台塑化 (6505)-富邦-台北券商分點個股進出

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(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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/20	2	70.20	1.5	70.20	70.20	0.5	3,985	0.01%
2024/05/17	9	70.08	0	0.00	69.90	9	3,976	0.23%
2024/05/16	1.2	70.87	2	70.35	70.40	-0.9	3,958	-0.02%
2024/05/15	2	70.15	0	0.00	70.20	2	3,882	0.05%
2024/05/14	1	70.20	0.1	70.30	69.70	0.9	3,851	0.02%
2024/05/13	8.1	70.20	0	0.00	69.90	8.1	3,837	0.21%
2024/05/10	16.1	70.15	1	70.20	70.30	15.1	3,833	0.39%
2024/05/09	3.6	70.29	5.7	70.01	69.80	-2.1	3,849	-0.05%
2024/05/08	5.1	70.96	1	71.10	71.00	4.1	3,808	0.11%
2024/05/07	1.2	71.46	0	71.20	71.50	1.2	3,790	0.03%
2024/05/06	9.1	71.70	4.2	72.40	71.50	4.9	3,789	0.13%
2024/05/03	2	71.60	0	0.00	71.70	2	3,761	0.05%
2024/05/02	15.1	71.55	2.1	71.61	71.60	13	3,756	0.35%
2024/04/30	3.2	71.95	8	71.83	72.20	-4.8	3,751	-0.13%
2024/04/29	11.2	72.34	6.3	72.39	72.60	4.9	3,729	0.13%
2024/04/26	2.1	71.21	0	0.00	71.20	2.1	3,702	0.06%
2024/04/25	2.3	71.77	0	0.00	72.00	2.3	3,726	0.06%
2024/04/24	11	72.65	2.1	72.70	72.90	8.9	3,734	0.24%
2024/04/23	20	72.31	4	72.18	72.90	16	3,809	0.42%
2024/04/22	1.1	72.13	29	72.29	72.70	-27.9	3,887	-0.72%
2024/04/19	37.2	69.47	9	69.30	69.30	28.2	3,788	0.74%
2024/04/18	23.2	69.83	30	69.60	70.30	-6.8	3,674	-0.19%
2024/04/17	16.4	70.34	0	70.60	70.30	16.4	3,610	0.46%
2024/04/16	29.6	71.09	253	71.85	71.10	-223.4	3,543	-6.31%	大賣/鉅額交易
2024/04/15	16.1	73.43	5	73.62	73.60	11.1	3,459	0.32%
2024/04/12	1	72.60	18.5	72.50	72.50	-17.5	3,393	-0.52%
2024/04/11	7.2	72.62	8.2	72.64	73.30	-1	3,345	-0.03%
2024/04/10	3	73.83	0	0.00	74.00	3	3,298	0.09%
2024/04/09	12.1	73.18	4	73.30	73.30	8	3,276	0.25%
2024/04/08	2	72.05	22.1	72.01	72.70	-20.1	3,212	-0.63%
2024/04/03	35.5	72.68	1	72.70	72.30	34.5	3,181	1.08%
2024/04/02	5	71.47	5	72.14	72.20	0	3,062	0.00%
2024/04/01	22.2	70.41	23	71.13	71.80	-0.8	2,994	-0.03%
2024/03/29	3	69.48	1	69.00	69.50	2	2,877	0.07%
2024/03/28	14.1	68.67	2.5	68.69	68.60	11.6	2,825	0.41%
2024/03/27	2.1	69.51	1	69.30	69.40	1.1	2,799	0.04%
2024/03/26	13.1	69.70	0.9	70.02	70.20	12.2	2,759	0.44%
2024/03/25	2	68.30	0	0.00	68.60	2	2,676	0.08%
2024/03/22	26.6	68.08	0	68.30	68.10	26.6	2,643	1.01%
2024/03/21	28	68.56	0	0.00	69.00	28	2,556	1.10%
2024/03/20	24.2	69.04	0	0.00	69.40	24.2	2,480	0.98%
2024/03/19	19	69.93	2	69.90	69.70	16.9	2,443	0.69%
2024/03/18	3.1	70.73	0	70.70	70.60	3.1	2,364	0.13%
2024/03/15	6.3	70.79	4	70.80	71.20	2.3	2,318	0.10%
2024/03/14	3.1	71.10	2	70.95	71.20	1.1	2,261	0.05%
2024/03/13	2.6	70.80	0	0.00	70.70	2.6	2,236	0.12%
2024/03/12	1.1	71.10	0	71.40	71.10	1.1	2,205	0.05%
2024/03/11	0.2	71.24	0	71.33	71.10	0.2	2,170	0.01%
2024/03/08	18.1	70.20	0	0.00	70.70	18.1	2,149	0.84%
2024/03/07	2	70.95	3	70.90	71.20	-1	2,107	-0.05%
2024/03/06	7	71.36	36	71.30	71.30	-29	2,078	-1.40%
2024/03/05	6.1	71.80	0	0.00	71.60	6.1	2,076	0.29%
2024/03/04	37	72.40	0.2	72.20	72.10	36.8	2,056	1.79%
2024/03/01	5.1	72.01	0	0.00	72.30	5.1	2,038	0.25%
2024/02/29	1.1	71.86	3	71.67	74.30	-1.9	2,001	-0.09%
2024/02/27	3	71.73	9	71.96	71.70	-6	1,947	-0.31%
2024/02/26	2.1	72.26	0	72.30	72.30	2.1	1,922	0.11%
2024/02/23	11.1	72.68	0	0.00	72.60	11.1	1,900	0.58%
2024/02/22	8.2	73.03	1	72.80	72.70	7.2	1,948	0.37%
2024/02/21	9	73.10	0	0.00	73.20	9	1,944	0.46%
2024/02/20	19	73.50	0	0.00	73.40	19	1,956	0.97%
2024/02/19	24	73.93	0.1	74.20	74.10	24	1,965	1.22%
2024/02/16	4.1	73.72	0	0.00	73.80	4.1	2,044	0.20%
2024/02/15	1.1	73.30	1	73.00	73.40	0.1	2,071	0.00%
2024/02/05	2.3	74.47	0	74.80	74.30	2.3	2,042	0.11%
2024/02/02	5	75.04	1	75.90	76.00	4	2,031	0.20%
2024/02/01	1	76.20	9	75.88	76.20	-8	2,013	-0.40%
2024/01/31	1	74.10	0	0.00	74.60	1	1,979	0.05%
2024/01/30	3.3	73.86	0	74.20	73.70	3.3	1,977	0.17%
2024/01/29	12	74.73	0	0.00	75.10	12	1,991	0.60%
2024/01/26	0.1	73.57	0.2	73.90	74.00	-0.1	1,983	-0.01%
2024/01/25	2	73.05	0	0.00	73.20	2	1,974	0.10%
2024/01/24	4.2	72.81	10	72.85	73.00	-5.8	1,961	-0.30%
2024/01/23	4	72.38	2	72.65	72.40	2	1,946	0.10%
2024/01/22	3.3	71.88	3.1	72.37	72.40	0.3	1,943	0.01%
2024/01/19	12.1	72.75	7	72.04	72.20	5.1	1,922	0.27%
2024/01/18	9.5	72.53	0	0.00	72.30	9.5	1,883	0.50%
2024/01/17	16.4	73.31	0.1	73.70	73.00	16.3	1,842	0.88%
2024/01/16	28.6	75.43	1	75.50	74.80	27.6	1,733	1.59%
2024/01/15	2	78.65	0	0.00	78.20	2	1,609	0.13%
2024/01/11	1	78.71	0	0.00	78.70	1	1,634	0.06%
2024/01/10	0	79.50	0	0.00	79.10	0	1,657	0.00%
2024/01/09	2	79.50	0	0.00	79.30	2	1,673	0.12%
2024/01/08	0	80.90	1	80.10	80.00	-1	1,678	-0.06%
2024/01/03	3	79.93	0	0.00	79.70	3	1,778	0.17%
2024/01/02	0	80.50	0	0.00	80.90	0	1,764	0.00%
2023/12/29	0.1	80.73	0	0.00	80.70	0.1	1,770	0.01%
2023/12/28	0	81.60	0	0.00	81.80	0	1,783	0.00%
2023/12/27	0.1	81.59	1.1	81.67	81.60	-1	1,774	-0.05%
2023/12/26	0	81.80	2	81.25	81.80	-2	1,754	-0.11%
2023/12/22	3.1	80.56	0	0.00	80.20	3.1	1,756	0.18%
2023/12/21	10	82.20	0	0.00	81.90	10	1,746	0.57%
2023/12/19	0	82.40	0	0.00	82.50	0	1,723	0.00%
2023/12/15	0	0.00	11.1	83.66	83.80	-11.1	1,747	-0.64%
2023/12/14	10	82.70	480	83.01	83.30	-470	1,711	-27.46%	大賣/鉅額交易
2023/12/13	0.2	82.00	0	0.00	81.60	0.2	1,666	0.01%
2023/12/12	0	81.80	2	82.20	82.50	-2	1,695	-0.12%
2023/12/08	0	0.00	2	82.00	82.20	-2	1,726	-0.12%
2023/12/07	0	82.30	0	0.00	82.30	0	1,722	0.00%
2023/12/05	0	82.90	1	82.80	82.80	-1	1,748	-0.06%
2023/12/01	3	83.50	0	0.00	83.50	3	1,787	0.17%
2023/11/30	18	85.30	21	85.01	85.00	-3	1,783	-0.17%
2023/11/29	1	84.10	0.2	84.00	84.50	0.9	1,779	0.05%
2023/11/27	0.3	82.78	0	0.00	82.90	0.3	1,796	0.01%
2023/11/24	0	0.00	0.1	84.01	84.60	-0.1	1,802	0.00%
2023/11/23	18	83.60	18	83.90	84.00	0	1,798	0.00%
2023/11/22	0	0.00	1	83.90	84.00	-1	1,803	-0.06%
2023/11/21	1	85.30	3.3	85.11	85.30	-2.3	1,817	-0.13%
2023/11/20	0	0.00	3	83.93	83.80	-3	1,759	-0.17%
2023/11/17	0	83.60	7	83.80	83.70	-7	1,760	-0.40%
2023/11/16	0	0.00	2	83.45	84.00	-2	1,727	-0.12%
2023/11/15	0	82.20	9	82.38	83.00	-9	1,699	-0.53%
2023/11/14	0	0.00	1	80.80	81.20	-1	1,614	-0.06%
2023/11/07	0	0.00	1	81.00	81.50	-1	1,612	-0.06%
2023/11/06	0	0.00	3	81.57	81.50	-3	1,624	-0.19%
2023/10/30	3	78.90	0	0.00	79.00	3	1,671	0.18%
2023/10/27	2.1	79.22	0	0.00	79.30	2.1	1,674	0.13%
2023/10/26	0	79.40	0	0.00	78.90	0	1,691	0.00%
2023/10/24	0	79.90	0	0.00	80.10	0	1,687	0.00%
2023/10/20	155	80.79	10	80.79	80.70	145	1,716	8.45%	大買/鉅額交易
2023/10/19	319	81.31	0	0.00	81.50	319	1,730	18.44%	大買/鉅額交易
2023/10/18	0	0.00	3.3	82.00	82.10	-3.3	1,753	-0.19%
2023/10/17	0	81.40	0	0.00	81.80	0	1,757	0.00%
2023/10/16	0	81.40	1.3	81.20	81.40	-1.3	1,779	-0.07%
2023/10/13	1	80.20	1	80.10	80.10	0	1,786	0.00%
2023/10/12	0	81.20	3	80.87	81.40	-3	1,779	-0.17%
2023/10/11	2	80.95	3	81.00	81.40	-1	1,780	-0.06%
2023/10/06	5	78.24	1	78.40	78.40	4	1,747	0.23%
2023/10/05	0.2	78.50	0	0.00	78.20	0.2	1,757	0.01%
2023/10/04	9.4	78.19	0	0.00	78.10	9.4	1,748	0.53%
2023/10/03	0.1	79.20	0	0.00	79.10	0.1	1,749	0.01%
2023/10/02	0	0.00	1	80.50	80.30	-1	1,766	-0.06%
2023/09/28	3	80.00	0	0.00	80.60	3	1,804	0.17%
2023/09/26	1.1	79.32	0	0.00	79.40	1.1	1,803	0.06%
2023/09/21	5.7	80.53	0	0.00	80.00	5.7	1,788	0.32%
2023/09/20	4	81.30	0	0.00	81.50	4	1,793	0.22%
2023/09/18	0	0.00	1	81.70	82.00	-1	1,783	-0.06%
2023/09/15	6	82.42	3	82.30	81.80	3	1,797	0.17%
2023/09/14	3	82.90	1	83.00	83.00	2	1,764	0.11%
2023/09/13	0	82.60	5	82.70	82.60	-5	1,748	-0.29%
2023/09/12	0	81.60	0	0.00	81.50	0	1,763	0.00%
2023/09/11	0	0.00	2	81.30	81.40	-2	1,752	-0.11%
2023/09/07	0	0.00	0.1	80.10	79.60	-0.1	1,768	-0.01%
2023/09/06	4	80.13	0	0.00	79.90	4	1,766	0.23%
2023/09/05	1	80.80	1	80.80	80.80	0	1,750	0.00%
2023/09/04	0	0.00	4	81.03	81.30	-4	1,753	-0.23%
2023/08/31	7	79.63	0	0.00	79.30	7	1,771	0.40%
2023/08/30	0	0.00	1	80.10	80.50	-1	1,755	-0.06%
2023/08/24	0	0.00	2	80.65	80.40	-2	1,810	-0.11%
2023/08/23	1	81.10	0.1	80.90	81.20	0.9	1,809	0.05%
2023/08/22	2	79.55	0	0.00	79.90	2	1,804	0.11%
2023/08/18	1.1	78.55	0	0.00	79.00	1.1	1,822	0.06%
2023/08/17	1.2	78.85	0	0.00	78.80	1.2	1,831	0.07%
2023/08/16	1	79.50	1	79.50	79.50	0	1,826	0.00%
2023/08/15	0	0.00	7	81.24	81.00	-7	1,844	-0.38%
2023/08/14	1.3	81.74	0	0.00	81.00	1.3	1,883	0.07%
2023/08/10	1	81.40	4	81.10	81.40	-3	2,022	-0.15%
2023/08/07	3	80.90	5	81.10	81.10	-2	1,948	-0.10%
2023/08/04	0.1	80.60	0	0.00	80.60	0.1	1,946	0.01%
2023/08/02	2	79.70	0	0.00	79.60	2	1,936	0.10%
2023/08/01	1	81.00	0.2	80.90	81.00	0.8	1,892	0.04%
2023/07/31	5	80.72	0	0.00	80.20	5	1,873	0.27%
2023/07/28	1	80.31	0	80.50	80.10	1	1,857	0.05%
2023/07/27	7.1	80.30	0	0.00	80.80	7.1	1,853	0.38%
2023/07/26	11.1	79.50	10	79.40	80.10	1.1	1,837	0.06%
2023/07/25	0.1	79.00	0	0.00	79.00	0.1	1,828	0.01%
2023/07/24	4.1	78.20	0	0.00	78.40	4.1	1,807	0.22%
2023/07/21	5.3	78.80	1	79.70	78.60	4.3	1,801	0.24%
2023/07/20	3	79.03	0	0.00	79.10	3	1,760	0.17%
2023/07/19	5	79.46	0	0.00	79.30	5	1,717	0.29%
2023/07/18	2.3	79.88	1	80.00	79.80	1.3	1,685	0.08%
2023/07/17	0	81.28	0	0.00	80.80	0	1,658	0.00%
2023/07/14	2	81.00	0	0.00	81.60	2	1,670	0.12%
2023/07/13	0	80.69	0	0.00	80.80	0	1,643	0.00%
2023/07/12	2.1	79.52	0	0.00	79.50	2.1	1,630	0.13%
2023/07/11	1.2	80.22	0	0.00	80.10	1.2	1,625	0.07%
2023/07/10	4	80.32	0	0.00	79.20	4	1,647	0.24%
2023/07/07	6.2	79.74	0	0.00	79.90	6.2	1,624	0.38%
2023/07/06	20.1	81.84	0	0.00	81.00	20.1	1,596	1.26%
2023/07/05	2	83.16	0	0.00	83.30	2	1,562	0.13%
2023/07/04	4.1	83.65	0	0.00	83.50	4.1	1,556	0.26%
2023/06/30	1.2	84.51	0.1	85.50	84.30	1.1	1,610	0.07%
2023/06/29	1.1	85.82	1	85.00	85.30	0.1	1,603	0.01%
2023/06/28	0	0.00	5	85.80	85.30	-5	1,596	-0.31%
2023/06/27	0	86.50	0	0.00	86.40	0	1,574	0.00%
2023/06/21	0	0.00	2	87.60	87.50	-2	1,566	-0.13%
2023/06/19	2	86.25	2	86.85	87.10	0	1,567	0.00%
2023/06/16	1	86.90	0.6	86.40	86.40	0.4	1,570	0.03%
2023/06/15	2	87.00	0	0.00	87.00	2	1,539	0.13%
2023/06/14	2	86.95	0	0.00	87.80	2	1,570	0.13%
2023/06/13	20	86.70	0	0.00	86.80	20	1,576	1.27%
2023/06/12	0	0.00	20	88.20	88.20	-20	1,553	-1.29%
2023/06/09	0	0.00	1	88.70	88.90	-1	1,570	-0.06%
2023/06/08	1	87.90	0	0.00	87.80	1	1,574	0.06%
2023/06/07	0	0.00	7	88.44	88.90	-7	1,608	-0.44%
2023/06/06	5	88.10	0.1	88.20	88.60	4.9	1,600	0.31%
2023/06/05	3	88.00	1	88.20	87.60	2	1,615	0.12%
2023/06/02	1	87.30	0	87.20	87.10	1	1,591	0.06%
2023/06/01	1	85.80	0	0.00	85.50	1	1,598	0.06%
2023/05/26	1	86.50	0	0.00	86.60	1	1,650	0.06%
2023/05/25	0	87.83	0	0.00	87.60	0	1,651	0.00%
2023/05/24	0	0.00	0	89.50	89.50	0	1,673	0.00%
2023/05/23	0	0.00	5	89.06	88.20	-5	1,710	-0.29%
2023/05/22	0	88.80	3.4	89.79	88.60	-3.4	1,701	-0.20%
2023/05/19	0	0.00	4.3	89.75	89.80	-4.3	1,694	-0.25%
2023/05/18	1	88.10	0	89.50	89.80	1	1,698	0.06%
2023/05/17	0	0.00	4	89.30	89.60	-4	1,676	-0.24%
2023/05/16	0	0.00	3	86.53	88.20	-3	1,563	-0.19%
2023/05/15	0	0.00	1	85.10	85.30	-1	1,534	-0.07%
2023/05/12	3	84.60	0	0.00	84.50	3	1,547	0.19%
2023/05/11	0	0.00	5	85.70	85.70	-5	1,556	-0.32%
2023/05/10	0	85.20	0	0.00	85.20	0	1,574	0.00%
2023/05/09	0	0.00	1	85.30	86.10	-1	1,588	-0.06%
2023/05/08	1	85.10	1	85.30	84.80	0	1,595	0.00%
2023/05/05	1	84.90	1	85.10	85.10	0	1,601	0.00%
2023/05/03	0	0.00	1	85.50	85.20	-1	1,681	-0.06%
2023/05/02	1	86.00	0	0.00	86.00	1	1,732	0.06%
2023/04/28	0	0.00	2	86.80	86.80	-2	1,824	-0.11%
2023/04/27	2	86.40	0	0.00	86.50	2	1,839	0.11%
2023/04/26	1	86.90	4	86.65	86.90	-3	1,879	-0.16%
2023/04/24	0	0.00	1	85.40	85.90	-1	1,903	-0.05%
2023/04/21	0	0.00	1	84.90	85.40	-1	1,927	-0.05%
2023/04/20	0	0.00	2.1	85.31	85.20	-2.1	1,941	-0.11%
2023/04/19	6	85.73	3	86.57	85.60	3	1,979	0.15%
2023/04/18	2	86.30	3.5	87.06	86.50	-1.5	1,968	-0.08%
2023/04/17	2.2	87.82	0	0.00	87.70	2.2	1,959	0.11%
2023/04/14	0	0.00	5	88.40	88.20	-5	1,951	-0.26%
2023/04/13	0	0.00	0.1	88.10	88.40	-0.1	1,951	0.00%
2023/04/12	2	87.30	2	87.15	87.60	0	1,925	0.00%
2023/04/11	0	87.30	4.4	87.20	87.60	-4.4	1,939	-0.23%
2023/04/10	0	87.00	127.1	87.20	87.50	-127	1,944	-6.53%	大賣/鉅額交易
2023/04/07	0	0.00	15	86.30	86.80	-15	1,933	-0.78%
2023/04/06	16.1	86.65	120	86.65	86.00	-104	1,926	-5.40%	大賣/鉅額交易
2023/03/31	0	0.00	2	84.99	85.00	-2	1,898	-0.11%
2023/03/30	1	84.20	3	84.67	84.70	-2	1,885	-0.11%
2023/03/29	0	0.00	2	84.70	84.70	-2	1,883	-0.11%
2023/03/28	0	0.00	15	84.22	84.30	-15	1,903	-0.79%
2023/03/27	0	0.00	1	84.10	84.00	-1	1,907	-0.05%
2023/03/24	1.8	83.42	2	83.60	83.20	-0.2	1,952	-0.01%
2023/03/23	1	83.70	1	83.90	84.00	0	1,962	0.00%
2023/03/22	2	82.80	2	82.70	82.70	0	1,966	0.00%
2023/03/21	1.2	81.59	0	0.00	81.70	1.2	1,984	0.06%
2023/03/20	0	82.00	0	0.00	81.50	0	1,990	0.00%
2023/03/17	0	82.30	3	82.23	81.70	-3	2,003	-0.15%
2023/03/16	2	81.60	12	82.23	81.60	-10	2,001	-0.50%
2023/03/15	1	82.30	0	82.93	82.20	1	2,020	0.05%
2023/03/13	1	83.10	0	83.90	83.10	1	2,016	0.05%
2023/03/10	2	83.50	0	0.00	83.30	2	2,020	0.10%
2023/03/09	2	84.60	0	84.70	84.50	2	2,034	0.10%
2023/03/08	0	0.00	3.1	85.34	85.70	-3.1	2,083	-0.15%
2023/03/07	0	84.70	0	0.00	84.70	0	2,071	0.00%
2023/03/06	0	0.00	2	84.25	84.10	-2	2,113	-0.09%
2023/03/03	0	0.00	0	83.90	83.90	0	2,167	0.00%
2023/03/02	2	83.05	1	83.60	83.50	1	2,191	0.05%
2023/03/01	5	83.50	1	84.00	83.60	4	2,159	0.19%
2023/02/24	2	84.55	0	85.00	85.10	2	2,108	0.09%
2023/02/23	1	85.20	0	85.46	85.00	1	2,102	0.05%
2023/02/22	8	84.40	6.2	85.40	85.10	1.9	2,114	0.09%
2023/02/21	2	85.50	6.1	85.77	85.60	-4.1	2,090	-0.19%
2023/02/20	1	84.00	3	84.40	84.60	-2	2,095	-0.10%
2023/02/17	0	0.00	2	84.20	84.20	-2	2,135	-0.09%
2023/02/16	1	84.30	22	84.04	84.00	-21	2,172	-0.97%
2023/02/15	2	82.45	0	0.00	82.30	2	2,175	0.09%
2023/02/14	31.1	83.44	0.2	83.50	83.40	30.9	2,165	1.43%
2023/02/13	0	0.00	1.6	82.63	82.80	-1.6	2,184	-0.07%
2023/02/09	1	81.80	0	0.00	83.00	1	2,184	0.05%
2023/02/08	2	82.65	0	0.00	82.30	2	2,189	0.09%
2023/02/07	2	82.75	1	83.10	82.90	1	2,193	0.05%
2023/02/06	1	81.80	0	0.00	81.60	1	2,195	0.05%
2023/02/03	0	82.60	15	82.30	82.20	-15	2,197	-0.68%
2023/02/02	0.2	82.60	1	82.10	82.80	-0.8	2,213	-0.04%
2023/02/01	4	82.63	0	0.00	82.70	4	2,205	0.18%
2023/01/31	1	84.00	0.1	84.78	83.90	0.9	2,199	0.04%
2023/01/30	0	0.00	52.1	85.48	84.60	-52.1	2,191	-2.38%
2023/01/17	1	83.50	1	83.89	83.10	0	2,142	0.00%
2023/01/16	0	0.00	3.1	83.79	83.80	-3.1	2,170	-0.14%
2023/01/13	0	0.00	2	81.95	82.20	-2	2,144	-0.09%
2023/01/12	3	81.53	4	81.60	81.70	-1	2,177	-0.05%
2023/01/11	4	81.93	0	0.00	81.20	4	2,195	0.18%
2023/01/10	0	82.10	3	82.43	82.60	-3	2,199	-0.14%
2023/01/09	0	82.00	7	81.93	82.10	-7	2,187	-0.32%
2023/01/06	0	0.00	2	80.70	81.20	-2	2,191	-0.09%
2023/01/04	2	79.60	0	0.00	79.70	2	2,248	0.09%
2023/01/03	3.1	79.40	0	0.00	80.10	3.1	2,289	0.14%
2022/12/30	2	80.20	0	0.00	80.30	2	2,296	0.09%
2022/12/29	2	79.60	0	0.00	79.70	2	2,321	0.09%
2022/12/28	0	80.70	0	81.10	80.50	0	2,340	0.00%
2022/12/27	2	81.00	0	0.00	81.00	2	2,358	0.09%
2022/12/26	0	0.00	2	80.40	80.30	-2	2,385	-0.08%
2022/12/23	3	79.67	0	0.00	80.10	3	2,435	0.12%
2022/12/22	0	80.80	0	0.00	81.00	0	2,446	0.00%
2022/12/21	2	80.00	0	0.00	79.60	2	2,466	0.08%
2022/12/20	4	80.40	0	0.00	79.70	4	2,475	0.16%
2022/12/19	1	80.20	1	80.30	80.30	0	2,472	0.00%
2022/12/16	3	81.20	1	81.80	81.00	2	2,484	0.08%
2022/12/14	1	83.00	1	83.10	82.80	0	2,532	0.00%
2022/12/13	5	81.80	0	0.00	81.00	5	2,539	0.20%
2022/12/09	0	82.30	0	0.00	81.50	0	2,610	0.00%
2022/12/08	9	81.60	0	0.00	81.30	9	2,641	0.34%
2022/12/07	2	82.70	0	0.00	82.40	2	2,644	0.08%
2022/12/06	1	83.20	3	83.67	83.30	-2	2,635	-0.08%
2022/12/05	1	84.10	1	84.50	84.20	0	2,634	0.00%
2022/12/02	4	83.58	10	83.70	83.50	-6	2,636	-0.23%
2022/12/01	4.1	84.59	2	84.45	84.30	2.1	2,665	0.08%
2022/11/30	3	84.03	1	84.50	84.60	2	2,616	0.08%
2022/11/29	1	84.00	2	84.40	84.50	-1	2,554	-0.04%
2022/11/28	3.1	84.37	1	85.50	84.00	2.1	2,551	0.08%
2022/11/25	0	85.50	67	85.98	86.90	-67	2,586	-2.59%
2022/11/24	1	85.40	7	85.23	85.40	-6	2,546	-0.24%
2022/11/23	0	0.00	3	83.50	83.10	-3	2,557	-0.12%
2022/11/22	0	83.20	0	0.00	83.40	0	2,609	0.00%
2022/11/21	0	82.80	0	0.00	82.80	0	2,613	0.00%
2022/11/18	0.2	82.80	0.2	83.00	82.80	0	2,628	0.00%
2022/11/17	0	83.60	1	83.70	83.60	-1	2,623	-0.04%
2022/11/16	7	83.37	2	85.75	83.20	5	2,626	0.19%
2022/11/15	2	84.95	11.4	85.47	85.90	-9.4	2,588	-0.36%
2022/11/14	0	0.00	6	84.77	85.10	-6	2,559	-0.23%
2022/11/11	1	83.50	3	83.63	83.90	-2	2,531	-0.08%
2022/11/10	1	82.60	0	0.00	82.50	1	2,542	0.04%
2022/11/09	0	83.06	0	0.00	83.30	0	2,542	0.00%
2022/11/08	0	82.70	3	82.77	83.30	-3	2,531	-0.12%
2022/11/07	0	82.75	1	82.90	83.00	-1	2,539	-0.04%
2022/11/02	0	82.00	0	0.00	81.90	0	2,544	0.00%
2022/11/01	0	0.00	0	82.20	83.20	0	2,531	0.00%
2022/10/31	0	0.00	4	82.25	83.00	-4	2,526	-0.16%
2022/10/28	0	0.00	11	82.28	81.80	-11	2,544	-0.43%
2022/10/27	4	83.10	2	82.90	82.00	2	2,536	0.08%
2022/10/26	1	82.10	3.2	81.76	82.10	-2.2	2,527	-0.09%
2022/10/25	2.2	81.35	5	81.46	81.70	-2.8	2,493	-0.11%
2022/10/24	3	80.40	9	80.53	80.60	-6	2,464	-0.24%
2022/10/21	3	78.70	1	78.70	79.00	2	2,421	0.08%
2022/10/20	7	76.91	5	77.48	77.40	2	2,412	0.08%
2022/10/19	3.1	79.04	3	77.90	77.90	0.1	2,362	0.00%
2022/10/18	2	78.95	2	79.40	79.40	0	2,329	0.00%
2022/10/17	3	77.70	4.1	78.72	79.00	-1.1	2,350	-0.05%
2022/10/14	3	77.03	4	77.98	77.90	-1	2,353	-0.04%
2022/10/13	21	77.43	9.2	77.08	75.50	11.8	2,377	0.50%
2022/10/12	8	78.39	1	78.10	78.10	7	2,349	0.30%
2022/10/11	17.1	78.67	0	0.00	79.00	17.1	2,434	0.70%
2022/10/07	14	80.02	1	80.10	80.00	13	2,440	0.53%
2022/10/06	1	80.90	1	80.60	80.60	0	2,439	0.00%
2022/10/05	3	80.73	27	80.80	80.90	-24	2,466	-0.97%
2022/10/04	2	81.10	2	81.10	81.10	0	2,478	0.00%
2022/10/03	3	81.37	2.1	81.43	81.40	0.9	2,485	0.04%
2022/09/30	3	82.23	11.1	82.48	82.90	-8.1	2,506	-0.32%
2022/09/29	0	81.20	5	81.28	81.70	-5	2,486	-0.20%
2022/09/28	20	79.63	3	80.00	80.10	17	2,503	0.68%
2022/09/27	8.1	79.23	26	79.25	79.50	-17.9	2,528	-0.71%
2022/09/26	1	78.50	1	78.60	79.60	0	2,562	0.00%
2022/09/23	1	79.50	2	79.40	79.40	-1	2,590	-0.04%
2022/09/22	10.9	79.04	1	78.90	79.30	9.9	2,605	0.38%
2022/09/21	1	80.60	2	80.50	80.60	-1	2,543	-0.04%
2022/09/20	2	81.00	1	80.90	80.90	1	2,540	0.04%
2022/09/19	13	81.80	1	81.50	81.30	12	2,567	0.47%
2022/09/16	1	81.01	13	82.60	82.60	-12	2,616	-0.46%
2022/09/15	1	81.10	0	0.00	81.80	1	2,604	0.04%
2022/09/14	9.1	81.66	1	82.10	81.40	8.1	2,602	0.31%
2022/09/13	1	82.80	0	0.00	82.90	1	2,658	0.04%
2022/09/12	10	82.10	3	82.50	82.50	7	2,721	0.26%
2022/09/08	4.2	80.67	1	80.50	81.40	3.2	2,808	0.11%
2022/09/07	21	81.12	0	0.00	80.60	21	2,828	0.74%
2022/09/06	1.1	82.20	0	0.00	82.40	1.1	2,841	0.04%
2022/09/05	3	81.63	0.3	82.30	81.80	2.7	2,895	0.09%
2022/09/02	8	82.30	2	82.00	82.00	6	2,957	0.20%
2022/09/01	20.3	81.78	7.7	83.09	83.30	12.6	2,964	0.42%
2022/08/31	0	0.00	1	84.00	83.80	-1	2,924	-0.03%
2022/08/30	15.1	82.87	0	0.00	83.20	15.1	2,900	0.52%
2022/08/29	117	84.17	8	84.20	83.70	109	2,868	3.80%	大買/鉅額交易
2022/08/26	8.1	86.11	4	86.55	86.40	4.1	2,836	0.14%
2022/08/25	34	86.01	92	86.26	86.40	-58	2,844	-2.04%
2022/08/24	4.1	84.50	0	0.00	85.10	4.1	2,835	0.14%
2022/08/23	12	84.82	1.8	84.84	84.60	10.2	2,907	0.35%
2022/08/22	68	85.13	1	85.40	85.50	67	2,946	2.27%
2022/08/19	16	85.12	232	85.75	85.70	-216	2,963	-7.29%	大賣/鉅額交易
2022/08/18	45.1	85.07	16	85.14	85.60	29.1	2,965	0.98%
2022/08/17	26	85.32	3	85.30	85.10	23	2,979	0.77%
2022/08/16	299	84.54	0	0.00	84.40	299	2,938	10.18%	大買/鉅額交易
2022/08/15	99	84.36	2	84.30	84.60	97	2,949	3.29%
2022/08/12	1	83.70	0	0.00	83.60	1	2,967	0.03%
2022/08/11	0	82.90	0	0.00	82.70	0	2,969	0.00%
2022/08/10	12	81.80	0	0.00	81.90	12	3,007	0.40%
2022/08/09	0	82.60	0	0.00	82.60	0	3,005	0.00%
2022/08/08	0	0.00	1	83.00	82.80	-1	3,008	-0.03%
2022/08/05	0	83.56	0	0.00	83.10	0	3,027	0.00%
2022/08/04	0	82.60	0	0.00	82.50	0	3,031	0.00%
2022/08/02	3.1	83.04	7	84.03	83.60	-3.9	3,013	-0.13%
2022/07/29	2	83.95	7	84.61	84.50	-5	3,045	-0.16%
2022/07/28	1.1	83.92	1	84.00	84.10	0.1	3,049	0.00%
2022/07/27	1	83.50	0	0.00	84.00	1	3,046	0.03%
2022/07/26	0.1	84.00	0	0.00	83.50	0.1	3,045	0.00%
2022/07/25	1	83.30	18	83.64	83.90	-17	3,066	-0.55%
2022/07/22	7	82.37	0	0.00	82.60	7	3,090	0.23%
2022/07/21	12	83.08	0	0.00	83.30	12	3,085	0.39%
2022/07/20	18	83.21	3	85.00	82.60	15	3,091	0.49%
2022/07/19	4	84.00	11	84.69	84.70	-7	3,084	-0.23%
2022/07/18	3	82.00	12	84.85	84.20	-9	3,087	-0.29%
2022/07/15	17.2	82.80	0	0.00	82.10	17.2	2,991	0.58%
2022/07/14	4	83.33	2	84.40	84.40	2	2,969	0.07%
2022/07/13	5.2	83.32	11	84.54	84.20	-5.8	2,964	-0.20%
2022/07/12	10.1	83.81	2	85.70	82.80	8.1	2,925	0.28%
2022/07/11	15	87.88	0	0.00	87.70	15	2,889	0.52%
2022/07/08	9	89.10	3	89.30	89.40	6	2,868	0.21%
2022/07/07	1	89.30	0	90.64	89.50	1	2,845	0.03%
2022/07/06	11.1	91.25	4	91.40	90.30	7.1	2,827	0.25%
2022/07/05	4	92.95	1	96.10	93.30	3	2,822	0.11%
2022/07/04	3	94.63	4	95.78	94.90	-1	2,783	-0.04%
2022/07/01	0	93.90	0.3	93.80	93.00	-0.3	2,781	-0.01%
2022/06/30	1	94.20	0	0.00	93.80	1	2,788	0.04%
2022/06/29	1	94.50	1.1	95.49	95.70	-0.1	2,762	0.00%
2022/06/28	0	0.00	1	96.30	96.00	-1	2,779	-0.04%
2022/06/27	0	0.00	6	96.82	95.20	-6	2,803	-0.21%
2022/06/24	0	0.00	6	94.58	95.00	-6	2,768	-0.22%
2022/06/23	2	92.55	4	93.03	93.40	-2	2,723	-0.07%
2022/06/22	11	91.75	1	92.70	92.10	10	2,695	0.37%
2022/06/21	52	91.79	11	92.92	93.90	41	2,668	1.54%
2022/06/20	2	94.80	34	94.39	94.50	-32	2,615	-1.22%
2022/06/17	2	96.05	3	96.87	96.00	-1	2,553	-0.04%
2022/06/16	6	96.28	1	97.10	95.80	5	2,454	0.20%
2022/06/15	2	96.15	2	97.00	96.90	0	2,471	0.00%
2022/06/14	0	0.00	4	96.50	96.90	-4	2,479	-0.16%
2022/06/13	9	93.78	7	94.73	95.30	2	2,490	0.08%
2022/06/10	6	96.43	4	96.40	96.00	2	2,474	0.08%
2022/06/09	8	97.04	1	97.49	97.00	7	2,524	0.28%
2022/06/07	1	96.50	0	0.00	95.30	1	2,663	0.04%
2022/06/02	1	94.70	1	95.50	95.80	0	2,791	0.00%
2022/05/31	2	96.90	6.3	96.57	96.80	-4.3	3,005	-0.14%
2022/05/30	0	95.40	2	96.50	96.30	-2	2,974	-0.07%
2022/05/27	0	95.00	3	95.50	95.00	-3	2,993	-0.10%
2022/05/26	1	94.00	1	95.50	93.90	0	3,041	0.00%
2022/05/25	0	0.00	4.3	94.92	95.00	-4.3	3,072	-0.14%
2022/05/24	1.1	93.85	2	94.20	93.90	-0.9	3,098	-0.03%
2022/05/23	0	0.00	1	95.00	94.60	-1	3,090	-0.03%
2022/05/20	0	0.00	15	94.09	94.40	-15	3,149	-0.48%
2022/05/19	6	92.10	0	0.00	92.70	6	3,131	0.19%
2022/05/18	0.1	93.18	18	93.18	93.80	-17.9	3,117	-0.57%
2022/05/17	0	0.00	1	92.60	92.20	-1	3,110	-0.03%
2022/05/16	0	0.00	4	91.60	91.30	-4	3,132	-0.13%
2022/05/13	0	89.90	8	90.40	90.50	-8	3,159	-0.25%
2022/05/12	4	89.05	0	0.00	88.70	4	3,203	0.12%
2022/05/11	0	0.00	1	90.00	90.20	-1	3,218	-0.03%
2022/05/09	2.2	89.77	2	90.35	90.40	0.2	3,235	0.01%
2022/05/06	4.1	90.06	0	0.00	91.20	4.1	3,221	0.13%
2022/05/05	0	0.00	5	91.94	91.90	-5	3,235	-0.15%
2022/04/29	1	88.31	1	89.60	91.60	0	3,296	0.00%
2022/04/28	0	0.00	3	88.93	89.20	-3	3,289	-0.09%
2022/04/27	3	89.17	0	0.00	89.10	3	3,267	0.09%
2022/04/26	1	89.50	0	0.00	89.70	1	3,258	0.03%
2022/04/25	7.1	89.76	2	89.60	90.10	5.1	3,251	0.16%
2022/04/22	2	91.80	0	0.00	92.00	2	3,213	0.06%
2022/04/21	0.1	92.80	1	93.60	92.40	-0.9	3,221	-0.03%
2022/04/20	6	91.97	1	93.20	92.70	5	3,235	0.15%
2022/04/19	1	92.00	2	92.30	92.20	-1	3,228	-0.03%
2022/04/18	6	92.03	0	0.00	91.80	6	3,249	0.19%
2022/04/15	5	92.48	0	93.00	92.50	5	3,248	0.15%
2022/04/14	11	93.62	0	0.00	93.40	11	3,252	0.34%
2022/04/13	0	93.50	13	93.94	94.00	-13	3,269	-0.40%
2022/04/12	7	92.69	4	92.70	92.80	3	3,257	0.09%
2022/04/11	1	93.00	1	93.30	93.30	0	3,256	0.00%
2022/04/08	0	0.00	6.2	93.58	94.40	-6.2	3,228	-0.19%
2022/04/07	2	93.80	0	0.00	93.60	2	3,227	0.06%
2022/04/06	2	94.55	6	93.25	95.50	-4	3,225	-0.12%
2022/04/01	2	94.00	0	0.00	94.50	2	3,181	0.06%
2022/03/30	1	94.50	0	0.00	95.10	1	3,161	0.03%
2022/03/29	1	94.60	0	0.00	94.70	1	3,122	0.03%
2022/03/28	3	94.53	0	0.00	95.10	3	3,110	0.10%
2022/03/25	0	0.00	1	95.00	96.20	-1	3,117	-0.03%
2022/03/24	0	0.00	1	95.60	95.40	-1	3,121	-0.03%
2022/03/23	0	0.00	5	96.28	96.20	-5	3,159	-0.16%
2022/03/21	1.2	95.98	2	96.10	95.60	-0.8	3,237	-0.02%
2022/03/18	0	0.00	3	96.20	95.70	-3	3,252	-0.09%
2022/03/17	0	95.50	1.1	95.98	96.00	-1	3,226	-0.03%
2022/03/16	8	93.90	3.2	93.68	94.90	4.8	3,170	0.15%
2022/03/15	8.1	93.92	0	95.10	93.60	8	3,114	0.26%
2022/03/14	18.3	94.85	0	0.00	95.20	18.3	3,089	0.59%
2022/03/11	32.3	96.23	10.7	96.45	95.70	21.7	3,053	0.71%
2022/03/10	19.3	98.18	15	98.78	98.00	4.3	2,967	0.14%
2022/03/09	12	99.79	13	100.22	100.00	-1	2,885	-0.03%
2022/03/08	23.2	99.34	18	99.09	99.20	5.2	2,821	0.18%
2022/03/07	18	101.06	8	102.19	100.50	10	2,755	0.36%
2022/03/04	3	99.97	11	100.59	100.50	-8	2,671	-0.30%
2022/03/03	0	0.00	5	101.30	101.50	-5	2,656	-0.19%
2022/03/02	0	0.00	52.7	101.46	100.50	-52.7	2,639	-2.00%
2022/03/01	2.1	99.47	21	99.98	100.00	-18.9	2,584	-0.73%
2022/02/25	3.1	96.89	1	97.80	97.80	2.1	2,546	0.08%
2022/02/24	11	96.06	1	96.50	96.90	10	2,542	0.39%
2022/02/23	1	96.90	2	96.90	97.30	-1	2,563	-0.04%
2022/02/22	13	96.43	0	0.00	96.10	13	2,608	0.50%
2022/02/21	1	97.50	0	0.00	98.00	1	2,601	0.04%
2022/02/18	3.3	99.08	0.4	99.82	98.50	2.9	2,635	0.11%
2022/02/17	9	99.37	6	99.80	99.50	3	2,633	0.11%
2022/02/16	1	97.60	3.2	97.70	98.60	-2.2	2,618	-0.08%
2022/02/15	1	98.60	1.4	98.54	97.90	-0.4	2,589	-0.02%
2022/02/14	36.1	99.79	20	101.43	98.90	16.1	2,581	0.62%
2022/02/11	5	98.80	14	99.31	98.70	-9	2,541	-0.35%
2022/02/10	7	98.19	5	98.90	98.50	2	2,523	0.08%
2022/02/09	24	97.92	20	98.19	98.90	4	2,536	0.16%
2022/02/08	0	98.00	7	98.11	98.00	-7	2,546	-0.27%
2022/02/07	4	96.51	4	97.70	97.80	0	2,551	0.00%
2022/01/26	0	96.90	1	96.60	96.10	-1	2,550	-0.04%
2022/01/25	26	95.46	1	95.60	95.60	25	2,596	0.96%
2022/01/24	0	97.80	6	97.85	98.00	-6	2,567	-0.23%
2022/01/21	1	97.20	1	97.40	96.70	0	2,589	0.00%
2022/01/20	0	98.40	1	98.70	98.10	-1	2,608	-0.04%
2022/01/19	1.5	97.60	2	98.40	98.20	-0.5	2,618	-0.02%
2022/01/18	0	98.30	7	98.09	98.00	-7	2,624	-0.27%
2022/01/17	4	97.50	0	0.00	97.30	4	2,657	0.15%
2022/01/14	9.1	98.64	0	0.00	98.50	9.1	2,678	0.34%
2022/01/13	0	0.00	12.3	100.32	100.50	-12.3	2,701	-0.46%
2022/01/12	0	0.00	7.2	99.18	99.40	-7.2	2,723	-0.26%
2022/01/11	1	98.28	0	0.00	98.40	1	2,767	0.04%
2022/01/10	1.1	96.93	7.1	97.56	97.80	-6	2,821	-0.21%
2022/01/07	0	97.40	0	0.00	97.30	0	2,863	0.00%
2022/01/06	1	97.20	2	96.90	97.30	-1	2,895	-0.03%
2022/01/05	0	96.49	0	0.00	96.20	0	2,965	0.00%
2022/01/03	2	96.00	0	0.00	95.80	2	3,063	0.07%
2021/12/30	0	96.70	1	96.20	95.90	-1	3,177	-0.03%
2021/12/29	3	95.80	3	96.53	96.50	0	3,329	0.00%
2021/12/28	0	0.00	1	96.90	97.00	-1	3,500	-0.03%
2021/12/27	0	97.00	5	97.10	97.10	-5	3,556	-0.14%
2021/12/24	1	97.00	2	96.85	96.80	-1	3,678	-0.03%
2021/12/23	0	96.13	4	95.95	96.20	-4	3,807	-0.10%
2021/12/22	3	95.00	0	0.00	95.00	3	4,196	0.07%
2021/12/21	2.1	94.91	0	0.00	95.00	2.1	4,273	0.05%
2021/12/20	3	95.10	0	0.00	95.00	3	4,381	0.07%
2021/12/17	2	95.05	2	95.90	95.90	0	4,398	0.00%
2021/12/16	2	95.05	0	0.00	95.10	2	4,376	0.05%
2021/12/15	29.2	94.46	10	94.70	94.70	19.2	4,413	0.43%
2021/12/14	0	95.90	1	95.60	95.60	-1	4,378	-0.02%
2021/12/13	6	95.72	0	0.00	95.70	6	4,375	0.14%
2021/12/10	6	96.48	1	96.60	96.70	5	4,362	0.11%
2021/12/09	1	97.40	0	0.00	97.50	1	4,369	0.02%
2021/12/08	1.1	97.80	0	0.00	97.70	1.1	4,361	0.02%
2021/12/07	1	96.60	2	96.95	97.70	-1	4,344	-0.02%
2021/12/06	0	97.40	0	0.00	97.00	0	4,335	0.00%
2021/12/02	1	96.60	0	0.00	97.00	1	4,350	0.02%
2021/12/01	0	96.80	1	96.40	96.80	-1	4,344	-0.02%
2021/11/30	4.1	96.38	0	97.00	95.40	4.1	4,355	0.09%
2021/11/29	1.1	95.59	1	96.50	97.20	0.1	4,255	0.00%
2021/11/26	4	97.08	0	0.00	97.00	4	4,239	0.09%
2021/11/25	3.1	98.36	0	0.00	98.40	3.1	4,241	0.07%
2021/11/24	0.1	98.70	3	97.30	98.80	-3	4,279	-0.07%
2021/11/23	4.1	96.32	0	0.00	96.00	4.1	4,262	0.10%
2021/11/22	10	97.20	2.1	97.03	97.00	7.9	4,313	0.18%
2021/11/19	14.1	99.11	1	98.50	98.80	13.1	4,257	0.31%
2021/11/18	7	99.97	0	0.00	100.50	7	4,262	0.16%
2021/11/17	7	100.93	0	101.00	101.50	7	4,222	0.17%
2021/11/16	3	102.00	0	0.00	102.00	3	4,222	0.07%
2021/11/15	0	0.00	7	103.00	103.00	-7	4,332	-0.16%
2021/11/12	0	0.00	2	102.50	102.50	-2	4,341	-0.05%
2021/11/11	0.1	101.50	1	102.00	102.00	-0.9	4,342	-0.02%
2021/11/10	0	0.00	4	102.38	102.50	-4	4,333	-0.09%
2021/11/09	3.1	101.00	0	0.00	101.50	3.1	4,332	0.07%
2021/11/08	0	0.00	10.1	102.15	102.00	-10.1	4,327	-0.23%
2021/11/05	6	100.25	7	100.21	102.00	-1	4,324	-0.02%
2021/11/03	3	101.00	0	0.00	102.00	3	4,323	0.07%
2021/11/02	0	0.00	8	103.19	102.50	-8	4,322	-0.19%
2021/10/29	3	100.50	7	100.07	100.00	-4	4,311	-0.09%
2021/10/28	14	103.25	0	0.00	102.00	14	4,335	0.32%
2021/10/27	0	0.00	9	103.39	104.00	-9	4,335	-0.21%
2021/10/26	1	103.50	0	0.00	103.50	1	4,408	0.02%
2021/10/25	1	102.50	4.2	103.50	103.50	-3.2	4,400	-0.07%
2021/10/22	5	102.40	1	101.50	101.50	4	4,451	0.09%
2021/10/21	0	104.50	3	104.17	103.50	-3	4,467	-0.07%
2021/10/20	0.1	104.00	12	103.46	104.00	-11.9	4,547	-0.26%
2021/10/19	2	104.50	5.1	104.51	104.50	-3.1	4,570	-0.07%
2021/10/15	1	101.00	7	103.00	103.00	-6	4,535	-0.13%
2021/10/14	12	101.08	9	102.00	101.00	3	4,520	0.07%
2021/10/13	7	104.00	12.1	103.79	103.00	-5	4,517	-0.11%
2021/10/12	3	101.17	9	101.72	102.00	-6	4,479	-0.13%
2021/10/08	7	100.21	1	101.00	101.50	6	4,433	0.14%
2021/10/07	1	101.00	13	100.65	102.00	-12	4,387	-0.27%
2021/10/06	13	101.08	9	101.11	101.50	4	4,290	0.09%
2021/10/05	3.1	99.10	7	99.70	98.90	-3.9	4,158	-0.09%
2021/10/04	5	97.00	0	0.00	97.40	5	3,976	0.13%
2021/10/01	11	97.05	10	96.85	96.80	1	3,945	0.03%
2021/09/30	23.2	99.95	13	100.54	99.20	10.2	3,847	0.27%
2021/09/29	20.2	102.73	40.2	104.15	102.00	-19.9	3,739	-0.53%
2021/09/28	18	98.42	9	98.39	99.70	9	3,451	0.26%
2021/09/27	5	95.42	3	96.53	96.60	2	3,475	0.06%
2021/09/24	0	95.80	0	0.00	95.00	0	3,347	0.00%
2021/09/23	3	94.53	10	94.27	94.50	-7	3,309	-0.21%
2021/09/22	25	93.66	5	94.00	92.80	20	3,305	0.61%
2021/09/17	22	95.99	0	0.00	95.70	22	3,233	0.68%
2021/09/16	3.1	97.98	0.1	98.30	97.50	3	3,210	0.09%
2021/09/15	0	97.60	2	97.50	97.30	-2	3,209	-0.06%
2021/09/14	0	0.00	12.1	97.92	98.00	-12.1	3,255	-0.37%
2021/09/13	0	0.00	17	97.11	97.30	-17	3,254	-0.52%
2021/09/09	3	94.60	4	95.70	96.00	-1	3,357	-0.03%
2021/09/08	0	97.00	0	0.00	95.70	0	3,358	0.00%
2021/09/07	0	97.20	2.2	97.18	96.30	-2.2	3,393	-0.06%
2021/09/06	15	97.10	0	0.00	96.60	15	3,410	0.44%
2021/09/03	0	0.00	4	97.40	97.70	-4	3,414	-0.12%
2021/09/02	3	96.30	0	0.00	96.20	3	3,406	0.09%
2021/09/01	1.1	96.72	0	0.00	96.70	1.1	3,458	0.03%
2021/08/31	1	96.80	2	97.05	97.80	-1	3,493	-0.03%
2021/08/30	5	97.44	11.1	98.06	98.50	-6.1	3,494	-0.17%
2021/08/27	0	0.00	1	96.20	96.30	-1	3,493	-0.03%
2021/08/26	3	94.70	7.2	95.04	95.40	-4.1	3,549	-0.12%
2021/08/25	8	93.93	2	94.75	94.60	6	3,537	0.17%
2021/08/24	1	95.30	8	94.31	95.00	-7	3,542	-0.20%
2021/08/23	3.2	91.63	4	92.72	92.80	-0.9	3,505	-0.02%
2021/08/20	3	91.30	0	0.00	91.30	3	3,502	0.09%
2021/08/19	21.1	91.46	0	0.00	91.10	21.1	3,544	0.59%
2021/08/18	8	94.55	5	93.80	94.40	3	3,446	0.09%
2021/08/17	0	95.20	0.7	95.60	95.30	-0.7	3,439	-0.02%
2021/08/16	2	95.55	1	95.50	95.50	1	3,426	0.03%
2021/08/13	4	95.48	7	96.71	96.50	-3	3,442	-0.09%
2021/08/12	1	97.20	1	97.20	96.90	0	3,473	0.00%
2021/08/11	2	97.05	2	97.00	97.40	0	3,518	0.00%
2021/08/10	3	96.00	1	96.50	96.50	2	3,543	0.06%
2021/08/09	5	94.70	1	95.70	96.70	4	3,594	0.11%
2021/08/06	4.1	96.63	0	0.00	96.80	4.1	3,609	0.11%
2021/08/05	6.1	96.75	2.1	97.02	97.00	4	3,675	0.11%
2021/08/04	3.2	97.20	3	97.23	97.50	0.2	3,804	0.01%
2021/08/03	11.2	97.61	4	97.88	97.90	7.2	3,930	0.18%
2021/08/02	1	99.70	0	0.00	99.70	1	3,924	0.03%
2021/07/30	90.1	97.74	85	98.21	97.30	5.1	3,976	0.13%
2021/07/28	13	96.77	12	98.54	98.50	1	4,132	0.03%
2021/07/27	3	97.77	2	98.75	98.30	1	4,215	0.02%
2021/07/26	14.2	98.24	0	0.00	97.80	14.2	4,192	0.34%
2021/07/23	10.5	102.33	6	101.08	100.50	4.5	4,119	0.11%
2021/07/22	3	100.50	4.1	100.74	100.50	-1.1	4,100	-0.03%
2021/07/21	9.1	99.61	1	101.00	100.50	8.1	4,092	0.20%
2021/07/20	6.1	100.42	2.6	100.50	100.00	3.6	4,053	0.09%
2021/07/19	2	101.00	0.2	101.00	102.00	1.8	4,079	0.04%
2021/07/16	2	102.00	0.2	105.25	102.00	1.8	4,121	0.04%
2021/07/15	1	105.00	6	105.50	105.50	-5	4,188	-0.12%
2021/07/14	9	105.89	0	0.00	106.00	9	4,221	0.21%
2021/07/12	13	107.73	0	0.00	107.00	13	4,329	0.30%
2021/07/09	2	108.50	2.2	106.75	110.00	-0.2	4,367	-0.01%
2021/07/08	1.2	110.35	1	111.00	109.00	0.2	4,401	0.00%
2021/07/07	3.2	111.67	16	110.47	112.00	-12.8	4,490	-0.29%
2021/07/06	0.3	115.09	1	115.50	114.50	-0.7	4,525	-0.02%
2021/07/05	9	115.61	30	115.08	115.50	-21	4,516	-0.46%
2021/07/02	29.1	109.11	10	109.95	110.00	19.1	4,449	0.43%
2021/07/01	2	105.75	9.1	106.01	106.00	-7.1	4,381	-0.16%
2021/06/30	2	107.50	0	0.00	106.50	2	4,412	0.05%
2021/06/29	2	106.75	5	107.30	108.00	-3	4,431	-0.07%
2021/06/28	9	109.00	2	109.25	108.50	7	4,466	0.16%
2021/06/25	3	109.00	3	110.00	109.00	0	4,515	0.00%
2021/06/24	0	109.00	2	109.50	109.50	-2	4,537	-0.04%
2021/06/23	0.3	107.66	19	109.24	110.00	-18.7	4,574	-0.41%
2021/06/22	3	105.83	3	106.50	106.00	0	4,564	0.00%
2021/06/21	6.2	103.21	1	102.50	103.50	5.2	4,583	0.11%
2021/06/18	15	105.30	3	105.00	104.50	12	4,556	0.26%
2021/06/17	2	108.50	0.1	109.00	108.50	1.9	4,507	0.04%
2021/06/16	1	109.50	36	110.74	111.50	-35	4,606	-0.76%
2021/06/15	25	108.92	2	109.25	108.50	23	4,591	0.50%
2021/06/11	1	109.00	4.1	108.73	108.00	-3.1	4,649	-0.07%
2021/06/10	2	109.25	9.1	109.38	109.50	-7.1	4,666	-0.15%
2021/06/09	10	109.30	11.1	109.23	110.00	-1.1	4,650	-0.02%
2021/06/08	1	107.00	15	107.80	107.50	-14	4,635	-0.30%
2021/06/07	1	106.50	2	106.99	106.50	-1	4,638	-0.02%
2021/06/04	5	105.50	8	106.31	106.50	-3	4,627	-0.06%
2021/06/03	13.2	107.98	9.1	106.57	106.00	4.1	4,634	0.09%
2021/06/02	11.1	104.95	16.8	105.12	106.00	-5.8	4,655	-0.12%
2021/06/01	0	0.00	4.1	101.75	102.00	-4.1	4,643	-0.09%
2021/05/31	0	100.00	2	100.00	100.00	-2	4,740	-0.04%
2021/05/28	0.3	98.80	0	0.00	98.80	0.3	4,860	0.01%
2021/05/27	0	97.80	0	0.00	97.20	0	4,922	0.00%
2021/05/26	0	99.50	0	0.00	100.50	0	5,004	0.00%
2021/05/25	2	99.10	6.3	99.98	99.50	-4.3	5,071	-0.08%
2021/05/24	0	98.00	1	97.50	97.50	-1	5,124	-0.02%
2021/05/21	6	96.83	4	97.38	98.20	2	5,256	0.04%
2021/05/20	1	95.80	6	97.47	97.30	-5	5,272	-0.09%
2021/05/19	0	0.00	1	99.60	98.10	-1	5,300	-0.02%
2021/05/18	5.3	95.53	4	98.30	99.00	1.3	5,314	0.02%
2021/05/17	1	95.50	7	96.59	95.40	-6	5,422	-0.11%
2021/05/14	25	94.19	22	95.22	96.70	3	5,492	0.05%
2021/05/13	4	96.75	0.3	95.40	95.00	3.7	5,442	0.07%
2021/05/12	10.5	96.11	13.5	98.78	97.70	-3	5,353	-0.06%
2021/05/11	7	104.86	5	103.00	104.00	2	5,235	0.04%
2021/05/10	2.3	107.65	11.3	107.18	107.50	-9	5,101	-0.18%
2021/05/07	8	105.56	9	104.95	105.00	-1	5,150	-0.02%
2021/05/06	15.2	106.29	25	106.96	108.50	-9.9	5,110	-0.19%
2021/05/05	0	0.00	17	103.12	104.00	-17	4,912	-0.35%
2021/05/04	0	103.50	31.5	104.40	101.00	-31.5	4,927	-0.64%
2021/04/29	1	103.50	8	103.44	103.50	-7	4,790	-0.15%
2021/04/28	0	0.00	2	102.75	103.00	-2	4,769	-0.04%
2021/04/27	1	102.50	2.1	102.45	103.00	-1.1	4,823	-0.02%
2021/04/26	2	102.50	3.1	102.32	102.50	-1.1	4,836	-0.02%
2021/04/23	0	0.00	5.4	102.06	102.50	-5.4	4,841	-0.11%
2021/04/22	0	99.71	5.2	100.50	101.00	-5.2	4,853	-0.11%
2021/04/21	2.3	99.55	0	0.00	99.00	2.3	4,784	0.05%
2021/04/20	3	103.00	4	102.87	103.00	-1	4,722	-0.02%
2021/04/19	2	102.50	5.3	102.36	103.00	-3.3	4,728	-0.07%
2021/04/16	0	101.50	15.1	101.74	102.00	-15.1	4,702	-0.32%
2021/04/15	1	101.00	8	101.13	101.50	-7	4,770	-0.15%
2021/04/14	2	99.40	2.3	100.00	99.20	-0.3	4,746	-0.01%
2021/04/13	1.2	98.96	6.4	99.82	100.00	-5.2	4,773	-0.11%
2021/04/12	1.8	97.57	2.2	97.60	98.20	-0.4	4,721	-0.01%
2021/04/09	1.1	98.00	1	98.00	98.00	0.1	4,717	0.00%
2021/04/08	0.2	97.90	2	98.30	98.20	-1.8	4,801	-0.04%
2021/04/06	0	97.39	0	0.00	97.40	0	4,853	0.00%
2021/04/01	0.1	96.73	0	0.00	96.70	0.1	4,850	0.00%
2021/03/31	0	96.74	1	96.70	96.80	-1	4,836	-0.02%
2021/03/30	5.1	95.97	0	0.00	96.60	5.1	4,785	0.11%
2021/03/29	5.3	97.19	2	97.10	96.60	3.3	4,749	0.07%
2021/03/26	0.1	96.60	0	96.50	96.80	0.1	4,737	0.00%
2021/03/25	5	95.08	1	96.00	95.60	4	4,729	0.09%
2021/03/24	9.6	95.32	1	95.10	95.40	8.6	4,725	0.18%
2021/03/23	2.3	96.40	2	96.20	96.10	0.3	4,734	0.01%
2021/03/22	2.3	95.72	3	96.20	96.30	-0.7	4,813	-0.02%
2021/03/19	16.1	95.36	8.4	95.91	95.80	7.7	4,833	0.16%
2021/03/18	7.6	98.30	1	98.10	98.20	6.6	4,728	0.14%
2021/03/17	3	98.84	0	0.00	98.20	3	4,719	0.06%
2021/03/16	0.3	99.83	5	99.74	100.50	-4.7	4,676	-0.10%
2021/03/15	0.2	100.50	31.3	100.34	100.50	-31.1	4,695	-0.66%
2021/03/12	0	0.00	18	100.92	101.50	-18	4,724	-0.38%
2021/03/11	0	102.00	7	102.50	103.00	-7	4,729	-0.15%
2021/03/10	1	101.00	1	101.00	101.50	0	4,754	0.00%
2021/03/09	11	101.05	3	101.33	101.50	8	4,752	0.17%
2021/03/08	5	102.40	79.3	101.18	102.50	-74.3	4,739	-1.57%
2021/03/05	0	100.00	1	100.00	99.00	-1	4,688	-0.02%
2021/03/04	48	99.65	3	99.43	99.80	45	4,785	0.94%
2021/03/03	4	98.68	12.2	99.91	100.00	-8.2	4,698	-0.17%
2021/03/02	16.2	97.80	0.3	97.30	97.00	15.9	4,609	0.35%
2021/02/26	8.1	99.19	0	0.00	100.00	8.1	4,582	0.18%
2021/02/25	1	102.50	15.2	102.86	102.50	-14.1	4,480	-0.32%
2021/02/24	1	100.00	5.1	100.50	100.50	-4.1	4,501	-0.09%
2021/02/23	0.4	100.88	16.2	101.54	103.00	-15.8	4,467	-0.35%
2021/02/22	5	98.60	4.2	98.74	98.20	0.9	4,384	0.02%
2021/02/19	40.2	96.84	5	96.76	97.00	35.2	4,437	0.79%
2021/02/18	3.2	96.91	3	96.80	96.60	0.2	4,452	0.01%
2021/02/17	7.7	95.26	1	96.20	95.80	6.7	4,480	0.15%
2021/02/05	1.1	91.93	0	0.00	91.90	1.1	4,398	0.03%
2021/02/04	3.5	91.50	0	0.00	91.20	3.5	4,439	0.08%
2021/02/03	1	91.21	1	90.70	91.70	0	4,752	0.00%
2021/02/02	5	91.30	0	0.00	91.40	5	4,936	0.10%
2021/02/01	0	0.00	1.1	88.88	90.00	-1.1	4,908	-0.02%
2021/01/29	6	89.98	0.1	90.10	89.10	5.9	4,882	0.12%
2021/01/28	4	92.38	1	91.50	91.40	3	4,781	0.06%
2021/01/27	1	94.30	0	0.00	94.00	1	4,736	0.02%
2021/01/26	6	93.75	1	94.70	93.70	5	4,750	0.11%
2021/01/25	3.3	94.58	1	95.70	95.90	2.3	4,705	0.05%
2021/01/22	1	94.70	2	94.70	94.50	-1	4,746	-0.02%
2021/01/21	1	96.01	4	96.25	96.20	-3	4,723	-0.06%
2021/01/20	8.1	96.38	1	96.10	95.20	7.1	4,716	0.15%
2021/01/19	1	97.80	1	99.00	99.20	0	4,621	0.00%
2021/01/18	0.2	98.10	29	96.99	98.00	-28.8	4,596	-0.63%
2021/01/15	2.5	99.82	1	99.50	99.10	1.5	4,561	0.03%
2021/01/14	4.2	101.71	2.3	100.95	102.00	1.9	4,552	0.04%
2021/01/13	4.1	101.60	11	101.55	102.00	-6.9	4,549	-0.15%
2021/01/12	2.5	100.12	11	99.95	101.00	-8.5	4,493	-0.19%
2021/01/11	6	102.08	29	102.02	102.00	-23	4,454	-0.52%
2021/01/08	3.2	102.88	56	101.96	104.00	-52.8	4,413	-1.20%
2021/01/07	3	100.00	4	100.25	100.00	-1	4,316	-0.02%
2021/01/06	33	99.56	29	99.74	99.50	4	4,293	0.09%
2021/01/05	2	99.05	1.6	99.22	99.20	0.4	4,211	0.01%
2021/01/04	3	100.00	6.1	100.07	100.00	-3.1	4,175	-0.07%
2020/12/31	11.2	99.70	7.2	99.42	99.80	4	4,124	0.10%
2020/12/30	5.2	97.45	102.2	97.32	98.50	-97	4,049	-2.40%	大賣/
2020/12/29	6	95.15	0.5	95.28	95.40	5.5	3,967	0.14%
2020/12/28	1	95.40	27	95.09	95.40	-26	3,990	-0.65%
2020/12/25	1	94.00	0	0.00	94.20	1	3,954	0.03%
2020/12/24	1	93.70	2	94.05	94.50	-1	3,950	-0.03%
2020/12/23	0	0.00	8.2	93.06	93.40	-8.2	3,950	-0.21%
2020/12/22	2	94.15	0.5	94.60	93.50	1.5	3,957	0.04%
2020/12/21	1	93.90	1.4	94.60	94.90	-0.4	4,034	-0.01%
2020/12/18	1	93.80	1.1	93.91	92.80	-0.1	4,011	0.00%
2020/12/16	0.3	94.50	7.1	94.21	94.70	-6.8	4,000	-0.17%
2020/12/15	0.6	92.89	0	0.00	93.00	0.6	3,999	0.01%
2020/12/14	3	94.47	1	94.50	94.50	2	3,980	0.05%
2020/12/11	0	0.00	5.4	94.09	94.40	-5.4	3,975	-0.14%
2020/12/10	0	0.00	2	94.50	93.20	-2	3,936	-0.05%
2020/12/09	10.3	94.78	7	94.16	94.30	3.3	3,919	0.09%
2020/12/08	5	92.70	10	92.72	92.90	-5	3,882	-0.13%
2020/12/07	2.1	93.90	3.1	94.37	93.90	-1	3,852	-0.03%
2020/12/04	2	94.75	5.2	94.58	94.90	-3.2	3,821	-0.08%
2020/12/03	12	93.47	2	93.55	92.80	10	3,754	0.27%
2020/12/02	4	92.50	0	0.00	92.90	4	3,740	0.11%
2020/12/01	1	91.70	5	91.98	92.70	-4	3,733	-0.11%
2020/11/30	9.1	92.45	0	0.00	90.50	9.1	3,718	0.24%
2020/11/27	0	0.00	10	94.00	94.50	-10	3,575	-0.28%
2020/11/26	3	94.80	21	95.22	95.60	-18	3,579	-0.50%
2020/11/25	0	0.00	7	96.20	95.20	-7	3,579	-0.20%
2020/11/24	3.1	95.52	12	95.63	94.80	-9	3,530	-0.25%
2020/11/23	3.1	94.89	32	95.11	94.70	-28.9	3,470	-0.83%
2020/11/20	0	0.00	1	93.90	93.90	-1	3,367	-0.03%
2020/11/19	1	93.80	5	93.88	94.00	-4	3,345	-0.12%
2020/11/18	11.2	93.56	10	92.91	93.30	1.1	3,297	0.03%
2020/11/17	1.1	92.54	22	92.14	92.50	-20.9	3,214	-0.65%
2020/11/16	6	92.73	6	92.42	92.20	0	3,162	0.00%
2020/11/13	5.1	91.36	9	91.44	92.20	-3.9	3,104	-0.13%
2020/11/12	1	90.30	23.9	91.34	92.20	-22.9	3,047	-0.75%
2020/11/11	10.5	89.39	49.4	90.54	92.20	-38.9	2,894	-1.34%
2020/11/10	101	84.75	98.1	85.42	86.00	2.9	2,579	0.11%	大買/
2020/11/09	1.2	81.85	6	82.00	81.90	-4.9	2,379	-0.20%
2020/11/05	0	0.00	1	81.30	81.20	-1	2,400	-0.04%
2020/11/04	0	0.00	0.1	80.54	80.90	-0.1	2,421	0.00%
2020/11/03	0.1	79.90	8	79.96	80.10	-8	2,451	-0.32%
2020/11/02	6.2	78.85	1	79.00	79.10	5.2	2,458	0.21%
2020/10/30	10.7	79.16	0	0.00	78.60	10.7	2,448	0.44%
2020/10/29	1.1	79.54	4	80.05	80.00	-2.9	2,398	-0.12%
2020/10/28	1	80.50	0	80.60	80.40	1	2,430	0.04%
2020/10/27	0	0.00	0.1	80.90	80.90	-0.1	2,427	-0.01%
2020/10/26	1.3	81.70	9	81.77	81.40	-7.7	2,454	-0.31%
2020/10/22	0	0.00	1	81.30	81.00	-1	2,606	-0.04%
2020/10/21	1	81.00	0	0.00	81.40	1	2,580	0.04%
2020/10/19	5	80.30	6	80.92	81.00	-1	2,611	-0.04%
2020/10/16	0	0.00	2	81.15	80.40	-2	2,623	-0.08%
2020/10/15	5	81.10	1	81.70	81.10	4	2,637	0.15%
2020/10/13	0	0.00	1	82.00	82.00	-1	2,621	-0.04%
2020/10/12	2	81.90	3	82.13	81.90	-1	2,657	-0.04%
2020/10/07	3	80.93	0	0.00	81.90	3	2,798	0.11%
2020/10/06	1.2	81.08	0	0.00	81.50	1.2	2,792	0.04%
2020/10/05	2.1	80.13	0	0.00	80.50	2.1	2,786	0.07%
2020/09/30	2.1	80.60	0	0.00	80.00	2.1	2,773	0.07%
2020/09/28	2	80.20	0	0.00	80.60	2	2,806	0.07%
2020/09/25	3	79.63	2	79.75	80.10	1	2,849	0.04%
2020/09/24	14	79.50	5	80.12	79.40	9	2,845	0.32%
2020/09/23	0.1	81.90	0	0.00	81.60	0.1	2,759	0.00%
2020/09/22	2	82.90	10	82.80	82.00	-8	2,745	-0.29%
2020/09/21	1	84.80	3	84.97	84.80	-2	2,721	-0.07%
2020/09/18	1.2	85.00	11	84.72	84.80	-9.8	2,743	-0.36%
2020/09/17	11	83.54	0	0.00	83.40	11	2,691	0.41%
2020/09/16	0	0.00	1	83.00	83.20	-1	2,699	-0.04%
2020/09/15	0.1	82.40	3	81.60	82.40	-2.9	2,724	-0.11%
2020/09/14	0	0.00	4	82.15	82.30	-4	2,828	-0.14%
2020/09/11	0	0.00	1	82.00	82.00	-1	2,855	-0.04%
2020/09/08	1	82.20	2.1	82.22	82.20	-1.1	3,081	-0.04%
2020/09/07	16	81.76	4	81.95	81.60	12	3,179	0.38%
2020/09/04	2.1	80.83	3	81.27	81.00	-0.9	3,270	-0.03%
2020/09/03	2.1	82.11	0	0.00	81.10	2.1	3,300	0.06%
2020/09/02	5	80.72	0	0.00	81.00	5	3,341	0.15%
2020/09/01	8	81.06	10	80.90	81.00	-2	3,380	-0.06%
2020/08/31	4	82.60	1	83.00	82.00	3	3,417	0.09%
2020/08/28	1	82.63	0	0.00	83.20	1	3,461	0.03%
2020/08/27	0	0.00	10	82.70	83.00	-10	3,599	-0.28%
2020/08/26	1	83.60	0	0.00	83.10	1	3,641	0.03%
2020/08/25	7	83.50	8	84.16	83.50	-1	3,722	-0.03%
2020/08/24	2	82.00	0	0.00	82.10	2	3,881	0.05%
2020/08/21	0	0.00	1	82.40	83.10	-1	3,945	-0.03%
2020/08/20	5	82.04	0	0.00	81.60	5	3,965	0.13%
2020/08/19	2	84.30	1	84.40	83.80	1	3,964	0.03%
2020/08/18	2	84.30	3	84.63	84.90	-1	3,985	-0.03%
2020/08/17	1	83.30	1	84.60	84.60	0	4,053	0.00%
2020/08/14	0.1	83.90	0	0.00	83.00	0.1	4,096	0.00%
2020/08/13	0	0.00	1	83.90	83.90	-1	4,142	-0.02%
2020/08/12	2	82.95	3	83.30	83.40	-1	4,326	-0.02%
2020/08/11	6	84.15	5	84.26	83.70	1	4,415	0.02%
2020/08/10	2	83.20	12	83.08	84.20	-10	4,464	-0.22%
2020/08/07	26	82.88	1	82.10	82.20	25	4,511	0.55%
2020/08/06	1	82.70	0	0.00	82.70	1	4,526	0.02%
2020/08/05	4	81.03	3	81.10	81.10	1	4,570	0.02%
2020/08/04	6	80.90	0	0.00	81.00	6	4,646	0.13%
2020/08/03	3	80.37	5	80.28	80.00	-2	4,767	-0.04%
2020/07/31	0	0.00	1	81.40	81.50	-1	4,813	-0.02%
2020/07/30	8	81.36	0	0.00	81.30	8	4,876	0.16%
2020/07/29	4	81.95	8	82.00	82.00	-4	4,916	-0.08%
2020/07/28	11	82.06	5	82.08	82.10	6	4,944	0.12%
2020/07/27	5	83.64	1	83.90	83.50	4	5,030	0.08%
2020/07/24	3	84.87	5	84.30	84.70	-2	5,097	-0.04%
2020/07/23	8	85.79	0	0.00	85.20	8	5,099	0.16%
2020/07/22	3	86.80	0	0.00	87.00	3	5,144	0.06%
2020/07/21	0.1	86.00	2	86.00	85.80	-2	5,148	-0.04%
2020/07/17	0.1	86.30	3	86.03	86.10	-3	5,189	-0.06%
2020/07/16	19	85.49	0	0.00	85.80	19	5,248	0.36%
2020/07/15	23.2	84.24	7	85.16	84.30	16.2	5,233	0.31%
2020/07/14	8	85.56	0	0.00	85.10	8	5,164	0.15%
2020/07/13	4	86.98	1	87.30	87.40	3	5,152	0.06%
2020/07/10	7	86.93	0	0.00	86.70	7	5,175	0.14%
2020/07/09	3	88.23	12	88.13	88.20	-9	5,182	-0.17%
2020/07/08	5	88.84	4	88.60	88.70	1	5,191	0.02%
2020/07/07	3.2	89.09	0	0.00	88.90	3.2	5,187	0.06%
2020/07/06	22	90.14	4	90.28	89.60	18	5,209	0.35%
2020/07/03	1	88.90	50	88.86	88.90	-49	5,218	-0.94%
2020/07/02	0	0.00	3	89.27	89.80	-3	5,258	-0.06%
2020/07/01	0.2	88.70	1	88.50	88.50	-0.8	5,318	-0.02%
2020/06/30	2	88.60	6	88.63	88.50	-4	5,394	-0.07%
2020/06/29	22	87.61	7	88.10	88.20	15	5,446	0.28%
2020/06/24	4.1	88.81	0	0.00	89.00	4.1	5,445	0.08%
2020/06/23	4	89.03	1	89.00	89.30	3	5,466	0.05%
2020/06/22	12	88.38	3	88.60	88.20	9	5,487	0.16%
2020/06/19	12.1	88.43	0	0.00	88.10	12.1	5,508	0.22%
2020/06/18	5	88.46	0	0.00	88.50	5	5,488	0.09%
2020/06/17	15.1	88.92	1	89.10	89.20	14.1	5,502	0.26%
2020/06/16	16.1	90.80	16	90.89	90.80	0.1	5,523	0.00%
2020/06/15	7	90.21	2	90.45	90.00	5	5,539	0.09%
2020/06/12	5	90.30	12	90.00	91.00	-7	5,590	-0.13%
2020/06/11	9.2	93.58	2	93.00	93.00	7.2	5,589	0.13%
2020/06/10	10	96.20	17.2	96.37	96.30	-7.2	5,601	-0.13%
2020/06/09	1	96.30	6.1	95.74	96.00	-5.1	5,715	-0.09%
2020/06/08	3.1	95.42	8.2	95.47	95.00	-5.1	5,742	-0.09%
2020/06/05	0	0.00	3.3	93.60	94.30	-3.3	5,746	-0.06%
2020/06/04	2.1	93.01	8	93.40	93.50	-5.9	5,756	-0.10%
2020/06/03	5.1	91.71	23	92.56	93.50	-18	5,836	-0.31%
2020/06/02	3.1	90.20	2	90.50	90.30	1.1	5,725	0.02%
2020/06/01	2.1	89.80	15	89.89	89.90	-13	5,703	-0.23%
2020/05/29	12.1	88.10	0	0.00	87.70	12.1	5,668	0.21%
2020/05/28	6.1	88.18	1	88.80	87.90	5.1	5,513	0.09%
2020/05/27	3	89.23	0	0.00	89.00	3	5,500	0.05%
2020/05/26	0	0.00	4	89.85	89.60	-4	5,526	-0.07%
2020/05/25	6	88.62	4	88.45	89.00	2	5,519	0.04%
2020/05/22	14	90.37	4	90.25	90.00	10	5,473	0.18%
2020/05/21	12	91.75	10	91.86	92.00	2	5,423	0.04%
2020/05/20	14.1	91.48	1	92.10	91.00	13.1	5,376	0.24%
2020/05/19	21	92.28	23.1	93.06	92.10	-2.1	5,330	-0.04%
2020/05/18	15	88.43	15.2	88.80	89.30	-0.2	5,156	0.00%
2020/05/15	3	86.70	2	87.50	86.40	1	5,048	0.02%
2020/05/14	10	86.28	1	86.90	86.70	9	4,980	0.18%
2020/05/13	7	85.59	3	86.73	87.60	4	4,926	0.08%
2020/05/12	8	86.73	1	86.30	86.50	7	4,915	0.14%
2020/05/11	6	89.52	2	89.80	88.90	4	4,855	0.08%
2020/05/08	4.1	87.46	27	87.40	88.30	-22.9	4,817	-0.47%
2020/05/07	15	84.59	1	84.70	84.40	14	4,702	0.30%
2020/05/06	15	85.24	2	85.30	85.00	13	4,632	0.28%
2020/05/05	9	86.57	1	88.10	86.00	8	4,607	0.17%
2020/05/04	16	86.13	8	86.39	86.40	8	4,591	0.17%
2020/04/30	30.3	88.92	40	87.78	89.70	-9.7	4,527	-0.21%
2020/04/29	36	83.14	48.1	83.46	83.70	-12.1	4,467	-0.27%
2020/04/28	10.1	81.52	1	81.40	81.30	9.1	4,428	0.20%
2020/04/27	1.1	82.00	3	81.93	81.90	-2	4,508	-0.04%
2020/04/24	1	79.90	0	0.00	81.00	1	4,449	0.02%
2020/04/23	3	80.33	3	80.74	80.80	0	4,434	0.00%
2020/04/22	4	78.75	11	78.49	80.00	-7	4,418	-0.16%
2020/04/21	12	79.83	8	80.16	79.50	4	4,444	0.09%
2020/04/20	3	81.80	2	81.80	81.70	1	4,427	0.02%
2020/04/17	3	83.57	5	83.32	82.60	-2	4,426	-0.05%
2020/04/16	7	81.50	3	81.67	82.10	4	4,400	0.09%
2020/04/15	2	81.80	2.1	83.24	82.90	-0.1	4,404	0.00%
2020/04/14	2	81.45	1	82.40	82.00	1	4,444	0.02%
2020/04/13	9	81.42	0	0.00	81.10	9	4,477	0.20%
2020/04/10	0	0.00	2	82.55	82.30	-2	4,597	-0.04%
2020/04/09	4.1	81.91	0	0.00	81.60	4.1	4,693	0.09%
2020/04/08	0	0.00	6.1	81.74	82.30	-6.1	4,665	-0.13%
2020/04/07	4	80.88	0	0.00	81.50	4	4,617	0.09%
2020/04/06	1	79.50	10	80.06	80.40	-9	4,580	-0.20%
2020/04/01	9	78.88	4	78.95	78.00	5	4,506	0.11%
2020/03/31	1	80.60	2	81.90	81.40	-1	4,445	-0.02%
2020/03/30	6	77.28	11	79.42	80.60	-5	4,387	-0.11%
2020/03/27	7	79.99	31	80.20	80.00	-24	4,344	-0.55%
2020/03/26	8.1	79.12	10	78.98	79.70	-1.9	4,298	-0.04%
2020/03/25	13.5	78.96	12	78.73	78.50	1.5	4,305	0.03%
2020/03/24	10	76.60	13	76.14	77.40	-3	4,250	-0.07%
2020/03/23	0	71.80	4	71.10	71.70	-4	4,224	-0.09%
2020/03/20	10.5	70.64	6	71.03	71.50	4.5	4,210	0.11%
2020/03/19	3.2	66.83	7.3	66.91	67.30	-4.1	4,136	-0.10%
2020/03/18	7	68.23	10	68.40	68.20	-3	4,051	-0.07%
2020/03/17	5.3	68.18	7	68.49	69.40	-1.7	3,971	-0.04%
2020/03/16	26.1	70.34	0	0.00	70.00	26.1	3,891	0.67%
2020/03/13	19	71.34	6	71.70	72.90	13	3,781	0.34%
2020/03/12	27	77.93	11	77.59	77.10	16	3,611	0.44%
2020/03/11	35.3	80.91	15	80.81	80.70	20.3	3,532	0.57%
2020/03/10	36	81.05	41	81.84	81.60	-5	3,480	-0.14%
2020/03/09	18	83.47	6	84.30	82.90	12	3,412	0.35%
2020/03/06	0	0.00	2	86.80	87.10	-2	3,284	-0.06%
2020/03/05	1	88.50	10	88.40	88.50	-9	3,264	-0.28%
2020/03/04	0	0.00	2	86.50	88.10	-2	3,284	-0.06%
2020/03/03	5.2	85.80	0	0.00	86.40	5.2	3,257	0.16%
2020/03/02	1	84.00	3	85.37	85.00	-2	3,238	-0.06%
2020/02/27	14	86.20	3	86.27	86.10	11	3,367	0.33%
2020/02/26	6	87.10	1	87.20	87.00	5	3,329	0.15%
2020/02/25	7	87.64	2	87.10	87.60	5	3,314	0.15%
2020/02/24	3	88.03	13	88.00	88.00	-10	3,326	-0.30%
2020/02/21	2	88.85	0	0.00	89.00	2	3,327	0.06%
2020/02/20	1	89.60	1	89.90	89.60	0	3,329	0.00%
2020/02/19	3.2	89.58	3	89.60	89.70	0.2	3,332	0.01%
2020/02/18	1.1	89.23	0	0.00	89.10	1.1	3,341	0.03%
2020/02/17	14	89.65	0	0.00	89.60	14	3,353	0.42%
2020/02/14	1.1	89.64	0	0.00	89.70	1.1	3,377	0.03%
2020/02/13	6	89.77	0	0.00	89.80	6	3,385	0.18%
2020/02/12	6	89.28	0.1	90.20	90.10	6	3,376	0.18%
2020/02/11	20.1	89.03	0	0.00	88.80	20.1	3,354	0.60%
2020/02/10	5.2	89.71	4	89.50	89.50	1.2	3,313	0.04%
2020/02/07	5	89.64	3	88.97	89.20	2	3,322	0.06%
2020/02/06	12	89.13	4	89.00	90.50	8	3,323	0.24%
2020/02/05	10.3	87.10	0	0.00	87.00	10.3	3,286	0.31%
2020/02/04	6.5	87.76	3	88.07	88.00	3.5	3,243	0.11%
2020/02/03	16	87.66	3	88.23	87.50	13	3,234	0.40%
2020/01/31	7.4	90.15	1	89.90	89.90	6.4	3,139	0.20%
2020/01/30	33	91.73	3.6	90.72	89.90	29.4	3,089	0.95%
2020/01/20	0.3	97.20	0	0.00	96.90	0.3	2,990	0.01%
2020/01/17	10	95.91	4	95.80	96.40	6	2,998	0.20%
2020/01/16	1	96.00	0	0.00	95.70	1	2,995	0.03%
2020/01/15	6.1	95.99	0	0.00	96.00	6.1	2,991	0.20%
2020/01/14	9	96.57	0	0.00	96.80	9	2,938	0.31%
2020/01/13	3	97.43	53	97.78	97.50	-50	2,885	-1.73%
2020/01/10	0	0.00	3	97.47	98.00	-3	2,888	-0.10%
2020/01/09	15	98.18	0	0.00	98.10	15	2,877	0.52%
2020/01/08	48.1	100.33	19	101.61	99.80	29.1	2,869	1.01%
2020/01/07	26.4	100.51	1	102.00	100.00	25.4	2,791	0.91%
2020/01/06	12.1	103.25	14	103.43	102.00	-2	2,759	-0.07%
2020/01/03	15	100.71	19.7	100.68	101.00	-4.7	2,655	-0.18%
2019/12/31	15	97.40	15	98.00	97.50	0	2,538	0.00%
2019/12/30	11	97.85	2	98.05	97.60	9	2,548	0.35%
2019/12/27	1.1	98.03	0	0.00	98.60	1.1	2,568	0.04%
2019/12/25	5	97.86	0	0.00	97.50	5	2,584	0.19%
2019/12/24	7	98.59	3	98.97	98.20	4	2,586	0.15%
2019/12/23	0	0.00	2	98.50	98.50	-2	2,590	-0.08%
2019/12/20	0.1	97.80	10	97.50	97.70	-9.9	2,598	-0.38%
2019/12/19	4.5	97.31	0	0.00	97.30	4.5	2,560	0.18%
2019/12/18	0	0.00	6.5	97.88	98.00	-6.5	2,553	-0.26%
2019/12/17	1	97.10	1.1	97.82	98.00	-0.1	2,548	0.00%
2019/12/16	3	96.90	14	97.50	97.20	-11	2,538	-0.43%
2019/12/13	1.1	96.36	3	96.90	96.00	-1.9	2,614	-0.07%
2019/12/12	1	95.70	0	0.00	95.50	1	2,667	0.04%
2019/12/11	1	95.30	0	0.00	95.50	1	2,879	0.03%
2019/12/09	3	95.40	0	0.00	95.40	3	2,910	0.10%
2019/12/05	2	95.20	0	0.00	95.40	2	2,909	0.07%
2019/12/04	1	95.20	0	0.00	95.60	1	2,905	0.03%
2019/12/03	3	95.50	0	0.00	95.40	3	2,913	0.10%
2019/12/02	0	0.00	11	95.89	96.00	-11	2,899	-0.38%
2019/11/29	6	96.12	0	0.00	96.00	6	2,884	0.21%
2019/11/28	0	0.00	1	97.00	97.00	-1	2,849	-0.04%
2019/11/26	1	97.40	0	0.00	96.90	1	2,877	0.03%
2019/11/22	10	96.50	3	97.00	97.00	7	2,743	0.26%
2019/11/21	1	96.00	0	0.00	96.50	1	2,759	0.04%
2019/11/20	1	96.10	0	0.00	96.90	1	2,754	0.04%
2019/11/18	10	96.10	0	0.00	96.90	10	2,765	0.36%
2019/11/15	5	96.26	0	0.00	96.10	5	2,788	0.18%
2019/11/14	5	96.10	16	96.18	96.20	-11	2,801	-0.39%
2019/11/13	1	96.50	0	0.00	96.40	1	2,854	0.04%
2019/11/12	5	96.90	0	0.00	96.90	5	2,903	0.17%
2019/11/11	4	97.55	0	0.00	96.90	4	2,891	0.14%
2019/11/08	0.1	98.60	8	98.39	98.60	-8	2,888	-0.28%
2019/11/06	2	98.55	0	0.00	98.10	2	2,901	0.07%
2019/11/05	5	98.64	7.1	99.00	98.90	-2.1	2,932	-0.07%
2019/11/04	2.1	97.72	2	98.00	98.20	0.1	2,928	0.00%
2019/11/01	4	96.90	1	97.50	97.50	3	2,939	0.10%
2019/10/31	10.1	97.40	0	0.00	96.90	10.1	2,951	0.34%
2019/10/30	1	97.20	0	0.00	98.40	1	2,926	0.03%
2019/10/29	3	96.97	0	0.00	96.90	3	2,935	0.10%
2019/10/28	11	96.74	0	0.00	96.90	11	2,919	0.38%
2019/10/25	12.5	97.34	3	97.60	97.40	9.5	2,904	0.33%
2019/10/24	0	0.00	1	97.40	97.60	-1	2,888	-0.03%
2019/10/23	5	97.00	0	0.00	96.90	5	2,880	0.17%
2019/10/21	8	97.28	0	0.00	96.80	8	2,886	0.28%
2019/10/18	1.2	96.74	0	0.00	96.50	1.2	2,875	0.04%
2019/10/17	2.1	97.21	0	0.00	97.30	2.1	2,855	0.07%
2019/10/16	0	0.00	1.1	98.59	98.00	-1.1	2,836	-0.04%
2019/10/15	5	96.52	0	0.00	97.20	5	2,825	0.18%
2019/10/14	19	97.26	5	97.80	97.50	14	2,818	0.50%
2019/10/09	2.1	96.99	0	0.00	96.10	2.1	2,808	0.07%
2019/10/08	1	97.50	0	0.00	97.40	1	2,783	0.04%
2019/10/07	0	0.00	1	97.20	97.20	-1	2,774	-0.04%
2019/10/03	14	97.50	0	0.00	97.30	14	2,761	0.51%
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	3	98.53	0	0.00	98.20	3	2,703	0.11%
2019/09/26	6	98.93	1	98.90	98.60	5	2,717	0.18%
2019/09/25	8	99.85	1	101.00	99.80	7	2,724	0.26%
2019/09/24	0	0.00	3	101.83	101.50	-3	2,731	-0.11%
2019/09/20	2	99.80	1	99.70	101.00	1	2,789	0.04%
2019/09/19	7	100.03	1	99.70	99.70	6	2,744	0.22%
2019/09/18	4	100.25	4	101.13	101.50	0	2,754	0.00%
2019/09/17	12	103.21	20.2	104.98	102.00	-8.2	2,673	-0.31%
2019/09/16	34	104.32	25	104.88	104.00	9	2,643	0.34%
2019/09/12	3.3	96.24	6	97.08	96.80	-2.8	2,509	-0.11%
2019/09/11	1	96.10	0	0.00	96.50	1	2,603	0.04%
2019/09/10	36.1	96.90	46.3	97.48	97.00	-10.3	2,594	-0.40%
2019/09/09	2.1	97.00	2	97.45	97.60	0.1	2,622	0.00%
2019/09/06	1	97.60	2	97.90	97.70	-1	2,634	-0.04%
2019/09/05	0.1	97.50	0	0.00	97.50	0.1	2,629	0.00%
2019/09/04	1	95.70	0	0.00	96.80	1	2,628	0.04%
2019/09/02	13	96.45	10	96.55	96.30	3	2,612	0.11%
2019/08/30	0	0.00	3	96.67	97.20	-3	2,620	-0.11%
2019/08/29	3.1	94.98	1	95.20	94.90	2.1	2,607	0.08%
2019/08/28	0.1	95.30	6	95.00	95.00	-5.9	2,603	-0.23%
2019/08/27	1	95.00	4	95.10	95.50	-3	2,609	-0.12%
2019/08/26	17	95.34	1	95.60	95.20	16	2,589	0.62%
2019/08/23	2	97.35	5	97.40	97.40	-3	2,576	-0.12%
2019/08/22	6	97.83	0	0.00	97.80	6	2,575	0.23%
2019/08/21	0.1	98.20	0	0.00	97.90	0.1	2,622	0.00%
2019/08/20	1	97.40	0	0.00	97.80	1	2,605	0.04%
2019/08/19	4	98.58	2	98.00	98.10	2	2,597	0.08%
2019/08/16	4	96.10	10	98.52	98.80	-6	2,581	-0.23%
2019/08/15	10	96.37	0	0.00	95.20	10	2,525	0.40%
2019/08/14	4	99.05	4	99.85	99.00	0	2,536	0.00%
2019/08/13	4.1	98.67	2	99.20	99.00	2.1	2,572	0.08%
2019/08/12	1	99.50	1	100.50	100.00	0	2,576	0.00%
2019/08/08	1.1	101.50	1	100.50	100.50	0.1	2,584	0.00%
2019/08/07	9.2	101.01	1	101.50	101.00	8.2	2,651	0.31%
2019/08/06	4.2	101.57	1	101.00	102.00	3.2	2,640	0.12%
2019/08/05	1	104.00	0	0.00	103.50	1	2,630	0.04%
2019/08/02	2	104.00	6	104.58	105.00	-4	2,655	-0.15%
2019/08/01	1.2	105.00	0	0.00	105.00	1.2	2,712	0.04%
2019/07/31	5	106.00	0	0.00	106.00	5	2,741	0.18%
2019/07/30	0	0.00	3	107.00	107.00	-3	2,729	-0.11%
2019/07/29	1	106.50	0	0.00	107.50	1	2,753	0.04%
2019/07/25	0	0.00	2	106.50	107.00	-2	2,760	-0.07%
2019/07/24	5	106.20	0	0.00	106.00	5	2,762	0.18%
2019/07/23	3	107.33	0	0.00	107.50	3	2,734	0.11%
2019/07/22	2	107.00	1	107.50	107.50	1	2,737	0.04%
2019/07/19	1	107.00	4	107.13	106.50	-3	2,743	-0.11%
2019/07/18	1	106.00	0	0.00	106.00	1	2,753	0.04%
2019/07/17	10	106.50	7	107.50	107.50	3	2,767	0.11%
2019/07/16	0.1	108.00	0	0.00	107.50	0.1	2,723	0.00%
2019/07/15	0	0.00	4	108.38	108.00	-4	2,715	-0.15%
2019/07/12	2	107.50	0	0.00	107.50	2	2,692	0.07%
2019/07/11	15	107.00	0	0.00	107.50	15	2,709	0.55%
2019/07/10	1.1	107.50	3	107.67	107.00	-2	2,730	-0.07%
2019/07/08	2	106.25	1	106.50	106.50	1	2,730	0.04%
2019/07/05	2	106.75	0	0.00	107.00	2	2,751	0.07%
2019/07/04	0.1	108.00	0	0.00	107.50	0.1	2,768	0.00%
2019/07/03	12	106.63	3	107.50	107.00	9	2,768	0.33%
2019/07/02	9.1	109.17	0	0.00	108.00	9.1	2,771	0.33%
2019/07/01	16.1	110.75	1	110.00	110.00	15.1	2,755	0.55%
2019/06/28	1	111.00	14	111.29	110.50	-13	2,756	-0.47%
2019/06/27	4	112.00	1	112.50	111.50	3	2,741	0.11%
2019/06/26	0	0.00	1	111.00	111.00	-1	2,702	-0.04%
2019/06/25	1	112.50	0	0.00	111.50	1	2,690	0.04%
2019/06/21	8	112.19	0	0.00	113.00	8	2,631	0.30%
2019/06/20	8.1	112.13	0	112.50	111.00	8	2,592	0.31%
2019/06/19	6	116.83	6.1	117.75	118.50	-0.1	2,487	0.00%
2019/06/18	0	0.00	0	116.50	116.50	0	2,378	0.00%
2019/06/17	0.1	115.50	3	116.33	115.50	-2.9	2,355	-0.12%
2019/06/14	1	114.50	1	114.50	115.00	0	2,322	0.00%
2019/06/13	0	0.00	1	114.00	114.00	-1	2,304	-0.04%
2019/06/12	0	114.50	1	114.50	114.50	-1	2,378	-0.04%
2019/06/11	0.2	115.00	0	0.00	115.00	0.2	2,419	0.01%
2019/06/06	1.2	114.67	0	0.00	115.00	1.2	2,436	0.05%
2019/06/05	0	0.00	2	116.25	116.50	-2	2,440	-0.08%
2019/06/03	0	0.00	1	116.00	116.00	-1	2,420	-0.04%
2019/05/30	0	0.00	2	114.25	115.00	-2	2,383	-0.08%
2019/05/28	1	113.50	0	0.00	113.00	1	2,410	0.04%
2019/05/24	2	114.25	5	115.00	115.00	-3	2,365	-0.13%
2019/05/23	0	0.00	1	116.00	116.00	-1	2,383	-0.04%
2019/05/22	0	0.00	1	115.50	116.00	-1	2,401	-0.04%
2019/05/21	0	0.00	0.1	116.50	116.50	-0.1	2,410	0.00%
2019/05/20	0	0.00	0.2	114.00	114.50	-0.2	2,352	-0.01%
2019/05/17	1	111.00	9	112.61	113.00	-8	2,357	-0.34%
2019/05/16	1	111.50	1	112.00	111.00	0	2,373	0.00%
2019/05/14	2	106.75	1	106.00	107.00	1	2,388	0.04%
2019/05/13	10	106.50	0	0.00	107.00	10	2,356	0.42%
2019/05/10	7	107.21	25	107.10	106.50	-18	2,396	-0.75%
2019/05/09	117	109.77	0	0.00	107.00	117	2,377	4.92%	大買/鉅額交易
2019/05/08	8	110.31	10	110.50	110.50	-2	2,322	-0.09%
2019/05/07	0.6	113.50	0	0.00	113.00	0.6	2,283	0.02%
2019/05/06	1	113.00	0	0.00	113.00	1	2,282	0.04%
2019/05/03	0	0.00	1	115.00	115.50	-1	2,289	-0.04%
2019/05/02	1	115.50	0	0.00	115.00	1	2,301	0.04%
2019/04/29	0.1	115.00	0	0.00	115.00	0.1	2,315	0.00%
2019/04/26	0	0.00	1	114.50	115.00	-1	2,322	-0.04%
2019/04/25	2	114.50	0	0.00	115.00	2	2,320	0.09%
2019/04/24	1	115.00	0	0.00	115.00	1	2,347	0.04%
2019/04/18	1	114.00	0	0.00	114.50	1	2,413	0.04%
2019/04/17	12	114.33	4	115.50	115.00	8	2,510	0.32%
2019/04/16	7.1	113.57	0	0.00	114.50	7.1	2,539	0.28%
2019/04/12	1	113.00	0	0.00	113.50	1	2,562	0.04%
2019/04/11	11	113.27	0	0.00	113.00	11	2,581	0.43%
2019/04/10	1	113.50	0	0.00	114.50	1	2,579	0.04%
2019/04/08	0.3	114.50	0	0.00	113.50	0.3	2,590	0.01%
2019/04/03	5	114.00	0	0.00	114.50	5	2,560	0.20%
2019/04/02	5	114.00	0	0.00	113.50	5	2,581	0.19%
2019/04/01	0	0.00	3	115.50	113.50	-3	2,588	-0.12%
2019/03/29	0	0.00	1.1	115.52	115.50	-1.1	2,562	-0.04%
2019/03/27	3	114.50	2	114.00	114.00	1	2,603	0.04%
2019/03/25	0.2	113.50	0	0.00	113.50	0.2	2,608	0.01%
2019/03/21	1	114.50	0	0.00	114.50	1	2,606	0.04%
2019/03/19	6.3	114.90	0	0.00	114.50	6.3	2,611	0.24%
2019/03/18	1	115.00	2.5	115.78	116.50	-1.5	2,611	-0.06%
2019/03/15	2.1	111.10	3	112.50	116.00	-1	2,614	-0.04%
2019/03/14	19.9	112.50	0	112.00	112.00	19.9	2,539	0.78%
2019/03/13	2.3	113.93	0	0.00	113.50	2.3	2,536	0.09%
2019/03/11	1	115.50	0	0.00	115.00	1	2,569	0.04%
2019/03/07	1	117.00	0	0.00	116.50	1	2,675	0.04%
2019/03/06	0	0.00	1	117.50	117.50	-1	2,718	-0.04%
2019/02/25	0	0.00	3	115.50	116.00	-3	2,746	-0.11%
2019/02/22	0	0.00	19	116.00	115.00	-19	2,763	-0.69%
2019/02/21	0	0.00	1.1	117.00	116.50	-1.1	2,739	-0.04%
2019/02/20	0	0.00	1	116.50	116.00	-1	2,730	-0.04%
2019/02/18	1	115.50	12	115.50	115.50	-11	2,783	-0.40%
2019/02/15	3.2	111.39	12	113.63	112.00	-8.9	2,832	-0.31%
2019/02/14	0	0.00	5.1	111.70	112.00	-5.1	2,831	-0.18%
2019/02/13	2	108.50	0	0.00	108.50	2	2,785	0.07%
2019/02/12	0	0.00	2	108.50	109.00	-2	2,758	-0.07%
2019/02/11	1	106.50	0	0.00	106.50	1	2,765	0.04%
2019/01/30	1	108.00	1	109.00	107.50	0	2,720	0.00%
2019/01/29	6	108.00	0	0.00	108.50	6	2,715	0.22%
2019/01/28	0	0.00	2	109.75	110.00	-2	2,708	-0.07%
2019/01/24	5.1	107.51	0	0.00	107.50	5.1	2,733	0.18%
2019/01/23	5	110.00	5	110.50	110.00	0	2,730	0.00%
2019/01/22	2	111.00	0	0.00	111.00	2	2,747	0.07%
2019/01/21	0	0.00	1	112.00	112.00	-1	2,760	-0.04%
2019/01/18	3	109.50	1	110.50	110.50	2	2,781	0.07%
2019/01/14	1	109.50	3.1	110.00	109.50	-2.1	2,865	-0.07%
2019/01/11	1	111.50	0	0.00	110.50	1	2,887	0.03%
2019/01/10	6	111.50	3	112.82	111.50	3	2,899	0.10%
2019/01/09	2	113.00	14	112.21	114.00	-12	2,909	-0.41%
2019/01/08	3	106.50	3	107.67	107.50	0	2,870	0.00%
2019/01/07	0	0.00	5	108.20	109.00	-5	2,856	-0.18%
2019/01/04	4	103.75	0	0.00	104.50	4	2,890	0.14%
2019/01/03	3	102.83	1	104.00	104.00	2	3,004	0.07%
2019/01/02	16.1	104.19	0	0.00	103.00	16.1	3,032	0.53%
2018/12/28	0	0.00	1	108.00	109.00	-1	3,084	-0.03%
2018/12/27	0	0.00	10	107.40	109.50	-10	3,187	-0.31%
2018/12/25	3	101.67	3.2	102.23	103.00	-0.2	3,418	0.00%
2018/12/24	9.2	105.05	1	104.50	104.50	8.2	3,444	0.24%
2018/12/22	9	107.50	2	107.50	107.50	7	3,444	0.20%
2018/12/20	1	110.50	0	0.00	109.50	1	3,536	0.03%
2018/12/19	3	110.50	2	110.75	111.50	1	3,556	0.03%
2018/12/18	1.1	111.00	0	0.00	110.50	1.1	3,583	0.03%
2018/12/17	0	0.00	1.2	112.50	112.50	-1.2	3,689	-0.03%
2018/12/14	3	111.50	0	0.00	111.00	3	3,724	0.08%
2018/12/11	0	0.00	1	112.50	112.00	-1	3,783	-0.03%
2018/12/10	0	0.00	2	113.00	113.00	-2	3,810	-0.05%
2018/12/07	0	0.00	1	112.50	113.00	-1	3,871	-0.03%
2018/12/06	12	110.75	0	0.00	110.50	12	3,898	0.31%
2018/12/05	5	112.40	0	0.00	113.00	5	3,853	0.13%
2018/12/04	7	113.21	2	112.50	112.50	5	3,860	0.13%
2018/12/03	0	0.00	7	114.71	115.50	-7	3,826	-0.18%
2018/11/30	5	112.10	0	0.00	111.50	5	3,797	0.13%
2018/11/29	8	111.94	0	0.00	111.00	8	3,737	0.21%
2018/11/28	2	112.00	2	113.25	114.00	0	3,684	0.00%
2018/11/27	1	112.00	0	0.00	113.00	1	3,647	0.03%
2018/11/26	3	112.33	3	114.83	112.50	0	3,655	0.00%
2018/11/23	0	0.00	0.1	113.50	113.50	-0.1	3,637	0.00%
2018/11/22	0	0.00	4	113.88	115.00	-4	3,627	-0.11%
2018/11/21	2	112.00	0	0.00	112.00	2	3,608	0.06%
2018/11/20	0	0.00	1	115.50	115.00	-1	3,588	-0.03%
2018/11/19	0.1	115.50	2	113.25	115.00	-1.9	3,587	-0.05%
2018/11/15	1	111.00	0	0.00	111.00	1	3,539	0.03%
2018/11/14	11	111.14	1	109.50	111.00	10	3,512	0.28%
2018/11/13	3	113.67	0	0.00	113.00	3	3,452	0.09%
2018/11/12	1	115.50	0	0.00	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	1	119.00	0	0.00	119.50	1	3,365	0.03%
2018/11/07	1	120.50	11	121.50	120.00	-10	3,338	-0.30%
2018/11/05	0	0.00	1	120.50	121.50	-1	3,290	-0.03%
2018/11/02	12.1	121.17	0	0.00	120.50	12.1	3,263	0.37%
2018/11/01	0	0.00	1	121.50	122.00	-1	3,266	-0.03%
2018/10/31	1.2	121.91	2	121.75	122.00	-0.8	3,247	-0.02%
2018/10/30	1	117.04	10	119.25	118.50	-9	3,216	-0.28%
2018/10/29	10	118.00	0	0.00	118.50	10	3,210	0.31%
2018/10/26	20	118.40	16	119.31	118.50	4	3,211	0.12%
2018/10/25	3	119.52	6	118.58	122.00	-3	3,177	-0.09%
2018/10/24	0	121.50	4	121.38	120.50	-4	3,160	-0.13%
2018/10/23	13	120.27	2	120.50	120.50	11	3,138	0.35%
2018/10/22	4	121.27	16	122.44	123.00	-12	3,113	-0.38%
2018/10/19	2	119.50	0	0.00	119.50	2	3,112	0.06%
2018/10/18	4	121.40	1	122.50	123.00	3	3,075	0.10%
2018/10/17	16	124.63	0	0.00	123.00	16	3,036	0.53%
2018/10/16	0	126.00	11	126.09	125.50	-11	2,991	-0.37%
2018/10/15	4	124.00	0	0.00	123.00	4	2,931	0.14%
2018/10/12	8	125.69	10	126.75	127.00	-2	2,874	-0.07%
2018/10/11	37	126.42	6	126.92	126.50	31	2,835	1.09%
2018/10/09	1.1	135.05	6	133.42	135.00	-5	2,692	-0.18%
2018/10/08	3	130.67	6	131.83	133.00	-3	2,635	-0.11%
2018/10/05	21	132.69	1	132.54	132.50	20	2,557	0.78%
2018/10/04	3	137.17	4	137.38	137.50	-1	2,445	-0.04%
2018/10/03	32	142.08	10	145.00	140.00	22	2,312	0.95%
2018/10/02	1	147.00	1	146.50	147.00	0	2,193	0.00%
2018/10/01	0	0.00	6	149.50	148.50	-6	2,137	-0.28%
2018/09/28	4	150.13	4	149.13	148.00	0	2,124	0.00%
2018/09/27	1	148.00	1.3	146.23	148.00	-0.3	2,123	-0.01%
2018/09/26	6	143.58	12	144.42	146.00	-6	2,139	-0.28%
2018/09/25	6.1	142.42	2.2	144.75	142.00	3.9	2,200	0.18%
2018/09/21	8	146.00	11	145.86	147.00	-3	2,211	-0.14%
2018/09/20	1	139.00	2	138.75	139.00	-1	2,135	-0.05%
2018/09/19	1	136.98	6	134.17	137.00	-5	2,151	-0.23%
2018/09/18	11	128.55	14	130.29	132.50	-3	2,119	-0.14%
2018/09/17	2	129.00	1	129.50	129.50	1	2,093	0.05%
2018/09/14	7	131.43	3	132.17	132.00	4	2,088	0.19%
2018/09/13	3	129.17	10.1	130.07	133.00	-7.1	2,069	-0.34%
2018/09/12	3	127.00	3.1	126.53	127.50	-0.1	2,028	0.00%
2018/09/07	0	123.50	2	123.00	123.50	-2	2,052	-0.10%
2018/09/03	1	124.04	0	0.00	124.50	1	2,059	0.05%
2018/08/30	1.1	125.00	0	125.00	125.00	1	2,066	0.05%
2018/08/29	0.1	127.00	3	127.50	128.00	-2.9	2,053	-0.14%
2018/08/27	0	0.00	1	127.50	128.00	-1	2,103	-0.05%
2018/08/23	0	0.00	0.1	125.00	125.00	-0.1	2,365	0.00%
2018/08/21	0	124.00	13	124.42	125.00	-13	2,405	-0.54%
2018/08/20	10	121.50	3.1	122.84	123.50	6.9	2,406	0.29%
2018/08/16	0.1	120.50	0	0.00	120.50	0.1	2,381	0.00%
2018/08/14	2	119.50	1	120.00	120.50	1	2,448	0.04%
2018/08/13	1	119.50	1	120.00	119.50	0	2,461	0.00%
2018/08/10	0	0.00	2	120.00	120.50	-2	2,495	-0.08%
2018/08/08	0	0.00	1	121.00	121.00	-1	2,568	-0.04%
2018/08/07	0.1	119.50	0	0.00	119.00	0.1	2,608	0.00%
2018/08/03	0	0.00	5.1	120.80	121.00	-5.1	2,692	-0.19%
2018/08/02	6	118.50	0	0.00	118.50	6	2,718	0.22%
2018/07/31	0	0.00	1	120.50	120.50	-1	2,739	-0.04%
2018/07/30	2	118.75	0	0.00	119.00	2	2,713	0.07%
2018/07/27	0	0.00	1	120.00	120.00	-1	2,696	-0.04%
2018/07/23	0	0.00	1	120.00	121.00	-1	2,710	-0.04%
2018/07/20	0	0.00	5.5	120.41	120.50	-5.5	2,730	-0.20%
2018/07/19	0	120.00	0	0.00	120.00	0	2,746	0.00%
2018/07/17	0.1	118.50	0	0.00	118.50	0.1	2,771	0.00%
2018/07/11	0	0.00	3	119.17	119.00	-3	2,830	-0.11%
2018/07/09	0	0.00	0.1	118.00	117.50	-0.1	2,832	0.00%
2018/07/05	0	0.00	2	118.75	119.00	-2	2,833	-0.07%
2018/07/04	2	116.75	0	0.00	115.50	2	2,793	0.07%
2018/07/03	5	122.40	14	123.39	123.00	-9	2,745	-0.33%
2018/07/02	6	121.33	0	0.00	121.00	6	2,662	0.23%
2018/06/29	1	122.00	0	0.00	122.50	1	2,608	0.04%
2018/06/28	1	119.50	0	0.00	121.00	1	2,560	0.04%
2018/06/27	2	120.75	1	121.00	121.00	1	2,532	0.04%
2018/06/26	1	119.50	0	0.00	121.50	1	2,547	0.04%
2018/06/25	1	119.50	0	0.00	119.50	1	2,540	0.04%
2018/06/19	1	118.50	0	0.00	118.50	1	2,760	0.04%
2018/06/15	0.1	121.00	0	0.00	121.00	0.1	3,005	0.00%
2018/06/14	2	120.00	0	0.00	119.50	2	2,980	0.07%
2018/06/13	4	121.38	0	0.00	121.00	4	2,953	0.14%
2018/06/07	1	124.50	2.5	124.30	124.50	-1.5	3,037	-0.05%
2018/06/06	0	0.00	8	123.19	124.00	-8	3,011	-0.27%
2018/06/05	3	121.00	1	121.50	121.50	2	3,003	0.07%
2018/06/01	0	0.00	5	122.00	122.00	-5	2,976	-0.17%
2018/05/31	1	119.50	5	121.50	121.50	-4	2,954	-0.14%
2018/05/30	3	118.17	0	0.00	118.00	3	2,723	0.11%
2018/05/29	2	119.75	0	0.00	120.50	2	2,723	0.07%
2018/05/28	1.1	120.05	4	122.00	121.00	-3	2,734	-0.11%
2018/05/25	0	122.50	0	0.00	122.50	0	2,746	0.00%
2018/05/23	9.1	122.17	2	124.50	122.00	7.1	2,795	0.25%
2018/05/22	1	124.50	0	0.00	125.00	1	2,793	0.04%
2018/05/21	5	125.00	0	0.00	125.50	5	2,812	0.18%
2018/05/18	1	125.50	0	0.00	124.00	1	2,851	0.04%
2018/05/17	0	0.00	5	126.40	125.50	-5	2,886	-0.17%
2018/05/16	3	122.67	0	0.00	123.50	3	2,897	0.10%
2018/05/15	0	0.00	1	125.00	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	126.50	4.1	126.46	125.50	-3.1	3,090	-0.10%
2018/05/10	1	123.50	8	123.56	123.00	-7	3,071	-0.23%
2018/05/08	0	0.00	5	120.70	121.50	-5	3,059	-0.16%
2018/05/04	3	118.33	0	0.00	118.00	3	3,071	0.10%
2018/05/03	1	118.50	0	0.00	118.50	1	3,095	0.03%
2018/05/02	0	0.00	1	121.50	120.00	-1	3,121	-0.03%
2018/04/30	0	0.00	7	120.71	121.50	-7	3,134	-0.22%
2018/04/27	1	118.50	0	0.00	119.00	1	3,148	0.03%
2018/04/26	1	118.00	0	0.00	119.00	1	3,191	0.03%
2018/04/25	0	0.00	3	119.50	120.50	-3	3,175	-0.09%
2018/04/24	1	117.00	0	0.00	117.50	1	3,201	0.03%
2018/04/20	0	0.00	1.5	119.50	119.50	-1.5	3,280	-0.05%
2018/04/18	0	0.00	1	119.00	118.50	-1	3,319	-0.03%
2018/04/17	2	117.25	0	0.00	117.50	2	3,346	0.06%
2018/04/16	1	119.00	1	120.50	119.00	0	3,382	0.00%
2018/04/13	2	118.50	3	119.67	120.50	-1	3,472	-0.03%
2018/04/12	0	0.00	2.1	120.00	120.00	-2.1	3,513	-0.06%
2018/04/09	1	119.00	2	119.00	119.00	-1	3,633	-0.03%
2018/04/03	3.1	116.18	1	116.00	116.00	2.1	3,627	0.06%
2018/04/02	2	117.00	0	0.00	117.00	2	3,641	0.05%
2018/03/27	2	118.50	5	119.80	119.50	-3	3,752	-0.08%
2018/03/26	5	118.50	2.1	118.51	118.50	2.9	3,735	0.08%
2018/03/23	8	114.00	10	117.05	117.50	-2	3,725	-0.05%
2018/03/22	8	116.50	0	0.00	116.50	8	3,602	0.22%
2018/03/21	0.4	120.00	0	0.00	106.00	0.4	3,532	0.01%
2018/03/16	5	115.40	2	115.00	116.00	3	3,357	0.09%
2018/03/15	1	116.50	0	0.00	117.00	1	3,278	0.03%
2018/03/14	2.2	117.05	1	116.50	117.50	1.2	3,290	0.04%
2018/03/13	1	115.50	1.1	117.50	117.50	-0.1	3,270	0.00%
2018/03/12	2	116.00	0	116.00	116.00	2	3,262	0.06%
2018/03/09	1	113.50	0	0.00	113.50	1	3,307	0.03%
2018/03/07	0.1	113.50	0	0.00	113.00	0.1	3,441	0.00%
2018/03/06	0.1	114.00	0	0.00	114.00	0.1	3,459	0.00%
2018/03/05	6.1	112.01	0	0.00	111.50	6.1	3,506	0.17%
2018/03/02	8.1	112.01	0	0.00	112.50	8.1	3,473	0.23%
2018/03/01	10	114.80	0	0.00	114.50	10	3,455	0.29%
2018/02/26	0	0.00	4.1	117.26	118.00	-4.1	3,385	-0.12%
2018/02/23	0	0.00	1	115.00	115.50	-1	3,343	-0.03%
2018/02/22	3	113.67	0	0.00	113.00	3	3,355	0.09%
2018/02/21	0.1	115.50	2	115.50	115.50	-1.9	3,367	-0.06%
2018/02/12	9	112.67	0	0.00	111.50	9	3,318	0.27%
2018/02/09	8	112.00	0	0.00	116.00	8	3,273	0.24%
2018/02/07	3	115.33	8	118.75	116.00	-5	3,197	-0.16%
2018/02/06	8.1	113.01	2	114.25	113.00	6.1	3,076	0.20%
2018/02/05	2	117.50	3	118.17	119.50	-1	2,989	-0.03%
2018/02/02	1.1	120.97	0	0.00	120.50	1.1	2,921	0.04%
2018/01/30	7.1	124.14	0	0.00	124.00	7.1	2,865	0.25%
2018/01/29	0	0.00	6.1	125.75	126.50	-6.1	2,852	-0.21%
2018/01/26	1	122.50	5.1	123.99	124.00	-4.1	2,826	-0.15%
2018/01/25	0	0.00	3	122.50	123.00	-3	2,802	-0.11%
2018/01/23	0	0.00	1	122.50	122.50	-1	2,749	-0.04%
2018/01/22	2.1	119.51	0	0.00	120.50	2.1	2,718	0.08%
2018/01/19	2.1	120.50	0	0.00	121.00	2.1	2,670	0.08%
2018/01/18	0.1	120.00	0	0.00	120.50	0.1	2,663	0.00%
2018/01/17	7.1	123.97	2	122.25	120.00	5.1	2,637	0.19%
2018/01/16	0.1	119.50	0	0.00	120.00	0.1	2,553	0.00%
2018/01/15	2	119.50	0	0.00	120.00	2	2,557	0.08%
2018/01/12	2	121.00	1	119.50	120.00	1	2,664	0.04%
2018/01/11	3	120.00	5	119.00	119.50	-2	2,657	-0.08%
2018/01/10	0.2	120.00	1	120.50	120.00	-0.8	2,645	-0.03%
2018/01/09	8	120.31	0	0.00	120.50	8	2,596	0.31%
2018/01/08	0	0.00	2	122.50	122.00	-2	2,523	-0.08%
2018/01/05	0.1	119.50	0	0.00	120.00	0.1	2,479	0.00%
2018/01/04	0	0.00	7	118.57	119.00	-7	2,477	-0.28%
2018/01/03	0	0.00	3	117.33	117.50	-3	2,465	-0.12%
2018/01/02	1	116.00	0	0.00	115.00	1	2,433	0.04%

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

富邦-台北券商分點個股進出
富邦-台北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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析