台塑化 (6505)-玉山-高雄券商分點個股進出

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:13:35(已收盤)

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

台塑化 (6505)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	21	69.65	0	0.00	69.50	21	4,019	0.52%
2024/05/20	15	69.90	15	70.40	70.20	0	3,985	0.00%
2024/05/17	2	70.30	0	0.00	69.90	2	3,976	0.05%
2024/05/16	1.3	70.27	0	0.00	70.40	1.3	3,958	0.03%
2024/05/15	20.2	70.05	0	0.00	70.20	20.2	3,882	0.52%
2024/05/14	42	69.82	0	0.00	69.70	42	3,851	1.09%
2024/05/13	1	70.30	0	0.00	69.90	1	3,837	0.03%
2024/05/10	0.1	70.50	6	70.03	70.30	-5.9	3,833	-0.15%
2024/05/09	3	70.20	0	0.00	69.80	3	3,849	0.08%
2024/05/08	2	71.15	0	0.00	71.00	2	3,808	0.05%
2024/05/07	0	0.00	1	71.70	71.50	-1	3,790	-0.03%
2024/05/06	2	71.50	1	72.00	71.50	1	3,789	0.03%
2024/05/03	5	71.62	0	0.00	71.70	5	3,761	0.13%
2024/05/02	2.1	71.57	0	0.00	71.60	2.1	3,756	0.06%
2024/04/30	5	72.00	0.1	72.30	72.20	4.9	3,751	0.13%
2024/04/29	0	72.40	10	72.36	72.60	-10	3,729	-0.27%
2024/04/26	0.1	71.50	0	0.00	71.20	0.1	3,702	0.00%
2024/04/25	3	71.80	0	0.00	72.00	3	3,726	0.08%
2024/04/24	0	0.00	1	72.60	72.90	-1	3,734	-0.03%
2024/04/23	1	72.20	0	0.00	72.90	1	3,809	0.03%
2024/04/22	1	72.10	22	71.60	72.70	-21	3,887	-0.54%
2024/04/19	20.3	69.57	0	0.00	69.30	20.3	3,788	0.54%
2024/04/18	24	69.96	0	0.00	70.30	24	3,674	0.65%
2024/04/17	4	70.35	3	70.50	70.30	1	3,610	0.03%
2024/04/16	8.3	71.08	1	72.10	71.10	7.3	3,543	0.21%
2024/04/15	1	73.40	3	73.67	73.60	-2	3,459	-0.06%
2024/04/12	4.2	72.53	1.5	72.30	72.50	2.7	3,393	0.08%
2024/04/11	1.3	73.08	0.3	72.85	73.30	1	3,345	0.03%
2024/04/10	0	0.00	13	73.98	74.00	-13	3,298	-0.39%
2024/04/09	3	73.10	5	73.14	73.30	-2	3,276	-0.06%
2024/04/08	2	71.95	0	0.00	72.70	2	3,212	0.06%
2024/04/03	4	72.40	5	72.50	72.30	-1	3,181	-0.03%
2024/04/02	5	71.98	1	71.70	72.20	4	3,062	0.13%
2024/04/01	7.3	70.99	9.3	71.49	71.80	-2	2,994	-0.07%
2024/03/29	3	69.37	1	69.30	69.50	2	2,877	0.07%
2024/03/28	10	69.28	0	0.00	68.60	10	2,825	0.35%
2024/03/27	2	69.60	0	0.00	69.40	2	2,799	0.07%
2024/03/26	7.1	69.99	18.2	70.14	70.20	-11.1	2,759	-0.40%
2024/03/25	18	68.16	14.2	68.50	68.60	3.8	2,676	0.14%
2024/03/22	46	68.26	21	68.10	68.10	25	2,643	0.95%
2024/03/21	48.1	68.54	61	68.83	69.00	-12.9	2,556	-0.50%
2024/03/20	2.1	69.30	4	69.55	69.40	-1.9	2,480	-0.08%
2024/03/19	8	69.80	1	70.30	69.70	7	2,443	0.29%
2024/03/18	5	70.46	2	70.45	70.60	3	2,364	0.13%
2024/03/15	0	0.00	1	71.30	71.20	-1	2,318	-0.04%
2024/03/14	1	70.90	0	0.00	71.20	1	2,261	0.04%
2024/03/13	5	70.56	0	0.00	70.70	5	2,236	0.22%
2024/03/12	1.1	71.11	0	0.00	71.10	1.1	2,205	0.05%
2024/03/11	0	0.00	40	71.00	71.10	-40	2,170	-1.84%
2024/03/08	6.1	70.37	0	0.00	70.70	6.1	2,149	0.28%
2024/03/07	3.6	70.94	1	71.00	71.20	2.6	2,107	0.12%
2024/03/06	1	71.50	6	71.85	71.30	-5	2,078	-0.24%
2024/03/05	8	71.65	0	0.00	71.60	8	2,076	0.39%
2024/03/04	3	71.73	37	72.49	72.10	-34	2,056	-1.65%
2024/03/01	90.1	72.02	54	72.30	72.30	36.1	2,038	1.77%
2024/02/29	3	71.50	0	0.00	74.30	3	2,001	0.15%
2024/02/27	10	71.78	0	0.00	71.70	10	1,947	0.51%
2024/02/26	3	72.03	0	0.00	72.30	3	1,922	0.16%
2024/02/23	3	72.70	0	0.00	72.60	3	1,900	0.16%
2024/02/22	0.1	72.90	0	0.00	72.70	0.1	1,948	0.01%
2024/02/21	2	73.20	0	0.00	73.20	2	1,944	0.10%
2024/02/20	12.4	73.47	1	73.40	73.40	11.4	1,956	0.58%
2024/02/19	1	74.00	0	0.00	74.10	1	1,965	0.05%
2024/02/15	3	73.13	1	73.20	73.40	2	2,071	0.10%
2024/02/05	1.1	74.51	0	0.00	74.30	1.1	2,042	0.05%
2024/02/02	0	0.00	1	75.80	76.00	-1	2,031	-0.05%
2024/02/01	0	0.00	4	76.30	76.20	-4	2,013	-0.20%
2024/01/31	0	0.00	14	74.07	74.60	-14	1,979	-0.71%
2024/01/30	30.2	73.75	17	74.08	73.70	13.2	1,977	0.66%
2024/01/29	1	75.20	1.2	74.68	75.10	-0.2	1,991	-0.01%
2024/01/26	1	73.90	10	73.70	74.00	-9	1,983	-0.45%
2024/01/25	1	73.20	48	73.09	73.20	-47	1,974	-2.38%
2024/01/24	46	72.66	4	73.00	73.00	42	1,961	2.14%
2024/01/23	10	72.40	0	0.00	72.40	10	1,946	0.51%
2024/01/22	0.1	72.49	25	72.51	72.40	-24.9	1,943	-1.28%
2024/01/19	54.3	71.97	52	72.66	72.20	2.3	1,922	0.12%
2024/01/18	3.3	72.50	1	72.30	72.30	2.3	1,883	0.12%
2024/01/17	80.1	73.27	35	73.69	73.00	45.1	1,842	2.45%
2024/01/16	28.2	75.27	0	0.00	74.80	28.2	1,733	1.63%
2024/01/15	8.1	78.45	5	78.26	78.20	3.1	1,609	0.19%
2024/01/11	42.1	78.70	0	0.00	78.70	42.1	1,634	2.57%
2024/01/10	2.2	79.12	0	0.00	79.10	2.2	1,657	0.13%
2024/01/09	12	79.47	0	0.00	79.30	12	1,673	0.72%
2024/01/08	0	0.00	1	80.50	80.00	-1	1,678	-0.06%
2024/01/04	0.2	79.00	0	0.00	79.70	0.2	1,719	0.01%
2024/01/03	6.7	79.88	0	0.00	79.70	6.7	1,778	0.38%
2023/12/29	18	80.99	0	0.00	80.70	18	1,770	1.02%
2023/12/28	2	81.40	5	81.64	81.80	-3	1,783	-0.17%
2023/12/27	73	81.33	17	81.50	81.60	56	1,774	3.16%
2023/12/26	4	81.08	3	81.70	81.80	1	1,754	0.06%
2023/12/25	10	80.30	0	0.00	80.70	10	1,745	0.57%
2023/12/22	26	80.43	0	0.00	80.20	26	1,756	1.48%
2023/12/21	8	82.10	0.2	82.07	81.90	7.9	1,746	0.45%
2023/12/20	17	82.26	2	82.80	82.90	15	1,736	0.86%
2023/12/19	1	82.30	0	0.00	82.50	1	1,723	0.06%
2023/12/18	5	83.58	0	0.00	83.20	5	1,739	0.29%
2023/12/15	0	82.80	13.2	84.06	83.80	-13.2	1,747	-0.76%
2023/12/14	0	0.00	1	82.00	83.30	-1	1,711	-0.06%
2023/12/13	6	81.47	0	0.00	81.60	6	1,666	0.36%
2023/12/12	0	0.00	1	81.50	82.50	-1	1,695	-0.06%
2023/12/08	5	81.80	0	0.00	82.20	5	1,726	0.29%
2023/12/01	1	83.40	0	0.00	83.50	1	1,787	0.06%
2023/11/30	0	0.00	3	85.30	85.00	-3	1,783	-0.17%
2023/11/29	0	0.00	1	84.10	84.50	-1	1,779	-0.06%
2023/11/28	0.2	83.30	0	0.00	84.70	0.2	1,783	0.01%
2023/11/23	0	0.00	11.2	83.99	84.00	-11.2	1,798	-0.63%
2023/11/22	3	84.50	0	0.00	84.00	3	1,803	0.17%
2023/11/21	0	0.00	2	85.05	85.30	-2	1,817	-0.11%
2023/11/20	0.2	83.50	0	0.00	83.80	0.2	1,759	0.01%
2023/11/17	0	0.00	3	83.80	83.70	-3	1,760	-0.17%
2023/11/16	0	0.00	5.3	83.55	84.00	-5.3	1,727	-0.31%
2023/11/15	0	0.00	6	82.83	83.00	-6	1,699	-0.35%
2023/11/13	0	0.00	0.2	80.41	80.70	-0.2	1,594	-0.01%
2023/11/06	0	0.00	2	81.60	81.50	-2	1,624	-0.12%
2023/11/02	0	0.00	0	80.00	79.50	0	1,621	0.00%
2023/10/26	1	79.00	0	0.00	78.90	1	1,691	0.06%
2023/10/25	1	79.70	0	0.00	79.90	1	1,675	0.06%
2023/10/24	0	0.00	1	80.10	80.10	-1	1,687	-0.06%
2023/10/23	1	80.20	0	0.00	80.00	1	1,693	0.06%
2023/10/20	0	0.00	1	80.50	80.70	-1	1,716	-0.06%
2023/10/19	0	0.00	1	81.30	81.50	-1	1,730	-0.06%
2023/10/18	5	82.04	24	81.63	82.10	-19	1,753	-1.08%
2023/10/17	3	81.60	20	81.57	81.80	-17	1,757	-0.97%
2023/10/16	0	81.10	0	0.00	81.40	0	1,779	0.00%
2023/10/13	2	80.20	0	0.00	80.10	2	1,786	0.11%
2023/10/12	4	81.05	0	0.00	81.40	4	1,779	0.22%
2023/10/11	0	0.00	2	80.70	81.40	-2	1,780	-0.11%
2023/10/06	3	78.23	0	0.00	78.40	3	1,747	0.17%
2023/10/05	0	78.55	0	0.00	78.20	0	1,757	0.00%
2023/10/04	7	78.11	0	0.00	78.10	7	1,748	0.40%
2023/10/03	17.1	79.38	0	0.00	79.10	17.1	1,749	0.98%
2023/10/02	1	80.30	0	0.00	80.30	1	1,766	0.06%
2023/09/28	0	0.00	1	80.30	80.60	-1	1,804	-0.06%
2023/09/27	1	79.10	0	0.00	79.50	1	1,810	0.06%
2023/09/26	4.1	79.43	0	0.00	79.40	4.1	1,803	0.23%
2023/09/22	3	80.20	0	0.00	80.30	3	1,785	0.17%
2023/09/21	1.1	80.02	1	80.10	80.00	0.1	1,788	0.00%
2023/09/20	0	81.10	0	0.00	81.50	0	1,793	0.00%
2023/09/19	11	81.08	6	81.40	81.20	5	1,788	0.28%
2023/09/18	2	81.70	0	0.00	82.00	2	1,783	0.11%
2023/09/15	9	82.11	21	82.26	81.80	-12	1,797	-0.67%
2023/09/14	0	0.00	4	82.83	83.00	-4	1,764	-0.23%
2023/09/13	21	82.55	4	82.15	82.60	17	1,748	0.97%
2023/09/12	1	81.50	3	81.53	81.50	-2	1,763	-0.11%
2023/09/11	0	0.00	15	80.97	81.40	-15	1,752	-0.86%
2023/09/08	0	0.00	30	80.23	80.60	-30	1,736	-1.73%
2023/09/07	0.1	79.60	5	79.54	79.60	-4.9	1,768	-0.28%
2023/09/06	32	80.20	7	81.07	79.90	25	1,766	1.41%
2023/09/05	23.2	80.71	0	0.00	80.80	23.2	1,750	1.32%
2023/09/04	0.2	80.90	4	81.18	81.30	-3.8	1,753	-0.22%
2023/08/31	5	79.56	0	0.00	79.30	5	1,771	0.28%
2023/08/30	1	80.10	2	80.20	80.50	-1	1,755	-0.06%
2023/08/29	1	79.80	0	0.00	80.10	1	1,763	0.06%
2023/08/28	4	79.53	0	0.00	80.00	4	1,772	0.23%
2023/08/25	1.1	79.63	0	0.00	79.60	1.1	1,814	0.06%
2023/08/24	1	80.70	0	0.00	80.40	1	1,810	0.06%
2023/08/23	0	0.00	0.1	80.90	81.20	-0.1	1,809	0.00%
2023/08/22	0	79.50	0	0.00	79.90	0	1,804	0.00%
2023/08/18	1	78.80	0	0.00	79.00	1	1,822	0.05%
2023/08/17	3	78.80	0	0.00	78.80	3	1,831	0.17%
2023/08/16	9.1	79.44	1	80.40	79.50	8.1	1,826	0.44%
2023/08/14	0.2	81.15	0	0.00	81.00	0.2	1,883	0.01%
2023/08/10	1.2	80.99	2.6	81.20	81.40	-1.5	2,022	-0.07%
2023/08/09	0	0.00	0.4	80.70	81.00	-0.4	1,999	-0.02%
2023/08/08	3	80.30	0	0.00	79.80	3	1,991	0.15%
2023/08/04	1	80.60	0	0.00	80.60	1	1,946	0.05%
2023/08/02	10	79.78	0	0.00	79.60	10	1,936	0.52%
2023/08/01	0	80.60	4	81.10	81.00	-4	1,892	-0.21%
2023/07/31	1	80.70	0.3	81.00	80.20	0.7	1,873	0.04%
2023/07/28	0	80.40	0	0.00	80.10	0	1,857	0.00%
2023/07/26	5	79.44	4	80.10	80.10	1	1,837	0.05%
2023/07/25	3	78.87	0	0.00	79.00	3	1,828	0.16%
2023/07/24	3	78.50	0	0.00	78.40	3	1,807	0.17%
2023/07/21	4.2	78.77	8	79.00	78.60	-3.8	1,801	-0.21%
2023/07/20	1.3	79.00	0	0.00	79.10	1.3	1,760	0.07%
2023/07/19	4	79.80	10	79.39	79.30	-6	1,717	-0.35%
2023/07/18	19	79.94	1.2	80.29	79.80	17.8	1,685	1.06%
2023/07/17	3.5	80.72	0.2	81.82	80.80	3.3	1,658	0.20%
2023/07/14	2	80.85	3.5	81.73	81.60	-1.5	1,670	-0.09%
2023/07/13	0	0.00	5	80.52	80.80	-5	1,643	-0.30%
2023/07/12	4.7	79.44	1	79.60	79.50	3.7	1,630	0.23%
2023/07/11	1	79.80	10	79.70	80.10	-9	1,625	-0.55%
2023/07/10	13.1	79.34	0	0.00	79.20	13.1	1,647	0.79%
2023/07/07	1	79.80	2	79.75	79.90	-1	1,624	-0.06%
2023/07/06	9	81.42	1.2	81.63	81.00	7.8	1,596	0.49%
2023/07/05	4	83.48	0	0.00	83.30	4	1,562	0.26%
2023/07/04	1	83.50	0	0.00	83.50	1	1,556	0.06%
2023/06/30	1	84.60	0	0.00	84.30	1	1,610	0.06%
2023/06/29	0	0.00	1	86.10	85.30	-1	1,603	-0.06%
2023/06/28	5	85.36	1	85.30	85.30	4	1,596	0.25%
2023/06/16	1	86.50	0	0.00	86.40	1	1,570	0.06%
2023/06/12	0	0.00	2	88.20	88.20	-2	1,553	-0.13%
2023/06/09	0	0.00	3	88.50	88.90	-3	1,570	-0.19%
2023/06/08	0.2	88.00	1	87.60	87.80	-0.8	1,574	-0.05%
2023/06/07	1	88.50	6.4	88.68	88.90	-5.4	1,608	-0.34%
2023/06/06	1	88.20	0	0.00	88.60	1	1,600	0.06%
2023/06/05	6.2	88.05	0	0.00	87.60	6.2	1,615	0.38%
2023/06/02	1	86.50	0	0.00	87.10	1	1,591	0.06%
2023/06/01	1	85.50	0	0.00	85.50	1	1,598	0.06%
2023/05/31	5	86.16	0	0.00	86.20	5	1,610	0.31%
2023/05/26	0.1	87.00	0	0.00	86.60	0.1	1,650	0.01%
2023/05/25	2.1	87.81	0	0.00	87.60	2.1	1,651	0.13%
2023/05/24	0	0.00	0.2	88.10	89.50	-0.2	1,673	-0.01%
2023/05/22	1	88.40	0	0.00	88.60	1	1,701	0.06%
2023/05/19	1	89.70	0	0.00	89.80	1	1,694	0.06%
2023/05/18	0	0.00	10	90.00	89.80	-10	1,698	-0.59%
2023/05/17	0.3	88.70	3	88.80	89.60	-2.7	1,676	-0.16%
2023/05/16	0	0.00	5	87.32	88.20	-5	1,563	-0.32%
2023/05/10	1	84.90	3	85.30	85.20	-2	1,574	-0.13%
2023/05/08	0	0.00	1	85.49	84.80	-1	1,595	-0.06%
2023/05/05	1	84.80	0	0.00	85.10	1	1,601	0.06%
2023/04/28	1	86.50	0	0.00	86.80	1	1,824	0.05%
2023/04/27	0.3	86.47	0	0.00	86.50	0.3	1,839	0.02%
2023/04/26	0.3	86.90	3	87.00	86.90	-2.7	1,879	-0.14%
2023/04/21	0	85.10	0	0.00	85.40	0	1,927	0.00%
2023/04/20	0	85.30	1.4	85.09	85.20	-1.4	1,941	-0.07%
2023/04/19	0	86.60	0.1	86.51	85.60	0	1,979	0.00%
2023/04/18	2.1	86.23	0.1	86.80	86.50	1.9	1,968	0.10%
2023/04/14	1	88.10	0	0.00	88.20	1	1,951	0.05%
2023/04/13	0.5	88.00	14	88.03	88.40	-13.5	1,951	-0.69%
2023/04/12	1	87.10	3	87.60	87.60	-2	1,925	-0.10%
2023/04/11	0	0.00	1	87.50	87.60	-1	1,939	-0.05%
2023/04/10	0	0.00	4	87.20	87.50	-4	1,944	-0.21%
2023/04/07	0	0.00	5	86.64	86.80	-5	1,933	-0.26%
2023/04/06	13	86.57	14	86.83	86.00	-1	1,926	-0.05%
2023/03/31	2	84.95	1.1	85.08	85.00	1	1,898	0.05%
2023/03/30	0	0.00	0	84.40	84.70	0	1,885	0.00%
2023/03/29	0.6	84.52	1	84.60	84.70	-0.4	1,883	-0.02%
2023/03/28	0.1	83.80	0.1	84.20	84.30	0	1,903	0.00%
2023/03/24	1.4	83.16	0.3	83.62	83.20	1.1	1,952	0.05%
2023/03/23	0.3	83.22	4.1	83.37	84.00	-3.8	1,962	-0.19%
2023/03/22	2.1	82.54	0	82.40	82.70	2.1	1,966	0.11%
2023/03/21	0.1	82.00	0	0.00	81.70	0.1	1,984	0.00%
2023/03/20	0.1	81.95	0	0.00	81.50	0.1	1,990	0.00%
2023/03/17	0	0.00	1	82.20	81.70	-1	2,003	-0.05%
2023/03/16	1	81.80	0	0.00	81.60	1	2,001	0.05%
2023/03/15	2	82.50	0	0.00	82.20	2	2,020	0.10%
2023/03/14	3	82.40	0	0.00	82.20	3	2,027	0.15%
2023/03/13	3	83.50	2	83.40	83.10	1	2,016	0.05%
2023/03/10	1	83.32	3	83.53	83.30	-2	2,020	-0.10%
2023/03/09	2	85.00	0	0.00	84.50	2	2,034	0.10%
2023/03/03	2	83.45	2	83.90	83.90	0	2,167	0.00%
2023/03/02	0	83.18	0	83.50	83.50	0	2,191	0.00%
2023/03/01	1	83.80	1	83.61	83.60	0	2,159	0.00%
2023/02/24	0	0.00	2	85.00	85.10	-2	2,108	-0.09%
2023/02/22	1	85.30	0	0.00	85.10	1	2,114	0.05%
2023/02/21	2	85.60	3	85.77	85.60	-1	2,090	-0.05%
2023/02/20	1	84.10	0	0.00	84.60	1	2,095	0.05%
2023/02/17	0	0.00	1	84.00	84.20	-1	2,135	-0.05%
2023/02/16	0	0.00	3	83.36	84.00	-3	2,172	-0.14%
2023/02/15	2	82.40	2	83.30	82.30	0	2,175	0.00%
2023/02/14	0	83.60	1	83.30	83.40	-1	2,165	-0.05%
2023/02/10	0	0.00	0	83.40	83.00	0	2,186	0.00%
2023/02/09	1	82.80	0	0.00	83.00	1	2,184	0.05%
2023/02/08	0	82.50	0	83.00	82.30	0	2,189	0.00%
2023/02/07	0	82.73	0	82.70	82.90	0	2,193	0.00%
2023/02/06	0	82.00	0	0.00	81.60	0	2,195	0.00%
2023/02/03	1	82.30	0	0.00	82.20	1	2,197	0.05%
2023/02/02	3.1	82.01	2	82.40	82.80	1.1	2,213	0.05%
2023/02/01	9	82.41	0	82.50	82.70	9	2,205	0.41%
2023/01/30	0	0.00	8	84.80	84.60	-8	2,191	-0.37%
2023/01/17	0	0.00	4	83.60	83.10	-4	2,142	-0.19%
2023/01/16	0.1	82.95	6.1	83.53	83.80	-6	2,170	-0.28%
2023/01/13	0	0.00	5	82.44	82.20	-5	2,144	-0.23%
2023/01/12	0	0.00	2	82.20	81.70	-2	2,177	-0.09%
2023/01/10	0	0.00	2	82.50	82.60	-2	2,199	-0.09%
2023/01/09	0	0.00	3.1	81.90	82.10	-3.1	2,187	-0.14%
2023/01/06	0	0.00	14	80.04	81.20	-14	2,191	-0.64%
2023/01/03	5	79.24	0	0.00	80.10	5	2,289	0.22%
2022/12/30	0	0.00	6	80.20	80.30	-6	2,296	-0.26%
2022/12/29	16	79.60	0	0.00	79.70	16	2,321	0.69%
2022/12/27	0	0.00	1	80.90	81.00	-1	2,358	-0.04%
2022/12/26	0	80.50	0	0.00	80.30	0	2,385	0.00%
2022/12/23	1	79.50	1	79.70	80.10	0	2,435	0.00%
2022/12/20	3	79.87	1	80.30	79.70	2	2,475	0.08%
2022/12/19	0	0.00	1	81.00	80.30	-1	2,472	-0.04%
2022/12/16	2.1	81.21	0	0.00	81.00	2.1	2,484	0.08%
2022/12/15	0.1	82.70	0	0.00	82.80	0.1	2,518	0.00%
2022/12/14	0	83.00	1	82.80	82.80	-1	2,532	-0.04%
2022/12/13	0	0.00	17	81.50	81.00	-17	2,539	-0.67%
2022/12/12	0	0.00	0.1	81.40	81.10	-0.1	2,550	0.00%
2022/12/08	3	81.64	0	0.00	81.30	3	2,641	0.11%
2022/12/07	1	82.50	0	0.00	82.40	1	2,644	0.04%
2022/12/05	0	0.00	1	84.30	84.20	-1	2,634	-0.04%
2022/12/01	21	84.42	0	0.00	84.30	21	2,665	0.79%
2022/11/29	0	0.00	0.2	84.45	84.50	-0.2	2,554	-0.01%
2022/11/25	0	0.00	4	86.08	86.90	-4	2,586	-0.15%
2022/11/24	0	0.00	6	85.08	85.40	-6	2,546	-0.24%
2022/11/23	1	83.50	0	0.00	83.10	1	2,557	0.04%
2022/11/21	0	0.00	0	83.00	82.80	0	2,613	0.00%
2022/11/18	2.1	82.32	0	0.00	82.80	2.1	2,628	0.08%
2022/11/17	0	0.00	0	83.90	83.60	0	2,623	0.00%
2022/11/16	2	84.55	0.1	84.10	83.20	1.9	2,626	0.07%
2022/11/15	1.1	84.12	0	0.00	85.90	1.1	2,588	0.04%
2022/11/14	0.1	84.60	3	84.80	85.10	-2.9	2,559	-0.11%
2022/11/11	0	0.00	1	83.90	83.90	-1	2,531	-0.04%
2022/11/09	0	0.00	2	83.10	83.30	-2	2,542	-0.08%
2022/11/08	1	82.70	0	0.00	83.30	1	2,531	0.04%
2022/11/03	0	0.00	6	81.10	81.80	-6	2,553	-0.23%
2022/11/02	0.1	81.80	0	81.90	81.90	0	2,544	0.00%
2022/11/01	2	82.90	0	83.00	83.20	2	2,531	0.08%
2022/10/31	0	0.00	10	83.00	83.00	-10	2,526	-0.40%
2022/10/26	0	0.00	1	82.00	82.10	-1	2,527	-0.04%
2022/10/25	0	0.00	1.1	81.23	81.70	-1.1	2,493	-0.04%
2022/10/24	1	80.89	3	80.30	80.60	-2	2,464	-0.08%
2022/10/21	0	0.00	70	78.42	79.00	-70	2,421	-2.89%
2022/10/20	62	77.33	9	77.13	77.40	53	2,412	2.20%
2022/10/19	19	78.22	0	0.00	77.90	19	2,362	0.80%
2022/10/18	0	0.00	1.1	78.88	79.40	-1.1	2,329	-0.05%
2022/10/17	0.1	77.50	4	78.33	79.00	-3.9	2,350	-0.17%
2022/10/13	11.1	75.97	2	77.40	75.50	9.1	2,377	0.38%
2022/10/12	5.1	78.32	45	78.21	78.10	-39.9	2,349	-1.70%
2022/10/11	27.2	78.58	25	78.96	79.00	2.2	2,434	0.09%
2022/10/07	29	80.27	8	80.15	80.00	21	2,440	0.86%
2022/10/06	18	80.50	0	80.90	80.60	18	2,439	0.74%
2022/10/05	6.1	80.62	3	80.97	80.90	3.1	2,466	0.12%
2022/10/04	2.1	81.25	0	0.00	81.10	2.1	2,478	0.08%
2022/10/03	2	81.65	11	81.43	81.40	-9	2,485	-0.36%
2022/09/30	0	0.00	1	82.70	82.90	-1	2,506	-0.04%
2022/09/29	1	80.32	1.5	81.10	81.70	-0.5	2,486	-0.02%
2022/09/28	0.1	79.00	6	79.15	80.10	-5.9	2,503	-0.24%
2022/09/27	2	79.35	4	79.20	79.50	-2	2,528	-0.08%
2022/09/26	0	79.00	25	78.63	79.60	-25	2,562	-0.97%
2022/09/23	23	79.43	1	79.60	79.40	22	2,590	0.85%
2022/09/22	73.5	78.87	68	79.50	79.30	5.5	2,605	0.21%
2022/09/21	5	80.40	9	80.49	80.60	-4	2,543	-0.16%
2022/09/20	8	80.86	0	0.00	80.90	8	2,540	0.31%
2022/09/19	9	81.72	0	0.00	81.30	9	2,567	0.35%
2022/09/16	12	80.93	2	81.10	82.60	10	2,616	0.38%
2022/09/15	10.1	81.10	9	81.50	81.80	1.1	2,604	0.04%
2022/09/14	2.2	81.47	2	81.65	81.40	0.2	2,602	0.01%
2022/09/13	2	82.45	2	82.60	82.90	0	2,658	0.00%
2022/09/12	2	81.95	1	82.00	82.50	1	2,721	0.04%
2022/09/08	1	81.10	3	81.10	81.40	-2	2,808	-0.07%
2022/09/07	10.1	80.76	2	80.85	80.60	8.1	2,828	0.28%
2022/09/06	2	82.00	0	0.00	82.40	2	2,841	0.07%
2022/09/05	1	82.10	2	81.80	81.80	-1	2,895	-0.03%
2022/09/02	2	82.15	1	82.00	82.00	1	2,957	0.03%
2022/09/01	9	82.00	5	82.82	83.30	4	2,964	0.13%
2022/08/31	3	82.73	6	83.48	83.80	-3	2,924	-0.10%
2022/08/30	20	83.03	4	83.38	83.20	16	2,900	0.55%
2022/08/29	18.1	84.10	2	84.10	83.70	16.1	2,868	0.56%
2022/08/26	0	0.00	2	86.00	86.40	-2	2,836	-0.07%
2022/08/25	2	85.50	44	86.38	86.40	-42	2,844	-1.48%
2022/08/24	7	84.69	9	84.99	85.10	-2	2,835	-0.07%
2022/08/23	1	84.70	0	0.00	84.60	1	2,907	0.03%
2022/08/22	1.1	85.00	13	85.30	85.50	-11.9	2,946	-0.41%
2022/08/19	2	84.90	0	0.00	85.70	2	2,963	0.07%
2022/08/18	0	85.00	0	0.00	85.60	0	2,965	0.00%
2022/08/17	6.3	85.39	0	0.00	85.10	6.3	2,979	0.21%
2022/08/16	1	84.50	4	84.75	84.40	-3	2,938	-0.10%
2022/08/15	12.1	84.06	5.2	84.22	84.60	6.9	2,949	0.23%
2022/08/12	3	83.43	3	83.80	83.60	0	2,967	0.00%
2022/08/11	9	82.32	1	82.70	82.70	8	2,969	0.27%
2022/08/10	11.2	81.99	0	0.00	81.90	11.2	3,007	0.37%
2022/08/09	5	82.70	0	0.00	82.60	5	3,005	0.17%
2022/08/04	12	82.40	0	0.00	82.50	12	3,031	0.40%
2022/08/03	1	84.40	0	0.00	83.90	1	3,011	0.03%
2022/08/02	44	83.23	1	83.60	83.60	43	3,013	1.43%
2022/08/01	26	83.96	1.1	84.52	84.50	24.9	3,016	0.82%
2022/07/29	1	83.90	0.1	84.70	84.50	0.9	3,045	0.03%
2022/07/28	1	84.00	1	84.00	84.10	0	3,049	0.00%
2022/07/27	4	83.50	2	83.80	84.00	2	3,046	0.07%
2022/07/26	6	83.37	1	83.50	83.50	5	3,045	0.16%
2022/07/25	2	83.11	0	0.00	83.90	2	3,066	0.07%
2022/07/22	4.1	82.65	0	0.00	82.60	4.1	3,090	0.13%
2022/07/21	5	82.94	16	83.09	83.30	-11	3,085	-0.36%
2022/07/20	21	83.37	3	84.37	82.60	18	3,091	0.58%
2022/07/18	4	82.93	5	82.00	84.20	-1	3,087	-0.03%
2022/07/15	17.4	82.40	8	82.50	82.10	9.4	2,991	0.31%
2022/07/14	1.1	83.45	0	0.00	84.40	1.1	2,969	0.04%
2022/07/13	1	83.90	0	0.00	84.20	1	2,964	0.03%
2022/07/12	10.1	83.14	4	83.05	82.80	6.1	2,925	0.21%
2022/07/11	5	88.06	0	0.00	87.70	5	2,889	0.17%
2022/07/08	6	89.60	0	0.00	89.40	6	2,868	0.21%
2022/07/07	3	90.13	0	0.00	89.50	3	2,845	0.11%
2022/07/06	0	0.00	1	91.10	90.30	-1	2,827	-0.04%
2022/07/05	1	92.80	1	96.30	93.30	0	2,822	0.00%
2022/07/04	2	95.00	3	96.10	94.90	-1	2,783	-0.04%
2022/07/01	1	93.20	2	94.10	93.00	-1	2,781	-0.04%
2022/06/29	1	95.50	0	0.00	95.70	1	2,762	0.04%
2022/06/27	1	95.10	1.1	96.89	95.20	-0.1	2,803	0.00%
2022/06/24	0	0.00	2	94.00	95.00	-2	2,768	-0.07%
2022/06/23	2	92.20	2	93.30	93.40	0	2,723	0.00%
2022/06/22	2	92.05	1	92.40	92.10	1	2,695	0.04%
2022/06/21	0	0.00	3	93.30	93.90	-3	2,668	-0.11%
2022/06/20	4	94.28	6	94.60	94.50	-2	2,615	-0.08%
2022/06/17	0	0.00	2	96.40	96.00	-2	2,553	-0.08%
2022/06/16	2	96.55	3	97.07	95.80	-1	2,454	-0.04%
2022/06/15	3.1	96.44	2	96.90	96.90	1.1	2,471	0.04%
2022/06/14	1	94.80	4	96.70	96.90	-3	2,479	-0.12%
2022/06/13	1.1	93.85	3.1	95.07	95.30	-2	2,490	-0.08%
2022/06/10	3	96.00	2	96.65	96.00	1	2,474	0.04%
2022/06/09	2	97.15	2	97.10	97.00	0	2,524	0.00%
2022/06/08	1	96.10	2	96.30	96.10	-1	2,579	-0.04%
2022/06/07	1.1	95.31	0	0.00	95.30	1.1	2,663	0.04%
2022/05/31	0	0.00	0.4	96.33	96.80	-0.4	3,005	-0.01%
2022/05/30	0	0.00	3	96.27	96.30	-3	2,974	-0.10%
2022/05/27	0	0.00	1	95.50	95.00	-1	2,993	-0.03%
2022/05/25	0	0.00	4.3	95.06	95.00	-4.3	3,072	-0.14%
2022/05/20	0	0.00	3	94.30	94.40	-3	3,149	-0.10%
2022/05/18	1	91.20	8	93.23	93.80	-7	3,117	-0.22%
2022/05/16	0.1	91.10	0	0.00	91.30	0.1	3,132	0.00%
2022/05/13	0	0.00	1	90.20	90.50	-1	3,159	-0.03%
2022/05/12	1	89.50	0	0.00	88.70	1	3,203	0.03%
2022/05/09	0.1	90.40	0	0.00	90.40	0.1	3,235	0.00%
2022/05/05	1	91.20	30	91.97	91.90	-29	3,235	-0.90%
2022/05/03	0	0.00	2	91.00	90.20	-2	3,290	-0.06%
2022/04/29	0	0.00	3	91.87	91.60	-3	3,296	-0.09%
2022/04/28	41.1	88.82	51	89.23	89.20	-9.9	3,289	-0.30%
2022/04/27	31	89.06	14	89.57	89.10	17	3,267	0.52%
2022/04/26	20	89.78	1	90.80	89.70	19	3,258	0.58%
2022/04/25	17.1	89.97	2	90.30	90.10	15.1	3,251	0.46%
2022/04/22	6	91.85	0	0.00	92.00	6	3,213	0.19%
2022/04/21	5	92.60	0	0.00	92.40	5	3,221	0.16%
2022/04/20	2	92.20	0	0.00	92.70	2	3,235	0.06%
2022/04/19	4.1	92.35	0	0.00	92.20	4.1	3,228	0.13%
2022/04/18	4	91.93	1	92.10	91.80	3	3,249	0.09%
2022/04/15	0.1	93.70	0	0.00	92.50	0.1	3,248	0.00%
2022/04/13	1	93.30	0	0.00	94.00	1	3,269	0.03%
2022/04/12	0.1	93.00	0	0.00	92.80	0.1	3,257	0.00%
2022/04/11	3	93.24	0	0.00	93.30	3	3,256	0.09%
2022/04/08	1	93.60	1	94.30	94.40	0	3,228	0.00%
2022/04/07	5	93.66	0	0.00	93.60	5	3,227	0.16%
2022/04/06	5	95.10	1	94.50	95.50	4	3,225	0.12%
2022/04/01	11	94.00	6	94.00	94.50	5	3,181	0.16%
2022/03/31	0	0.00	0.2	95.40	94.30	-0.2	3,181	0.00%
2022/03/30	1.2	95.00	0	0.00	95.10	1.2	3,161	0.04%
2022/03/29	0.1	95.00	0.1	95.10	94.70	0	3,122	0.00%
2022/03/28	3	94.53	0	0.00	95.10	3	3,110	0.10%
2022/03/23	1	96.00	24	96.10	96.20	-23	3,159	-0.73%
2022/03/22	24	95.84	19	96.38	96.10	5	3,163	0.16%
2022/03/21	37.1	95.50	13	95.92	95.60	24.1	3,237	0.74%
2022/03/18	1	96.00	5	96.28	95.70	-4	3,252	-0.12%
2022/03/17	147	95.16	156	95.64	96.00	-9	3,226	-0.28%	大買/大賣/
2022/03/16	115.2	93.06	114	93.34	94.90	1.2	3,170	0.04%	大買/大賣/
2022/03/15	5.1	93.81	11	94.62	93.60	-5.9	3,114	-0.19%
2022/03/14	31.1	94.42	92	95.10	95.20	-60.9	3,089	-1.97%
2022/03/11	174.5	95.75	88	96.03	95.70	86.5	3,053	2.83%	大買/
2022/03/10	13.5	98.32	5	98.80	98.00	8.5	2,967	0.28%
2022/03/09	2	99.35	4	100.25	100.00	-2	2,885	-0.07%
2022/03/08	3	98.90	13	99.07	99.20	-10	2,821	-0.35%
2022/03/07	16.1	101.72	9.1	101.06	100.50	7	2,755	0.25%
2022/03/04	5	100.06	0	0.00	100.50	5	2,671	0.19%
2022/03/03	1	101.00	2	101.25	101.50	-1	2,656	-0.04%
2022/03/02	22	100.61	4.4	101.71	100.50	17.6	2,639	0.67%
2022/03/01	0	0.00	2	99.55	100.00	-2	2,584	-0.08%
2022/02/25	5.1	96.89	3	96.50	97.80	2.1	2,546	0.08%
2022/02/24	24.1	96.08	24	96.52	96.90	0.1	2,542	0.00%
2022/02/23	0	0.00	35	96.79	97.30	-35	2,563	-1.37%
2022/02/22	44	96.11	0	0.00	96.10	44	2,608	1.69%
2022/02/21	9	97.98	2.3	98.20	98.00	6.7	2,601	0.26%
2022/02/18	3.3	98.65	0	0.00	98.50	3.3	2,635	0.13%
2022/02/17	1	98.80	3	99.30	99.50	-2	2,633	-0.08%
2022/02/16	4	97.88	2	97.80	98.60	2	2,618	0.08%
2022/02/15	5.1	98.51	0.1	98.40	97.90	4.9	2,589	0.19%
2022/02/14	0	0.00	41.1	99.16	98.90	-41.1	2,581	-1.59%
2022/02/11	1	98.60	0	0.00	98.70	1	2,541	0.04%
2022/02/10	0	0.00	3.3	98.83	98.50	-3.3	2,523	-0.13%
2022/02/09	2	96.61	5	98.42	98.90	-3	2,536	-0.12%
2022/02/08	1.1	97.31	2	98.00	98.00	-0.9	2,546	-0.04%
2022/02/07	21	95.63	21	96.65	97.80	0	2,551	0.00%
2022/01/26	0	0.00	19	96.36	96.10	-19	2,550	-0.75%
2022/01/25	52	95.25	41	95.54	95.60	11	2,596	0.42%
2022/01/24	45	97.71	1	98.00	98.00	44	2,567	1.71%
2022/01/20	1	98.00	2.1	98.06	98.10	-1.1	2,608	-0.04%
2022/01/19	3	97.93	2	98.20	98.20	1	2,618	0.04%
2022/01/18	0	0.00	1	98.20	98.00	-1	2,624	-0.04%
2022/01/17	2	97.90	0	0.00	97.30	2	2,657	0.08%
2022/01/14	0	0.00	1	98.90	98.50	-1	2,678	-0.04%
2022/01/12	2	99.00	2	98.70	99.40	0	2,723	0.00%
2022/01/11	0	0.00	2	98.30	98.40	-2	2,767	-0.07%
2022/01/10	1	97.50	4	97.60	97.80	-3	2,821	-0.11%
2022/01/04	0	0.00	2	96.30	96.10	-2	3,016	-0.07%
2022/01/03	1	96.00	0	96.20	95.80	1	3,063	0.03%
2021/12/30	2	96.30	0	0.00	95.90	2	3,177	0.06%
2021/12/29	40	95.71	40	96.36	96.50	0	3,329	0.00%
2021/12/28	0	96.80	0	0.00	97.00	0	3,500	0.00%
2021/12/24	0	0.00	1	97.00	96.80	-1	3,678	-0.03%
2021/12/23	0	0.00	0.3	95.90	96.20	-0.3	3,807	-0.01%
2021/12/22	1	95.40	5.2	95.02	95.00	-4.2	4,196	-0.10%
2021/12/20	1	94.90	0	0.00	95.00	1	4,381	0.02%
2021/12/17	33	95.10	36	95.51	95.90	-3	4,398	-0.07%
2021/12/16	0	0.00	0.1	95.60	95.10	-0.1	4,376	0.00%
2021/12/15	3.1	94.62	0	0.00	94.70	3.1	4,413	0.07%
2021/12/13	1.1	95.53	0	0.00	95.70	1.1	4,375	0.02%
2021/12/10	0.1	97.00	0	97.20	96.70	0	4,362	0.00%
2021/12/09	0	0.00	1	97.40	97.50	-1	4,369	-0.02%
2021/12/08	1	97.10	5	98.08	97.70	-4	4,361	-0.09%
2021/12/06	2	97.05	0	0.00	97.00	2	4,335	0.05%
2021/12/03	1	96.60	0	0.00	97.00	1	4,360	0.02%
2021/12/02	2	96.50	0	97.00	97.00	2	4,350	0.05%
2021/12/01	0.1	96.20	0.1	96.52	96.80	0	4,344	0.00%
2021/11/30	2.2	96.21	0	0.00	95.40	2.2	4,355	0.05%
2021/11/29	0.1	96.10	0.5	96.20	97.20	-0.4	4,255	-0.01%
2021/11/26	1	97.10	1.1	97.68	97.00	-0.1	4,239	0.00%
2021/11/25	1.2	98.37	0.1	98.36	98.40	1.1	4,241	0.03%
2021/11/24	1.2	97.26	0	0.00	98.80	1.2	4,279	0.03%
2021/11/23	2	97.00	0.6	96.75	96.00	1.5	4,262	0.03%
2021/11/22	13.3	97.26	0	0.00	97.00	13.3	4,313	0.31%
2021/11/19	2.1	99.11	0	0.00	98.80	2.1	4,257	0.05%
2021/11/18	1	99.50	0	0.00	100.50	1	4,262	0.02%
2021/11/17	0	0.00	0.2	101.04	101.50	-0.2	4,222	0.00%
2021/11/16	0	0.00	0.1	102.00	102.00	-0.1	4,222	0.00%
2021/11/12	0	102.00	0	0.00	102.50	0	4,341	0.00%
2021/11/11	0	0.00	1.1	101.50	102.00	-1.1	4,342	-0.03%
2021/11/10	0.1	101.80	2	102.50	102.50	-2	4,333	-0.05%
2021/11/09	1	101.00	0.1	101.00	101.50	0.9	4,332	0.02%
2021/11/08	1.1	101.59	1	102.00	102.00	0.1	4,327	0.00%
2021/11/05	0	101.00	0	0.00	102.00	0	4,324	0.00%
2021/11/04	0.2	101.00	1	101.00	101.50	-0.9	4,295	-0.02%
2021/11/03	0	101.50	0	0.00	102.00	0	4,323	0.00%
2021/11/02	1	101.51	1	102.50	102.50	0	4,322	0.00%
2021/11/01	0	101.00	1	101.50	101.50	-1	4,306	-0.02%
2021/10/29	1.2	100.57	0	0.00	100.00	1.2	4,311	0.03%
2021/10/28	0	102.50	0.1	101.50	102.00	-0.1	4,335	0.00%
2021/10/27	0	0.00	1	104.00	104.00	-1	4,335	-0.02%
2021/10/26	1.1	102.61	1	103.50	103.50	0.1	4,408	0.00%
2021/10/25	1	102.50	0.5	103.50	103.50	0.5	4,400	0.01%
2021/10/22	1	101.00	1.1	101.50	101.50	-0.1	4,451	0.00%
2021/10/21	0.2	103.50	3	104.33	103.50	-2.8	4,467	-0.06%
2021/10/20	1	103.50	1	104.00	104.00	0	4,547	0.00%
2021/10/19	1.7	104.67	1	105.00	104.50	0.7	4,570	0.01%
2021/10/18	3.1	104.81	1.1	105.00	105.00	2	4,542	0.04%
2021/10/15	0.1	102.50	12.3	102.03	103.00	-12.2	4,535	-0.27%
2021/10/14	20	102.50	18	101.00	101.00	2	4,520	0.04%
2021/10/13	2.2	104.15	3.5	104.21	103.00	-1.3	4,517	-0.03%
2021/10/12	0.1	101.00	9.5	101.87	102.00	-9.4	4,479	-0.21%
2021/10/08	3.1	100.84	2	101.25	101.50	1.1	4,433	0.03%
2021/10/07	3.2	100.87	3	102.00	102.00	0.2	4,387	0.00%
2021/10/06	1.1	99.62	2.1	100.49	101.50	-1	4,290	-0.02%
2021/10/05	1.2	99.45	7	99.07	98.90	-5.8	4,158	-0.14%
2021/10/04	2.1	97.30	3	98.43	97.40	-0.9	3,976	-0.02%
2021/10/01	6.2	96.79	4.1	96.28	96.80	2.1	3,945	0.05%
2021/09/30	5.3	100.32	2.1	101.49	99.20	3.3	3,847	0.08%
2021/09/29	6.1	102.25	35.6	104.88	102.00	-29.5	3,739	-0.79%
2021/09/28	2.1	98.30	4	98.95	99.70	-1.9	3,451	-0.05%
2021/09/27	1.1	96.54	3	96.90	96.60	-1.9	3,475	-0.05%
2021/09/24	0.5	95.80	0	0.00	95.00	0.5	3,347	0.01%
2021/09/23	0	0.00	1	94.50	94.50	-1	3,309	-0.03%
2021/09/22	3.5	93.34	0	0.00	92.80	3.5	3,305	0.10%
2021/09/17	2	96.85	0.1	97.00	95.70	1.9	3,233	0.06%
2021/09/16	2	97.65	0	0.00	97.50	2	3,210	0.06%
2021/09/14	2.1	97.90	1	98.00	98.00	1.1	3,255	0.03%
2021/09/13	0	0.00	1	97.20	97.30	-1	3,254	-0.03%
2021/09/09	1	94.61	0	0.00	96.00	1	3,357	0.03%
2021/09/08	0	96.51	0	0.00	95.70	0	3,358	0.00%
2021/09/06	2	96.70	0	0.00	96.60	2	3,410	0.06%
2021/09/03	0	0.00	1	97.50	97.70	-1	3,414	-0.03%
2021/08/31	2	97.65	0	0.00	97.80	2	3,493	0.06%
2021/08/30	2	98.10	4	98.19	98.50	-2	3,494	-0.06%
2021/08/26	23	93.67	20.4	93.84	95.40	2.6	3,549	0.07%
2021/08/25	8	93.75	8	94.30	94.60	0	3,537	0.00%
2021/08/24	9	93.41	8	93.90	95.00	1	3,542	0.03%
2021/08/23	3	92.13	0	0.00	92.80	3	3,505	0.09%
2021/08/20	0	0.00	2	91.40	91.30	-2	3,502	-0.06%
2021/08/19	2	90.90	98	92.89	91.10	-96	3,544	-2.71%
2021/08/18	54.2	94.10	54	93.96	94.40	0.2	3,446	0.01%
2021/08/17	98	95.29	0	0.00	95.30	98	3,439	2.85%
2021/08/16	3	95.37	2	95.75	95.50	1	3,426	0.03%
2021/08/13	1	95.70	1	96.20	96.50	0	3,442	0.00%
2021/08/12	1	96.80	0	0.00	96.90	1	3,473	0.03%
2021/08/11	1	97.10	0	0.00	97.40	1	3,518	0.03%
2021/08/10	4	96.25	0	0.00	96.50	4	3,543	0.11%
2021/08/09	98.3	95.30	95	95.90	96.70	3.3	3,594	0.09%
2021/08/06	2.2	96.11	0	0.00	96.80	2.2	3,609	0.06%
2021/08/05	1.4	97.07	0	0.00	97.00	1.4	3,675	0.04%
2021/08/04	3.2	97.29	0	0.00	97.50	3.2	3,804	0.08%
2021/08/03	4	97.30	0.2	98.09	97.90	3.8	3,930	0.10%
2021/08/02	0.2	98.61	15.1	99.21	99.70	-14.9	3,924	-0.38%
2021/07/30	5.1	97.66	0	0.00	97.30	5.1	3,976	0.13%
2021/07/29	1	98.50	0	0.00	99.00	1	4,112	0.02%
2021/07/28	12.1	97.46	1	96.90	98.50	11.1	4,132	0.27%
2021/07/27	10	98.00	1	98.60	98.30	9	4,215	0.21%
2021/07/26	4.3	97.68	1.5	99.30	97.80	2.8	4,192	0.07%
2021/07/23	0	0.00	2.5	102.80	100.50	-2.5	4,119	-0.06%
2021/07/22	3	100.00	2	100.50	100.50	1	4,100	0.02%
2021/07/21	5	99.00	4	99.65	100.50	1	4,092	0.02%
2021/07/20	2	101.00	1	100.50	100.00	1	4,053	0.02%
2021/07/19	12	101.75	0	0.00	102.00	12	4,079	0.29%
2021/07/16	8	102.31	0	0.00	102.00	8	4,121	0.19%
2021/07/15	1	104.50	0	0.00	105.50	1	4,188	0.02%
2021/07/14	2	106.00	0	0.00	106.00	2	4,221	0.05%
2021/07/13	11	106.09	0	0.00	106.50	11	4,297	0.26%
2021/07/12	10	107.00	0	0.00	107.00	10	4,329	0.23%
2021/07/09	0	0.00	1	109.00	110.00	-1	4,367	-0.02%
2021/07/08	5	109.30	5.1	110.17	109.00	-0.1	4,401	0.00%
2021/07/07	2	111.75	1	112.50	112.00	1	4,490	0.02%
2021/07/06	6	114.92	0	0.00	114.50	6	4,525	0.13%
2021/07/05	4	113.15	5.2	114.65	115.50	-1.2	4,516	-0.03%
2021/07/02	0.1	110.00	7	109.79	110.00	-6.9	4,449	-0.16%
2021/07/01	3	106.00	0	0.00	106.00	3	4,381	0.07%
2021/06/30	1	107.00	0	0.00	106.50	1	4,412	0.02%
2021/06/29	1	107.00	0	0.00	108.00	1	4,431	0.02%
2021/06/28	1	109.00	0	0.00	108.50	1	4,466	0.02%
2021/06/25	1	109.00	0	0.00	109.00	1	4,515	0.02%
2021/06/24	0.2	109.50	0	0.00	109.50	0.2	4,537	0.00%
2021/06/23	2	107.75	6	109.08	110.00	-4	4,574	-0.09%
2021/06/21	2	105.50	0	103.50	103.50	2	4,583	0.04%
2021/06/18	4	105.13	2	105.00	104.50	2	4,556	0.04%
2021/06/17	1	108.00	0.2	108.50	108.50	0.8	4,507	0.02%
2021/06/16	0	110.50	6	110.74	111.50	-6	4,606	-0.13%
2021/06/15	0	0.00	1	110.00	108.50	-1	4,591	-0.02%
2021/06/11	3	107.83	0	0.00	108.00	3	4,649	0.06%
2021/06/10	0	0.00	9	109.28	109.50	-9	4,666	-0.19%
2021/06/09	1	109.98	7.2	109.06	110.00	-6.1	4,650	-0.13%
2021/06/08	1	107.52	5	107.70	107.50	-4	4,635	-0.09%
2021/06/07	1	106.50	7	106.79	106.50	-6	4,638	-0.13%
2021/06/04	2	105.50	2.1	106.51	106.50	-0.1	4,627	0.00%
2021/06/03	9	107.78	1.1	108.00	106.00	7.9	4,634	0.17%
2021/06/02	6	104.59	28.1	105.59	106.00	-22	4,655	-0.47%
2021/06/01	0.1	101.50	11	102.00	102.00	-11	4,643	-0.24%
2021/05/31	1	100.50	2	100.25	100.00	-1	4,740	-0.02%
2021/05/27	16	97.46	3.5	97.33	97.20	12.5	4,922	0.25%
2021/05/25	3	98.30	3	99.23	99.50	0	5,071	0.00%
2021/05/24	0	0.00	3	97.33	97.50	-3	5,124	-0.06%
2021/05/21	2	98.20	2	98.65	98.20	0	5,256	0.00%
2021/05/19	2	99.65	1	100.00	98.10	1	5,300	0.02%
2021/05/18	3	98.50	3	99.23	99.00	0	5,314	0.00%
2021/05/17	1	96.00	2	95.70	95.40	-1	5,422	-0.02%
2021/05/14	7	94.20	2	97.25	96.70	5	5,492	0.09%
2021/05/13	4	95.95	0	0.00	95.00	4	5,442	0.07%
2021/05/12	1	98.00	0.3	97.90	97.70	0.7	5,353	0.01%
2021/05/11	5.1	108.23	9.1	104.66	104.00	-4	5,235	-0.08%
2021/05/10	2	104.50	4	107.38	107.50	-2	5,101	-0.04%
2021/05/07	2.5	105.70	2.1	105.23	105.00	0.4	5,150	0.01%
2021/05/06	5.1	106.82	44.1	107.14	108.50	-39	5,110	-0.76%
2021/05/05	12.3	102.77	14	103.89	104.00	-1.7	4,912	-0.03%
2021/05/04	1	102.00	25	104.46	101.00	-24	4,927	-0.49%
2021/05/03	0	0.00	2	102.50	102.00	-2	4,778	-0.04%
2021/04/29	1	102.50	15.2	103.39	103.50	-14.2	4,790	-0.30%
2021/04/28	0	0.00	8	102.94	103.00	-8	4,769	-0.17%
2021/04/27	0	0.00	10	102.20	103.00	-10	4,823	-0.21%
2021/04/26	1	103.00	4	102.13	102.50	-3	4,836	-0.06%
2021/04/23	1	101.00	4	102.13	102.50	-3	4,841	-0.06%
2021/04/22	3	100.33	13	100.80	101.00	-10	4,853	-0.21%
2021/04/21	12.1	99.78	4	99.85	99.00	8.1	4,784	0.17%
2021/04/20	13	102.50	4	102.63	103.00	9	4,722	0.19%
2021/04/19	5	102.40	3	102.67	103.00	2	4,728	0.04%
2021/04/16	4	102.50	3	102.33	102.00	1	4,702	0.02%
2021/04/15	2.1	101.00	5	101.40	101.50	-3	4,770	-0.06%
2021/04/14	3	99.63	12	100.01	99.20	-9	4,746	-0.19%
2021/04/13	0	0.00	9	99.88	100.00	-9	4,773	-0.19%
2021/04/12	12	97.40	2	97.75	98.20	10	4,721	0.21%
2021/04/09	3	97.63	2	98.05	98.00	1	4,717	0.02%
2021/04/08	3	98.10	3	98.13	98.20	0	4,801	0.00%
2021/04/07	0.1	97.40	1	98.00	98.00	-0.9	4,883	-0.02%
2021/04/06	0	0.00	1	97.40	97.40	-1	4,853	-0.02%
2021/04/01	2	96.55	2	97.15	96.70	0	4,850	0.00%
2021/03/31	1.1	96.24	7	96.81	96.80	-5.9	4,836	-0.12%
2021/03/30	7	96.24	1	96.80	96.60	6	4,785	0.13%
2021/03/29	4	97.30	3	97.53	96.60	1	4,749	0.02%
2021/03/26	0	0.00	6	96.18	96.80	-6	4,737	-0.13%
2021/03/25	8	95.11	3	95.43	95.60	5	4,729	0.11%
2021/03/24	6	95.37	0	0.00	95.40	6	4,725	0.13%
2021/03/23	5	96.10	3	96.20	96.10	2	4,734	0.04%
2021/03/22	6	95.70	3	96.07	96.30	3	4,813	0.06%
2021/03/19	31.1	95.31	25	95.56	95.80	6.1	4,833	0.13%
2021/03/18	11	98.33	8	98.80	98.20	3	4,728	0.06%
2021/03/17	26	98.91	10	98.20	98.20	16	4,719	0.34%
2021/03/16	3	99.17	5	99.82	100.50	-2	4,676	-0.04%
2021/03/15	2	100.50	1.3	100.50	100.50	0.7	4,695	0.02%
2021/03/12	2	100.50	2	101.25	101.50	0	4,724	0.00%
2021/03/11	1	102.50	8.1	102.93	103.00	-7.1	4,729	-0.15%
2021/03/10	3	100.67	1	101.50	101.50	2	4,754	0.04%
2021/03/09	2	101.25	5	101.50	101.50	-3	4,752	-0.06%
2021/03/08	1.1	101.55	9	102.50	102.50	-7.9	4,739	-0.17%
2021/03/05	6.2	99.27	2	99.95	99.00	4.2	4,688	0.09%
2021/03/04	7	99.14	3	99.87	99.80	4	4,785	0.08%
2021/03/03	1	99.40	13	99.53	100.00	-12	4,698	-0.26%
2021/03/02	21	97.99	1	98.00	97.00	20	4,609	0.43%
2021/02/26	4	99.75	2.1	100.19	100.00	1.9	4,582	0.04%
2021/02/25	0	0.00	19	102.82	102.50	-19	4,480	-0.42%
2021/02/24	12	101.15	2	100.75	100.50	10	4,501	0.22%
2021/02/23	9	100.22	15.9	102.05	103.00	-6.9	4,467	-0.15%
2021/02/22	1	98.20	3	98.47	98.20	-2	4,384	-0.05%
2021/02/19	8	96.76	5	96.90	97.00	3	4,437	0.07%
2021/02/18	2.1	96.47	8	96.49	96.60	-5.9	4,452	-0.13%
2021/02/17	8	93.01	16	95.89	95.80	-8	4,480	-0.18%
2021/02/05	16.1	91.61	5	91.96	91.90	11.1	4,398	0.25%
2021/02/04	1	91.20	0	0.00	91.20	1	4,439	0.02%
2021/02/03	3	90.93	2	91.60	91.70	1	4,752	0.02%
2021/02/02	3	88.60	7	90.57	91.40	-4	4,936	-0.08%
2021/02/01	0	0.00	2	88.90	90.00	-2	4,908	-0.04%
2021/01/29	1	89.90	1	89.10	89.10	0	4,882	0.00%
2021/01/28	2	91.35	0	0.00	91.40	2	4,781	0.04%
2021/01/27	4	94.00	5	94.66	94.00	-1	4,736	-0.02%
2021/01/26	6	93.82	1	93.70	93.70	5	4,750	0.11%
2021/01/25	5	94.88	2	95.55	95.90	3	4,705	0.06%
2021/01/22	3.1	94.95	16	95.52	94.50	-12.9	4,746	-0.27%
2021/01/21	2	95.80	3	95.70	96.20	-1	4,723	-0.02%
2021/01/20	3	96.30	1	96.70	95.20	2	4,716	0.04%
2021/01/19	0	0.00	1	99.20	99.20	-1	4,621	-0.02%
2021/01/18	1	96.90	1	98.40	98.00	0	4,596	0.00%
2021/01/15	1.3	100.38	0	0.00	99.10	1.3	4,561	0.03%
2021/01/14	17	101.06	2	101.00	102.00	15	4,552	0.33%
2021/01/13	3	100.67	5.1	101.90	102.00	-2.1	4,549	-0.05%
2021/01/12	37	100.03	1.3	100.06	101.00	35.7	4,493	0.79%
2021/01/11	23	102.35	21	102.00	102.00	2	4,454	0.04%
2021/01/08	3.2	102.34	8	102.38	104.00	-4.9	4,413	-0.11%
2021/01/07	7	100.00	5	100.10	100.00	2	4,316	0.05%
2021/01/06	5	98.76	30	99.93	99.50	-25	4,293	-0.58%
2021/01/05	1	98.50	0	0.00	99.20	1	4,211	0.02%
2021/01/04	6	98.32	10	100.00	100.00	-4	4,175	-0.10%
2020/12/31	1.3	98.63	7	100.33	99.80	-5.8	4,124	-0.14%
2020/12/30	0	0.00	15.2	97.37	98.50	-15.2	4,049	-0.37%
2020/12/28	1	94.20	4.1	95.07	95.40	-3.1	3,990	-0.08%
2020/12/24	0	0.00	2	94.15	94.50	-2	3,950	-0.05%
2020/12/23	1	93.90	4	93.60	93.40	-3	3,950	-0.08%
2020/12/22	1	93.90	3.2	94.39	93.50	-2.2	3,957	-0.06%
2020/12/21	4.2	93.40	5	94.42	94.90	-0.8	4,034	-0.02%
2020/12/18	0	0.00	1	94.00	92.80	-1	4,011	-0.02%
2020/12/16	0	0.00	14	94.73	94.70	-14	4,000	-0.35%
2020/12/15	4	93.60	0	0.00	93.00	4	3,999	0.10%
2020/12/14	0	0.00	2	94.50	94.50	-2	3,980	-0.05%
2020/12/11	2	94.05	11	94.00	94.40	-9	3,975	-0.23%
2020/12/10	2.1	93.48	1	94.10	93.20	1.1	3,936	0.03%
2020/12/09	1	93.80	0	0.00	94.30	1	3,919	0.03%
2020/12/08	3	92.80	0.5	93.45	92.90	2.5	3,882	0.07%
2020/12/07	7	93.90	0.1	94.70	93.90	6.9	3,852	0.18%
2020/12/04	3.2	94.52	2	94.80	94.90	1.2	3,821	0.03%
2020/12/03	0	0.00	6	93.33	92.80	-6	3,754	-0.16%
2020/12/02	6	91.95	1	92.40	92.90	5	3,740	0.13%
2020/12/01	1	92.40	1	92.30	92.70	0	3,733	0.00%
2020/11/30	6	92.97	6	93.80	90.50	0	3,718	0.00%
2020/11/27	9.2	94.38	0	0.00	94.50	9.2	3,575	0.26%
2020/11/26	8.2	95.23	7	95.61	95.60	1.2	3,579	0.03%
2020/11/25	9	95.43	7	96.11	95.20	2	3,579	0.06%
2020/11/24	1	94.80	2	95.50	94.80	-1	3,530	-0.03%
2020/11/23	0	0.00	2.2	95.57	94.70	-2.2	3,470	-0.06%
2020/11/20	0	0.00	1	93.10	93.90	-1	3,367	-0.03%
2020/11/19	1.2	93.70	5	93.72	94.00	-3.8	3,345	-0.11%
2020/11/18	0	0.00	7	92.90	93.30	-7	3,297	-0.21%
2020/11/17	0	0.00	5	92.24	92.50	-5	3,214	-0.16%
2020/11/16	1	92.60	0	0.00	92.20	1	3,162	0.03%
2020/11/13	0	0.00	6	91.27	92.20	-6	3,104	-0.19%
2020/11/12	1	92.00	19	91.06	92.20	-18	3,047	-0.59%
2020/11/11	6.1	88.18	21	90.01	92.20	-14.9	2,894	-0.51%
2020/11/10	3	85.37	45.7	85.33	86.00	-42.7	2,579	-1.66%
2020/11/09	1	81.40	2.3	81.76	81.90	-1.3	2,379	-0.05%
2020/11/05	0	0.00	2	80.90	81.20	-2	2,400	-0.08%
2020/11/04	0	0.00	2	80.70	80.90	-2	2,421	-0.08%
2020/11/03	2	79.20	1	79.70	80.10	1	2,451	0.04%
2020/11/02	1	78.60	0	0.00	79.10	1	2,458	0.04%
2020/10/30	5	78.82	0	0.00	78.60	5	2,448	0.20%
2020/10/29	2	79.80	6	80.02	80.00	-4	2,398	-0.17%
2020/10/28	4	80.35	0	0.00	80.40	4	2,430	0.16%
2020/10/26	0	0.00	5	81.70	81.40	-5	2,454	-0.20%
2020/10/22	4	80.65	0	0.00	81.00	4	2,606	0.15%
2020/10/21	1	80.80	2	81.30	81.40	-1	2,580	-0.04%
2020/10/19	1	80.30	1	81.00	81.00	0	2,611	0.00%
2020/10/15	2	81.10	1	81.20	81.10	1	2,637	0.04%
2020/10/12	0	0.00	8	81.83	81.90	-8	2,657	-0.30%
2020/10/08	1	81.30	4	81.30	81.40	-3	2,751	-0.11%
2020/09/30	1	80.00	0	0.00	80.00	1	2,773	0.04%
2020/09/28	2	80.15	1	80.10	80.60	1	2,806	0.04%
2020/09/25	1	79.10	2	79.90	80.10	-1	2,849	-0.04%
2020/09/24	7	79.61	0	0.00	79.40	7	2,845	0.25%
2020/09/23	3	81.33	0	0.00	81.60	3	2,759	0.11%
2020/09/22	1	81.80	0	0.00	82.00	1	2,745	0.04%
2020/09/18	2	84.45	5	84.60	84.80	-3	2,743	-0.11%
2020/09/17	0	0.00	1	83.60	83.40	-1	2,691	-0.04%
2020/09/16	0	0.00	3	82.93	83.20	-3	2,699	-0.11%
2020/09/14	0	0.00	1	82.10	82.30	-1	2,828	-0.04%
2020/09/10	1	81.20	0	0.00	81.60	1	2,940	0.03%
2020/09/09	10	81.29	0	0.00	81.20	10	3,033	0.33%
2020/09/08	1	81.60	0	0.00	82.20	1	3,081	0.03%
2020/09/07	0	0.00	1	81.60	81.60	-1	3,179	-0.03%
2020/09/04	1	81.00	0	0.00	81.00	1	3,270	0.03%
2020/09/03	1	81.10	5	82.32	81.10	-4	3,300	-0.12%
2020/09/02	1	80.50	2	80.60	81.00	-1	3,341	-0.03%
2020/09/01	8	80.96	3	81.13	81.00	5	3,380	0.15%
2020/08/31	2	82.20	0	0.00	82.00	2	3,417	0.06%
2020/08/28	1	82.20	1	82.80	83.20	0	3,461	0.00%
2020/08/27	0	0.00	1	83.00	83.00	-1	3,599	-0.03%
2020/08/26	0	0.00	1	83.70	83.10	-1	3,641	-0.03%
2020/08/24	1	82.20	0	0.00	82.10	1	3,881	0.03%
2020/08/21	0	0.00	6	83.00	83.10	-6	3,945	-0.15%
2020/08/20	10	81.71	0	0.00	81.60	10	3,965	0.25%
2020/08/19	0	0.00	1	83.90	83.80	-1	3,964	-0.03%
2020/08/17	0	0.00	4	84.55	84.60	-4	4,053	-0.10%
2020/08/14	1	83.00	0	0.00	83.00	1	4,096	0.02%
2020/08/12	2	82.65	0	0.00	83.40	2	4,326	0.05%
2020/08/11	7	84.03	10	84.20	83.70	-3	4,415	-0.07%
2020/08/10	15.1	83.94	5	83.74	84.20	10.1	4,464	0.23%
2020/08/07	3	82.90	1	83.10	82.20	2	4,511	0.04%
2020/08/06	13	82.43	13	82.73	82.70	0	4,526	0.00%
2020/08/05	1	80.70	1	81.20	81.10	0	4,570	0.00%
2020/08/04	3	80.50	0	0.00	81.00	3	4,646	0.06%
2020/08/03	1	80.00	0	0.00	80.00	1	4,767	0.02%
2020/07/31	2	81.50	2	81.05	81.50	0	4,813	0.00%
2020/07/30	3	81.23	1	81.50	81.30	2	4,876	0.04%
2020/07/29	23	81.77	0	0.00	82.00	23	4,916	0.47%
2020/07/28	5	81.86	2	82.10	82.10	3	4,944	0.06%
2020/07/27	0	0.00	1	84.00	83.50	-1	5,030	-0.02%
2020/07/24	1	85.19	1	85.80	84.70	0	5,097	0.00%
2020/07/23	2	85.15	0	0.00	85.20	2	5,099	0.04%
2020/07/22	1	86.10	2	86.95	87.00	-1	5,144	-0.02%
2020/07/21	1	86.20	2	86.10	85.80	-1	5,148	-0.02%
2020/07/20	0	0.00	1	85.90	86.00	-1	5,155	-0.02%
2020/07/16	3	85.70	11	85.30	85.80	-8	5,248	-0.15%
2020/07/15	14	84.05	7	84.34	84.30	7	5,233	0.13%
2020/07/14	5	85.50	4	85.33	85.10	1	5,164	0.02%
2020/07/13	1	86.80	2	87.30	87.40	-1	5,152	-0.02%
2020/07/10	3	86.97	0	0.00	86.70	3	5,175	0.06%
2020/07/09	2	88.05	0	0.00	88.20	2	5,182	0.04%
2020/07/08	3	88.57	2.7	88.50	88.70	0.3	5,191	0.01%
2020/07/07	1	89.00	3	89.27	88.90	-2	5,187	-0.04%
2020/07/06	2.4	89.61	1	90.30	89.60	1.4	5,209	0.03%
2020/07/03	2.6	89.17	1	89.20	88.90	1.6	5,218	0.03%
2020/07/02	4	89.45	6	89.27	89.80	-2	5,258	-0.04%
2020/07/01	2	88.45	0	0.00	88.50	2	5,318	0.04%
2020/06/30	2	88.55	2	88.70	88.50	0	5,394	0.00%
2020/06/29	7	87.69	0	0.00	88.20	7	5,446	0.13%
2020/06/24	1	88.80	0	0.00	89.00	1	5,445	0.02%
2020/06/23	3	89.13	2	89.20	89.30	1	5,466	0.02%
2020/06/22	7	88.40	0	0.00	88.20	7	5,487	0.13%
2020/06/19	8	88.26	1	88.10	88.10	7	5,508	0.13%
2020/06/18	13	88.41	0	0.00	88.50	13	5,488	0.24%
2020/06/17	6	88.78	8	88.35	89.20	-2	5,502	-0.04%
2020/06/16	4	90.78	9.1	91.22	90.80	-5.1	5,523	-0.09%
2020/06/15	5	90.34	2	90.30	90.00	3	5,539	0.05%
2020/06/12	16	90.58	0	0.00	91.00	16	5,590	0.29%
2020/06/11	9	93.92	13	93.36	93.00	-4	5,589	-0.07%
2020/06/10	1	96.50	5	96.20	96.30	-4	5,601	-0.07%
2020/06/09	0	0.00	19	95.42	96.00	-19	5,715	-0.33%
2020/06/08	14	95.06	3	95.53	95.00	11	5,742	0.19%
2020/06/05	3	94.43	4	94.08	94.30	-1	5,746	-0.02%
2020/06/04	1	93.50	19	93.39	93.50	-18	5,756	-0.31%
2020/06/03	0	0.00	26	92.71	93.50	-26	5,836	-0.45%
2020/06/02	15	90.03	17	90.15	90.30	-2	5,725	-0.03%
2020/06/01	1	89.90	13	90.04	89.90	-12	5,703	-0.21%
2020/05/29	2	87.50	1	87.90	87.70	1	5,668	0.02%
2020/05/28	8	88.29	15	88.67	87.90	-7	5,513	-0.13%
2020/05/27	12	89.56	6	89.28	89.00	6	5,500	0.11%
2020/05/26	14	89.52	103	89.55	89.60	-89	5,526	-1.61%	大賣/
2020/05/25	8	88.61	1	89.50	89.00	7	5,519	0.13%
2020/05/22	18	90.64	16	90.24	90.00	2	5,473	0.04%
2020/05/21	7	92.03	5	92.14	92.00	2	5,423	0.04%
2020/05/20	11.2	91.70	8	91.34	91.00	3.2	5,376	0.06%
2020/05/19	41	92.38	29	92.86	92.10	12	5,330	0.23%
2020/05/18	94	88.58	19	88.99	89.30	75	5,156	1.45%
2020/05/15	11	87.04	2	87.20	86.40	9	5,048	0.18%
2020/05/14	8	86.50	11	86.54	86.70	-3	4,980	-0.06%
2020/05/13	3	86.00	1	86.80	87.60	2	4,926	0.04%
2020/05/12	12	86.66	8	86.80	86.50	4	4,915	0.08%
2020/05/11	21	89.65	3	89.50	88.90	18	4,855	0.37%
2020/05/08	16	87.36	29	87.88	88.30	-13	4,817	-0.27%
2020/05/07	11	84.57	0	0.00	84.40	11	4,702	0.23%
2020/05/06	22	86.00	0	0.00	85.00	22	4,632	0.48%
2020/05/05	7	86.64	1	86.10	86.00	6	4,607	0.13%
2020/05/04	7	86.52	1	86.70	86.40	6	4,591	0.13%
2020/04/30	8	87.89	17	87.51	89.70	-9	4,527	-0.20%
2020/04/29	0	0.00	1	82.20	83.70	-1	4,467	-0.02%
2020/04/28	2.1	81.36	0	0.00	81.30	2.1	4,428	0.05%
2020/04/27	1.4	82.03	17	81.09	81.90	-15.6	4,508	-0.35%
2020/04/24	1	80.00	6	80.82	81.00	-5	4,449	-0.11%
2020/04/23	2	80.35	0	0.00	80.80	2	4,434	0.05%
2020/04/22	0	0.00	1	79.50	80.00	-1	4,418	-0.02%
2020/04/21	20	80.10	6	80.53	79.50	14	4,444	0.31%
2020/04/20	13	82.20	0	0.00	81.70	13	4,427	0.29%
2020/04/17	0	0.00	17	82.75	82.60	-17	4,426	-0.38%
2020/04/16	9	81.56	0	0.00	82.10	9	4,400	0.20%
2020/04/15	10	82.91	5	82.08	82.90	5	4,404	0.11%
2020/04/14	0	0.00	2	82.10	82.00	-2	4,444	-0.04%
2020/04/13	1	81.40	95	81.50	81.10	-94	4,477	-2.10%
2020/04/10	12	81.80	2	82.05	82.30	10	4,597	0.22%
2020/04/09	4	81.83	2	82.20	81.60	2	4,693	0.04%
2020/04/08	2	81.75	5	81.70	82.30	-3	4,665	-0.06%
2020/04/07	7	80.63	2	81.45	81.50	5	4,617	0.11%
2020/04/06	5	80.38	8	80.24	80.40	-3	4,580	-0.07%
2020/04/01	7	78.09	0	0.00	78.00	7	4,506	0.16%
2020/03/31	1	80.70	10	81.06	81.40	-9	4,445	-0.20%
2020/03/30	6	77.48	8	80.00	80.60	-2	4,387	-0.05%
2020/03/27	3	79.57	2.3	80.09	80.00	0.7	4,344	0.02%
2020/03/26	0	0.00	7	79.00	79.70	-7	4,298	-0.16%
2020/03/25	2	78.75	4	78.90	78.50	-2	4,305	-0.05%
2020/03/24	0	0.00	4	76.83	77.40	-4	4,250	-0.09%
2020/03/23	3	70.63	17	71.43	71.70	-14	4,224	-0.33%
2020/03/20	2	70.31	12	71.05	71.50	-10	4,210	-0.24%
2020/03/19	3	66.63	2	66.55	67.30	1	4,136	0.02%
2020/03/18	6	68.18	7	68.30	68.20	-1	4,051	-0.02%
2020/03/17	114	69.28	2	67.90	69.40	112	3,971	2.82%	大買/鉅額交易
2020/03/16	6	70.25	16	70.13	70.00	-10	3,891	-0.26%
2020/03/13	13	70.91	4	71.70	72.90	9	3,781	0.24%
2020/03/12	10	77.73	2	77.90	77.10	8	3,611	0.22%
2020/03/11	1	82.00	0	0.00	80.70	1	3,532	0.03%
2020/03/10	2	80.65	9	82.30	81.60	-7	3,480	-0.20%
2020/03/09	18	83.62	0	0.00	82.90	18	3,412	0.53%
2020/03/06	3	87.00	0	0.00	87.10	3	3,284	0.09%
2020/03/05	1	88.40	1	88.60	88.50	0	3,264	0.00%
2020/03/04	1	86.60	3	87.73	88.10	-2	3,284	-0.06%
2020/03/03	1	85.30	2	86.10	86.40	-1	3,257	-0.03%
2020/03/02	2	85.10	0	0.00	85.00	2	3,238	0.06%
2020/02/27	6	86.27	1	86.70	86.10	5	3,367	0.15%
2020/02/26	1	87.00	0	0.00	87.00	1	3,329	0.03%
2020/02/25	1	87.60	2	87.55	87.60	-1	3,314	-0.03%
2020/02/24	7	88.14	0	0.00	88.00	7	3,326	0.21%
2020/02/21	2	89.00	0	0.00	89.00	2	3,327	0.06%
2020/02/20	5	89.86	0	0.00	89.60	5	3,329	0.15%
2020/02/19	2	89.80	2	90.00	89.70	0	3,332	0.00%
2020/02/18	1	89.50	0	0.00	89.10	1	3,341	0.03%
2020/02/17	1	89.60	0	0.00	89.60	1	3,353	0.03%
2020/02/14	6	89.52	2	89.60	89.70	4	3,377	0.12%
2020/02/13	5	89.66	2	90.30	89.80	3	3,385	0.09%
2020/02/12	3	89.37	5	89.50	90.10	-2	3,376	-0.06%
2020/02/11	4	88.95	0	0.00	88.80	4	3,354	0.12%
2020/02/10	5	89.54	4	89.48	89.50	1	3,313	0.03%
2020/02/07	0	0.00	2	89.35	89.20	-2	3,322	-0.06%
2020/02/06	4	89.40	1	88.50	90.50	3	3,323	0.09%
2020/02/05	3	87.30	3	87.33	87.00	0	3,286	0.00%
2020/02/04	3	87.27	2	87.50	88.00	1	3,243	0.03%
2020/02/03	4	87.65	1	89.10	87.50	3	3,234	0.09%
2020/01/31	6	90.05	2	90.95	89.90	4	3,139	0.13%
2020/01/30	33	91.06	10	90.80	89.90	23	3,089	0.74%
2020/01/20	0	0.00	1	96.80	96.90	-1	2,990	-0.03%
2020/01/17	1	95.90	0.2	96.80	96.40	0.8	2,998	0.03%
2020/01/16	2	95.80	1.2	96.05	95.70	0.8	2,995	0.03%
2020/01/15	4	96.10	20	96.18	96.00	-16	2,991	-0.53%
2020/01/14	11	96.73	0	0.00	96.80	11	2,938	0.37%
2020/01/13	1	97.30	12	97.50	97.50	-11	2,885	-0.38%
2020/01/10	2	97.40	0	0.00	98.00	2	2,888	0.07%
2020/01/09	12	98.21	4	98.30	98.10	8	2,877	0.28%
2020/01/08	14.2	100.49	1	103.00	99.80	13.2	2,869	0.46%
2020/01/07	12	100.33	2	101.50	100.00	10	2,791	0.36%
2020/01/06	7	103.36	2	102.75	102.00	5	2,759	0.18%
2020/01/03	11	100.00	8	99.40	101.00	3	2,655	0.11%
2019/12/27	0	0.00	7	98.61	98.60	-7	2,568	-0.27%
2019/12/26	3	96.97	0	0.00	96.90	3	2,565	0.12%
2019/12/25	1	97.60	1	97.60	97.50	0	2,584	0.00%
2019/12/24	1	98.90	3	98.97	98.20	-2	2,586	-0.08%
2019/12/23	0	0.00	1	98.30	98.50	-1	2,590	-0.04%
2019/12/19	1.2	97.23	0	0.00	97.30	1.2	2,560	0.05%
2019/12/18	1	97.40	2	98.15	98.00	-1	2,553	-0.04%
2019/12/17	1	98.00	20	97.85	98.00	-19	2,548	-0.75%
2019/12/16	17	96.78	5	97.06	97.20	12	2,538	0.47%
2019/12/13	1	96.60	3	96.50	96.00	-2	2,614	-0.08%
2019/12/11	4	95.08	0	0.00	95.50	4	2,879	0.14%
2019/12/09	2	95.40	1	95.50	95.40	1	2,910	0.03%
2019/12/06	3	95.60	0	0.00	95.80	3	2,917	0.10%
2019/12/05	3	95.30	0	0.00	95.40	3	2,909	0.10%
2019/12/04	8	95.29	0	0.00	95.60	8	2,905	0.28%
2019/12/03	10	95.56	0	0.00	95.40	10	2,913	0.34%
2019/11/29	3	96.13	0	0.00	96.00	3	2,884	0.10%
2019/11/27	6	97.00	0	0.00	96.90	6	2,863	0.21%
2019/11/26	0.1	97.00	1	97.60	96.90	-0.9	2,877	-0.03%
2019/11/25	4	96.50	0	0.00	96.90	4	2,714	0.15%
2019/11/22	1	96.60	0	0.00	97.00	1	2,743	0.04%
2019/11/21	1	96.40	0	0.00	96.50	1	2,759	0.04%
2019/11/19	1	96.30	0	0.00	96.30	1	2,757	0.04%
2019/11/15	2	96.20	1	96.00	96.10	1	2,788	0.04%
2019/11/14	2	96.30	0	0.00	96.20	2	2,801	0.07%
2019/11/13	4	96.55	0	0.00	96.40	4	2,854	0.14%
2019/11/12	2	96.80	0	0.00	96.90	2	2,903	0.07%
2019/11/11	1	97.30	5	97.60	96.90	-4	2,891	-0.14%
2019/11/08	0.1	98.60	0	0.00	98.60	0.1	2,888	0.00%
2019/11/05	1	98.50	1	98.70	98.90	0	2,932	0.00%
2019/10/30	0	0.00	2	98.10	98.40	-2	2,926	-0.07%
2019/10/28	3	96.90	0	0.00	96.90	3	2,919	0.10%
2019/10/25	6	97.42	1	97.30	97.40	5	2,904	0.17%
2019/10/24	0	0.00	1	97.40	97.60	-1	2,888	-0.03%
2019/10/23	4	97.00	0	0.00	96.90	4	2,880	0.14%
2019/10/21	0	0.00	1	96.90	96.80	-1	2,886	-0.03%
2019/10/18	4	96.73	0	0.00	96.50	4	2,875	0.14%
2019/10/17	1	97.10	0	0.00	97.30	1	2,855	0.04%
2019/10/16	0	0.00	2	98.35	98.00	-2	2,836	-0.07%
2019/10/15	1	96.60	1	96.80	97.20	0	2,825	0.00%
2019/10/14	0	0.00	1	97.50	97.50	-1	2,818	-0.04%
2019/10/09	7	96.81	0	0.00	96.10	7	2,808	0.25%
2019/10/08	0	0.00	3	97.97	97.40	-3	2,783	-0.11%
2019/10/07	3	97.30	0	0.00	97.20	3	2,774	0.11%
2019/10/04	7	97.23	1	97.10	97.10	6	2,780	0.22%
2019/10/03	3	97.50	1	97.40	97.30	2	2,761	0.07%
2019/10/02	3	99.00	0	0.00	99.00	3	2,736	0.11%
2019/10/01	0	0.00	3	100.50	100.50	-3	2,731	-0.11%
2019/09/27	1	98.90	1	99.20	98.20	0	2,703	0.00%
2019/09/26	2	98.80	0	0.00	98.60	2	2,717	0.07%
2019/09/25	2	100.00	1	100.00	99.80	1	2,724	0.04%
2019/09/24	1	100.00	2	101.00	101.50	-1	2,731	-0.04%
2019/09/23	0	0.00	2	100.50	100.00	-2	2,744	-0.07%
2019/09/20	3	99.80	3	99.73	101.00	0	2,789	0.00%
2019/09/19	4	100.38	0	0.00	99.70	4	2,744	0.15%
2019/09/18	3	99.47	6	100.15	101.50	-3	2,754	-0.11%
2019/09/17	6	103.67	2	105.00	102.00	4	2,673	0.15%
2019/09/16	7	105.00	0	0.00	104.00	7	2,643	0.26%
2019/09/12	0	0.00	2	97.00	96.80	-2	2,509	-0.08%
2019/09/11	1	96.20	0	0.00	96.50	1	2,603	0.04%
2019/09/09	0	0.00	2	96.70	97.60	-2	2,622	-0.08%
2019/09/06	1	97.90	0	0.00	97.70	1	2,634	0.04%
2019/09/05	2	98.30	1	97.90	97.50	1	2,629	0.04%
2019/09/04	1	95.90	0	0.00	96.80	1	2,628	0.04%
2019/09/03	1	96.40	1	96.40	96.10	0	2,612	0.00%
2019/08/30	1	95.60	1	96.90	97.20	0	2,620	0.00%
2019/08/29	3	94.93	0	0.00	94.90	3	2,607	0.12%
2019/08/28	0	0.00	1	95.00	95.00	-1	2,603	-0.04%
2019/08/26	2	95.60	1	96.00	95.20	1	2,589	0.04%
2019/08/22	1	97.50	0	0.00	97.80	1	2,575	0.04%
2019/08/21	1	97.30	0	0.00	97.90	1	2,622	0.04%
2019/08/19	0	0.00	1	98.70	98.10	-1	2,597	-0.04%
2019/08/16	5	97.46	1	94.30	98.80	4	2,581	0.15%
2019/08/15	17	95.54	1	98.00	95.20	16	2,525	0.63%
2019/08/14	3	99.33	1	100.00	99.00	2	2,536	0.08%
2019/08/13	4	98.85	2	98.20	99.00	2	2,572	0.08%
2019/08/07	2	101.50	0	0.00	101.00	2	2,651	0.08%
2019/08/02	1	104.00	2	104.50	105.00	-1	2,655	-0.04%
2019/08/01	19	105.00	0	0.00	105.00	19	2,712	0.70%
2019/07/31	1	106.00	0	0.00	106.00	1	2,741	0.04%
2019/07/30	0	0.00	1	107.50	107.00	-1	2,729	-0.04%
2019/07/24	2	106.00	0	0.00	106.00	2	2,762	0.07%
2019/07/19	10	107.50	0	0.00	106.50	10	2,743	0.36%
2019/07/17	0	0.00	3	107.17	107.50	-3	2,767	-0.11%
2019/07/15	4	107.25	0	0.00	108.00	4	2,715	0.15%
2019/07/11	0	0.00	5	107.50	107.50	-5	2,709	-0.18%
2019/07/10	2	107.00	0	0.00	107.00	2	2,730	0.07%
2019/07/09	3	107.00	0	0.00	107.50	3	2,728	0.11%
2019/07/05	5	107.30	0	0.00	107.00	5	2,751	0.18%
2019/07/04	3	107.17	0	0.00	107.50	3	2,768	0.11%
2019/07/03	5	106.50	0	0.00	107.00	5	2,768	0.18%
2019/07/02	5	109.00	0	0.00	108.00	5	2,771	0.18%
2019/07/01	3	110.17	0	0.00	110.00	3	2,755	0.11%
2019/06/26	0	112.00	0	0.00	111.00	0	2,702	0.00%
2019/06/21	1	112.00	1	112.00	113.00	0	2,631	0.00%
2019/06/20	5	111.60	0	0.00	111.00	5	2,592	0.19%
2019/06/19	1	115.50	0	0.00	118.50	1	2,487	0.04%
2019/06/18	1	116.00	1	116.00	116.50	0	2,378	0.00%
2019/06/17	1	116.50	0	0.00	115.50	1	2,355	0.04%
2019/06/12	1	114.00	0	0.00	114.50	1	2,378	0.04%
2019/06/11	0	115.00	0.3	115.00	115.00	-0.3	2,419	-0.01%
2019/06/03	0	0.00	3	115.67	116.00	-3	2,420	-0.12%
2019/05/31	0	0.00	15	116.00	116.00	-15	2,408	-0.62%
2019/05/28	0	114.00	0	0.00	113.00	0	2,410	0.00%
2019/05/27	1	116.00	2	115.00	116.00	-1	2,357	-0.04%
2019/05/22	0	0.00	5	115.40	116.00	-5	2,401	-0.21%
2019/05/21	0	0.00	10	116.50	116.50	-10	2,410	-0.41%
2019/05/20	3	114.00	3	114.50	114.50	0	2,352	0.00%
2019/05/17	5	112.00	0	0.00	113.00	5	2,357	0.21%
2019/05/15	1	109.00	11	108.73	109.00	-10	2,415	-0.41%
2019/05/14	3	106.50	1	107.00	107.00	2	2,388	0.08%
2019/05/13	3	106.67	0	0.00	107.00	3	2,356	0.13%
2019/05/10	1	108.00	3	108.50	106.50	-2	2,396	-0.08%
2019/05/09	4.2	107.40	1	108.00	107.00	3.2	2,377	0.13%
2019/05/07	0	0.00	1	113.00	113.00	-1	2,283	-0.04%
2019/05/06	27	113.57	3	113.00	113.00	24	2,282	1.05%
2019/05/03	0.2	115.00	0	0.00	115.50	0.2	2,289	0.01%
2019/05/02	0	0.00	2	115.25	115.00	-2	2,301	-0.09%
2019/04/26	0	115.00	0	0.00	115.00	0	2,322	0.00%
2019/04/23	2	115.01	0	0.00	115.50	2	2,343	0.09%
2019/04/22	0	0.00	10	114.00	114.00	-10	2,344	-0.43%
2019/04/19	10	113.50	0	0.00	113.50	10	2,379	0.42%
2019/04/18	11.1	114.01	10	114.50	114.50	1.1	2,413	0.05%
2019/04/17	15	113.67	15	114.17	115.00	0	2,510	0.00%
2019/04/16	5	113.50	10	114.00	114.50	-5	2,539	-0.20%
2019/04/15	5	113.50	10	114.00	113.50	-5	2,542	-0.20%
2019/04/12	1	113.00	0	0.00	113.50	1	2,562	0.04%
2019/04/11	5	113.50	0	0.00	113.00	5	2,581	0.19%
2019/04/10	5	114.00	5	114.50	114.50	0	2,579	0.00%
2019/04/09	7	113.64	10	114.25	114.50	-3	2,560	-0.12%
2019/04/08	17	113.82	5	114.50	113.50	12	2,590	0.46%
2019/04/03	5	113.50	10	114.00	114.50	-5	2,560	-0.20%
2019/04/02	5	113.50	0	0.00	113.50	5	2,581	0.19%
2019/04/01	0	114.00	0	0.00	113.50	0	2,588	0.00%
2019/03/29	0	116.00	0	0.00	115.50	0	2,562	0.00%
2019/03/28	0	0.00	5	113.50	113.50	-5	2,584	-0.19%
2019/03/25	1	113.50	0	0.00	113.50	1	2,608	0.04%
2019/03/21	0	115.00	0	0.00	114.50	0	2,606	0.00%
2019/03/19	0	114.50	4	115.00	114.50	-4	2,611	-0.15%
2019/03/18	1	116.00	0	0.00	116.50	1	2,611	0.04%
2019/03/15	9	112.06	0	0.00	116.00	9	2,614	0.34%
2019/03/14	1	112.98	0	0.00	112.00	1	2,539	0.04%
2019/03/13	1	114.00	0	0.00	113.50	1	2,536	0.04%
2019/03/11	0	0.00	3	116.00	115.00	-3	2,569	-0.12%
2019/03/08	0	116.00	0	0.00	116.00	0	2,597	0.00%
2019/03/05	0	0.00	1	116.50	116.50	-1	2,743	-0.04%
2019/03/04	1	116.50	0	0.00	116.50	1	2,761	0.04%
2019/02/25	0	0.00	10	116.00	116.00	-10	2,746	-0.36%
2019/02/22	10	114.00	0	0.00	115.00	10	2,763	0.36%
2019/02/21	0	0.00	10	116.50	116.50	-10	2,739	-0.37%
2019/02/19	0	115.00	6	116.50	115.00	-6	2,757	-0.22%
2019/02/18	0	0.00	11	115.95	115.50	-11	2,783	-0.40%
2019/02/15	0	0.00	7	113.71	112.00	-7	2,832	-0.25%
2019/02/14	0	0.00	3	112.33	112.00	-3	2,831	-0.11%
2019/02/13	4	107.63	0	0.00	108.50	4	2,785	0.14%
2019/02/12	0	0.00	1	108.00	109.00	-1	2,758	-0.04%
2019/02/11	3	106.67	0	0.00	106.50	3	2,765	0.11%
2019/01/24	2	108.00	4	107.50	107.50	-2	2,733	-0.07%
2019/01/22	3	111.17	0	0.00	111.00	3	2,747	0.11%
2019/01/17	10	109.00	0	0.00	109.00	10	2,820	0.35%
2019/01/15	0	0.00	2	111.00	111.00	-2	2,859	-0.07%
2019/01/14	6	111.33	0	0.00	109.50	6	2,865	0.21%
2019/01/10	1	110.50	0	0.00	111.50	1	2,899	0.03%
2019/01/09	4	114.00	4	110.38	114.00	0	2,909	0.00%
2019/01/08	3	105.50	0	0.00	107.50	3	2,870	0.10%
2019/01/07	0	0.00	5	108.60	109.00	-5	2,856	-0.18%
2019/01/04	1	104.50	2	103.50	104.50	-1	2,890	-0.03%
2019/01/03	2	101.50	0	0.00	104.00	2	3,004	0.07%
2019/01/02	2.1	104.24	0	0.00	103.00	2.1	3,032	0.07%
2018/12/26	1	104.00	0	0.00	103.00	1	3,300	0.03%
2018/12/24	5	105.00	0	0.00	104.50	5	3,444	0.15%
2018/12/22	0	0.00	3	107.50	107.50	-3	3,444	-0.09%
2018/12/12	3	112.00	0	0.00	112.50	3	3,794	0.08%
2018/12/11	0	0.00	2	112.50	112.00	-2	3,783	-0.05%
2018/12/07	0	0.00	2	111.50	113.00	-2	3,871	-0.05%
2018/12/06	2	111.00	0	0.00	110.50	2	3,898	0.05%
2018/12/05	3	112.50	0	0.00	113.00	3	3,853	0.08%
2018/12/04	4	112.63	0	0.00	112.50	4	3,860	0.10%
2018/12/03	1	115.50	1	115.00	115.50	0	3,826	0.00%
2018/11/30	1	112.00	0	0.00	111.50	1	3,797	0.03%
2018/11/29	4	112.38	0	0.00	111.00	4	3,737	0.11%
2018/11/28	1	112.50	0	0.00	114.00	1	3,684	0.03%
2018/11/26	2	112.00	0	0.00	112.50	2	3,655	0.05%
2018/11/21	1	112.00	1	112.00	112.00	0	3,608	0.00%
2018/11/20	0	0.00	10	114.50	115.00	-10	3,588	-0.28%
2018/11/19	1	114.00	1	113.00	115.00	0	3,587	0.00%
2018/11/16	1	111.00	0	0.00	112.00	1	3,581	0.03%
2018/11/15	10	110.50	1	112.00	111.00	9	3,539	0.25%
2018/11/14	19	110.58	1	112.00	111.00	18	3,512	0.51%
2018/11/13	7.3	113.47	0	0.00	113.00	7.3	3,452	0.21%
2018/11/12	0	0.00	1	116.00	117.00	-1	3,401	-0.03%
2018/11/09	5	117.00	0	0.00	117.00	5	3,383	0.15%
2018/11/08	2	119.26	0	0.00	119.50	2	3,365	0.06%
2018/11/06	0	120.50	0	0.00	120.50	0	3,327	0.00%
2018/11/02	0	121.00	0	0.00	120.50	0	3,263	0.00%
2018/10/26	5	117.50	5	119.50	118.50	0	3,211	0.00%
2018/10/25	2	121.00	5	119.60	122.00	-3	3,177	-0.09%
2018/10/23	0.2	121.00	0	0.00	120.50	0.2	3,138	0.01%
2018/10/19	0	120.50	0	0.00	119.50	0	3,112	0.00%
2018/10/18	1	121.04	0	0.00	123.00	1	3,075	0.03%
2018/10/15	1	123.00	0	0.00	123.00	1	2,931	0.03%
2018/10/12	1	125.00	0	0.00	127.00	1	2,874	0.03%
2018/10/11	3.4	126.41	1	126.00	126.50	2.4	2,835	0.08%
2018/10/09	1	135.00	0	0.00	135.00	1	2,692	0.04%
2018/10/04	1	137.50	38	137.50	137.50	-37	2,445	-1.51%
2018/10/03	2	140.00	1	140.50	140.00	1	2,312	0.04%
2018/10/02	1	147.00	0	0.00	147.00	1	2,193	0.05%
2018/10/01	33	148.36	0	0.00	148.50	33	2,137	1.54%
2018/09/28	0	147.00	0	0.00	148.00	0	2,124	0.00%
2018/09/27	12	146.42	2	147.00	148.00	10	2,123	0.47%
2018/09/26	0	0.00	10	143.60	146.00	-10	2,139	-0.47%
2018/09/25	1	142.99	0	0.00	142.00	1	2,200	0.05%
2018/09/21	1	143.50	2	146.25	147.00	-1	2,211	-0.05%
2018/09/20	4	137.75	0	0.00	139.00	4	2,135	0.19%
2018/09/19	1	135.00	0	0.00	137.00	1	2,151	0.05%
2018/09/17	5	129.50	0	0.00	129.50	5	2,093	0.24%
2018/09/14	0	0.00	1	131.50	132.00	-1	2,088	-0.05%
2018/09/13	0	0.00	3	130.00	133.00	-3	2,069	-0.14%
2018/09/10	0	0.00	1	123.50	124.50	-1	2,043	-0.05%
2018/09/06	5	123.00	5	122.50	124.00	0	2,064	0.00%
2018/09/05	1	125.50	0	0.00	124.00	1	2,057	0.05%
2018/09/03	1	124.50	0	0.00	124.50	1	2,059	0.05%
2018/08/31	0	0.00	1	125.50	126.00	-1	2,070	-0.05%
2018/08/30	0	0.00	10	126.00	125.00	-10	2,066	-0.48%
2018/08/28	0	0.00	1	128.00	128.00	-1	2,061	-0.05%
2018/08/27	5	127.40	2	128.00	128.00	3	2,103	0.14%
2018/08/24	0	0.00	1	125.50	127.00	-1	2,115	-0.05%
2018/08/23	0	0.00	1	124.50	125.00	-1	2,365	-0.04%
2018/08/15	0	0.00	1	120.00	120.50	-1	2,419	-0.04%
2018/08/13	1	119.50	0	0.00	119.50	1	2,461	0.04%
2018/08/08	1	121.00	0	0.00	121.00	1	2,568	0.04%
2018/08/06	2	120.00	0	0.00	121.50	2	2,631	0.08%
2018/08/02	0	0.00	3	118.50	118.50	-3	2,718	-0.11%
2018/07/26	2	119.50	0	0.00	120.00	2	2,698	0.07%
2018/07/13	0	0.00	1	121.00	121.00	-1	2,795	-0.04%
2018/07/11	0	0.00	2	119.00	119.00	-2	2,830	-0.07%
2018/07/10	0	0.00	15	118.47	118.00	-15	2,812	-0.53%
2018/07/04	17	117.03	0	0.00	115.50	17	2,793	0.61%
2018/07/03	0	0.00	1	124.00	123.00	-1	2,745	-0.04%
2018/06/26	0	0.00	2	119.50	121.50	-2	2,547	-0.08%
2018/06/25	1	120.00	1	121.00	119.50	0	2,540	0.00%
2018/06/22	0	0.00	1	120.00	120.00	-1	2,570	-0.04%
2018/06/21	2	119.75	0	0.00	119.50	2	2,571	0.08%
2018/06/20	0	0.00	1	122.00	121.00	-1	2,697	-0.04%
2018/06/19	1	119.00	0	0.00	118.50	1	2,760	0.04%
2018/06/11	1	122.50	0	0.00	123.50	1	3,013	0.03%
2018/06/07	0	0.00	2	124.00	124.50	-2	3,037	-0.07%
2018/06/06	0	0.00	1	122.00	124.00	-1	3,011	-0.03%
2018/06/05	2	121.25	0	0.00	121.50	2	3,003	0.07%
2018/06/04	0	0.00	8	123.00	123.50	-8	2,998	-0.27%
2018/06/01	1	122.00	2	121.00	122.00	-1	2,976	-0.03%
2018/05/30	10	118.50	0	0.00	118.00	10	2,723	0.37%
2018/05/28	8	120.00	0	0.00	121.00	8	2,734	0.29%
2018/05/25	0	0.00	3	122.50	122.50	-3	2,746	-0.11%
2018/05/23	19	123.37	0	0.00	122.00	19	2,795	0.68%
2018/05/22	1	125.50	20	126.00	125.00	-19	2,793	-0.68%
2018/05/18	0	0.00	1	127.00	124.00	-1	2,851	-0.04%
2018/05/17	0	0.00	4	127.00	125.50	-4	2,886	-0.14%
2018/05/15	1	123.00	0	0.00	122.50	1	2,998	0.03%
2018/05/14	0	0.00	1	127.50	125.50	-1	3,060	-0.03%
2018/05/11	1	126.00	1	125.50	125.50	0	3,090	0.00%
2018/05/08	0	0.00	8	120.50	121.50	-8	3,059	-0.26%
2018/04/30	0	0.00	1	121.50	121.50	-1	3,134	-0.03%
2018/04/25	0	0.00	1	120.00	120.50	-1	3,175	-0.03%
2018/04/17	1	117.00	0	0.00	117.50	1	3,346	0.03%
2018/04/12	1	119.50	0	0.00	120.00	1	3,513	0.03%
2018/03/30	0	0.00	1	119.50	119.50	-1	3,761	-0.03%
2018/03/29	0	0.00	2	119.25	118.50	-2	3,749	-0.05%
2018/03/27	1	118.50	0	0.00	119.50	1	3,752	0.03%
2018/03/26	0	0.00	2	118.00	118.50	-2	3,735	-0.05%
2018/03/23	9	117.06	1	117.00	117.50	8	3,725	0.21%
2018/03/22	6	116.50	1	116.50	116.50	5	3,602	0.14%
2018/03/21	3	115.50	0	0.00	106.00	3	3,532	0.08%
2018/03/20	2	115.75	0	0.00	115.50	2	3,294	0.06%
2018/03/19	18	115.97	0	0.00	116.00	18	3,305	0.54%
2018/03/16	3	115.50	2	116.25	116.00	1	3,357	0.03%
2018/03/12	0	0.00	8	115.00	116.00	-8	3,262	-0.25%
2018/02/22	1	114.00	0	0.00	113.00	1	3,355	0.03%
2018/02/12	8	114.00	0	0.00	111.50	8	3,318	0.24%
2018/02/07	0.1	116.00	0	0.00	116.00	0.1	3,197	0.00%
2018/02/06	1	111.00	6	114.50	113.00	-5	3,076	-0.16%
2018/02/05	1	117.00	0	0.00	119.50	1	2,989	0.03%
2018/01/30	0	0.00	8	125.00	124.00	-8	2,865	-0.28%
2018/01/29	2	124.50	0	0.00	126.50	2	2,852	0.07%
2018/01/26	0	0.00	1	123.00	124.00	-1	2,826	-0.04%
2018/01/24	1	121.00	1	121.50	121.50	0	2,770	0.00%
2018/01/23	1	120.50	0.1	122.00	122.50	0.9	2,749	0.03%
2018/01/22	8	120.00	0	0.00	120.50	8	2,718	0.29%
2018/01/17	1	120.00	3	121.67	120.00	-2	2,637	-0.08%
2018/01/15	0	0.00	4	120.00	120.00	-4	2,557	-0.16%
2018/01/10	0	0.00	1	121.00	120.00	-1	2,645	-0.04%
2018/01/09	1	120.00	0	0.00	120.50	1	2,596	0.04%
2018/01/05	0	0.00	6	119.50	120.00	-6	2,479	-0.24%
2018/01/04	1	118.00	0	0.00	119.00	1	2,477	0.04%
2018/01/03	0	0.00	2	117.00	117.50	-2	2,465	-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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑化

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析