719	-0.07%
2022/06/01	1	96.00	1.1	96.77	96.00	-0.1	2,968	0.00%
2022/05/30	0	0.00	2	96.45	96.30	-2	2,974	-0.07%
2022/05/25	0	0.00	3	95.00	95.00	-3	3,072	-0.10%
2022/05/23	0	0.00	1	95.10	94.60	-1	3,090	-0.03%
2022/05/20	0	0.00	5	93.74	94.40	-5	3,149	-0.16%
2022/05/18	0	0.00	1	93.00	93.80	-1	3,117	-0.03%
2022/05/17	0	0.00	2	92.55	92.20	-2	3,110	-0.06%
2022/05/16	0	0.00	2	91.45	91.30	-2	3,132	-0.06%
2022/05/13	1	90.30	1	90.20	90.50	0	3,159	0.00%
2022/05/12	1	89.00	7	89.39	88.70	-6	3,203	-0.19%
2022/05/10	1	90.60	0	0.00	90.10	1	3,215	0.03%
2022/05/09	2	89.20	1	89.80	90.40	1	3,235	0.03%
2022/05/06	1	90.90	0	0.00	91.20	1	3,221	0.03%
2022/05/05	0	0.00	2	91.75	91.90	-2	3,235	-0.06%
2022/05/04	1	90.20	0	0.00	90.20	1	3,227	0.03%
2022/05/03	2	90.25	1	90.20	90.20	1	3,290	0.03%
2022/04/29	1	89.70	1	92.50	91.60	0	3,296	0.00%
2022/04/28	1	88.80	5	89.00	89.20	-4	3,289	-0.12%
2022/04/25	0.1	90.50	0	0.00	90.10	0.1	3,251	0.00%
2022/04/22	1	91.70	0	0.00	92.00	1	3,213	0.03%
2022/04/19	1	92.30	1	92.70	92.20	0	3,228	0.00%
2022/04/18	1	92.00	0	0.00	91.80	1	3,249	0.03%
2022/04/15	1	92.50	0	0.00	92.50	1	3,248	0.03%
2022/04/14	1	92.90	1	93.60	93.40	0	3,252	0.00%
2022/04/13	1	94.00	0	0.00	94.00	1	3,269	0.03%
2022/04/12	1	92.60	0	0.00	92.80	1	3,257	0.03%
2022/04/11	1	93.00	0	0.00	93.30	1	3,256	0.03%
2022/04/07	1	94.00	1	93.60	93.60	0	3,227	0.00%
2022/04/06	2.3	93.68	0.1	95.50	95.50	2.2	3,225	0.07%
2022/03/31	1	95.20	0	0.00	94.30	1	3,181	0.03%
2022/03/28	4	94.78	1	94.60	95.10	3	3,110	0.10%
2022/03/25	1.2	95.06	0	0.00	96.20	1.2	3,117	0.04%
2022/03/24	1	95.40	0	0.00	95.40	1	3,121	0.03%
2022/03/23	0	0.00	3	96.63	96.20	-3	3,159	-0.09%
2022/03/21	2	95.55	0	0.00	95.60	2	3,237	0.06%
2022/03/17	1	95.30	3	95.73	96.00	-2	3,226	-0.06%
2022/03/15	1	93.60	9	94.12	93.60	-8	3,114	-0.26%
2022/03/14	5	94.52	0	0.00	95.20	5	3,089	0.16%
2022/03/11	3	95.77	0	0.00	95.70	3	3,053	0.10%
2022/03/10	2	98.80	2	98.85	98.00	0	2,967	0.00%
2022/03/09	0.2	99.80	0	0.00	100.00	0.2	2,885	0.01%
2022/03/08	3	99.23	1	98.90	99.20	2	2,821	0.07%
2022/03/07	11	101.86	7	102.14	100.50	4	2,755	0.15%
2022/03/04	2	100.50	3	100.33	100.50	-1	2,671	-0.04%
2022/03/03	3	101.83	3	101.17	101.50	0	2,656	0.00%
2022/03/02	2	101.50	3	101.83	100.50	-1	2,639	-0.04%
2022/03/01	0	0.00	3	100.00	100.00	-3	2,584	-0.12%
2022/02/25	0	0.00	6	96.47	97.80	-6	2,546	-0.24%
2022/02/24	1	96.30	2	96.25	96.90	-1	2,542	-0.04%
2022/02/23	2	96.90	0	0.00	97.30	2	2,563	0.08%
2022/02/22	10	96.92	1	96.10	96.10	9	2,608	0.35%
2022/02/18	6	98.82	0	0.00	98.50	6	2,635	0.23%
2022/02/17	1	99.30	1	99.50	99.50	0	2,633	0.00%
2022/02/15	3	98.00	1	98.30	97.90	2	2,589	0.08%
2022/02/14	3	99.60	2	101.25	98.90	1	2,581	0.04%
2022/02/08	0	0.00	5	98.24	98.00	-5	2,546	-0.20%
2022/02/07	2	97.10	3	97.93	97.80	-1	2,551	-0.04%
2022/01/26	0	0.00	1	96.40	96.10	-1	2,550	-0.04%
2022/01/25	5	95.56	0	0.00	95.60	5	2,596	0.19%
2022/01/24	0	0.00	1	98.00	98.00	-1	2,567	-0.04%
2022/01/20	1	98.10	1.3	98.48	98.10	-0.3	2,608	-0.01%
2022/01/14	1.7	98.30	0	0.00	98.50	1.7	2,678	0.06%
2022/01/13	0.2	100.00	14.3	100.04	100.50	-14	2,701	-0.52%
2022/01/10	0	0.00	1	97.60	97.80	-1	2,821	-0.04%
2022/01/04	14	96.09	5	95.80	96.10	9	3,016	0.30%
2021/12/27	2.3	96.64	0	0.00	97.10	2.3	3,556	0.06%
2021/12/24	1	97.00	1	96.80	96.80	0	3,678	0.00%
2021/12/23	0	0.00	4	95.90	96.20	-4	3,807	-0.11%
2021/12/22	1	95.00	0	0.00	95.00	1	4,196	0.02%
2021/12/20	0.1	95.00	16	94.90	95.00	-15.9	4,381	-0.36%
2021/12/16	3	95.20	0	0.00	95.10	3	4,376	0.07%
2021/12/15	4	94.58	0	0.00	94.70	4	4,413	0.09%
2021/12/14	2	95.35	1	95.60	95.60	1	4,378	0.02%
2021/12/13	0	0.00	1	96.10	95.70	-1	4,375	-0.02%
2021/12/10	0	0.00	0.2	96.80	96.70	-0.2	4,362	0.00%
2021/12/08	0	0.00	2	97.75	97.70	-2	4,361	-0.05%
2021/12/07	1	96.60	0	0.00	97.70	1	4,344	0.02%
2021/12/02	1	96.00	0	0.00	97.00	1	4,350	0.02%
2021/12/01	0	0.00	1	97.20	96.80	-1	4,344	-0.02%
2021/11/30	9	96.58	0	0.00	95.40	9	4,355	0.21%
2021/11/29	2	97.05	2.5	96.34	97.20	-0.5	4,255	-0.01%
2021/11/26	3	97.37	0.1	97.40	97.00	2.9	4,239	0.07%
2021/11/25	1	97.80	0	0.00	98.40	1	4,241	0.02%
2021/11/24	5	97.36	6.5	98.34	98.80	-1.5	4,279	-0.04%
2021/11/23	2.1	96.04	0	0.00	96.00	2.1	4,262	0.05%
2021/11/22	7.5	97.15	0	0.00	97.00	7.5	4,313	0.17%
2021/11/19	3	99.23	5	98.76	98.80	-2	4,257	-0.05%
2021/11/18	3	100.17	2	100.15	100.50	1	4,262	0.02%
2021/11/17	10	100.75	2	101.25	101.50	8	4,222	0.19%
2021/11/16	2	102.00	1	102.50	102.00	1	4,222	0.02%
2021/11/15	0	0.00	1	102.00	103.00	-1	4,332	-0.02%
2021/11/12	3	102.50	4	102.13	102.50	-1	4,341	-0.02%
2021/11/11	3	100.83	1	101.00	102.00	2	4,342	0.05%
2021/11/10	1	101.50	6	102.33	102.50	-5	4,333	-0.12%
2021/11/08	0.5	101.50	1	102.50	102.00	-0.5	4,327	-0.01%
2021/11/05	5	100.10	7	101.43	102.00	-2	4,324	-0.05%
2021/11/04	6	100.92	3	101.50	101.50	3	4,295	0.07%
2021/11/03	3	101.17	1	102.00	102.00	2	4,323	0.05%
2021/11/02	1	101.50	4	103.00	102.50	-3	4,322	-0.07%
2021/10/29	4	101.25	0	0.00	100.00	4	4,311	0.09%
2021/10/28	1	101.50	1	103.00	102.00	0	4,335	0.00%
2021/10/27	0	0.00	1	104.00	104.00	-1	4,335	-0.02%
2021/10/26	1	104.00	0	0.00	103.50	1	4,408	0.02%
2021/10/25	1	103.00	3	103.00	103.50	-2	4,400	-0.05%
2021/10/22	3	101.33	1	101.50	101.50	2	4,451	0.04%
2021/10/21	6	104.25	0	0.00	103.50	6	4,467	0.13%
2021/10/20	1	103.50	1	104.00	104.00	0	4,547	0.00%
2021/10/19	10	104.50	1	106.00	104.50	9	4,570	0.20%
2021/10/18	2	103.50	13	104.92	105.00	-11	4,542	-0.24%
2021/10/15	10	101.00	3	102.33	103.00	7	4,535	0.15%
2021/10/14	8	100.75	5	101.40	101.00	3	4,520	0.07%
2021/10/13	0	0.00	29	103.88	103.00	-29	4,517	-0.64%
2021/10/12	4	100.88	3	101.67	102.00	1	4,479	0.02%
2021/10/08	8	100.38	2	101.25	101.50	6	4,433	0.14%
2021/10/07	17.3	100.85	11	101.45	102.00	6.3	4,387	0.14%
2021/10/06	2.2	98.97	8	100.56	101.50	-5.8	4,290	-0.14%
2021/10/05	6	99.15	35	99.01	98.90	-29	4,158	-0.70%
2021/10/04	12	97.50	4	98.60	97.40	8	3,976	0.20%
2021/10/01	14.3	96.64	1	97.40	96.80	13.3	3,945	0.34%
2021/09/30	8	99.88	2	99.60	99.20	6	3,847	0.16%
2021/09/29	17.2	101.45	10	103.80	102.00	7.2	3,739	0.19%
2021/09/28	6	97.75	12	98.71	99.70	-6	3,451	-0.17%
2021/09/27	7	96.50	2	96.80	96.60	5	3,475	0.14%
2021/09/24	1	95.70	10	96.00	95.00	-9	3,347	-0.27%
2021/09/23	2	94.80	2	94.65	94.50	0	3,309	0.00%
2021/09/22	14	93.75	1	92.80	92.80	13	3,305	0.39%
2021/09/16	5	97.56	6	98.65	97.50	-1	3,210	-0.03%
2021/09/13	0	0.00	1	97.10	97.30	-1	3,254	-0.03%
2021/09/09	1	94.90	1	95.20	96.00	0	3,357	0.00%
2021/09/08	0	0.00	1	97.30	95.70	-1	3,358	-0.03%
2021/09/07	0	0.00	1	97.10	96.30	-1	3,393	-0.03%
2021/09/03	0	0.00	2	97.50	97.70	-2	3,414	-0.06%
2021/09/02	0.2	96.00	0	0.00	96.20	0.2	3,406	0.01%
2021/09/01	0	0.00	1	96.80	96.70	-1	3,458	-0.03%
2021/08/31	13	96.90	0	0.00	97.80	13	3,493	0.37%
2021/08/30	1	96.50	4	98.28	98.50	-3	3,494	-0.09%
2021/08/27	0	0.00	1	95.10	96.30	-1	3,493	-0.03%
2021/08/26	1	94.00	2	94.55	95.40	-1	3,549	-0.03%
2021/08/25	2	94.10	2	94.45	94.60	0	3,537	0.00%
2021/08/24	1	94.10	2	94.40	95.00	-1	3,542	-0.03%
2021/08/23	0	0.00	1	93.30	92.80	-1	3,505	-0.03%
2021/08/20	1	91.40	1	91.90	91.30	0	3,502	0.00%
2021/08/19	5	92.02	0	0.00	91.10	5	3,544	0.14%
2021/08/18	2	94.05	0	94.10	94.40	2	3,446	0.06%
2021/08/17	0	95.70	1	95.20	95.30	-1	3,439	-0.03%
2021/08/13	2	96.15	0	0.00	96.50	2	3,442	0.06%
2021/08/12	1	96.90	0	0.00	96.90	1	3,473	0.03%
2021/08/11	1.1	96.53	1	97.10	97.40	0.1	3,518	0.00%
2021/08/09	1	94.80	0	0.00	96.70	1	3,594	0.03%
2021/08/06	1	95.70	0	0.00	96.80	1	3,609	0.03%
2021/08/04	10	97.20	1	97.20	97.50	9	3,804	0.24%
2021/08/03	6	97.17	5	97.62	97.90	1	3,930	0.03%
2021/08/02	2	99.30	4	99.00	99.70	-2	3,924	-0.05%
2021/07/30	6	97.45	0	0.00	97.30	6	3,976	0.15%
2021/07/29	1	98.10	2	98.55	99.00	-1	4,112	-0.02%
2021/07/28	13	96.69	11	97.33	98.50	2	4,132	0.05%
2021/07/27	8	97.95	3	98.60	98.30	5	4,215	0.12%
2021/07/26	15.3	97.68	0	0.00	97.80	15.3	4,192	0.36%
2021/07/23	2	100.75	1	101.00	100.50	1	4,119	0.02%
2021/07/21	4	98.85	0	0.00	100.50	4	4,092	0.10%
2021/07/20	2	100.25	1	101.00	100.00	1	4,053	0.02%
2021/07/19	14	101.61	0	0.00	102.00	14	4,079	0.34%
2021/07/16	2	103.25	0	0.00	102.00	2	4,121	0.05%
2021/07/15	3	104.50	0	0.00	105.50	3	4,188	0.07%
2021/07/14	1	106.00	0	0.00	106.00	1	4,221	0.02%
2021/07/13	1	107.00	0	0.00	106.50	1	4,297	0.02%
2021/07/12	2	107.25	0	0.00	107.00	2	4,329	0.05%
2021/07/09	1	107.00	0	0.00	110.00	1	4,367	0.02%
2021/07/08	1	109.00	0	0.00	109.00	1	4,401	0.02%
2021/07/07	6	111.67	7	112.07	112.00	-1	4,490	-0.02%
2021/07/06	5	115.00	1	115.00	114.50	4	4,525	0.09%
2021/07/05	0.4	115.50	20	115.33	115.50	-19.7	4,516	-0.44%
2021/07/02	1	110.00	7	110.00	110.00	-6	4,449	-0.13%
2021/07/01	2	106.00	1.5	106.00	106.00	0.5	4,381	0.01%
2021/06/29	4	106.75	7	106.79	108.00	-3	4,431	-0.07%
2021/06/28	1	109.00	0	0.00	108.50	1	4,466	0.02%
2021/06/25	0	0.00	12	110.00	109.00	-12	4,515	-0.27%
2021/06/24	0	0.00	8	109.50	109.50	-8	4,537	-0.18%
2021/06/23	0	0.00	3	109.17	110.00	-3	4,574	-0.07%
2021/06/22	0	0.00	1.1	106.44	106.00	-1.1	4,564	-0.02%
2021/06/21	0	0.00	10	103.50	103.50	-10	4,583	-0.22%
2021/06/18	2.2	104.82	2	105.00	104.50	0.2	4,556	0.00%
2021/06/17	14.3	108.78	0	0.00	108.50	14.3	4,507	0.32%
2021/06/16	0	0.00	20	110.33	111.50	-20	4,606	-0.43%
2021/06/11	11	109.36	1	109.50	108.00	10	4,649	0.22%
2021/06/10	16	109.69	11	109.09	109.50	5	4,666	0.11%
2021/06/09	0	0.00	2	109.50	110.00	-2	4,650	-0.04%
2021/06/08	0	0.00	36	108.08	107.50	-36	4,635	-0.78%
2021/06/07	1	107.00	0	0.00	106.50	1	4,638	0.02%
2021/06/04	10	107.00	4	106.25	106.50	6	4,627	0.13%
2021/06/03	3	108.50	3	106.83	106.00	0	4,634	0.00%
2021/06/02	3	104.33	4	104.88	106.00	-1	4,655	-0.02%
2021/06/01	0	0.00	2	102.25	102.00	-2	4,643	-0.04%
2021/05/31	0.1	100.00	1	100.50	100.00	-0.9	4,740	-0.02%
2021/05/28	0	0.00	11	98.64	98.80	-11	4,860	-0.23%
2021/05/27	13	97.79	0	0.00	97.20	13	4,922	0.26%
2021/05/26	30	99.97	0	0.00	100.50	30	5,004	0.60%
2021/05/25	0	0.00	1	100.00	99.50	-1	5,071	-0.02%
2021/05/24	0	0.00	2	97.60	97.50	-2	5,124	-0.04%
2021/05/21	2	97.15	4	99.48	98.20	-2	5,256	-0.04%
2021/05/20	3	96.63	0	0.00	97.30	3	5,272	0.06%
2021/05/18	0	0.00	6	98.65	99.00	-6	5,314	-0.11%
2021/05/17	3	95.87	1	95.80	95.40	2	5,422	0.04%
2021/05/14	1	94.00	3	96.57	96.70	-2	5,492	-0.04%
2021/05/13	7	95.81	0	0.00	95.00	7	5,442	0.13%
2021/05/12	4	98.03	2	101.05	97.70	2	5,353	0.04%
2021/05/11	1	104.00	9	103.67	104.00	-8	5,235	-0.15%
2021/05/10	1	106.00	4	107.88	107.50	-3	5,101	-0.06%
2021/05/07	1	106.00	1	104.50	105.00	0	5,150	0.00%
2021/05/06	3	106.00	25	107.70	108.50	-22	5,110	-0.43%
2021/05/05	2	102.25	2	103.50	104.00	0	4,912	0.00%
2021/05/04	2	102.75	9	104.22	101.00	-7	4,927	-0.14%
2021/05/03	1	102.50	4	102.38	102.00	-3	4,778	-0.06%
2021/04/29	4	102.00	2	103.25	103.50	2	4,790	0.04%
2021/04/28	2	102.50	1	103.00	103.00	1	4,769	0.02%
2021/04/27	3	102.50	10	103.00	103.00	-7	4,823	-0.15%
2021/04/26	0	0.00	2	102.50	102.50	-2	4,836	-0.04%
2021/04/23	0	0.00	7	102.29	102.50	-7	4,841	-0.14%
2021/04/22	1	99.10	12	100.88	101.00	-11	4,853	-0.23%
2021/04/21	20	99.60	0	0.00	99.00	20	4,784	0.42%
2021/04/20	0	0.00	19	102.18	103.00	-19	4,722	-0.40%
2021/04/19	7	102.07	4.8	102.46	103.00	2.2	4,728	0.05%
2021/04/16	0	0.00	12	102.25	102.00	-12	4,702	-0.26%
2021/04/15	9	101.00	14	101.18	101.50	-5	4,770	-0.10%
2021/04/13	1	101.00	3	100.13	100.00	-2	4,773	-0.04%
2021/04/12	2	97.70	3	98.10	98.20	-1	4,721	-0.02%
2021/04/09	1	98.10	0	0.00	98.00	1	4,717	0.02%
2021/04/08	2	98.00	6	98.12	98.20	-4	4,801	-0.08%
2021/04/06	0	0.00	1	97.40	97.40	-1	4,853	-0.02%
2021/04/01	0	0.00	1.7	96.60	96.70	-1.7	4,850	-0.03%
2021/03/31	0	0.00	64.3	97.02	96.80	-64.3	4,836	-1.33%
2021/03/30	1	96.00	15	97.10	96.60	-14	4,785	-0.29%
2021/03/29	2	96.80	0	0.00	96.60	2	4,749	0.04%
2021/03/26	0	0.00	1	96.20	96.80	-1	4,737	-0.02%
2021/03/24	2	95.25	17	95.31	95.40	-15	4,725	-0.32%
2021/03/23	19	96.12	0	0.00	96.10	19	4,734	0.40%
2021/03/22	1	96.80	2	96.60	96.30	-1	4,813	-0.02%
2021/03/19	12	95.88	0	0.00	95.80	12	4,833	0.25%
2021/03/18	1	98.20	0	0.00	98.20	1	4,728	0.02%
2021/03/17	6	98.68	0	0.00	98.20	6	4,719	0.13%
2021/03/16	3	99.27	1.2	99.97	100.50	1.8	4,676	0.04%
2021/03/15	8	100.31	0	0.00	100.50	8	4,695	0.17%
2021/03/12	12	100.08	1	100.00	101.50	11	4,724	0.23%
2021/03/11	0	0.00	6	102.83	103.00	-6	4,729	-0.13%
2021/03/10	3	100.67	9	101.00	101.50	-6	4,754	-0.13%
2021/03/09	12	101.04	3	102.00	101.50	9	4,752	0.19%
2021/03/08	2	102.00	9	102.06	102.50	-7	4,739	-0.15%
2021/03/05	4	99.30	1	99.80	99.00	3	4,688	0.06%
2021/03/04	14	99.73	0	0.00	99.80	14	4,785	0.29%
2021/03/03	0	0.00	4	100.08	100.00	-4	4,698	-0.09%
2021/03/02	10	98.44	8	97.69	97.00	2	4,609	0.04%
2021/02/26	7	99.76	3	100.53	100.00	4	4,582	0.09%
2021/02/25	1	102.50	19	102.53	102.50	-18	4,480	-0.40%
2021/02/24	9	101.22	4	101.75	100.50	5	4,501	0.11%
2021/02/23	3	102.50	7	101.20	103.00	-4	4,467	-0.09%
2021/02/22	0	0.00	25	97.46	98.20	-25	4,384	-0.57%
2021/02/19	8	96.60	6	97.33	97.00	2	4,437	0.05%
2021/02/18	4	96.70	1	96.20	96.60	3	4,452	0.07%
2021/02/17	23	95.57	14	95.82	95.80	9	4,480	0.20%
2021/02/05	2	92.20	1	91.50	91.90	1	4,398	0.02%
2021/02/04	0	0.00	1	91.90	91.20	-1	4,439	-0.02%
2021/02/03	1	90.60	0	0.00	91.70	1	4,752	0.02%
2021/02/02	1	88.50	5	91.04	91.40	-4	4,936	-0.08%
2021/02/01	2	88.55	1	89.60	90.00	1	4,908	0.02%
2021/01/29	7	89.74	1	90.80	89.10	6	4,882	0.12%
2021/01/28	8	91.49	5	92.06	91.40	3	4,781	0.06%
2021/01/27	0	0.00	1	94.60	94.00	-1	4,736	-0.02%
2021/01/26	8	94.25	6	94.62	93.70	2	4,750	0.04%
2021/01/25	5	94.76	2	95.60	95.90	3	4,705	0.06%
2021/01/22	6	95.13	14	94.60	94.50	-8	4,746	-0.17%
2021/01/20	8	96.63	7	96.21	95.20	1	4,716	0.02%
2021/01/19	1.2	98.85	5	98.28	99.20	-3.9	4,621	-0.08%
2021/01/18	5	97.68	4	97.65	98.00	1	4,596	0.02%
2021/01/15	11	100.23	3	99.27	99.10	8	4,561	0.18%
2021/01/14	3	101.00	0	0.00	102.00	3	4,552	0.07%
2021/01/13	0	0.00	3	101.83	102.00	-3	4,549	-0.07%
2021/01/12	0	0.00	2	100.25	101.00	-2	4,493	-0.04%
2021/01/11	23	101.59	10	101.00	102.00	13	4,454	0.29%
2021/01/08	16	103.38	3	103.33	104.00	13	4,413	0.29%
2021/01/07	2	100.25	2	100.50	100.00	0	4,316	0.00%
2021/01/06	1	98.50	1	99.20	99.50	0	4,293	0.00%
2021/01/05	1	98.60	1	98.90	99.20	0	4,211	0.00%
2021/01/04	0	0.00	5	98.40	100.00	-5	4,175	-0.12%
2020/12/31	0	0.00	2.1	100.14	99.80	-2.1	4,124	-0.05%
2020/12/30	2.2	97.35	8	97.53	98.50	-5.8	4,049	-0.14%
2020/12/28	0	0.00	17	94.98	95.40	-17	3,990	-0.43%
2020/12/25	1	93.60	1	94.00	94.20	0	3,954	0.00%
2020/12/24	0	0.00	1	93.60	94.50	-1	3,950	-0.03%
2020/12/23	5	92.60	1	92.80	93.40	4	3,950	0.10%
2020/12/22	2	94.45	10	94.14	93.50	-8	3,957	-0.20%
2020/12/21	11	92.95	6	94.90	94.90	5	4,034	0.12%
2020/12/18	6	92.80	0	0.00	92.80	6	4,011	0.15%
2020/12/17	2	94.00	3	93.60	94.00	-1	4,005	-0.02%
2020/12/16	0	0.00	14	94.55	94.70	-14	4,000	-0.35%
2020/12/15	11	93.43	6	93.02	93.00	5	3,999	0.13%
2020/12/14	0	0.00	1.1	94.31	94.50	-1.1	3,980	-0.03%
2020/12/11	0	0.00	163	93.91	94.40	-163	3,975	-4.10%	大賣/鉅額交易
2020/12/09	0	0.00	2	94.55	94.30	-2	3,919	-0.05%
2020/12/08	5	92.72	0	0.00	92.90	5	3,882	0.13%
2020/12/07	3	94.13	0	0.00	93.90	3	3,852	0.08%
2020/12/04	0	0.00	5	94.96	94.90	-5	3,821	-0.13%
2020/12/03	1	93.60	0	0.00	92.80	1	3,754	0.03%
2020/12/02	2.2	91.91	1	92.90	92.90	1.2	3,740	0.03%
2020/12/01	1	91.10	2	92.80	92.70	-1	3,733	-0.03%
2020/11/30	9	92.00	0	0.00	90.50	9	3,718	0.24%
2020/11/27	10	94.11	0	0.00	94.50	10	3,575	0.28%
2020/11/26	0	0.00	2	95.60	95.60	-2	3,579	-0.06%
2020/11/25	1	96.20	1	96.20	95.20	0	3,579	0.00%
2020/11/24	0	0.00	175	95.62	94.80	-175	3,530	-4.96%	大賣/鉅額交易
2020/11/23	1	94.70	0	0.00	94.70	1	3,470	0.03%
2020/11/19	0	0.00	19.2	93.72	94.00	-19.2	3,345	-0.57%
2020/11/18	0	0.00	61	92.70	93.30	-61	3,297	-1.85%
2020/11/17	0.2	91.90	52	92.25	92.50	-51.8	3,214	-1.61%
2020/11/16	3	92.60	1	91.70	92.20	2	3,162	0.06%
2020/11/13	2	91.05	3	91.10	92.20	-1	3,104	-0.03%
2020/11/12	1	92.20	23	91.86	92.20	-22	3,047	-0.72%
2020/11/11	3	89.40	41	90.71	92.20	-38	2,894	-1.31%
2020/11/10	27	84.37	15	85.27	86.00	12	2,579	0.47%
2020/11/09	8	81.81	0	0.00	81.90	8	2,379	0.34%
2020/11/06	0	0.00	2	80.80	81.10	-2	2,383	-0.08%
2020/11/05	0	0.00	1	81.00	81.20	-1	2,400	-0.04%
2020/11/04	0	0.00	0.2	80.01	80.90	-0.2	2,421	-0.01%
2020/11/03	0	0.00	10.3	79.52	80.10	-10.3	2,451	-0.42%
2020/11/02	3	78.40	30.3	78.80	79.10	-27.3	2,458	-1.11%
2020/10/30	41	78.77	3.2	79.37	78.60	37.8	2,448	1.54%
2020/10/29	7	79.93	1	80.00	80.00	6	2,398	0.25%
2020/10/28	2	80.40	6	80.35	80.40	-4	2,430	-0.16%
2020/10/27	2	80.80	0	0.00	80.90	2	2,427	0.08%
2020/10/26	0	0.00	1	81.50	81.40	-1	2,454	-0.04%
2020/10/23	2	80.60	3	81.13	81.20	-1	2,520	-0.04%
2020/10/22	5	80.92	3.3	81.03	81.00	1.7	2,606	0.06%
2020/10/21	0	0.00	2	81.20	81.40	-2	2,580	-0.08%
2020/10/20	1	80.50	1	80.90	80.80	0	2,597	0.00%
2020/10/19	3.3	80.54	6	81.07	81.00	-2.7	2,611	-0.10%
2020/10/16	7	80.90	4	81.40	80.40	3	2,623	0.11%
2020/10/15	3	81.03	3	81.50	81.10	0	2,637	0.00%
2020/10/13	2	81.25	1	81.20	82.00	1	2,621	0.04%
2020/10/12	0	0.00	4	81.70	81.90	-4	2,657	-0.15%
2020/10/08	3	81.20	1	81.40	81.40	2	2,751	0.07%
2020/10/07	1	81.00	2	81.60	81.90	-1	2,798	-0.04%
2020/10/06	0	0.00	2	81.30	81.50	-2	2,792	-0.07%
2020/10/05	5	80.22	13	80.84	80.50	-8	2,786	-0.29%
2020/09/30	6	80.20	2.2	80.87	80.00	3.8	2,773	0.14%
2020/09/29	0	0.00	1	80.90	80.40	-1	2,788	-0.04%
2020/09/28	2	79.90	1	80.70	80.60	1	2,806	0.04%
2020/09/25	4	79.30	4	80.03	80.10	0	2,849	0.00%
2020/09/24	11	79.37	3.8	79.77	79.40	7.2	2,845	0.25%
2020/09/23	6	81.50	4	81.68	81.60	2	2,759	0.07%
2020/09/22	10	82.56	1	82.20	82.00	9	2,745	0.33%
2020/09/21	0	0.00	6	84.78	84.80	-6	2,721	-0.22%
2020/09/18	1	84.30	7	84.80	84.80	-6	2,743	-0.22%
2020/09/17	0	0.00	2	83.40	83.40	-2	2,691	-0.07%
2020/09/16	0	0.00	22	82.45	83.20	-22	2,699	-0.82%
2020/09/15	0	0.00	21	82.30	82.40	-21	2,724	-0.77%
2020/09/14	0	0.00	1	82.40	82.30	-1	2,828	-0.04%
2020/09/11	0	0.00	8	81.80	82.00	-8	2,855	-0.28%
2020/09/10	5	81.20	5	81.58	81.60	0	2,940	0.00%
2020/09/09	10	81.22	2	81.45	81.20	8	3,033	0.26%
2020/09/08	1	82.20	4	82.35	82.20	-3	3,081	-0.10%
2020/09/07	3	81.67	6.6	82.14	81.60	-3.6	3,179	-0.11%
2020/09/04	2	80.95	3	81.23	81.00	-1	3,270	-0.03%
2020/09/03	164	82.96	6.4	82.60	81.10	157.6	3,300	4.77%	大買/鉅額交易
2020/09/02	8	80.66	2	80.95	81.00	6	3,341	0.18%
2020/09/01	44	80.98	1	81.30	81.00	43	3,380	1.27%
2020/08/31	7	82.29	1	83.40	82.00	6	3,417	0.18%
2020/08/28	0	0.00	6	82.93	83.20	-6	3,461	-0.17%
2020/08/27	1	82.70	1	83.00	83.00	0	3,599	0.00%
2020/08/26	5	83.26	1	83.60	83.10	4	3,641	0.11%
2020/08/25	0	0.00	2	83.40	83.50	-2	3,722	-0.05%
2020/08/24	2	82.10	0	0.00	82.10	2	3,881	0.05%
2020/08/21	1	82.10	4	82.40	83.10	-3	3,945	-0.08%
2020/08/20	4	81.93	6	82.63	81.60	-2	3,965	-0.05%
2020/08/19	2	84.00	1	84.80	83.80	1	3,964	0.03%
2020/08/18	3	84.60	1	84.70	84.90	2	3,985	0.05%
2020/08/17	6	84.45	1	84.30	84.60	5	4,053	0.12%
2020/08/14	3	82.83	3	83.37	83.00	0	4,096	0.00%
2020/08/13	0	0.00	2	84.00	83.90	-2	4,142	-0.05%
2020/08/12	8	82.43	4	83.15	83.40	4	4,326	0.09%
2020/08/11	0	0.00	1	84.20	83.70	-1	4,415	-0.02%
2020/08/10	0	0.00	20	83.93	84.20	-20	4,464	-0.45%
2020/08/07	2	82.95	0	0.00	82.20	2	4,511	0.04%
2020/08/06	2	82.85	8	83.10	82.70	-6	4,526	-0.13%
2020/08/05	12	81.02	3	81.10	81.10	9	4,570	0.20%
2020/08/04	1	80.50	2.5	81.14	81.00	-1.5	4,646	-0.03%
2020/08/03	11	80.20	2.5	80.56	80.00	8.5	4,767	0.18%
2020/07/31	3	80.90	3	81.43	81.50	0	4,813	0.00%
2020/07/30	22	81.32	3.5	81.51	81.30	18.5	4,876	0.38%
2020/07/29	7	81.90	4	82.28	82.00	3	4,916	0.06%
2020/07/28	104	82.00	4.5	82.05	82.10	99.5	4,944	2.01%	大買/
2020/07/27	5	83.56	2	83.80	83.50	3	5,030	0.06%
2020/07/24	3	84.77	3	85.00	84.70	0	5,097	0.00%
2020/07/23	8	85.48	3	85.80	85.20	5	5,099	0.10%
2020/07/22	0	0.00	1	86.80	87.00	-1	5,144	-0.02%
2020/07/21	1	85.40	2	86.55	85.80	-1	5,148	-0.02%
2020/07/20	8	85.51	0.7	87.00	86.00	7.3	5,155	0.14%
2020/07/17	6	86.40	5	86.20	86.10	1	5,189	0.02%
2020/07/16	0	0.00	1	86.00	85.80	-1	5,248	-0.02%
2020/07/15	6	84.32	6.4	85.34	84.30	-0.4	5,233	-0.01%
2020/07/14	13	85.92	2.4	86.55	85.10	10.6	5,164	0.21%
2020/07/13	72	86.93	1	87.30	87.40	71	5,152	1.38%
2020/07/10	4	87.20	15.5	86.87	86.70	-11.5	5,175	-0.22%
2020/07/09	3	88.17	0	0.00	88.20	3	5,182	0.06%
2020/07/08	10	88.51	8	88.54	88.70	2	5,191	0.04%
2020/07/07	2.1	89.00	13	89.38	88.90	-10.9	5,187	-0.21%
2020/07/06	12	89.83	5	90.08	89.60	7	5,209	0.13%
2020/07/03	28	89.17	0	0.00	88.90	28	5,218	0.54%
2020/07/02	24	89.70	5	89.32	89.80	19	5,258	0.36%
2020/07/01	1	88.60	1	88.80	88.50	0	5,318	0.00%
2020/06/30	23	88.70	3	88.60	88.50	20	5,394	0.37%
2020/06/29	15	87.60	2	88.05	88.20	13	5,446	0.24%
2020/06/24	2	89.05	1	89.30	89.00	1	5,445	0.02%
2020/06/23	0	0.00	2	89.10	89.30	-2	5,466	-0.04%
2020/06/22	1	88.20	3.3	88.24	88.20	-2.3	5,487	-0.04%
2020/06/19	9	88.43	0.7	88.70	88.10	8.3	5,508	0.15%
2020/06/18	8	88.51	4	88.80	88.50	4	5,488	0.07%
2020/06/17	5	88.94	13	89.08	89.20	-8	5,502	-0.15%
2020/06/16	11.2	90.57	9	91.13	90.80	2.2	5,523	0.04%
2020/06/15	15.2	90.19	1	91.20	90.00	14.2	5,539	0.26%
2020/06/12	6	90.32	23	89.82	91.00	-17	5,590	-0.30%
2020/06/11	5	93.64	0	0.00	93.00	5	5,589	0.09%
2020/06/10	4	96.50	4	96.30	96.30	0	5,601	0.00%
2020/06/09	2	95.90	3	95.97	96.00	-1	5,715	-0.02%
2020/06/08	3.1	95.10	2.2	95.41	95.00	0.9	5,742	0.02%
2020/06/05	8	93.88	8.4	93.81	94.30	-0.4	5,746	-0.01%
2020/06/04	1	93.50	4.1	93.50	93.50	-3.1	5,756	-0.05%
2020/06/03	0	0.00	13	92.45	93.50	-13	5,836	-0.22%
2020/06/02	0	0.00	2	90.25	90.30	-2	5,725	-0.03%
2020/06/01	3	89.70	22	89.74	89.90	-19	5,703	-0.33%
2020/05/29	19	87.25	3	87.87	87.70	16	5,668	0.28%
2020/05/28	9	88.36	1.5	89.00	87.90	7.5	5,513	0.14%
2020/05/27	5	89.14	3	89.60	89.00	2	5,500	0.04%
2020/05/26	1	89.10	2.5	89.70	89.60	-1.5	5,526	-0.03%
2020/05/25	13	88.55	6.5	88.98	89.00	6.5	5,519	0.12%
2020/05/22	9	90.33	0	0.00	90.00	9	5,473	0.16%
2020/05/21	5	91.96	3	92.23	92.00	2	5,423	0.04%
2020/05/20	7	91.43	10	91.48	91.00	-3	5,376	-0.06%
2020/05/19	10	92.87	10	93.51	92.10	0	5,330	0.00%
2020/05/18	3	87.70	44	88.80	89.30	-41	5,156	-0.80%
2020/05/15	2	86.60	7	87.09	86.40	-5	5,048	-0.10%
2020/05/14	14	86.40	8	86.59	86.70	6	4,980	0.12%
2020/05/13	2	85.25	3	85.90	87.60	-1	4,926	-0.02%
2020/05/12	13	86.96	2	86.55	86.50	11	4,915	0.22%
2020/05/11	16	89.28	84	89.80	88.90	-68	4,855	-1.40%
2020/05/08	16	87.14	22	88.32	88.30	-6	4,817	-0.12%
2020/05/07	5	84.80	1	84.80	84.40	4	4,702	0.09%
2020/05/06	1	85.50	0	0.00	85.00	1	4,632	0.02%
2020/05/05	28	86.96	57	87.85	86.00	-29	4,607	-0.63%
2020/05/04	14	86.26	167	86.92	86.40	-153	4,591	-3.33%	大賣/鉅額交易
2020/04/30	7	87.30	8	87.45	89.70	-1	4,527	-0.02%
2020/04/29	2	83.20	25	82.74	83.70	-23	4,467	-0.51%
2020/04/28	21	81.31	0	0.00	81.30	21	4,428	0.47%
2020/04/27	3	81.93	0	0.00	81.90	3	4,508	0.07%
2020/04/23	1	80.10	13	80.33	80.80	-12	4,434	-0.27%
2020/04/22	8	78.54	5	78.34	80.00	3	4,418	0.07%
2020/04/21	49	78.99	3	79.27	79.50	46	4,444	1.03%
2020/04/20	22	82.12	0	0.00	81.70	22	4,427	0.50%
2020/04/17	21	82.70	22	83.36	82.60	-1	4,426	-0.02%
2020/04/16	29	81.09	20	82.30	82.10	9	4,400	0.20%
2020/04/15	0	0.00	2	83.25	82.90	-2	4,404	-0.05%
2020/04/14	111	81.91	0	0.00	82.00	111	4,444	2.50%	大買/鉅額交易
2020/04/13	53	81.53	0	0.00	81.10	53	4,477	1.18%
2020/04/10	9	82.47	1	82.30	82.30	8	4,597	0.17%
2020/04/09	0	0.00	1	82.30	81.60	-1	4,693	-0.02%
2020/04/08	0	0.00	2	81.90	82.30	-2	4,665	-0.04%
2020/04/07	1	80.60	2	81.05	81.50	-1	4,617	-0.02%
2020/04/06	21	80.04	23	81.57	80.40	-2	4,580	-0.04%
2020/04/01	29	79.72	1	79.70	78.00	28	4,506	0.62%
2020/03/31	9	81.13	32	81.47	81.40	-23	4,445	-0.52%
2020/03/30	3	77.83	4	79.40	80.60	-1	4,387	-0.02%
2020/03/27	2	80.20	5	80.00	80.00	-3	4,344	-0.07%
2020/03/26	5	78.62	7	79.26	79.70	-2	4,298	-0.05%
2020/03/25	9	79.12	13	79.35	78.50	-4	4,305	-0.09%
2020/03/24	0	0.00	54	76.17	77.40	-54	4,250	-1.27%
2020/03/23	0	0.00	5	71.30	71.70	-5	4,224	-0.12%
2020/03/20	6	70.77	12	71.36	71.50	-6	4,210	-0.14%
2020/03/19	7	66.94	35.1	67.29	67.30	-28.1	4,136	-0.68%
2020/03/18	7	68.67	3	68.60	68.20	4	4,051	0.10%
2020/03/17	5	68.14	4	69.08	69.40	1	3,971	0.03%
2020/03/16	12	70.06	4	71.50	70.00	8	3,891	0.21%
2020/03/13	5	70.88	193	71.58	72.90	-188	3,781	-4.97%	大賣/鉅額交易
2020/03/12	28	78.41	17	77.79	77.10	11	3,611	0.30%
2020/03/11	8	80.91	6	81.20	80.70	2	3,532	0.06%
2020/03/10	2	80.90	22	80.29	81.60	-20	3,480	-0.57%
2020/03/09	16.1	83.73	2	83.60	82.90	14.1	3,412	0.41%
2020/03/06	13	86.47	0	0.00	87.10	13	3,284	0.40%
2020/03/05	0	0.00	4	88.60	88.50	-4	3,264	-0.12%
2020/03/04	0	0.00	1	88.20	88.10	-1	3,284	-0.03%
2020/03/03	4	85.65	2	85.95	86.40	2	3,257	0.06%
2020/03/02	1	85.10	21	84.78	85.00	-20	3,238	-0.62%
2020/02/27	3	86.40	2	86.40	86.10	1	3,367	0.03%
2020/02/26	1	87.10	0	0.00	87.00	1	3,329	0.03%
2020/02/25	3	87.60	0	0.00	87.60	3	3,314	0.09%
2020/02/24	4	88.05	0	0.00	88.00	4	3,326	0.12%
2020/02/21	1	89.00	5	88.90	89.00	-4	3,327	-0.12%
2020/02/20	5	90.00	0	0.00	89.60	5	3,329	0.15%
2020/02/19	2	89.70	0	0.00	89.70	2	3,332	0.06%
2020/02/18	3	89.23	0	0.00	89.10	3	3,341	0.09%
2020/02/17	6	89.52	3	89.63	89.60	3	3,353	0.09%
2020/02/14	0	0.00	1	89.50	89.70	-1	3,377	-0.03%
2020/02/13	3	89.73	1	90.50	89.80	2	3,385	0.06%
2020/02/12	1	88.60	2	89.60	90.10	-1	3,376	-0.03%
2020/02/11	8	89.10	2	88.80	88.80	6	3,354	0.18%
2020/02/10	16	89.53	3	89.87	89.50	13	3,313	0.39%
2020/02/07	0	0.00	2	89.70	89.20	-2	3,322	-0.06%
2020/02/06	4	89.40	3	89.27	90.50	1	3,323	0.03%
2020/02/05	7	87.16	4	87.08	87.00	3	3,286	0.09%
2020/02/04	4	87.18	1	87.90	88.00	3	3,243	0.09%
2020/02/03	2	89.95	1	88.30	87.50	1	3,234	0.03%
2020/01/31	6	90.32	10	91.20	89.90	-4	3,139	-0.13%
2020/01/30	16	91.67	51	89.99	89.90	-35	3,089	-1.13%
2020/01/20	0	0.00	15	96.67	96.90	-15	2,990	-0.50%
2020/01/17	7	95.80	2	95.90	96.40	5	2,998	0.17%
2020/01/16	6	95.72	0	0.00	95.70	6	2,995	0.20%
2020/01/15	14.2	95.88	0	0.00	96.00	14.2	2,991	0.47%
2020/01/14	16	96.94	1	96.50	96.80	15	2,938	0.51%
2020/01/13	22	97.56	2	97.30	97.50	20	2,885	0.69%
2020/01/10	16	97.99	0	0.00	98.00	16	2,888	0.55%
2020/01/09	28	98.24	2	98.30	98.10	26	2,877	0.90%
2020/01/08	2	101.40	2	100.00	99.80	0	2,869	0.00%
2020/01/07	28	101.93	4	101.25	100.00	24	2,791	0.86%
2020/01/06	12	102.63	15	103.63	102.00	-3	2,759	-0.11%
2020/01/03	3.1	99.57	33	99.95	101.00	-29.9	2,655	-1.12%
2020/01/02	0	0.00	25	98.26	98.00	-25	2,550	-0.98%
2019/12/31	2	97.45	2	97.65	97.50	0	2,538	0.00%
2019/12/30	4	97.88	1	97.80	97.60	3	2,548	0.12%
2019/12/27	1	98.30	2	98.60	98.60	-1	2,568	-0.04%
2019/12/26	3	97.03	0	0.00	96.90	3	2,565	0.12%
2019/12/25	11	98.08	0	0.00	97.50	11	2,584	0.43%
2019/12/24	1	99.00	21	98.83	98.20	-20	2,586	-0.77%
2019/12/23	0.2	98.50	1.1	98.31	98.50	-0.9	2,590	-0.03%
2019/12/20	1	97.30	5	98.20	97.70	-4	2,598	-0.15%
2019/12/19	21	97.59	0	0.00	97.30	21	2,560	0.82%
2019/12/18	0	0.00	11	98.27	98.00	-11	2,553	-0.43%
2019/12/17	1	97.40	3	97.40	98.00	-2	2,548	-0.08%
2019/12/16	0	0.00	2	97.15	97.20	-2	2,538	-0.08%
2019/12/13	0	0.00	25	96.32	96.00	-25	2,614	-0.96%
2019/12/12	45	95.34	1	95.50	95.50	44	2,667	1.65%
2019/12/11	4	95.15	0	0.00	95.50	4	2,879	0.14%
2019/12/10	1	95.40	0	0.00	95.40	1	2,878	0.03%
2019/12/06	0.2	96.00	1	95.50	95.80	-0.9	2,917	-0.03%
2019/12/05	1	95.30	0	0.00	95.40	1	2,909	0.03%
2019/12/04	2	95.20	0	0.00	95.60	2	2,905	0.07%
2019/12/03	11	95.41	0	0.00	95.40	11	2,913	0.38%
2019/12/02	2	95.85	0	0.00	96.00	2	2,899	0.07%
2019/11/29	1	96.00	0	0.00	96.00	1	2,884	0.03%
2019/11/26	0	0.00	1	97.40	96.90	-1	2,877	-0.03%
2019/11/21	3	96.30	0	0.00	96.50	3	2,759	0.11%
2019/11/20	1	96.10	1	96.20	96.90	0	2,754	0.00%
2019/11/18	2	96.20	0	0.00	96.90	2	2,765	0.07%
2019/11/15	4	96.30	0	0.00	96.10	4	2,788	0.14%
2019/11/14	1	96.10	2	96.00	96.20	-1	2,801	-0.04%
2019/11/13	2	96.55	0	0.00	96.40	2	2,854	0.07%
2019/11/11	1	97.60	0	0.00	96.90	1	2,891	0.03%
2019/11/08	1	98.20	0	0.00	98.60	1	2,888	0.03%
2019/11/07	1	98.10	5	98.10	98.10	-4	2,894	-0.14%
2019/11/06	1	98.60	3	98.50	98.10	-2	2,901	-0.07%
2019/11/05	3	98.57	2	98.75	98.90	1	2,932	0.03%
2019/11/04	0.2	98.40	0	0.00	98.20	0.2	2,928	0.01%
2019/10/30	1	97.80	0	0.00	98.40	1	2,926	0.03%
2019/10/29	3	97.03	0	0.00	96.90	3	2,935	0.10%
2019/10/28	1	97.00	0	0.00	96.90	1	2,919	0.03%
2019/10/25	0	0.00	1	97.40	97.40	-1	2,904	-0.03%
2019/10/24	2	97.40	2	97.45	97.60	0	2,888	0.00%
2019/10/22	13	97.45	1	97.20	97.50	12	2,891	0.42%
2019/10/21	1	97.00	0	0.00	96.80	1	2,886	0.03%
2019/10/18	5	96.70	0	0.00	96.50	5	2,875	0.17%
2019/10/17	3	97.57	0	0.00	97.30	3	2,855	0.11%
2019/10/16	4	97.23	3	97.57	98.00	1	2,836	0.04%
2019/10/15	2	96.95	1	97.20	97.20	1	2,825	0.04%
2019/10/14	2	97.50	0	0.00	97.50	2	2,818	0.07%
2019/10/09	1	96.70	1	96.80	96.10	0	2,808	0.00%
2019/10/08	5	98.00	1	98.30	97.40	4	2,783	0.14%
2019/10/07	4	97.05	1	97.20	97.20	3	2,774	0.11%
2019/10/04	4	97.08	0	0.00	97.10	4	2,780	0.14%
2019/10/03	13	97.24	0	0.00	97.30	13	2,761	0.47%
2019/10/02	12	99.55	1	99.00	99.00	11	2,736	0.40%
2019/10/01	0.2	100.50	26	99.72	100.50	-25.8	2,731	-0.94%
2019/09/27	2	98.95	2	98.55	98.20	0	2,703	0.00%
2019/09/26	6	98.77	0	0.00	98.60	6	2,717	0.22%
2019/09/25	10	99.60	0	0.00	99.80	10	2,724	0.37%
2019/09/24	1.8	100.94	12	101.92	101.50	-10.2	2,731	-0.37%
2019/09/23	21	100.50	1	100.50	100.00	20	2,744	0.73%
2019/09/20	15	99.63	2	100.25	101.00	13	2,789	0.47%
2019/09/19	12	100.50	1	99.70	99.70	11	2,744	0.40%
2019/09/18	13	99.96	16	101.09	101.50	-3	2,754	-0.11%
2019/09/17	9	103.11	2	102.75	102.00	7	2,673	0.26%
2019/09/16	11	104.18	47	104.19	104.00	-36	2,643	-1.36%
2019/09/12	12	96.18	0	0.00	96.80	12	2,509	0.48%
2019/09/11	3	96.33	0	0.00	96.50	3	2,603	0.12%
2019/09/10	1	97.00	0	0.00	97.00	1	2,594	0.04%
2019/09/09	0	0.00	4	97.13	97.60	-4	2,622	-0.15%
2019/09/06	1	97.30	0	0.00	97.70	1	2,634	0.04%
2019/09/04	12	95.65	10	96.70	96.80	2	2,628	0.08%
2019/09/03	4	96.35	0	0.00	96.10	4	2,612	0.15%
2019/09/02	4	96.68	0	0.00	96.30	4	2,612	0.15%
2019/08/30	1	96.40	20	96.20	97.20	-19	2,620	-0.73%
2019/08/29	1	94.90	0	0.00	94.90	1	2,607	0.04%
2019/08/27	12	95.18	0	0.00	95.50	12	2,609	0.46%
2019/08/26	17	95.21	10	95.70	95.20	7	2,589	0.27%
2019/08/23	1	97.10	0	0.00	97.40	1	2,576	0.04%
2019/08/21	2	97.50	0	0.00	97.90	2	2,622	0.08%
2019/08/20	1	97.80	0	0.00	97.80	1	2,605	0.04%
2019/08/19	1	99.00	0	0.00	98.10	1	2,597	0.04%
2019/08/16	6	97.27	17	96.44	98.80	-11	2,581	-0.43%
2019/08/15	24	96.13	1	95.20	95.20	23	2,525	0.91%
2019/08/14	12	99.28	11	99.73	99.00	1	2,536	0.04%
2019/08/13	16	98.59	3	99.33	99.00	13	2,572	0.51%
2019/08/12	5	101.00	30	100.00	100.00	-25	2,576	-0.97%
2019/08/08	1	101.00	10	101.00	100.50	-9	2,584	-0.35%
2019/08/07	13	100.58	1	101.00	101.00	12	2,651	0.45%
2019/08/06	2	102.00	0	0.00	102.00	2	2,640	0.08%
2019/08/05	10	103.50	10	104.50	103.50	0	2,630	0.00%
2019/08/02	1	104.00	4	104.13	105.00	-3	2,655	-0.11%
2019/08/01	18	105.22	10	105.50	105.00	8	2,712	0.29%
2019/07/31	21	106.24	10	106.50	106.00	11	2,741	0.40%
2019/07/30	4	107.00	0	0.00	107.00	4	2,729	0.15%
2019/07/29	0	0.00	10	107.50	107.50	-10	2,753	-0.36%
2019/07/25	1	106.00	0	0.00	107.00	1	2,760	0.04%
2019/07/24	11	106.45	0	0.00	106.00	11	2,762	0.40%
2019/07/22	10	107.00	0	0.00	107.50	10	2,737	0.37%
2019/07/19	0	0.00	10	107.50	106.50	-10	2,743	-0.36%
2019/07/18	10	106.50	0	0.00	106.00	10	2,753	0.36%
2019/07/17	10	106.50	10	107.50	107.50	0	2,767	0.00%
2019/07/12	4	107.63	1	108.00	107.50	3	2,692	0.11%
2019/07/11	0	0.00	14	107.43	107.50	-14	2,709	-0.52%
2019/07/10	11	106.50	0	0.00	107.00	11	2,730	0.40%
2019/07/09	1	106.00	0	0.00	107.50	1	2,728	0.04%
2019/07/08	1	106.00	0	0.00	106.50	1	2,730	0.04%
2019/07/05	5	107.00	0	0.00	107.00	5	2,751	0.18%
2019/07/04	162	107.49	0	0.00	107.50	162	2,768	5.85%	大買/鉅額交易
2019/07/03	3	106.67	0	0.00	107.00	3	2,768	0.11%
2019/07/02	7	108.71	0	0.00	108.00	7	2,771	0.25%
2019/07/01	5	110.40	0	0.00	110.00	5	2,755	0.18%
2019/06/28	5	110.40	0	0.00	110.50	5	2,756	0.18%
2019/06/26	22	111.48	0	0.00	111.00	22	2,702	0.81%
2019/06/25	2	112.25	0	0.00	111.50	2	2,690	0.07%
2019/06/24	0	0.00	1	113.00	113.00	-1	2,651	-0.04%
2019/06/21	0	0.00	3.2	112.08	113.00	-3.2	2,631	-0.12%
2019/06/20	42	112.10	0	0.00	111.00	42	2,592	1.62%
2019/06/19	3	116.17	24	117.65	118.50	-21	2,487	-0.84%
2019/06/18	0	0.00	2	116.00	116.50	-2	2,378	-0.08%
2019/06/17	1	116.00	18	116.50	115.50	-17	2,355	-0.72%
2019/06/14	0	0.00	9	115.00	115.00	-9	2,322	-0.39%
2019/06/13	10	114.00	0	0.00	114.00	10	2,304	0.43%
2019/06/12	17	113.94	9	114.50	114.50	8	2,378	0.34%
2019/06/10	1	115.00	1	116.00	116.00	0	2,420	0.00%
2019/06/06	11	115.00	0	0.00	115.00	11	2,436	0.45%
2019/06/05	0	0.00	10	116.50	116.50	-10	2,440	-0.41%
2019/06/04	9	115.00	0	0.00	115.00	9	2,430	0.37%
2019/06/03	0	0.00	9	116.50	116.00	-9	2,420	-0.37%
2019/05/30	0	0.00	13	115.00	115.00	-13	2,383	-0.55%
2019/05/29	2	113.00	2	114.00	114.00	0	2,382	0.00%
2019/05/28	12	113.50	1	115.50	113.00	11	2,410	0.46%
2019/05/27	0	0.00	11	115.00	116.00	-11	2,357	-0.47%
2019/05/24	11	113.73	0	0.00	115.00	11	2,365	0.46%
2019/05/23	1	114.00	23	114.61	116.00	-22	2,383	-0.92%
2019/05/22	3	114.83	0	0.00	116.00	3	2,401	0.12%
2019/05/21	0	0.00	26	116.88	116.50	-26	2,410	-1.08%
2019/05/17	0	0.00	2	112.50	113.00	-2	2,357	-0.08%
2019/05/16	2	110.25	3	111.00	111.00	-1	2,373	-0.04%
2019/05/15	5	109.10	14	109.68	109.00	-9	2,415	-0.37%
2019/05/14	0	0.00	10	106.50	107.00	-10	2,388	-0.42%
2019/05/10	14	108.21	2	107.25	106.50	12	2,396	0.50%
2019/05/09	17	107.94	1	107.00	107.00	16	2,377	0.67%
2019/05/08	3	110.50	0	0.00	110.50	3	2,322	0.13%
2019/05/07	11	113.09	0	0.00	113.00	11	2,283	0.48%
2019/05/06	14	113.39	10	113.50	113.00	4	2,282	0.18%
2019/05/03	0	0.00	6	115.50	115.50	-6	2,289	-0.26%
2019/05/02	0	0.00	10	114.50	115.00	-10	2,301	-0.43%
2019/04/26	4	114.00	0	0.00	115.00	4	2,322	0.17%
2019/04/25	2	114.50	0	0.00	115.00	2	2,320	0.09%
2019/04/23	0	0.00	7	115.00	115.50	-7	2,343	-0.30%
2019/04/19	7	113.57	0	0.00	113.50	7	2,379	0.29%
2019/04/17	8	113.50	22	114.43	115.00	-14	2,510	-0.56%
2019/04/12	2	113.00	0	0.00	113.50	2	2,562	0.08%
2019/04/11	20	113.68	0	0.00	113.00	20	2,581	0.77%
2019/04/10	2	113.75	12	114.50	114.50	-10	2,579	-0.39%
2019/04/09	1	114.00	0	0.00	114.50	1	2,560	0.04%
2019/04/08	4	113.50	1	115.00	113.50	3	2,590	0.12%
2019/04/02	12	113.92	0	0.00	113.50	12	2,581	0.46%
2019/04/01	9	114.11	0	0.00	113.50	9	2,588	0.35%
2019/03/29	0	0.00	4	114.50	115.50	-4	2,562	-0.16%
2019/03/28	1	113.50	0	0.00	113.50	1	2,584	0.04%
2019/03/27	3	114.00	0	0.00	114.00	3	2,603	0.12%
2019/03/26	0	0.00	3	114.50	114.00	-3	2,612	-0.11%
2019/03/25	3	113.50	0	0.00	113.50	3	2,608	0.12%
2019/03/22	0	0.00	54	115.51	115.50	-54	2,592	-2.08%
2019/03/20	0	0.00	1	114.00	114.50	-1	2,591	-0.04%
2019/03/19	10	115.40	0	0.00	114.50	10	2,611	0.38%
2019/03/18	0	0.00	9	116.00	116.50	-9	2,611	-0.34%
2019/03/15	42	111.20	11	113.64	116.00	31	2,614	1.19%
2019/03/14	8	112.31	4	112.38	112.00	4	2,539	0.16%
2019/03/13	3	114.00	0	0.00	113.50	3	2,536	0.12%
2019/03/12	40	115.50	0	0.00	115.00	40	2,541	1.57%
2019/03/11	20	115.50	20	116.50	115.00	0	2,569	0.00%
2019/03/08	40	116.00	0	0.00	116.00	40	2,597	1.54%
2019/03/07	21	116.48	1	116.50	116.50	20	2,675	0.75%
2019/03/06	5	117.00	40	117.75	117.50	-35	2,718	-1.29%
2019/03/05	40	115.75	0	0.00	116.50	40	2,743	1.46%
2019/03/04	12	116.71	21	116.93	116.50	-9	2,761	-0.33%
2019/02/26	0	0.00	20	117.00	117.00	-20	2,756	-0.73%
2019/02/25	0	0.00	1	116.00	116.00	-1	2,746	-0.04%
2019/02/22	2	115.50	1	114.50	115.00	1	2,763	0.04%
2019/02/21	21	115.57	0	0.00	116.50	21	2,739	0.77%
2019/02/18	1	115.50	54.1	115.57	115.50	-53.1	2,783	-1.91%
2019/02/15	1	112.00	1	112.00	112.00	0	2,832	0.00%
2019/02/14	11	109.73	74	111.86	112.00	-63	2,831	-2.22%
2019/02/13	3	108.33	0.2	109.00	108.50	2.9	2,785	0.10%
2019/02/11	0	0.00	15	108.67	106.50	-15	2,765	-0.54%
2019/01/30	10	108.50	0	0.00	107.50	10	2,720	0.37%
2019/01/29	21.1	108.00	1	108.50	108.50	20.1	2,715	0.74%
2019/01/28	0	0.00	13	109.96	110.00	-13	2,708	-0.48%
2019/01/25	1	108.50	1	109.00	108.50	0	2,724	0.00%
2019/01/24	25	108.00	1	107.50	107.50	24	2,733	0.88%
2019/01/23	10	110.00	75	110.75	110.00	-65	2,730	-2.38%
2019/01/22	0	0.00	12	111.50	111.00	-12	2,747	-0.44%
2019/01/21	0	0.00	20	111.85	112.00	-20	2,760	-0.72%
2019/01/18	20	109.25	0	0.00	110.50	20	2,781	0.72%
2019/01/16	21	110.21	1	110.00	109.00	20	2,855	0.70%
2019/01/14	2	110.75	2	111.25	109.50	0	2,865	0.00%
2019/01/10	41	112.02	1	111.50	111.50	40	2,899	1.38%
2019/01/09	3	111.00	20	112.50	114.00	-17	2,909	-0.58%
2019/01/08	26	106.12	26	109.27	107.50	0	2,870	0.00%
2019/01/04	2	104.50	1	104.00	104.50	1	2,890	0.03%
2019/01/02	2	104.00	2	103.75	103.00	0	3,032	0.00%
2018/12/28	2	107.75	2	108.25	109.00	0	3,084	0.00%
2018/12/27	0	0.00	8	108.56	109.50	-8	3,187	-0.25%
2018/12/26	21	103.93	0	0.00	103.00	21	3,300	0.64%
2018/12/25	5	101.30	7	101.43	103.00	-2	3,418	-0.06%
2018/12/24	5	105.00	10	104.50	104.50	-5	3,444	-0.15%
2018/12/22	12	108.38	0	0.00	107.50	12	3,444	0.35%
2018/12/21	2	108.50	1	108.50	109.00	1	3,505	0.03%
2018/12/20	20	110.50	0	0.00	109.50	20	3,536	0.57%
2018/12/18	1	111.50	0	0.00	110.50	1	3,583	0.03%
2018/12/17	11	111.50	3	111.17	112.50	8	3,689	0.22%
2018/12/14	20	110.93	3	111.50	111.00	17	3,724	0.46%
2018/12/13	2	112.25	0	0.00	113.00	2	3,750	0.05%
2018/12/12	62	111.96	0	0.00	112.50	62	3,794	1.63%
2018/12/11	20	112.00	0	0.00	112.00	20	3,783	0.53%
2018/12/10	0	0.00	21	113.45	113.00	-21	3,810	-0.55%
2018/12/07	3	112.50	0	0.00	113.00	3	3,871	0.08%
2018/12/06	1	110.50	1	111.50	110.50	0	3,898	0.00%
2018/12/04	20	113.00	0	0.00	112.50	20	3,860	0.52%
2018/12/03	1	113.00	3	114.50	115.50	-2	3,826	-0.05%
2018/11/30	1	111.50	2	112.50	111.50	-1	3,797	-0.03%
2018/11/29	2	112.25	0	0.00	111.00	2	3,737	0.05%
2018/11/28	8	112.00	1	114.00	114.00	7	3,684	0.19%
2018/11/26	0	0.00	2	114.50	112.50	-2	3,655	-0.05%
2018/11/23	1	113.00	0	0.00	113.50	1	3,637	0.03%
2018/11/21	1	112.00	0	0.00	112.00	1	3,608	0.03%
2018/11/19	1	113.00	20	113.53	115.00	-19	3,587	-0.53%
2018/11/16	23	110.59	3	111.83	112.00	20	3,581	0.56%
2018/11/15	2	110.53	2	111.00	111.00	0	3,539	0.00%
2018/11/14	3	113.17	1	114.00	111.00	2	3,512	0.06%
2018/11/13	2	114.00	1	114.50	113.00	1	3,452	0.03%
2018/11/12	1	117.50	1	115.50	117.00	0	3,401	0.00%
2018/11/09	23	118.00	2	117.25	117.00	21	3,383	0.62%
2018/11/08	22	119.02	21	119.52	119.50	1	3,365	0.03%
2018/11/07	1	120.00	17	120.76	120.00	-16	3,338	-0.48%
2018/11/06	43	119.27	18	120.53	120.50	25	3,327	0.75%
2018/11/05	11	119.64	21	121.36	121.50	-10	3,290	-0.30%
2018/11/02	31	119.85	11	120.50	120.50	20	3,263	0.61%
2018/11/01	1	120.00	1	121.00	122.00	0	3,266	0.00%
2018/10/31	0	0.00	21	121.52	122.00	-21	3,247	-0.65%
2018/10/30	1	117.50	1	118.50	118.50	0	3,216	0.00%
2018/10/26	24	119.40	0	0.00	118.50	24	3,211	0.75%
2018/10/25	22	118.32	23	119.09	122.00	-1	3,177	-0.03%
2018/10/24	13	119.50	23	121.26	120.50	-10	3,160	-0.32%
2018/10/23	23	120.02	13	120.96	120.50	10	3,138	0.32%
2018/10/22	1	121.00	1	123.00	123.00	0	3,113	0.00%
2018/10/19	24	120.08	23	121.46	119.50	1	3,112	0.03%
2018/10/18	40	122.00	21	122.95	123.00	19	3,075	0.62%
2018/10/17	48	124.04	11.3	124.90	123.00	36.7	3,036	1.21%
2018/10/16	6	123.67	45	125.67	125.50	-39	2,991	-1.30%
2018/10/15	44	124.20	3	125.00	123.00	41	2,931	1.40%
2018/10/12	1	127.00	2	126.50	127.00	-1	2,874	-0.03%
2018/10/11	28	126.39	4	125.00	126.50	24	2,835	0.85%
2018/10/09	3	132.33	14	134.57	135.00	-11	2,692	-0.41%
2018/10/08	25	130.26	24	132.04	133.00	1	2,635	0.04%
2018/10/05	28	135.20	1	136.00	132.50	27	2,557	1.06%
2018/10/04	23	136.98	21	138.50	137.50	2	2,445	0.08%
2018/10/03	22	140.80	2	142.50	140.00	20	2,312	0.86%
2018/10/02	11.1	146.50	0	0.00	147.00	11.1	2,193	0.51%
2018/09/28	0	0.00	1	149.50	148.00	-1	2,124	-0.05%
2018/09/27	1	148.50	13	147.15	148.00	-12	2,123	-0.57%
2018/09/26	3	144.50	5	145.10	146.00	-2	2,139	-0.09%
2018/09/25	6.1	143.16	3	144.17	142.00	3.1	2,200	0.14%
2018/09/21	14	145.71	13.5	145.67	147.00	0.5	2,211	0.02%
2018/09/20	0	0.00	1	139.00	139.00	-1	2,135	-0.05%
2018/09/19	0	0.00	6.1	135.50	137.00	-6.1	2,151	-0.28%
2018/09/18	1	131.50	42.2	131.29	132.50	-41.2	2,119	-1.94%
2018/09/17	52	129.70	6	129.58	129.50	46	2,093	2.20%
2018/09/14	2	130.25	1	130.06	132.00	1	2,088	0.05%
2018/09/13	2	131.50	5	129.70	133.00	-3	2,069	-0.14%
2018/09/12	0	0.00	25.1	127.30	127.50	-25.1	2,028	-1.23%
2018/09/11	20	123.00	20	124.50	125.50	0	2,028	0.00%
2018/09/10	0	0.00	22	124.55	124.50	-22	2,043	-1.08%
2018/09/06	23	122.98	1	123.00	124.00	22	2,064	1.07%
2018/09/05	3	123.67	0	0.00	124.00	3	2,057	0.15%
2018/09/03	24	124.42	0	0.00	124.50	24	2,059	1.17%
2018/08/31	1	125.00	1	126.00	126.00	0	2,070	0.00%
2018/08/30	4	125.63	0	0.00	125.00	4	2,066	0.19%
2018/08/28	0	0.00	2	127.50	128.00	-2	2,061	-0.10%
2018/08/27	1	127.50	1	128.00	128.00	0	2,103	0.00%
2018/08/24	0	0.00	21	126.45	127.00	-21	2,115	-0.99%
2018/08/23	0	0.00	20	125.00	125.00	-20	2,365	-0.85%
2018/08/22	0	0.00	0.1	125.00	125.00	-0.1	2,387	0.00%
2018/08/21	1	123.50	21	124.50	125.00	-20	2,405	-0.83%
2018/08/20	5	121.50	92	122.45	123.50	-87	2,406	-3.61%
2018/08/17	0	0.00	3	121.00	121.00	-3	2,373	-0.13%
2018/08/15	11	120.41	23	120.98	120.50	-12	2,419	-0.50%
2018/08/14	5	119.50	25	120.40	120.50	-20	2,448	-0.82%
2018/08/13	63	119.51	1	120.50	119.50	62	2,461	2.52%
2018/08/10	2	119.50	0	0.00	120.50	2	2,495	0.08%
2018/08/08	0	0.00	24	121.35	121.00	-24	2,568	-0.93%
2018/08/07	28	119.38	0	0.00	119.00	28	2,608	1.07%
2018/08/06	0	0.00	3	121.00	121.50	-3	2,631	-0.11%
2018/08/03	0	0.00	73	120.47	121.00	-73	2,692	-2.71%
2018/08/02	52	118.66	0	0.00	118.50	52	2,718	1.91%
2018/08/01	0	0.00	1	120.50	120.50	-1	2,721	-0.04%
2018/07/31	0	0.00	20	120.50	120.50	-20	2,739	-0.73%
2018/07/30	23	118.98	0	0.00	119.00	23	2,713	0.85%
2018/07/27	10	119.50	1	119.50	120.00	9	2,696	0.33%
2018/07/26	2	119.00	1	120.50	120.00	1	2,698	0.04%
2018/07/24	1	120.50	0	0.00	120.50	1	2,702	0.04%
2018/07/19	1	120.00	0	0.00	120.00	1	2,746	0.04%
2018/07/18	0	0.00	25	119.62	120.50	-25	2,771	-0.90%
2018/07/17	24	118.00	0	0.00	118.50	24	2,771	0.87%
2018/07/16	4	119.50	0	0.00	119.00	4	2,769	0.14%
2018/07/13	0	0.00	4.1	120.39	121.00	-4.1	2,795	-0.15%
2018/07/11	20	117.00	46	119.07	119.00	-26	2,830	-0.92%
2018/07/10	0	0.00	10	118.00	118.00	-10	2,812	-0.36%
2018/07/09	5	117.60	0	0.00	117.50	5	2,832	0.18%
2018/07/06	23	116.65	11	117.41	116.00	12	2,838	0.42%
2018/07/05	11	116.68	28	118.20	119.00	-17	2,833	-0.60%
2018/07/04	26	116.63	10	116.00	115.50	16	2,793	0.57%
2018/07/03	2	122.50	49	122.87	123.00	-47	2,745	-1.71%
2018/07/02	24	121.00	1	121.00	121.00	23	2,662	0.86%
2018/06/29	21	120.52	21	122.50	122.50	0	2,608	0.00%
2018/06/28	24	120.83	43	122.16	121.00	-19	2,560	-0.74%
2018/06/27	40	121.00	0	0.00	121.00	40	2,532	1.58%
2018/06/26	0	0.00	6	120.58	121.50	-6	2,547	-0.24%
2018/06/22	1	119.00	1	120.00	120.00	0	2,570	0.00%
2018/06/21	24	119.96	1	119.50	119.50	23	2,571	0.89%
2018/06/20	1	118.00	22	121.73	121.00	-21	2,697	-0.78%
2018/06/19	24	118.46	22	119.95	118.50	2	2,760	0.07%
2018/06/14	40	120.00	20	121.50	119.50	20	2,980	0.67%
2018/06/13	22	122.00	0	0.00	121.00	22	2,953	0.74%
2018/06/12	21	122.00	21	123.45	123.00	0	3,033	0.00%
2018/06/06	0	0.00	3	123.67	124.00	-3	3,011	-0.10%
2018/06/05	43	121.69	0	0.00	121.50	43	3,003	1.43%
2018/06/04	19	121.53	17	123.50	123.50	2	2,998	0.07%
2018/06/01	1	120.00	1	121.50	122.00	0	2,976	0.00%
2018/05/31	0	0.00	23	121.15	121.50	-23	2,954	-0.78%
2018/05/30	20	118.50	0	0.00	118.00	20	2,723	0.73%
2018/05/28	23	120.87	0	0.00	121.00	23	2,734	0.84%
2018/05/23	34	122.94	1	122.50	122.00	33	2,795	1.18%
2018/05/22	10	126.50	1	127.00	125.00	9	2,793	0.32%
2018/05/18	5	124.70	0	0.00	124.00	5	2,851	0.18%
2018/05/17	0	0.00	21	126.05	125.50	-21	2,886	-0.73%
2018/05/16	21	122.02	0	0.00	123.50	21	2,897	0.72%
2018/05/15	3	124.00	1	124.50	122.50	2	2,998	0.07%
2018/05/10	0	0.00	43	123.95	123.00	-43	3,071	-1.40%
2018/05/08	0	0.00	27	121.37	121.50	-27	3,059	-0.88%
2018/05/07	0	0.00	1	119.00	118.50	-1	3,050	-0.03%
2018/05/03	34	118.68	1	119.50	118.50	33	3,095	1.07%
2018/05/02	12	119.50	0	0.00	120.00	12	3,121	0.38%
2018/04/30	0	0.00	45	121.19	121.50	-45	3,134	-1.44%
2018/04/27	2	118.50	2	119.00	119.00	0	3,148	0.00%
2018/04/26	26	118.54	3	119.50	119.00	23	3,191	0.72%
2018/04/25	0	0.00	23	119.63	120.50	-23	3,175	-0.72%
2018/04/24	24	117.50	3	117.83	117.50	21	3,201	0.66%
2018/04/23	1	118.50	0	0.00	119.00	1	3,282	0.03%
2018/04/20	1	118.50	1	119.50	119.50	0	3,280	0.00%
2018/04/18	0	0.00	21	119.50	118.50	-21	3,319	-0.63%
2018/04/17	23	117.57	0	0.00	117.50	23	3,346	0.69%
2018/04/16	20	119.50	20	121.50	119.00	0	3,382	0.00%
2018/04/13	2	118.25	2	118.75	120.50	0	3,472	0.00%
2018/04/11	0	0.00	4	118.38	119.50	-4	3,550	-0.11%
2018/04/10	4	117.50	2	118.00	117.50	2	3,589	0.06%
2018/04/09	20	116.00	21	118.05	119.00	-1	3,633	-0.03%
2018/04/03	1	116.00	0	0.00	116.00	1	3,627	0.03%
2018/04/02	1	117.00	0	0.00	117.00	1	3,641	0.03%
2018/03/31	22	118.52	1	119.50	118.50	21	3,692	0.57%
2018/03/30	21	118.50	1	119.00	119.50	20	3,761	0.53%
2018/03/29	25	118.30	45	119.44	118.50	-20	3,749	-0.53%
2018/03/28	1	118.00	1	118.50	118.50	0	3,739	0.00%
2018/03/26	0	0.00	24	118.40	118.50	-24	3,735	-0.64%
2018/03/23	42	114.49	53	116.42	117.50	-11	3,725	-0.30%
2018/03/22	3	116.50	30	116.50	116.50	-27	3,602	-0.75%
2018/03/21	22	106.00	0	0.00	106.00	22	3,532	0.62%
2018/03/20	12	115.92	20	116.00	115.50	-8	3,294	-0.24%
2018/03/19	2	115.25	2	115.75	116.00	0	3,305	0.00%
2018/03/16	27	114.78	0	0.00	116.00	27	3,357	0.80%
2018/03/15	1	117.00	1	117.00	117.00	0	3,278	0.00%
2018/03/14	0	0.00	40	117.25	117.50	-40	3,290	-1.22%
2018/03/13	0	0.00	23	116.59	117.50	-23	3,270	-0.70%
2018/03/12	20	115.50	0	0.00	116.00	20	3,262	0.61%
2018/03/09	0	0.00	10	114.40	113.50	-10	3,307	-0.30%
2018/03/07	10	114.00	0	0.00	113.00	10	3,441	0.29%
2018/03/05	1	113.00	0	0.00	111.50	1	3,506	0.03%
2018/03/02	23	112.48	0	0.00	112.50	23	3,473	0.66%
2018/03/01	43	114.71	0	0.00	114.50	43	3,455	1.24%
2018/02/26	0	0.00	35	117.21	118.00	-35	3,385	-1.03%
2018/02/23	0	0.00	22	115.00	115.50	-22	3,343	-0.66%
2018/02/22	22	113.00	0	0.00	113.00	22	3,355	0.66%
2018/02/21	0	0.00	40	114.75	115.50	-40	3,367	-1.19%
2018/02/12	64	113.00	0	0.00	111.50	64	3,318	1.93%
2018/02/09	21	111.98	21.1	115.03	116.00	-0.1	3,273	0.00%
2018/02/08	20	115.50	1	114.50	115.50	19	3,217	0.59%
2018/02/07	22	115.20	31	116.77	116.00	-9	3,197	-0.28%
2018/02/06	32	112.22	21.1	113.93	113.00	10.9	3,076	0.36%
2018/02/05	1	117.00	1	120.00	119.50	0	2,989	0.00%
2018/02/02	16	121.50	0	0.00	120.50	16	2,921	0.55%
2018/02/01	2	123.50	0	0.00	124.50	2	2,911	0.07%
2018/01/31	1	121.00	3	123.67	124.00	-2	2,901	-0.07%
2018/01/29	0	0.00	10.1	125.01	126.50	-10.1	2,852	-0.35%
2018/01/26	0	0.00	0.1	123.50	124.00	-0.1	2,826	0.00%
2018/01/25	10	121.50	1	123.00	123.00	9	2,802	0.32%
2018/01/24	1	120.00	1	121.50	121.50	0	2,770	0.00%
2018/01/23	0	0.00	3.1	120.86	122.50	-3.1	2,749	-0.11%
2018/01/22	1	119.00	2	119.50	120.50	-1	2,718	-0.04%
2018/01/18	0	0.00	0.2	120.00	120.50	-0.2	2,663	-0.01%
2018/01/17	3	122.00	12	122.50	120.00	-9	2,637	-0.34%
2018/01/15	1	120.00	0	0.00	120.00	1	2,557	0.04%
2018/01/12	1	119.50	0.2	119.50	120.00	0.9	2,664	0.03%
2018/01/11	11	119.45	0	0.00	119.50	11	2,657	0.41%
2018/01/09	2	120.25	1	120.00	120.50	1	2,596	0.04%
2018/01/08	1	120.00	0.1	121.50	122.00	0.9	2,523	0.04%
2018/01/05	1	119.00	1	119.50	120.00	0	2,479	0.00%
2018/01/04	0	0.00	0.1	118.50	119.00	-0.1	2,477	0.00%
2018/01/03	1	117.00	22	117.50	117.50	-21	2,465	-0.85%
2018/01/02	20	115.50	12	115.00	115.00	8	2,433	0.33%

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

大昌-新店券商分點個股進出
大昌-新店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

大昌-新店 券商分點個股進出 大昌-新店 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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析