台塑化 (6505)-元大-中壢券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
69.5
漲跌
▼0.7
漲幅
-1.00%
成交量
4,218張
產業
上市油電燃氣類股
902人加入追蹤

立即追蹤
本地時間:14:30

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

台塑化 (6505)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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	4.6	69.71	2	69.70	69.50	2.6	4,019	0.06%
2024/05/20	12	70.03	0	0.00	70.20	12	3,985	0.30%
2024/05/17	16.1	70.18	0	0.00	69.90	16.1	3,976	0.40%
2024/05/16	13	70.37	2	71.00	70.40	11	3,958	0.28%
2024/05/15	27	70.21	1	69.90	70.20	26	3,882	0.67%
2024/05/14	22.1	69.99	0.1	70.30	69.70	22	3,851	0.57%
2024/05/13	28	70.33	1	70.20	69.90	27	3,837	0.70%
2024/05/09	10	69.90	0	0.00	69.80	10	3,849	0.26%
2024/05/08	1	71.00	1	71.10	71.00	0	3,808	0.00%
2024/05/06	6.2	71.97	0.1	72.30	71.50	6.1	3,789	0.16%
2024/05/02	3	71.40	0	0.00	71.60	3	3,756	0.08%
2024/04/30	0.2	72.10	0	0.00	72.20	0.2	3,751	0.01%
2024/04/29	0	72.40	49	72.50	72.60	-49	3,729	-1.31%
2024/04/26	14	71.73	10	71.75	71.20	4	3,702	0.11%
2024/04/25	2	71.90	0	0.00	72.00	2	3,726	0.05%
2024/04/24	1.1	72.69	10	72.90	72.90	-9	3,734	-0.24%
2024/04/23	14	72.31	15.2	72.30	72.90	-1.2	3,809	-0.03%
2024/04/22	1	72.40	13.6	72.27	72.70	-12.6	3,887	-0.32%
2024/04/19	5.4	69.38	3	69.70	69.30	2.4	3,788	0.06%
2024/04/18	19.1	69.64	1	69.42	70.30	18	3,674	0.49%
2024/04/17	13.1	70.42	0	0.00	70.30	13.1	3,610	0.36%
2024/04/16	15.5	71.08	0	0.00	71.10	15.5	3,543	0.44%
2024/04/15	4.1	73.40	0	0.00	73.60	4.1	3,459	0.12%
2024/04/12	21	72.40	2	72.40	72.50	19	3,393	0.56%
2024/04/11	0	0.00	6	72.77	73.30	-6	3,345	-0.18%
2024/04/10	1	74.00	3.1	73.93	74.00	-2.1	3,298	-0.06%
2024/04/09	3	73.03	1	73.00	73.30	2	3,276	0.06%
2024/04/08	0	0.00	7	72.53	72.70	-7	3,212	-0.22%
2024/04/03	37.1	72.70	9.1	72.86	72.30	28	3,181	0.88%
2024/04/02	10.4	71.72	2	71.55	72.20	8.4	3,062	0.27%
2024/04/01	10.8	71.06	4.3	71.64	71.80	6.5	2,994	0.22%
2024/03/29	11.2	69.48	80	69.70	69.50	-68.8	2,877	-2.39%
2024/03/28	16.3	68.79	0	0.00	68.60	16.3	2,825	0.58%
2024/03/27	49	69.46	0	0.00	69.40	49	2,799	1.75%
2024/03/26	27	70.04	0.1	70.40	70.20	26.9	2,759	0.97%
2024/03/25	46.1	68.43	6.2	67.81	68.60	39.9	2,676	1.49%
2024/03/22	8.2	68.27	1.5	68.13	68.10	6.7	2,643	0.25%
2024/03/21	11.2	68.62	0	0.00	69.00	11.2	2,556	0.44%
2024/03/20	1	69.60	17	69.45	69.40	-16	2,480	-0.64%
2024/03/19	0	0.00	160	69.68	69.70	-160	2,443	-6.55%	大賣/鉅額交易
2024/03/18	6.1	70.81	0	0.00	70.60	6.1	2,364	0.26%
2024/03/15	2	70.76	0	0.00	71.20	2	2,318	0.09%
2024/03/14	0	71.10	0	0.00	71.20	0	2,261	0.00%
2024/03/13	1	70.80	0	0.00	70.70	1	2,236	0.05%
2024/03/12	0	71.00	0	0.00	71.10	0	2,205	0.00%
2024/03/11	0	0.00	1	71.50	71.10	-1	2,170	-0.05%
2024/03/08	0.1	70.61	2	70.60	70.70	-1.9	2,149	-0.09%
2024/03/07	3.9	71.02	0	0.00	71.20	3.9	2,107	0.19%
2024/03/06	0	71.70	0	0.00	71.30	0	2,078	0.00%
2024/03/05	1	72.00	0	0.00	71.60	1	2,076	0.05%
2024/03/01	2.1	71.88	0	0.00	72.30	2.1	2,038	0.10%
2024/02/29	3.4	71.52	0	0.00	74.30	3.4	2,001	0.17%
2024/02/27	6.2	71.81	0	0.00	71.70	6.2	1,947	0.32%
2024/02/26	5.1	72.04	0	0.00	72.30	5.1	1,922	0.26%
2024/02/23	1	72.70	0	0.00	72.60	1	1,900	0.05%
2024/02/22	9.1	72.94	0	0.00	72.70	9.1	1,948	0.47%
2024/02/21	10.1	73.10	1	73.00	73.20	9.1	1,944	0.47%
2024/02/20	0.1	73.50	10	73.90	73.40	-9.9	1,956	-0.51%
2024/02/19	0.2	74.77	0	0.00	74.10	0.2	1,965	0.01%
2024/02/15	9	73.19	0	0.00	73.40	9	2,071	0.43%
2024/02/05	2	74.40	0	0.00	74.30	2	2,042	0.10%
2024/02/02	1.1	75.12	1	75.80	76.00	0.1	2,031	0.01%
2024/02/01	2.3	75.86	4	76.00	76.20	-1.7	2,013	-0.08%
2024/01/30	0.1	74.20	0	0.00	73.70	0.1	1,977	0.01%
2024/01/29	1	74.60	0	0.00	75.10	1	1,991	0.05%
2024/01/26	0	0.00	3	73.20	74.00	-3	1,983	-0.15%
2024/01/25	1.1	72.91	0	0.00	73.20	1.1	1,974	0.06%
2024/01/24	7.1	72.68	0	0.00	73.00	7.1	1,961	0.36%
2024/01/23	1.2	72.40	0	0.00	72.40	1.2	1,946	0.06%
2024/01/22	1.2	71.82	0	0.00	72.40	1.2	1,943	0.06%
2024/01/19	11.1	71.63	0	0.00	72.20	11.1	1,922	0.58%
2024/01/18	3	72.57	3	73.20	72.30	0	1,883	0.00%
2024/01/17	5.1	73.21	0	0.00	73.00	5.1	1,842	0.28%
2024/01/16	165.4	75.64	0	0.00	74.80	165.4	1,733	9.54%	大買/鉅額交易
2024/01/15	4	78.33	0	0.00	78.20	4	1,609	0.25%
2024/01/12	0	0.00	1	79.16	79.00	-1	1,616	-0.06%
2024/01/11	4	78.68	0	0.00	78.70	4	1,634	0.24%
2024/01/09	2	79.30	0.1	80.00	79.30	1.9	1,673	0.12%
2024/01/08	12	79.96	0.2	80.30	80.00	11.8	1,678	0.70%
2024/01/05	2	79.70	0	0.00	79.60	2	1,687	0.12%
2024/01/04	3	79.77	0	80.10	79.70	3	1,719	0.17%
2024/01/03	3.1	79.82	0	0.00	79.70	3.1	1,778	0.18%
2023/12/29	1	80.90	0	0.00	80.70	1	1,770	0.06%
2023/12/28	0	0.00	0.5	81.80	81.80	-0.5	1,783	-0.03%
2023/12/27	1	81.00	0	0.00	81.60	1	1,774	0.06%
2023/12/26	0	0.00	1	81.40	81.80	-1	1,754	-0.06%
2023/12/25	2.1	80.41	0	0.00	80.70	2.1	1,745	0.12%
2023/12/22	2.1	80.26	1	81.00	80.20	1.1	1,756	0.06%
2023/12/21	0.1	82.40	0	0.00	81.90	0.1	1,746	0.01%
2023/12/20	0.1	82.20	0	0.00	82.90	0.1	1,736	0.01%
2023/12/19	0.1	82.20	1	82.30	82.50	-0.9	1,723	-0.05%
2023/12/18	1.1	83.38	0	0.00	83.20	1.1	1,739	0.06%
2023/12/15	0	0.00	3	84.20	83.80	-3	1,747	-0.17%
2023/12/14	2.2	82.97	0	0.00	83.30	2.2	1,711	0.13%
2023/12/13	1.1	81.35	0	0.00	81.60	1.1	1,666	0.07%
2023/12/12	0	0.00	1.1	81.81	82.50	-1.1	1,695	-0.06%
2023/12/11	0.1	81.90	0	0.00	81.80	0.1	1,702	0.01%
2023/12/08	1	81.70	0	0.00	82.20	1	1,726	0.06%
2023/12/07	0	0.00	16	82.53	82.30	-16	1,722	-0.93%
2023/12/05	1	82.80	0	0.00	82.80	1	1,748	0.06%
2023/12/04	0	83.00	0	0.00	83.00	0	1,761	0.00%
2023/11/30	0	0.00	1	84.90	85.00	-1	1,783	-0.06%
2023/11/29	1	84.30	0	0.00	84.50	1	1,779	0.06%
2023/11/28	0.9	83.87	0	0.00	84.70	0.9	1,783	0.05%
2023/11/27	1.3	82.88	2	82.90	82.90	-0.7	1,796	-0.04%
2023/11/23	0	83.90	0	83.90	84.00	0	1,798	0.00%
2023/11/22	0	0.00	0.6	84.04	84.00	-0.6	1,803	-0.03%
2023/11/21	0	0.00	5	84.80	85.30	-5	1,817	-0.28%
2023/11/17	0	0.00	4	83.80	83.70	-4	1,760	-0.23%
2023/11/16	0.3	83.40	1	83.50	84.00	-0.7	1,727	-0.04%
2023/11/15	0	0.00	12	82.90	83.00	-12	1,699	-0.71%
2023/11/14	1	81.10	1	81.00	81.20	0	1,614	0.00%
2023/11/06	0	0.00	0	81.00	81.50	0	1,624	0.00%
2023/11/03	1	79.90	0	0.00	80.90	1	1,599	0.06%
2023/11/02	0	0.00	10	80.00	79.50	-10	1,621	-0.62%
2023/10/30	1	79.20	0	0.00	79.00	1	1,671	0.06%
2023/10/27	1	79.20	0	0.00	79.30	1	1,674	0.06%
2023/10/24	1	79.90	0	0.00	80.10	1	1,687	0.06%
2023/10/23	0	0.00	0	80.90	80.00	0	1,693	0.00%
2023/10/20	1	80.70	3	80.80	80.70	-2	1,716	-0.12%
2023/10/18	1	81.50	1	81.90	82.10	0	1,753	0.00%
2023/10/17	0	0.00	0.2	81.50	81.80	-0.2	1,757	-0.01%
2023/10/13	4.2	80.24	0	0.00	80.10	4.2	1,786	0.24%
2023/10/12	1	81.20	2	80.90	81.40	-1	1,779	-0.06%
2023/10/11	1.5	80.41	3	81.13	81.40	-1.5	1,780	-0.08%
2023/10/06	0	78.56	0	0.00	78.40	0	1,747	0.00%
2023/10/05	2	78.30	0	0.00	78.20	2	1,757	0.11%
2023/10/04	1.1	78.13	0	0.00	78.10	1.1	1,748	0.06%
2023/10/03	3	79.30	1	79.40	79.10	2	1,749	0.11%
2023/10/02	2.4	80.44	3	80.73	80.30	-0.6	1,766	-0.03%
2023/09/28	3.1	79.91	3.1	80.14	80.60	0	1,804	0.00%
2023/09/27	0.1	79.70	1	79.50	79.50	-0.9	1,810	-0.05%
2023/09/26	3	79.37	0	0.00	79.40	3	1,803	0.17%
2023/09/25	1	80.10	0	0.00	80.50	1	1,777	0.06%
2023/09/21	3	80.37	0.2	80.80	80.00	2.8	1,788	0.16%
2023/09/20	3	81.20	0	0.00	81.50	3	1,793	0.17%
2023/09/19	1	81.00	0	0.00	81.20	1	1,788	0.06%
2023/09/18	0.1	82.10	0	0.00	82.00	0.1	1,783	0.01%
2023/09/15	6	82.28	2	82.70	81.80	4	1,797	0.22%
2023/09/14	2	82.65	0	0.00	83.00	2	1,764	0.11%
2023/09/13	12.5	82.57	6	82.38	82.60	6.5	1,748	0.37%
2023/09/12	0	81.60	4	81.70	81.50	-4	1,763	-0.23%
2023/09/11	1.6	81.25	5	81.10	81.40	-3.4	1,752	-0.20%
2023/09/08	2	79.70	0	0.00	80.60	2	1,736	0.12%
2023/09/05	0.2	80.80	0	0.00	80.80	0.2	1,750	0.01%
2023/09/04	0	0.00	6	81.05	81.30	-6	1,753	-0.34%
2023/09/01	1	79.60	0	0.00	79.90	1	1,762	0.06%
2023/08/31	3	79.74	1	79.70	79.30	2	1,771	0.11%
2023/08/30	0	0.00	3	80.57	80.50	-3	1,755	-0.17%
2023/08/29	2	79.70	0.1	81.80	80.10	1.9	1,763	0.11%
2023/08/28	2	79.40	0	0.00	80.00	2	1,772	0.11%
2023/08/25	0	79.70	0	0.00	79.60	0	1,814	0.00%
2023/08/23	0	80.90	6	80.88	81.20	-6	1,809	-0.33%
2023/08/22	1	79.30	0	0.00	79.90	1	1,804	0.06%
2023/08/21	1	79.20	1	79.40	79.40	0	1,811	0.00%
2023/08/18	0	79.30	0	0.00	79.00	0	1,822	0.00%
2023/08/17	2	79.10	0	0.00	78.80	2	1,831	0.11%
2023/08/16	0	80.00	1	80.10	79.50	-1	1,826	-0.05%
2023/08/15	2	80.90	0	0.00	81.00	2	1,844	0.11%
2023/08/14	0	81.70	0	0.00	81.00	0	1,883	0.00%
2023/08/11	2	81.70	2	81.80	81.90	0	1,993	0.00%
2023/08/08	1	79.82	0	0.00	79.80	1	1,991	0.05%
2023/08/07	0	81.10	0	0.00	81.10	0	1,948	0.00%
2023/08/04	1	80.62	0	0.00	80.60	1	1,946	0.05%
2023/08/02	2	79.70	0	0.00	79.60	2	1,936	0.10%
2023/08/01	3	80.90	0	0.00	81.00	3	1,892	0.16%
2023/07/31	0	80.90	5.1	80.94	80.20	-5.1	1,873	-0.27%
2023/07/28	0	80.40	1	80.20	80.10	-1	1,857	-0.05%
2023/07/27	0	0.00	6	80.53	80.80	-6	1,853	-0.32%
2023/07/26	0	0.00	2	79.90	80.10	-2	1,837	-0.11%
2023/07/25	1	78.60	0	0.00	79.00	1	1,828	0.05%
2023/07/24	1.1	78.13	10	78.40	78.40	-9	1,807	-0.50%
2023/07/21	2.1	79.14	0	0.00	78.60	2.1	1,801	0.12%
2023/07/20	1	79.00	0	0.00	79.10	1	1,760	0.06%
2023/07/19	10	79.38	0	0.00	79.30	10	1,717	0.58%
2023/07/18	4	80.03	0.1	80.10	79.80	3.9	1,685	0.23%
2023/07/17	0.2	81.00	0	0.00	80.80	0.2	1,658	0.01%
2023/07/14	0.1	82.00	25	81.70	81.60	-24.9	1,670	-1.49%
2023/07/13	2.2	80.58	0	0.00	80.80	2.2	1,643	0.13%
2023/07/12	0.1	79.63	0	0.00	79.50	0.1	1,630	0.01%
2023/07/11	4	79.77	0	0.00	80.10	4	1,625	0.25%
2023/07/10	4	79.65	10	80.38	79.20	-6	1,647	-0.36%
2023/07/07	13.3	79.86	0	0.00	79.90	13.3	1,624	0.82%
2023/07/06	5.2	81.60	0	0.00	81.00	5.2	1,596	0.33%
2023/07/05	0	83.50	0	0.00	83.30	0	1,562	0.00%
2023/07/04	1	83.60	0	0.00	83.50	1	1,556	0.06%
2023/07/03	0	0.00	1	84.50	84.30	-1	1,589	-0.06%
2023/06/30	0	85.30	0	0.00	84.30	0	1,610	0.00%
2023/06/28	3	84.60	0	0.00	85.30	3	1,596	0.19%
2023/06/26	2	86.70	5	86.70	86.80	-3	1,573	-0.19%
2023/06/19	2	86.50	0	0.00	87.10	2	1,567	0.13%
2023/06/16	5	86.60	0	0.00	86.40	5	1,570	0.32%
2023/06/13	7	86.50	0	0.00	86.80	7	1,576	0.44%
2023/06/12	0	0.00	10	88.20	88.20	-10	1,553	-0.64%
2023/06/09	1	88.20	1	87.40	88.90	0	1,570	0.00%
2023/06/07	0	0.00	1	88.50	88.90	-1	1,608	-0.06%
2023/06/06	2	87.95	4	88.60	88.60	-2	1,600	-0.12%
2023/06/05	16	87.90	4	88.10	87.60	12	1,615	0.74%
2023/06/02	0	0.00	7	87.23	87.10	-7	1,591	-0.44%
2023/05/26	0.5	86.50	0	0.00	86.60	0.5	1,650	0.03%
2023/05/25	2	88.00	0	0.00	87.60	2	1,651	0.12%
2023/05/22	1	88.30	0	0.00	88.60	1	1,701	0.06%
2023/05/17	0	0.00	0.5	88.90	89.60	-0.5	1,676	-0.03%
2023/05/16	0	0.00	0.4	86.20	88.20	-0.4	1,563	-0.02%
2023/05/15	0	0.00	1	85.30	85.30	-1	1,534	-0.07%
2023/05/12	0	0.00	1	84.90	84.50	-1	1,547	-0.06%
2023/05/10	4	85.03	0	0.00	85.20	4	1,574	0.25%
2023/05/05	3	84.80	0	0.00	85.10	3	1,601	0.19%
2023/05/03	0	86.00	0	0.00	85.20	0	1,681	0.00%
2023/04/27	1	86.10	0	0.00	86.50	1	1,839	0.05%
2023/04/26	0	0.00	1	86.40	86.90	-1	1,879	-0.05%
2023/04/24	0.1	85.80	0	0.00	85.90	0.1	1,903	0.00%
2023/04/21	0.5	84.60	1	84.60	85.40	-0.5	1,927	-0.03%
2023/04/20	1	85.20	0	0.00	85.20	1	1,941	0.05%
2023/04/19	1	86.10	0	0.00	85.60	1	1,979	0.05%
2023/04/18	1	87.00	1	86.50	86.50	0	1,968	0.00%
2023/04/17	3	87.83	0	0.00	87.70	3	1,959	0.15%
2023/04/14	1	88.10	0	0.00	88.20	1	1,951	0.05%
2023/04/10	0	0.00	1	87.40	87.50	-1	1,944	-0.05%
2023/04/06	0	0.00	1	86.50	86.00	-1	1,926	-0.05%
2023/03/31	0	84.90	0	84.70	85.00	0	1,898	0.00%
2023/03/30	0	0.00	0.4	84.60	84.70	-0.4	1,885	-0.02%
2023/03/22	1	82.60	0	0.00	82.70	1	1,966	0.05%
2023/03/17	0	0.00	2	82.35	81.70	-2	2,003	-0.10%
2023/03/15	1	82.70	0	0.00	82.20	1	2,020	0.05%
2023/03/06	0	0.00	1	84.10	84.10	-1	2,113	-0.05%
2023/03/02	0	83.00	0.1	83.10	83.50	-0.1	2,191	0.00%
2023/02/21	0	0.00	3	85.40	85.60	-3	2,090	-0.14%
2023/02/20	0	0.00	3	84.53	84.60	-3	2,095	-0.14%
2023/02/17	0	0.00	1	84.10	84.20	-1	2,135	-0.05%
2023/02/16	1	84.30	0	0.00	84.00	1	2,172	0.05%
2023/02/15	1.1	82.39	0	0.00	82.30	1.1	2,175	0.05%
2023/02/14	1	83.30	10	83.30	83.40	-9	2,165	-0.42%
2023/02/09	10	82.33	0	0.00	83.00	10	2,184	0.46%
2023/01/30	0	0.00	1	84.60	84.60	-1	2,191	-0.05%
2023/01/17	0	0.00	1	83.90	83.10	-1	2,142	-0.05%
2023/01/16	0	0.00	3	83.23	83.80	-3	2,170	-0.14%
2023/01/13	0.1	81.80	2	82.30	82.20	-1.9	2,144	-0.09%
2023/01/12	0	0.00	5	82.30	81.70	-5	2,177	-0.23%
2023/01/11	5.1	81.20	5	82.30	81.20	0.1	2,195	0.00%
2023/01/10	0	0.00	2	82.70	82.60	-2	2,199	-0.09%
2023/01/09	0.1	82.00	63	81.71	82.10	-62.9	2,187	-2.88%
2023/01/03	10.1	79.40	0	0.00	80.10	10.1	2,289	0.44%
2022/12/29	30.3	79.80	0	0.00	79.70	30.3	2,321	1.30%
2022/12/28	0	0.00	1	80.90	80.50	-1	2,340	-0.04%
2022/12/26	0	0.00	0	80.76	80.30	0	2,385	0.00%
2022/12/23	13	79.60	0	80.20	80.10	13	2,435	0.53%
2022/12/22	3	79.90	3	80.87	81.00	0	2,446	0.00%
2022/12/21	12	79.72	0	0.00	79.60	12	2,466	0.49%
2022/12/20	1	80.00	0	0.00	79.70	1	2,475	0.04%
2022/12/16	3.1	81.14	0	0.00	81.00	3.1	2,484	0.12%
2022/12/14	1	83.10	4	83.15	82.80	-3	2,532	-0.12%
2022/12/12	3	80.97	0	0.00	81.10	3	2,550	0.12%
2022/12/09	1.1	81.99	0	0.00	81.50	1.1	2,610	0.04%
2022/12/08	2	81.30	2	81.60	81.30	0	2,641	0.00%
2022/12/07	1.1	82.34	3	83.10	82.40	-2	2,644	-0.07%
2022/12/06	1	83.50	2	83.80	83.30	-1	2,635	-0.04%
2022/12/05	0	83.90	1	84.30	84.20	-1	2,634	-0.04%
2022/12/02	3	83.67	2	83.50	83.50	1	2,636	0.04%
2022/12/01	1	83.70	0	0.00	84.30	1	2,665	0.04%
2022/11/29	0	84.20	0	0.00	84.50	0	2,554	0.00%
2022/11/28	2.1	83.87	2	84.25	84.00	0.1	2,551	0.00%
2022/11/25	1	85.90	2	86.05	86.90	-1	2,586	-0.04%
2022/11/24	0	0.00	9	84.81	85.40	-9	2,546	-0.35%
2022/11/22	0	0.00	10	83.20	83.40	-10	2,609	-0.38%
2022/11/21	0	0.00	1.1	82.65	82.80	-1.1	2,613	-0.04%
2022/11/18	2	82.50	0	0.00	82.80	2	2,628	0.08%
2022/11/16	1	84.30	0	0.00	83.20	1	2,626	0.04%
2022/11/15	0	0.00	2	85.30	85.90	-2	2,588	-0.08%
2022/11/14	1	85.00	1	84.70	85.10	0	2,559	0.00%
2022/11/11	0.1	83.60	2	83.89	83.90	-1.9	2,531	-0.08%
2022/11/09	0	0.00	9	83.33	83.30	-9	2,542	-0.35%
2022/11/08	0	0.00	2	83.25	83.30	-2	2,531	-0.08%
2022/11/07	0	0.00	1	82.90	83.00	-1	2,539	-0.04%
2022/11/02	4	82.43	1	82.40	81.90	3	2,544	0.12%
2022/11/01	0	0.00	3.2	83.05	83.20	-3.2	2,531	-0.13%
2022/10/31	0	0.00	1	83.00	83.00	-1	2,526	-0.04%
2022/10/27	3	83.00	0	0.00	82.00	3	2,536	0.12%
2022/10/26	0	0.00	0.1	82.00	82.10	-0.1	2,527	0.00%
2022/10/25	0	81.10	101	81.12	81.70	-101	2,493	-4.05%	大賣/
2022/10/24	0	80.60	3	80.20	80.60	-3	2,464	-0.12%
2022/10/20	0	0.00	2	76.20	77.40	-2	2,412	-0.08%
2022/10/17	2	78.50	1	77.70	79.00	1	2,350	0.04%
2022/10/14	0	76.30	0	0.00	77.90	0	2,353	0.00%
2022/10/13	0	76.00	5.5	77.15	75.50	-5.5	2,377	-0.23%
2022/10/11	15	78.75	0	0.00	79.00	15	2,434	0.62%
2022/10/07	10	79.90	0	0.00	80.00	10	2,440	0.41%
2022/10/06	11	80.63	0	0.00	80.60	11	2,439	0.45%
2022/10/05	31	80.76	2	80.75	80.90	29	2,466	1.18%
2022/10/04	3	81.20	0	0.00	81.10	3	2,478	0.12%
2022/10/03	1.5	81.91	0	0.00	81.40	1.5	2,485	0.06%
2022/09/30	0	82.40	40.5	82.37	82.90	-40.5	2,506	-1.62%
2022/09/29	0	81.10	4	81.28	81.70	-4	2,486	-0.16%
2022/09/27	0	0.00	1	79.50	79.50	-1	2,528	-0.04%
2022/09/26	0	0.00	1	79.00	79.60	-1	2,562	-0.04%
2022/09/23	2.1	79.45	0	0.00	79.40	2.1	2,590	0.08%
2022/09/22	15	79.08	0	0.00	79.30	15	2,605	0.58%
2022/09/21	10.5	80.41	0	0.00	80.60	10.5	2,543	0.41%
2022/09/19	10	81.30	0	0.00	81.30	10	2,567	0.39%
2022/09/16	10	81.00	0	0.00	82.60	10	2,616	0.38%
2022/09/15	3	81.37	0	0.00	81.80	3	2,604	0.12%
2022/09/14	3	81.60	0	0.00	81.40	3	2,602	0.12%
2022/09/13	0	0.00	4	82.60	82.90	-4	2,658	-0.15%
2022/09/12	3	82.30	0.3	82.50	82.50	2.7	2,721	0.10%
2022/09/08	2	80.75	0	0.00	81.40	2	2,808	0.07%
2022/09/07	12.6	80.97	1	81.30	80.60	11.6	2,828	0.41%
2022/09/06	2	82.25	0	0.00	82.40	2	2,841	0.07%
2022/09/05	1	82.11	0	0.00	81.80	1	2,895	0.04%
2022/09/02	32.1	82.20	0	0.00	82.00	32.1	2,957	1.09%
2022/09/01	4.1	81.98	3	83.30	83.30	1.1	2,964	0.04%
2022/08/31	1	82.80	0	0.00	83.80	1	2,924	0.03%
2022/08/29	2	83.95	0	0.00	83.70	2	2,868	0.07%
2022/08/25	1	86.10	1	86.30	86.40	0	2,844	0.00%
2022/08/24	1	85.00	0	0.00	85.10	1	2,835	0.04%
2022/08/23	0	0.00	3	84.70	84.60	-3	2,907	-0.10%
2022/08/18	1	85.40	0	0.00	85.60	1	2,965	0.03%
2022/08/17	3	85.50	1	85.60	85.10	2	2,979	0.07%
2022/08/16	1	84.50	0	0.00	84.40	1	2,938	0.03%
2022/08/15	0.5	84.00	0	0.00	84.60	0.5	2,949	0.02%
2022/08/10	2	81.90	0	0.00	81.90	2	3,007	0.07%
2022/08/09	0	0.00	0.1	82.80	82.60	-0.1	3,005	0.00%
2022/08/04	0	82.10	0	0.00	82.50	0	3,031	0.00%
2022/08/03	1	83.90	1	84.40	83.90	0	3,011	0.00%
2022/08/02	0	0.00	1	83.80	83.60	-1	3,013	-0.03%
2022/07/29	0.1	84.50	1	84.30	84.50	-1	3,045	-0.03%
2022/07/28	1	84.00	1	84.00	84.10	0	3,049	0.00%
2022/07/27	1	83.60	1	84.00	84.00	0	3,046	0.00%
2022/07/22	4	82.50	1	82.30	82.60	3	3,090	0.10%
2022/07/21	2	82.85	0	0.00	83.30	2	3,085	0.06%
2022/07/20	7	83.34	1	84.40	82.60	6	3,091	0.19%
2022/07/19	2	84.20	0	0.00	84.70	2	3,084	0.06%
2022/07/18	4.1	82.43	1	85.00	84.20	3.1	3,087	0.10%
2022/07/15	9	82.44	3	82.60	82.10	6	2,991	0.20%
2022/07/14	2	84.10	0	0.00	84.40	2	2,969	0.07%
2022/07/13	5	84.08	5	83.54	84.20	0	2,964	0.00%
2022/07/12	5	83.30	3	82.70	82.80	2	2,925	0.07%
2022/07/11	1	88.10	2	87.80	87.70	-1	2,889	-0.03%
2022/07/08	2	88.85	0	0.00	89.40	2	2,868	0.07%
2022/07/07	1.2	90.07	1	89.30	89.50	0.2	2,845	0.01%
2022/07/06	3	91.40	1	92.60	90.30	2	2,827	0.07%
2022/07/05	1	92.90	5	95.40	93.30	-4	2,822	-0.14%
2022/07/01	2	93.10	0	0.00	93.00	2	2,781	0.07%
2022/06/29	0	0.00	3	95.37	95.70	-3	2,762	-0.11%
2022/06/28	0	0.00	1	96.00	96.00	-1	2,779	-0.04%
2022/06/27	1	95.40	2	96.85	95.20	-1	2,803	-0.04%
2022/06/24	0	0.00	4	95.25	95.00	-4	2,768	-0.14%
2022/06/23	3	92.47	2	94.00	93.40	1	2,723	0.04%
2022/06/22	2	92.50	0	0.00	92.10	2	2,695	0.07%
2022/06/21	4	93.38	0	0.00	93.90	4	2,668	0.15%
2022/06/20	2	93.80	2	94.90	94.50	0	2,615	0.00%
2022/06/17	1	96.00	0	0.00	96.00	1	2,553	0.04%
2022/06/15	0	0.00	6	97.12	96.90	-6	2,471	-0.24%
2022/06/14	0.1	96.50	10	97.03	96.90	-9.9	2,479	-0.40%
2022/06/13	0	93.60	2	95.45	95.30	-2	2,490	-0.08%
2022/06/10	3	95.90	0	0.00	96.00	3	2,474	0.12%
2022/06/09	0	0.00	5	97.18	97.00	-5	2,524	-0.20%
2022/06/08	1	96.10	3	96.10	96.10	-2	2,579	-0.08%
2022/05/31	0	0.00	1	96.30	96.80	-1	3,005	-0.03%
2022/05/27	0	0.00	1	95.40	95.00	-1	2,993	-0.03%
2022/05/26	2	94.45	1	95.50	93.90	1	3,041	0.03%
2022/05/24	0	0.00	1	93.70	93.90	-1	3,098	-0.03%
2022/05/20	0	0.00	1	93.80	94.40	-1	3,149	-0.03%
2022/05/18	0	0.00	82.2	92.77	93.80	-82.2	3,117	-2.64%
2022/05/16	0	0.00	2	91.10	91.30	-2	3,132	-0.06%
2022/05/12	6	89.57	0	0.00	88.70	6	3,203	0.19%
2022/05/11	6.1	89.57	0	0.00	90.20	6.1	3,218	0.19%
2022/05/09	5	89.70	3	91.00	90.40	2	3,235	0.06%
2022/05/06	5	90.40	0	0.00	91.20	5	3,221	0.16%
2022/05/04	1	90.21	0	0.00	90.20	1	3,227	0.03%
2022/04/28	1	89.10	0	0.00	89.20	1	3,289	0.03%
2022/04/27	12	89.10	0	0.00	89.10	12	3,267	0.37%
2022/04/26	2	90.60	0	0.00	89.70	2	3,258	0.06%
2022/04/25	3.2	89.90	0	89.90	90.10	3.2	3,251	0.10%
2022/04/22	12	91.78	0.1	92.20	92.00	11.9	3,213	0.37%
2022/04/21	1	92.60	10	93.48	92.40	-9	3,221	-0.28%
2022/04/20	11	91.89	0	0.00	92.70	11	3,235	0.34%
2022/04/18	12	91.97	0	0.00	91.80	12	3,249	0.37%
2022/04/15	11.1	92.79	0	0.00	92.50	11.1	3,248	0.34%
2022/04/13	0	0.00	1	94.20	94.00	-1	3,269	-0.03%
2022/04/12	1.1	92.71	0	0.00	92.80	1.1	3,257	0.03%
2022/04/11	3	93.17	0	0.00	93.30	3	3,256	0.09%
2022/04/07	6	93.68	1	94.10	93.60	5	3,227	0.15%
2022/04/06	1	93.60	0	0.00	95.50	1	3,225	0.03%
2022/04/01	0	0.00	4	94.20	94.50	-4	3,181	-0.13%
2022/03/31	3	94.70	0	0.00	94.30	3	3,181	0.09%
2022/03/29	2	94.85	0	0.00	94.70	2	3,122	0.06%
2022/03/28	1	94.90	0	0.00	95.10	1	3,110	0.03%
2022/03/25	0	95.40	0	0.00	96.20	0	3,117	0.00%
2022/03/23	1	96.20	0	0.00	96.20	1	3,159	0.03%
2022/03/22	0	96.30	1	96.20	96.10	-1	3,163	-0.03%
2022/03/21	0	0.00	4	95.90	95.60	-4	3,237	-0.12%
2022/03/18	0	96.20	0	0.00	95.70	0	3,252	0.00%
2022/03/17	0	0.00	0.4	95.60	96.00	-0.4	3,226	-0.01%
2022/03/16	2	93.69	3	92.53	94.90	-1	3,170	-0.03%
2022/03/15	7	93.64	4	93.50	93.60	3	3,114	0.10%
2022/03/14	5.3	94.67	0.9	95.72	95.20	4.4	3,089	0.14%
2022/03/11	10.3	95.88	0	0.00	95.70	10.3	3,053	0.34%
2022/03/10	7.3	98.09	1.1	97.92	98.00	6.2	2,967	0.21%
2022/03/09	0.5	99.71	0	0.00	100.00	0.5	2,885	0.02%
2022/03/08	0.1	99.00	3.2	99.28	99.20	-3.1	2,821	-0.11%
2022/03/07	4	101.75	8	102.31	100.50	-4	2,755	-0.14%
2022/03/04	7	100.43	2	100.25	100.50	5	2,671	0.19%
2022/03/03	4	101.00	2	101.50	101.50	2	2,656	0.08%
2022/03/02	3	101.00	1.6	101.46	100.50	1.4	2,639	0.05%
2022/03/01	1	100.50	12	99.90	100.00	-11	2,584	-0.43%
2022/02/25	0.2	96.60	8	96.23	97.80	-7.8	2,546	-0.31%
2022/02/24	5.1	96.17	0	0.00	96.90	5.1	2,542	0.20%
2022/02/23	1	97.00	0	0.00	97.30	1	2,563	0.04%
2022/02/22	3	96.21	1	96.00	96.10	2	2,608	0.08%
2022/02/21	0	98.50	0	0.00	98.00	0	2,601	0.00%
2022/02/18	1	99.00	0	0.00	98.50	1	2,635	0.04%
2022/02/17	10.1	99.40	3	99.90	99.50	7.1	2,633	0.27%
2022/02/16	1.1	98.44	10	97.22	98.60	-8.9	2,618	-0.34%
2022/02/15	0	98.40	1	99.30	97.90	-1	2,589	-0.04%
2022/02/14	13	100.11	43	100.55	98.90	-30	2,581	-1.16%
2022/02/11	0	98.90	1	98.90	98.70	-1	2,541	-0.04%
2022/02/10	0	0.00	2	98.20	98.50	-2	2,523	-0.08%
2022/02/09	1	97.05	3	98.67	98.90	-2	2,536	-0.08%
2022/02/08	0	98.20	1	98.10	98.00	-1	2,546	-0.04%
2022/02/07	1	98.30	2	98.00	97.80	-1	2,551	-0.04%
2022/01/26	1	96.50	2	96.45	96.10	-1	2,550	-0.04%
2022/01/25	21	95.39	0	0.00	95.60	21	2,596	0.81%
2022/01/24	0	0.00	4	98.00	98.00	-4	2,567	-0.16%
2022/01/21	20.1	96.60	0	0.00	96.70	20.1	2,589	0.78%
2022/01/18	1	97.31	0	0.00	98.00	1	2,624	0.04%
2022/01/17	0	0.00	6	97.30	97.30	-6	2,657	-0.23%
2022/01/14	1	98.40	0	0.00	98.50	1	2,678	0.04%
2022/01/13	0	100.00	0.5	99.90	100.50	-0.4	2,701	-0.02%
2022/01/12	0.1	98.55	1	98.60	99.40	-0.9	2,723	-0.03%
2022/01/11	0.1	98.40	17	98.18	98.40	-16.9	2,767	-0.61%
2022/01/10	0	97.50	0	0.00	97.80	0	2,821	0.00%
2022/01/07	1	97.30	1	97.50	97.30	0	2,863	0.00%
2022/01/06	1	96.91	0	0.00	97.30	1	2,895	0.04%
2022/01/04	0	96.50	2	96.10	96.10	-2	3,016	-0.07%
2021/12/30	1	96.30	0	0.00	95.90	1	3,177	0.03%
2021/12/29	3	95.83	0	0.00	96.50	3	3,329	0.09%
2021/12/27	0	0.00	2	97.40	97.10	-2	3,556	-0.06%
2021/12/24	2.1	96.66	3	96.80	96.80	-0.9	3,678	-0.02%
2021/12/22	2	95.00	0	0.00	95.00	2	4,196	0.05%
2021/12/21	1	94.80	0	0.00	95.00	1	4,273	0.02%
2021/12/20	3	94.93	0	0.00	95.00	3	4,381	0.07%
2021/12/17	0	0.00	1	95.62	95.90	-1	4,398	-0.02%
2021/12/16	0	0.00	0	95.50	95.10	0	4,376	0.00%
2021/12/15	9.1	94.42	5	94.70	94.70	4.1	4,413	0.09%
2021/12/14	0	95.90	0	0.00	95.60	0	4,378	0.00%
2021/12/13	5	96.02	0	0.00	95.70	5	4,375	0.11%
2021/12/10	0	0.00	0	96.90	96.70	0	4,362	0.00%
2021/12/09	0	0.00	0.3	97.70	97.50	-0.3	4,369	-0.01%
2021/12/08	1.1	97.41	1	98.00	97.70	0.1	4,361	0.00%
2021/12/07	0	97.00	0	0.00	97.70	0	4,344	0.00%
2021/12/06	1	97.00	1	97.04	97.00	0	4,335	0.00%
2021/12/03	0	0.00	1	97.30	97.00	-1	4,360	-0.02%
2021/12/01	1	96.59	1	96.10	96.80	0	4,344	0.00%
2021/11/30	6	96.68	0	97.10	95.40	6	4,355	0.14%
2021/11/29	10	95.70	10	97.06	97.20	0	4,255	0.00%
2021/11/26	2	97.10	0	0.00	97.00	2	4,239	0.05%
2021/11/24	1	98.37	0	0.00	98.80	1	4,279	0.02%
2021/11/23	13.1	96.30	0	0.00	96.00	13.1	4,262	0.31%
2021/11/22	7	97.46	0	97.40	97.00	7	4,313	0.16%
2021/11/19	5.2	99.31	0	0.00	98.80	5.2	4,257	0.12%
2021/11/18	2	100.25	2	100.25	100.50	0	4,262	0.00%
2021/11/17	1	101.50	0	0.00	101.50	1	4,222	0.02%
2021/11/16	0	0.00	0.1	102.00	102.00	-0.1	4,222	0.00%
2021/11/12	0.1	102.50	0	0.00	102.50	0.1	4,341	0.00%
2021/11/11	1	101.00	0	0.00	102.00	1	4,342	0.02%
2021/11/10	0	0.00	2	101.50	102.50	-2	4,333	-0.05%
2021/11/05	6	100.50	7	101.57	102.00	-1	4,324	-0.02%
2021/11/04	1	101.49	0	0.00	101.50	1	4,295	0.02%
2021/11/03	0	0.00	1	101.50	102.00	-1	4,323	-0.02%
2021/11/02	1.2	102.43	0	0.00	102.50	1.2	4,322	0.03%
2021/10/29	1	100.50	0	0.00	100.00	1	4,311	0.02%
2021/10/28	2	102.25	1	101.50	102.00	1	4,335	0.02%
2021/10/27	0	0.00	2.5	102.50	104.00	-2.5	4,335	-0.06%
2021/10/26	0.1	103.00	0	0.00	103.50	0.1	4,408	0.00%
2021/10/25	0	0.00	1	103.50	103.50	-1	4,400	-0.02%
2021/10/22	1	101.50	0	0.00	101.50	1	4,451	0.02%
2021/10/21	0	104.50	0	0.00	103.50	0	4,467	0.00%
2021/10/20	1	105.96	2	103.75	104.00	-1	4,547	-0.02%
2021/10/19	3	105.17	5	104.30	104.50	-2	4,570	-0.04%
2021/10/18	0	104.00	4	104.88	105.00	-4	4,542	-0.09%
2021/10/15	1.1	102.00	2	103.00	103.00	-0.9	4,535	-0.02%
2021/10/14	5	100.40	1	101.00	101.00	4	4,520	0.09%
2021/10/13	1.1	103.05	7	104.07	103.00	-5.9	4,517	-0.13%
2021/10/12	4	101.25	3	101.67	102.00	1	4,479	0.02%
2021/10/08	7	100.50	34	101.00	101.50	-27	4,433	-0.61%
2021/10/07	31	101.50	4	101.87	102.00	27	4,387	0.61%
2021/10/06	4	99.12	10	100.60	101.50	-6	4,290	-0.14%
2021/10/05	6	98.78	7	99.21	98.90	-1	4,158	-0.02%
2021/10/04	8	98.25	12	98.13	97.40	-4	3,976	-0.10%
2021/10/01	12	97.43	4	96.35	96.80	8	3,945	0.20%
2021/09/30	10	100.55	6	99.52	99.20	4	3,847	0.10%
2021/09/29	22	103.32	64.3	104.25	102.00	-42.3	3,739	-1.13%
2021/09/28	4	97.65	18	98.54	99.70	-14	3,451	-0.41%
2021/09/27	1	96.90	0	0.00	96.60	1	3,475	0.03%
2021/09/23	1	94.30	0	0.00	94.50	1	3,309	0.03%
2021/09/22	2	93.80	1	93.60	92.80	1	3,305	0.03%
2021/09/16	8	98.53	7	97.50	97.50	1	3,210	0.03%
2021/09/15	1	98.00	3.2	97.40	97.30	-2.2	3,209	-0.07%
2021/09/14	2	98.20	0.1	97.60	98.00	1.9	3,255	0.06%
2021/09/13	0	0.00	3	97.20	97.30	-3	3,254	-0.09%
2021/09/09	1	95.00	0	0.00	96.00	1	3,357	0.03%
2021/09/03	0	0.00	7	97.37	97.70	-7	3,414	-0.21%
2021/09/01	1	96.70	0	0.00	96.70	1	3,458	0.03%
2021/08/31	0	97.40	0	0.00	97.80	0	3,493	0.00%
2021/08/30	1.1	97.75	18	97.94	98.50	-16.9	3,494	-0.48%
2021/08/27	1	95.70	5	96.20	96.30	-4	3,493	-0.11%
2021/08/26	0.2	93.74	0	0.00	95.40	0.2	3,549	0.00%
2021/08/24	3	93.90	0	0.00	95.00	3	3,542	0.08%
2021/08/23	2.2	91.97	0	0.00	92.80	2.2	3,505	0.06%
2021/08/20	11	91.18	3	90.80	91.30	8	3,502	0.23%
2021/08/19	7	91.29	4	90.88	91.10	3	3,544	0.08%
2021/08/18	0.1	94.30	0.5	94.50	94.40	-0.5	3,446	-0.01%
2021/08/17	0.2	95.54	0	0.00	95.30	0.2	3,439	0.00%
2021/08/16	1	95.70	1	96.00	95.50	0	3,426	0.00%
2021/08/13	2	95.50	0	0.00	96.50	2	3,442	0.06%
2021/08/12	1	96.90	0	0.00	96.90	1	3,473	0.03%
2021/08/10	2	96.55	0	0.00	96.50	2	3,543	0.06%
2021/08/09	2	95.65	0	0.00	96.70	2	3,594	0.06%
2021/08/06	8	96.18	0	0.00	96.80	8	3,609	0.22%
2021/08/05	6	96.84	0	0.00	97.00	6	3,675	0.16%
2021/08/03	5	97.62	0	0.00	97.90	5	3,930	0.13%
2021/08/02	2	98.10	22	99.02	99.70	-20	3,924	-0.51%
2021/07/30	13.1	97.15	1	97.30	97.30	12.1	3,976	0.30%
2021/07/29	2	98.40	2	98.70	99.00	0	4,112	0.00%
2021/07/28	27	96.97	0	0.00	98.50	27	4,132	0.65%
2021/07/27	21	98.29	0	0.00	98.30	21	4,215	0.50%
2021/07/26	15.1	98.16	2	98.70	97.80	13.1	4,192	0.31%
2021/07/23	4	101.50	1	100.50	100.50	3	4,119	0.07%
2021/07/22	0	100.50	1	100.50	100.50	-1	4,100	-0.02%
2021/07/21	3	99.00	3	100.23	100.50	0	4,092	0.00%
2021/07/20	5	100.10	3	100.67	100.00	2	4,053	0.05%
2021/07/19	6	101.33	0	0.00	102.00	6	4,079	0.15%
2021/07/16	7	103.00	0	105.00	102.00	7	4,121	0.17%
2021/07/15	2.1	105.00	0	0.00	105.50	2.1	4,188	0.05%
2021/07/14	1	105.50	0	0.00	106.00	1	4,221	0.02%
2021/07/12	2	107.00	0.5	107.50	107.00	1.5	4,329	0.03%
2021/07/09	4.4	107.64	0	0.00	110.00	4.4	4,367	0.10%
2021/07/08	0	0.00	1.1	110.46	109.00	-1.1	4,401	-0.02%
2021/07/07	1	112.00	0	0.00	112.00	1	4,490	0.02%
2021/07/06	1	115.50	1.8	116.32	114.50	-0.8	4,525	-0.02%
2021/07/05	2.1	115.05	15	114.00	115.50	-12.9	4,516	-0.29%
2021/07/02	10	109.50	4	109.75	110.00	6	4,449	0.13%
2021/07/01	0.1	106.00	0	0.00	106.00	0.1	4,381	0.00%
2021/06/30	0	0.00	1	107.50	106.50	-1	4,412	-0.02%
2021/06/29	0	0.00	0.1	108.00	108.00	-0.1	4,431	0.00%
2021/06/28	0	0.00	5	108.50	108.50	-5	4,466	-0.11%
2021/06/25	0	0.00	5	109.60	109.00	-5	4,515	-0.11%
2021/06/24	4.1	109.61	24.1	109.50	109.50	-20	4,537	-0.44%
2021/06/23	1	105.00	1.7	109.26	110.00	-0.7	4,574	-0.02%
2021/06/22	1	106.50	0	0.00	106.00	1	4,564	0.02%
2021/06/21	1	102.50	2	104.00	103.50	-1	4,583	-0.02%
2021/06/18	6.2	105.32	2	104.50	104.50	4.2	4,556	0.09%
2021/06/17	0	109.50	5	108.70	108.50	-5	4,507	-0.11%
2021/06/16	5.2	111.12	11.3	110.75	111.50	-6.1	4,606	-0.13%
2021/06/15	0	0.00	1	109.50	108.50	-1	4,591	-0.02%
2021/06/11	2	108.25	0.3	108.00	108.00	1.7	4,649	0.04%
2021/06/10	2	109.00	1.2	109.43	109.50	0.9	4,666	0.02%
2021/06/09	3.1	108.83	4	109.13	110.00	-1	4,650	-0.02%
2021/06/08	0.1	107.50	5	107.80	107.50	-4.9	4,635	-0.11%
2021/06/07	1	106.00	0.4	107.00	106.50	0.6	4,638	0.01%
2021/06/04	0.5	106.50	2	107.50	106.50	-1.5	4,627	-0.03%
2021/06/03	3	107.67	5	107.20	106.00	-2	4,634	-0.04%
2021/06/02	0	0.00	0.1	104.50	106.00	-0.1	4,655	0.00%
2021/06/01	0.1	101.50	4	102.00	102.00	-4	4,643	-0.09%
2021/05/31	2	99.05	3	100.33	100.00	-1	4,740	-0.02%
2021/05/28	0	0.00	1	99.20	98.80	-1	4,860	-0.02%
2021/05/27	2.3	97.43	0	0.00	97.20	2.3	4,922	0.05%
2021/05/25	0	0.00	1	100.00	99.50	-1	5,071	-0.02%
2021/05/24	0	97.50	0	0.00	97.50	0	5,124	0.00%
2021/05/21	2	99.45	0	0.00	98.20	2	5,256	0.04%
2021/05/20	1	97.00	0	0.00	97.30	1	5,272	0.02%
2021/05/18	0	0.00	2	99.30	99.00	-2	5,314	-0.04%
2021/05/17	0	94.90	1	95.60	95.40	-1	5,422	-0.02%
2021/05/14	5	95.56	5	96.20	96.70	0	5,492	0.00%
2021/05/13	1	95.50	3.2	97.03	95.00	-2.2	5,442	-0.04%
2021/05/12	5.1	98.09	1	101.00	97.70	4.1	5,353	0.08%
2021/05/11	7	104.07	5	106.80	104.00	2	5,235	0.04%
2021/05/10	0	107.00	1	108.00	107.50	-1	5,101	-0.02%
2021/05/07	2.3	106.09	5.2	105.78	105.00	-2.9	5,150	-0.06%
2021/05/06	3	106.83	12.4	107.29	108.50	-9.4	5,110	-0.18%
2021/05/05	0	0.00	5	104.00	104.00	-5	4,912	-0.10%
2021/05/04	0.1	101.35	26.1	103.73	101.00	-26	4,927	-0.53%
2021/05/03	3.1	102.14	4	102.13	102.00	-0.9	4,778	-0.02%
2021/04/29	0	0.00	3	103.33	103.50	-3	4,790	-0.06%
2021/04/28	1	102.00	2	102.50	103.00	-1	4,769	-0.02%
2021/04/27	0	0.00	2	103.00	103.00	-2	4,823	-0.04%
2021/04/26	0	0.00	1	102.50	102.50	-1	4,836	-0.02%
2021/04/23	0	0.00	7	102.07	102.50	-7	4,841	-0.14%
2021/04/22	3.1	100.00	0	0.00	101.00	3.1	4,853	0.06%
2021/04/21	3.3	100.33	2	100.00	99.00	1.3	4,784	0.03%
2021/04/20	2	102.75	1.3	102.50	103.00	0.7	4,722	0.01%
2021/04/19	3	102.17	2.2	102.50	103.00	0.8	4,728	0.02%
2021/04/16	2	102.00	40.9	101.54	102.00	-38.9	4,702	-0.83%
2021/04/15	1.3	101.50	5	101.10	101.50	-3.7	4,770	-0.08%
2021/04/14	3	99.93	8	99.25	99.20	-5	4,746	-0.11%
2021/04/13	0	0.00	20	99.94	100.00	-20	4,773	-0.42%
2021/04/12	1	97.10	4.1	97.24	98.20	-3.1	4,721	-0.06%
2021/04/09	7.8	97.61	3	97.60	98.00	4.8	4,717	0.10%
2021/04/08	0	0.00	10	97.40	98.20	-10	4,801	-0.21%
2021/04/07	1	97.40	0	0.00	98.00	1	4,883	0.02%
2021/04/06	21	97.19	1	97.02	97.40	20	4,853	0.41%
2021/04/01	12	96.78	0	0.00	96.70	12	4,850	0.25%
2021/03/31	2.3	96.23	1.4	96.97	96.80	0.9	4,836	0.02%
2021/03/30	4	96.50	1	96.70	96.60	3	4,785	0.06%
2021/03/29	12	97.05	0	0.00	96.60	12	4,749	0.25%
2021/03/26	1.2	96.31	0	0.00	96.80	1.2	4,737	0.03%
2021/03/25	1	95.50	0	0.00	95.60	1	4,729	0.02%
2021/03/24	3	95.30	7	95.36	95.40	-4	4,725	-0.08%
2021/03/23	1.3	96.47	0	0.00	96.10	1.3	4,734	0.03%
2021/03/22	3.3	96.58	1	94.80	96.30	2.3	4,813	0.05%
2021/03/19	10.4	95.80	5	96.12	95.80	5.4	4,833	0.11%
2021/03/18	4	98.30	4	99.20	98.20	0	4,728	0.00%
2021/03/17	18	98.41	1	99.60	98.20	17	4,719	0.36%
2021/03/16	3.1	99.34	0	0.00	100.50	3.1	4,676	0.07%
2021/03/15	5	100.30	0	0.00	100.50	5	4,695	0.11%
2021/03/12	5	100.70	19	100.24	101.50	-14	4,724	-0.30%
2021/03/11	1	102.50	0	0.00	103.00	1	4,729	0.02%
2021/03/10	1	101.00	0	0.00	101.50	1	4,754	0.02%
2021/03/09	0	0.00	0.2	101.43	101.50	-0.2	4,752	0.00%
2021/03/08	0.2	101.88	13	101.46	102.50	-12.8	4,739	-0.27%
2021/03/05	2	99.25	1	99.70	99.00	1	4,688	0.02%
2021/03/04	0.1	99.90	0	0.00	99.80	0.1	4,785	0.00%
2021/03/03	2	99.85	34	99.41	100.00	-32	4,698	-0.68%
2021/03/02	34	97.82	3	99.73	97.00	31	4,609	0.67%
2021/02/26	5	99.32	1	99.70	100.00	4	4,582	0.09%
2021/02/25	0	0.00	6	103.00	102.50	-6	4,480	-0.13%
2021/02/24	2	100.95	4	100.83	100.50	-2	4,501	-0.04%
2021/02/23	4.2	100.15	41	100.77	103.00	-36.8	4,467	-0.82%
2021/02/22	0	0.00	4	98.30	98.20	-4	4,384	-0.09%
2021/02/19	4	97.00	0	0.00	97.00	4	4,437	0.09%
2021/02/18	8	96.93	5	97.36	96.60	3	4,452	0.07%
2021/02/17	1	93.50	2	95.30	95.80	-1	4,480	-0.02%
2021/02/04	2	90.40	0	0.00	91.20	2	4,439	0.05%
2021/02/03	3.1	90.73	0	0.00	91.70	3.1	4,752	0.07%
2021/02/02	12	91.24	0	0.00	91.40	12	4,936	0.24%
2021/02/01	1	88.60	2	90.20	90.00	-1	4,908	-0.02%
2021/01/29	3.2	90.21	0	0.00	89.10	3.2	4,882	0.07%
2021/01/28	6.1	91.96	3	91.50	91.40	3.1	4,781	0.06%
2021/01/27	0	0.00	1	94.50	94.00	-1	4,736	-0.02%
2021/01/26	5	94.20	3	94.70	93.70	2	4,750	0.04%
2021/01/25	2.1	94.82	2	94.40	95.90	0.1	4,705	0.00%
2021/01/22	12	94.74	4	94.80	94.50	8	4,746	0.17%
2021/01/21	2	96.10	0	0.00	96.20	2	4,723	0.04%
2021/01/20	5.1	95.76	2	96.20	95.20	3.1	4,716	0.07%
2021/01/19	20	97.30	4	99.15	99.20	16	4,621	0.35%
2021/01/18	3.1	97.71	6	96.98	98.00	-2.9	4,596	-0.06%
2021/01/15	1.1	99.88	0	0.00	99.10	1.1	4,561	0.02%
2021/01/14	0	0.00	0.1	100.00	102.00	-0.1	4,552	0.00%
2021/01/13	0	0.00	19	101.74	102.00	-19	4,549	-0.42%
2021/01/12	11.1	99.78	0	0.00	101.00	11.1	4,493	0.25%
2021/01/11	5.4	101.06	1	102.00	102.00	4.4	4,454	0.10%
2021/01/08	1	103.50	5	101.90	104.00	-4	4,413	-0.09%
2021/01/07	3.3	100.00	1	100.00	100.00	2.3	4,316	0.05%
2021/01/06	2	100.00	11	99.27	99.50	-9	4,293	-0.21%
2021/01/05	0.4	99.10	0	0.00	99.20	0.4	4,211	0.01%
2021/01/04	0	0.00	2	100.25	100.00	-2	4,175	-0.05%
2020/12/31	7	99.43	15.1	99.92	99.80	-8.1	4,124	-0.20%
2020/12/30	0	0.00	7	97.51	98.50	-7	4,049	-0.17%
2020/12/29	0.1	95.30	0	0.00	95.40	0.1	3,967	0.00%
2020/12/28	0.1	94.70	13	95.04	95.40	-12.9	3,990	-0.32%
2020/12/23	1	92.80	0	0.00	93.40	1	3,950	0.03%
2020/12/22	4	94.45	6	94.17	93.50	-2	3,957	-0.05%
2020/12/21	6	93.32	4	94.28	94.90	2	4,034	0.05%
2020/12/18	0	0.00	2	93.80	92.80	-2	4,011	-0.05%
2020/12/17	1	94.40	0	0.00	94.00	1	4,005	0.02%
2020/12/16	0	0.00	11	95.32	94.70	-11	4,000	-0.27%
2020/12/15	0	0.00	4	92.70	93.00	-4	3,999	-0.10%
2020/12/14	1	94.50	8	94.40	94.50	-7	3,980	-0.18%
2020/12/11	0	0.00	1	93.90	94.40	-1	3,975	-0.03%
2020/12/10	0	0.00	1	93.40	93.20	-1	3,936	-0.03%
2020/12/09	0.1	94.00	0	0.00	94.30	0.1	3,919	0.00%
2020/12/08	0.1	92.80	0	0.00	92.90	0.1	3,882	0.00%
2020/12/07	1	93.80	0	0.00	93.90	1	3,852	0.03%
2020/12/04	0	0.00	8	94.43	94.90	-8	3,821	-0.21%
2020/12/03	1	92.90	0	0.00	92.80	1	3,754	0.03%
2020/12/01	1	92.90	1	92.60	92.70	0	3,733	0.00%
2020/11/30	14	93.01	10.3	92.34	90.50	3.7	3,718	0.10%
2020/11/27	1	94.00	1	94.79	94.50	0	3,575	0.00%
2020/11/26	1	95.20	2	95.65	95.60	-1	3,579	-0.03%
2020/11/25	0	0.00	6	96.07	95.20	-6	3,579	-0.17%
2020/11/24	1	96.40	3	96.03	94.80	-2	3,530	-0.06%
2020/11/23	4	94.73	3	94.30	94.70	1	3,470	0.03%
2020/11/20	10	93.30	4.1	93.95	93.90	5.9	3,367	0.18%
2020/11/19	0	93.40	10.4	93.74	94.00	-10.3	3,345	-0.31%
2020/11/18	4	93.40	3	93.37	93.30	1	3,297	0.03%
2020/11/17	3.1	92.03	15	92.18	92.50	-11.9	3,214	-0.37%
2020/11/16	1	92.00	4	92.45	92.20	-3	3,162	-0.09%
2020/11/12	4	90.25	6	91.30	92.20	-2	3,047	-0.07%
2020/11/11	8	89.75	23.3	89.94	92.20	-15.3	2,894	-0.53%
2020/11/10	2	85.70	15	85.16	86.00	-13	2,579	-0.50%
2020/11/05	0	0.00	1	81.10	81.20	-1	2,400	-0.04%
2020/11/02	1.1	78.73	0	0.00	79.10	1.1	2,458	0.04%
2020/10/30	2	79.20	1	79.00	78.60	1	2,448	0.04%
2020/10/28	1	80.00	0	0.00	80.40	1	2,430	0.04%
2020/10/26	0	0.00	1	82.00	81.40	-1	2,454	-0.04%
2020/10/23	0.1	81.20	0	0.00	81.20	0.1	2,520	0.00%
2020/10/22	1	80.60	1	81.20	81.00	0	2,606	0.00%
2020/10/21	0.3	81.50	0	0.00	81.40	0.3	2,580	0.01%
2020/10/16	1	80.90	0	0.00	80.40	1	2,623	0.04%
2020/10/13	3.2	81.91	0	0.00	82.00	3.2	2,621	0.12%
2020/10/12	0	0.00	1	81.30	81.90	-1	2,657	-0.04%
2020/10/07	1	81.00	1	81.50	81.90	0	2,798	0.00%
2020/10/06	1	80.80	0	0.00	81.50	1	2,792	0.04%
2020/10/05	1	80.20	5	80.12	80.50	-4	2,786	-0.14%
2020/09/29	2	80.50	0	0.00	80.40	2	2,788	0.07%
2020/09/25	1	79.50	2	79.70	80.10	-1	2,849	-0.04%
2020/09/24	9	79.60	1	79.40	79.40	8	2,845	0.28%
2020/09/23	5	81.64	3	81.90	81.60	2	2,759	0.07%
2020/09/22	1	82.70	1	81.90	82.00	0	2,745	0.00%
2020/09/21	2	85.40	0	0.00	84.80	2	2,721	0.07%
2020/09/18	0	0.00	5	84.92	84.80	-5	2,743	-0.18%
2020/09/17	0	0.00	1	83.00	83.40	-1	2,691	-0.04%
2020/09/14	4	82.30	0	0.00	82.30	4	2,828	0.14%
2020/09/04	2	80.80	0	0.00	81.00	2	3,270	0.06%
2020/09/02	4.1	80.94	0.1	81.50	81.00	4	3,341	0.12%
2020/09/01	7	81.13	1	81.00	81.00	6	3,380	0.18%
2020/08/31	1.1	82.50	2	82.60	82.00	-0.9	3,417	-0.03%
2020/08/26	0	0.00	1	83.80	83.10	-1	3,641	-0.03%
2020/08/25	0	0.00	2	84.30	83.50	-2	3,722	-0.05%
2020/08/24	1	82.30	0	0.00	82.10	1	3,881	0.03%
2020/08/20	4	81.45	2	81.70	81.60	2	3,965	0.05%
2020/08/18	0	0.00	1	85.00	84.90	-1	3,985	-0.03%
2020/08/17	2	84.50	6	84.55	84.60	-4	4,053	-0.10%
2020/08/14	0	0.00	7	83.23	83.00	-7	4,096	-0.17%
2020/08/12	1	82.50	2	83.30	83.40	-1	4,326	-0.02%
2020/08/11	3	84.10	1	84.20	83.70	2	4,415	0.05%
2020/08/10	0	0.00	1	84.00	84.20	-1	4,464	-0.02%
2020/08/07	0	0.00	2	83.10	82.20	-2	4,511	-0.04%
2020/08/06	4	82.58	5	82.90	82.70	-1	4,526	-0.02%
2020/08/05	1.1	81.04	0	0.00	81.10	1.1	4,570	0.02%
2020/08/04	1	80.60	0	0.00	81.00	1	4,646	0.02%
2020/08/03	4	80.20	0	0.00	80.00	4	4,767	0.08%
2020/07/31	1	80.80	0	0.00	81.50	1	4,813	0.02%
2020/07/30	5	81.30	0	0.00	81.30	5	4,876	0.10%
2020/07/29	4	81.65	1	82.00	82.00	3	4,916	0.06%
2020/07/28	7	81.99	1	82.10	82.10	6	4,944	0.12%
2020/07/27	0	83.80	1	83.90	83.50	-1	5,030	-0.02%
2020/07/24	0.1	84.80	0	0.00	84.70	0.1	5,097	0.00%
2020/07/23	3	85.63	0	0.00	85.20	3	5,099	0.06%
2020/07/22	0	0.00	1	86.30	87.00	-1	5,144	-0.02%
2020/07/21	1	85.70	1	85.80	85.80	0	5,148	0.00%
2020/07/17	2	86.25	0	0.00	86.10	2	5,189	0.04%
2020/07/16	4	85.35	0	0.00	85.80	4	5,248	0.08%
2020/07/15	4	84.15	1	86.00	84.30	3	5,233	0.06%
2020/07/14	6	85.72	0	0.00	85.10	6	5,164	0.12%
2020/07/13	3	87.10	1.1	87.14	87.40	1.9	5,152	0.04%
2020/07/10	0	0.00	2	86.90	86.70	-2	5,175	-0.04%
2020/07/09	3	88.30	3	88.10	88.20	0	5,182	0.00%
2020/07/08	1	88.30	0	0.00	88.70	1	5,191	0.02%
2020/07/07	1	89.10	6	89.25	88.90	-5	5,187	-0.10%
2020/07/06	0	0.00	4	90.10	89.60	-4	5,209	-0.08%
2020/07/03	2	89.10	1	89.20	88.90	1	5,218	0.02%
2020/07/02	1	89.70	4	89.35	89.80	-3	5,258	-0.06%
2020/07/01	5	88.60	0	0.00	88.50	5	5,318	0.09%
2020/06/30	2	88.60	0	0.00	88.50	2	5,394	0.04%
2020/06/29	4	87.50	0	0.00	88.20	4	5,446	0.07%
2020/06/24	2	88.95	0	0.00	89.00	2	5,445	0.04%
2020/06/23	1	89.20	4	89.13	89.30	-3	5,466	-0.05%
2020/06/22	4	88.08	2	88.20	88.20	2	5,487	0.04%
2020/06/19	3	88.40	0	0.00	88.10	3	5,508	0.05%
2020/06/18	3	88.57	1	88.60	88.50	2	5,488	0.04%
2020/06/17	5	88.82	0	0.00	89.20	5	5,502	0.09%
2020/06/16	0	0.00	1	91.70	90.80	-1	5,523	-0.02%
2020/06/15	7	90.17	0	0.00	90.00	7	5,539	0.13%
2020/06/12	8.4	90.75	12	90.90	91.00	-3.7	5,590	-0.07%
2020/06/11	1	95.10	2	94.90	93.00	-1	5,589	-0.02%
2020/06/10	0	0.00	5	96.44	96.30	-5	5,601	-0.09%
2020/06/09	4	95.70	6	95.93	96.00	-2	5,715	-0.03%
2020/06/08	2	94.90	4	95.38	95.00	-2	5,742	-0.03%
2020/06/05	0	0.00	6	94.35	94.30	-6	5,746	-0.10%
2020/06/04	4	93.63	1	94.00	93.50	3	5,756	0.05%
2020/06/03	1	92.22	6	92.68	93.50	-5	5,836	-0.09%
2020/06/02	1	90.30	1	89.50	90.30	0	5,725	0.00%
2020/06/01	2	90.05	1	90.00	89.90	1	5,703	0.02%
2020/05/29	1	87.80	17	87.61	87.70	-16	5,668	-0.28%
2020/05/28	3	88.50	5	87.82	87.90	-2	5,513	-0.04%
2020/05/27	7	88.99	6	89.07	89.00	1	5,500	0.02%
2020/05/25	2	88.60	0	0.00	89.00	2	5,519	0.04%
2020/05/22	20	90.32	1	90.10	90.00	19	5,473	0.35%
2020/05/21	2	91.85	0	0.00	92.00	2	5,423	0.04%
2020/05/20	6	91.97	3	92.03	91.00	3	5,376	0.06%
2020/05/19	8	93.54	21	93.35	92.10	-13	5,330	-0.24%
2020/05/18	5	89.02	10	89.21	89.30	-5	5,156	-0.10%
2020/05/15	12	87.03	3	86.87	86.40	9	5,048	0.18%
2020/05/13	1	85.20	6	86.32	87.60	-5	4,926	-0.10%
2020/05/12	8	86.48	1	86.70	86.50	7	4,915	0.14%
2020/05/11	4	89.62	7	89.30	88.90	-3	4,855	-0.06%
2020/05/08	11	87.42	10	87.67	88.30	1	4,817	0.02%
2020/05/07	7	84.49	8	84.70	84.40	-1	4,702	-0.02%
2020/05/06	15	85.94	11	85.05	85.00	4	4,632	0.09%
2020/05/05	7	86.47	0	0.00	86.00	7	4,607	0.15%
2020/05/04	6	86.27	4	86.60	86.40	2	4,591	0.04%
2020/04/30	11	88.20	7.1	88.15	89.70	3.9	4,527	0.09%
2020/04/29	4	82.73	2	82.55	83.70	2	4,467	0.04%
2020/04/28	10	81.51	2	81.30	81.30	8	4,428	0.18%
2020/04/27	9.1	81.91	5	82.04	81.90	4.1	4,508	0.09%
2020/04/24	2	80.95	0	0.00	81.00	2	4,449	0.04%
2020/04/23	0	0.00	1	80.60	80.80	-1	4,434	-0.02%
2020/04/22	1	78.80	3	78.33	80.00	-2	4,418	-0.05%
2020/04/21	14	79.66	14	79.56	79.50	0	4,444	0.00%
2020/04/20	1	82.10	0	0.00	81.70	1	4,427	0.02%
2020/04/17	0	0.00	3	83.73	82.60	-3	4,426	-0.07%
2020/04/16	1	81.80	3	82.10	82.10	-2	4,400	-0.05%
2020/04/15	0	0.00	5	82.84	82.90	-5	4,404	-0.11%
2020/04/14	3	81.40	1	81.10	82.00	2	4,444	0.04%
2020/04/13	5	81.44	0	0.00	81.10	5	4,477	0.11%
2020/04/10	13	81.73	11	82.37	82.30	2	4,597	0.04%
2020/04/09	3	81.97	2	81.90	81.60	1	4,693	0.02%
2020/04/08	1	81.60	8	81.95	82.30	-7	4,665	-0.15%
2020/04/07	2	81.35	1	81.30	81.50	1	4,617	0.02%
2020/04/06	1	80.20	10	80.57	80.40	-9	4,580	-0.20%
2020/04/01	21	79.07	4	79.48	78.00	17	4,506	0.38%
2020/03/31	4	81.45	3	81.30	81.40	1	4,445	0.02%
2020/03/30	2	77.80	2	78.80	80.60	0	4,387	0.00%
2020/03/27	1	79.90	80	80.26	80.00	-79	4,344	-1.82%
2020/03/26	1	79.40	5	78.98	79.70	-4	4,298	-0.09%
2020/03/25	4.1	78.72	1	79.50	78.50	3.1	4,305	0.07%
2020/03/24	2	76.40	15	77.47	77.40	-13	4,250	-0.31%
2020/03/23	10	71.52	2	70.85	71.70	8	4,224	0.19%
2020/03/20	7	70.91	19	70.82	71.50	-12	4,210	-0.29%
2020/03/19	7	67.16	21	66.77	67.30	-14	4,136	-0.34%
2020/03/18	1	68.40	5	68.30	68.20	-4	4,051	-0.10%
2020/03/17	12	68.97	1	68.50	69.40	11	3,971	0.28%
2020/03/16	30.1	70.27	12	71.71	70.00	18.1	3,891	0.46%
2020/03/13	32	70.68	17.1	70.49	72.90	14.9	3,781	0.39%
2020/03/12	47	78.43	4	77.93	77.10	43	3,611	1.19%
2020/03/11	10	81.08	8	81.29	80.70	2	3,532	0.06%
2020/03/10	8	80.75	9	81.68	81.60	-1	3,480	-0.03%
2020/03/09	18.1	83.79	3	84.27	82.90	15.1	3,412	0.44%
2020/03/06	3	86.80	0	0.00	87.10	3	3,284	0.09%
2020/03/05	1.1	88.55	0	0.00	88.50	1.1	3,264	0.03%
2020/03/04	1	88.30	12	87.29	88.10	-11	3,284	-0.33%
2020/03/02	7	85.09	0	0.00	85.00	7	3,238	0.22%
2020/02/27	2	86.10	0	0.00	86.10	2	3,367	0.06%
2020/02/25	7	87.19	0	0.00	87.60	7	3,314	0.21%
2020/02/24	2	88.10	0	0.00	88.00	2	3,326	0.06%
2020/02/21	1	89.10	1	89.70	89.00	0	3,327	0.00%
2020/02/20	1	90.10	1	89.70	89.60	0	3,329	0.00%
2020/02/19	1	90.10	1	89.40	89.70	0	3,332	0.00%
2020/02/12	1	88.50	0	0.00	90.10	1	3,376	0.03%
2020/02/11	4	88.95	1	88.90	88.80	3	3,354	0.09%
2020/02/10	2	89.30	6	89.53	89.50	-4	3,313	-0.12%
2020/02/07	0	0.00	5	89.10	89.20	-5	3,322	-0.15%
2020/02/06	6	88.80	8	89.66	90.50	-2	3,323	-0.06%
2020/02/05	8	87.08	1	87.10	87.00	7	3,286	0.21%
2020/02/04	4	87.70	0	0.00	88.00	4	3,243	0.12%
2020/02/03	2	87.15	0	0.00	87.50	2	3,234	0.06%
2020/01/31	11	90.11	1	91.20	89.90	10	3,139	0.32%
2020/01/30	10	91.70	6	90.22	89.90	4	3,089	0.13%
2020/01/20	4	96.58	0	0.00	96.90	4	2,990	0.13%
2020/01/16	4	95.90	6	95.80	95.70	-2	2,995	-0.07%
2020/01/15	7	96.01	0	0.00	96.00	7	2,991	0.23%
2020/01/14	5	96.60	1	96.50	96.80	4	2,938	0.14%
2020/01/13	3	97.50	0	0.00	97.50	3	2,885	0.10%
2020/01/09	10	98.34	0	0.00	98.10	10	2,877	0.35%
2020/01/08	1	100.00	5	101.40	99.80	-4	2,869	-0.14%
2020/01/07	10	99.88	1	100.00	100.00	9	2,791	0.32%
2020/01/06	10.5	103.45	17	103.38	102.00	-6.5	2,759	-0.24%
2020/01/03	3	99.67	16	99.44	101.00	-13	2,655	-0.49%
2019/12/30	1	98.60	0	0.00	97.60	1	2,548	0.04%
2019/12/27	2	98.60	0	0.00	98.60	2	2,568	0.08%
2019/12/26	2	97.30	0	0.00	96.90	2	2,565	0.08%
2019/12/25	0	0.00	2	97.80	97.50	-2	2,584	-0.08%
2019/12/24	2	98.85	4	99.00	98.20	-2	2,586	-0.08%
2019/12/23	0	0.00	1	98.20	98.50	-1	2,590	-0.04%
2019/12/20	1	98.10	0	0.00	97.70	1	2,598	0.04%
2019/12/19	1	97.30	4	97.83	97.30	-3	2,560	-0.12%
2019/12/18	1	97.40	0	0.00	98.00	1	2,553	0.04%
2019/12/17	2	97.40	5	97.66	98.00	-3	2,548	-0.12%
2019/12/16	3	97.40	1	97.50	97.20	2	2,538	0.08%
2019/12/13	1	96.20	0	0.00	96.00	1	2,614	0.04%
2019/12/12	1	95.60	0	0.00	95.50	1	2,667	0.04%
2019/12/11	9	95.27	1	95.20	95.50	8	2,879	0.28%
2019/12/09	1	95.50	0	0.00	95.40	1	2,910	0.03%
2019/12/05	1	95.60	0.2	95.60	95.40	0.8	2,909	0.03%
2019/12/04	0	0.00	1.2	95.37	95.60	-1.2	2,905	-0.04%
2019/12/03	3	95.50	0	0.00	95.40	3	2,913	0.10%
2019/12/02	1	95.60	1	95.90	96.00	0	2,899	0.00%
2019/11/29	1	96.00	0	0.00	96.00	1	2,884	0.03%
2019/11/27	2	96.90	0	0.00	96.90	2	2,863	0.07%
2019/11/26	0	0.00	1	97.20	96.90	-1	2,877	-0.03%
2019/11/22	1	96.90	0	0.00	97.00	1	2,743	0.04%
2019/11/21	2	96.10	2	96.30	96.50	0	2,759	0.00%
2019/11/19	1	96.30	0	0.00	96.30	1	2,757	0.04%
2019/11/18	1	96.60	0	0.00	96.90	1	2,765	0.04%
2019/11/15	2	96.00	0	0.00	96.10	2	2,788	0.07%
2019/11/13	0	0.00	2	96.55	96.40	-2	2,854	-0.07%
2019/11/12	0	0.00	2	96.70	96.90	-2	2,903	-0.07%
2019/11/07	0	0.00	2	98.10	98.10	-2	2,894	-0.07%
2019/11/06	0	0.00	2	98.60	98.10	-2	2,901	-0.07%
2019/11/05	2	99.00	2	98.65	98.90	0	2,932	0.00%
2019/11/04	1	97.90	2	97.85	98.20	-1	2,928	-0.03%
2019/10/31	2	98.05	1	98.20	96.90	1	2,951	0.03%
2019/10/30	0	0.00	5	98.16	98.40	-5	2,926	-0.17%
2019/10/29	0	0.00	1	97.00	96.90	-1	2,935	-0.03%
2019/10/28	2	96.85	0	0.00	96.90	2	2,919	0.07%
2019/10/23	3	97.03	0	0.00	96.90	3	2,880	0.10%
2019/10/22	4	97.20	0	0.00	97.50	4	2,891	0.14%
2019/10/18	4	96.73	0	0.00	96.50	4	2,875	0.14%
2019/10/17	1	97.60	0	0.00	97.30	1	2,855	0.04%
2019/10/14	4	97.30	0	0.00	97.50	4	2,818	0.14%
2019/10/09	1	97.30	2	96.65	96.10	-1	2,808	-0.04%
2019/10/08	4	97.80	0	0.00	97.40	4	2,783	0.14%
2019/10/07	3	97.13	0	0.00	97.20	3	2,774	0.11%
2019/10/04	2	97.00	0	0.00	97.10	2	2,780	0.07%
2019/10/03	5	97.60	0	0.00	97.30	5	2,761	0.18%
2019/10/02	1	99.00	0	0.00	99.00	1	2,736	0.04%
2019/10/01	1	100.00	0	0.00	100.50	1	2,731	0.04%
2019/09/26	4.1	99.20	0	0.00	98.60	4.1	2,717	0.15%
2019/09/25	12	99.93	0	0.00	99.80	12	2,724	0.44%
2019/09/24	0	0.00	4	101.75	101.50	-4	2,731	-0.15%
2019/09/23	4	100.50	0	0.00	100.00	4	2,744	0.15%
2019/09/19	8	100.16	0	0.00	99.70	8	2,744	0.29%
2019/09/18	2	99.85	5	100.98	101.50	-3	2,754	-0.11%
2019/09/17	5	103.30	2	103.75	102.00	3	2,673	0.11%
2019/09/16	14	104.43	20	105.38	104.00	-6	2,643	-0.23%
2019/09/12	1	96.90	0	0.00	96.80	1	2,509	0.04%
2019/09/11	0	0.00	1	97.70	96.50	-1	2,603	-0.04%
2019/09/09	2	97.10	0	0.00	97.60	2	2,622	0.08%
2019/09/06	3	97.30	0	0.00	97.70	3	2,634	0.11%
2019/09/04	1	95.90	0	0.00	96.80	1	2,628	0.04%
2019/08/29	2	94.90	0	0.00	94.90	2	2,607	0.08%
2019/08/28	2	95.15	1	95.10	95.00	1	2,603	0.04%
2019/08/27	2	95.60	1	95.50	95.50	1	2,609	0.04%
2019/08/26	0	0.00	1	95.60	95.20	-1	2,589	-0.04%
2019/08/23	1	97.10	0	0.00	97.40	1	2,576	0.04%
2019/08/16	2	95.50	2	96.80	98.80	0	2,581	0.00%
2019/08/15	2	95.95	2	95.60	95.20	0	2,525	0.00%
2019/08/14	2	99.90	0	0.00	99.00	2	2,536	0.08%
2019/08/13	2	98.45	0	0.00	99.00	2	2,572	0.08%
2019/08/12	0.5	100.50	1	99.50	100.00	-0.5	2,576	-0.02%
2019/08/08	1	101.00	0	0.00	100.50	1	2,584	0.04%
2019/08/07	1	101.00	0	0.00	101.00	1	2,651	0.04%
2019/08/05	2	103.75	0	0.00	103.50	2	2,630	0.08%
2019/08/02	1	104.00	0	0.00	105.00	1	2,655	0.04%
2019/08/01	3.2	105.16	0	0.00	105.00	3.2	2,712	0.12%
2019/07/25	5	106.00	0	0.00	107.00	5	2,760	0.18%
2019/07/19	0	0.00	1	107.50	106.50	-1	2,743	-0.04%
2019/07/18	1.5	106.17	0	0.00	106.00	1.5	2,753	0.05%
2019/07/17	5.1	106.53	0	0.00	107.50	5.1	2,767	0.18%
2019/07/15	1	108.00	0	0.00	108.00	1	2,715	0.04%
2019/07/11	1.1	107.09	0	0.00	107.50	1.1	2,709	0.04%
2019/07/10	0	0.00	0	107.50	107.00	0	2,730	0.00%
2019/07/09	1	106.00	0	0.00	107.50	1	2,728	0.04%
2019/07/08	1	106.50	0	0.00	106.50	1	2,730	0.04%
2019/07/05	2	108.00	0	0.00	107.00	2	2,751	0.07%
2019/07/03	3	106.83	0	0.00	107.00	3	2,768	0.11%
2019/07/02	18	109.69	30	108.00	108.00	-12	2,771	-0.43%
2019/07/01	1	110.50	0	0.00	110.00	1	2,755	0.04%
2019/06/21	0	0.00	0	113.00	113.00	0	2,631	0.00%
2019/06/20	5	112.50	2	111.50	111.00	3	2,592	0.12%
2019/06/19	2	118.50	0	0.00	118.50	2	2,487	0.08%
2019/06/17	0	0.00	1	116.00	115.50	-1	2,355	-0.04%
2019/06/06	1	115.00	0	0.00	115.00	1	2,436	0.04%
2019/06/05	0	0.00	1	116.00	116.50	-1	2,440	-0.04%
2019/06/04	1	114.50	0	0.00	115.00	1	2,430	0.04%
2019/06/03	1	114.50	1	115.50	116.00	0	2,420	0.00%
2019/05/31	0	0.00	1	116.00	116.00	-1	2,408	-0.04%
2019/05/28	1	114.50	0	0.00	113.00	1	2,410	0.04%
2019/05/27	0	0.00	1	116.00	116.00	-1	2,357	-0.04%
2019/05/24	1	113.50	0	0.00	115.00	1	2,365	0.04%
2019/05/23	1	114.00	1	115.50	116.00	0	2,383	0.00%
2019/05/22	0	0.00	1	115.50	116.00	-1	2,401	-0.04%
2019/05/21	1	113.50	4	116.38	116.50	-3	2,410	-0.12%
2019/05/20	0	0.00	9	115.00	114.50	-9	2,352	-0.38%
2019/05/17	0	0.00	3	112.83	113.00	-3	2,357	-0.13%
2019/05/15	1	109.00	0	0.00	109.00	1	2,415	0.04%
2019/05/14	3	107.50	0	0.00	107.00	3	2,388	0.13%
2019/05/10	17	107.32	0	0.00	106.50	17	2,396	0.71%
2019/05/09	2	107.50	0	0.00	107.00	2	2,377	0.08%
2019/05/08	9	110.50	0	0.00	110.50	9	2,322	0.39%
2019/05/06	2	113.50	0	0.00	113.00	2	2,282	0.09%
2019/05/02	0	0.00	2	115.50	115.00	-2	2,301	-0.09%
2019/04/29	0	0.00	1	114.50	115.00	-1	2,315	-0.04%
2019/04/23	0	0.00	3	115.17	115.50	-3	2,343	-0.13%
2019/04/19	3	113.50	0	0.00	113.50	3	2,379	0.13%
2019/04/17	1	114.00	3	115.33	115.00	-2	2,510	-0.08%
2019/04/15	0	0.00	1	114.00	113.50	-1	2,542	-0.04%
2019/04/11	5	113.50	0	0.00	113.00	5	2,581	0.19%
2019/04/03	0.1	114.00	0	0.00	114.50	0.1	2,560	0.00%
2019/04/01	1	113.50	0	0.00	113.50	1	2,588	0.04%
2019/03/25	1	113.50	0	0.00	113.50	1	2,608	0.04%
2019/03/19	1	115.00	0	0.00	114.50	1	2,611	0.04%
2019/03/15	0	0.00	2	114.75	116.00	-2	2,614	-0.08%
2019/03/14	2	112.50	0	0.00	112.00	2	2,539	0.08%
2019/03/13	0	0.00	1	114.00	113.50	-1	2,536	-0.04%
2019/03/12	1	115.00	0	0.00	115.00	1	2,541	0.04%
2019/03/06	0	0.00	1	117.00	117.50	-1	2,718	-0.04%
2019/02/25	0	0.00	1	115.50	116.00	-1	2,746	-0.04%
2019/02/22	0	0.00	3	115.00	115.00	-3	2,763	-0.11%
2019/02/20	0	0.00	1	116.50	116.00	-1	2,730	-0.04%
2019/02/18	0	0.00	1	114.50	115.50	-1	2,783	-0.04%
2019/02/14	3	109.50	9	112.00	112.00	-6	2,831	-0.21%
2019/02/11	4	106.75	1	108.00	106.50	3	2,765	0.11%
2019/01/30	1	108.00	0	0.00	107.50	1	2,720	0.04%
2019/01/29	5	107.80	2	109.50	108.50	3	2,715	0.11%
2019/01/24	2	108.00	0	0.00	107.50	2	2,733	0.07%
2019/01/11	0	0.00	2	111.00	110.50	-2	2,887	-0.07%
2019/01/10	3	111.67	0	0.00	111.50	3	2,899	0.10%
2019/01/09	0	0.00	4	111.88	114.00	-4	2,909	-0.14%
2019/01/08	1	106.50	2	109.50	107.50	-1	2,870	-0.03%
2019/01/07	1	106.50	1	108.00	109.00	0	2,856	0.00%
2019/01/04	1	104.50	1	104.00	104.50	0	2,890	0.00%
2019/01/03	2	103.50	2	103.50	104.00	0	3,004	0.00%
2019/01/02	4	106.88	1	104.00	103.00	3	3,032	0.10%
2018/12/28	2	108.50	3	109.50	109.00	-1	3,084	-0.03%
2018/12/27	4	106.00	2	109.00	109.50	2	3,187	0.06%
2018/12/26	1	103.50	0	0.00	103.00	1	3,300	0.03%
2018/12/25	1	101.00	0	0.00	103.00	1	3,418	0.03%
2018/12/21	0	0.00	1	108.50	109.00	-1	3,505	-0.03%
2018/12/20	0	0.00	2	109.50	109.50	-2	3,536	-0.06%
2018/12/14	1	111.00	0	0.00	111.00	1	3,724	0.03%
2018/12/06	1	111.00	0	0.00	110.50	1	3,898	0.03%
2018/12/05	1	112.50	1	112.50	113.00	0	3,853	0.00%
2018/12/03	3	115.83	2	115.25	115.50	1	3,826	0.03%
2018/11/30	0	0.00	1	112.50	111.50	-1	3,797	-0.03%
2018/11/27	0	0.00	10	112.95	113.00	-10	3,647	-0.27%
2018/11/21	1	111.50	0	0.00	112.00	1	3,608	0.03%
2018/11/19	10	113.00	4	113.63	115.00	6	3,587	0.17%
2018/11/16	0	0.00	1	113.00	112.00	-1	3,581	-0.03%
2018/11/15	1	111.00	1	110.00	111.00	0	3,539	0.00%
2018/11/14	5	110.70	0	0.00	111.00	5	3,512	0.14%
2018/11/12	1	117.00	0	0.00	117.00	1	3,401	0.03%
2018/11/09	1	117.50	0	0.00	117.00	1	3,383	0.03%
2018/11/02	1	119.50	0	0.00	120.50	1	3,263	0.03%
2018/10/31	2	121.00	0	0.00	122.00	2	3,247	0.06%
2018/10/29	0	118.50	0	0.00	118.50	0	3,210	0.00%
2018/10/26	1	119.00	0	0.00	118.50	1	3,211	0.03%
2018/10/18	1	121.50	0	0.00	123.00	1	3,075	0.03%
2018/10/15	0	0.00	2	124.50	123.00	-2	2,931	-0.07%
2018/10/12	2	127.00	0	0.00	127.00	2	2,874	0.07%
2018/10/11	13	125.23	1	126.00	126.50	12	2,835	0.42%
2018/10/03	1	143.50	0	0.00	140.00	1	2,312	0.04%
2018/10/01	15	148.00	0	0.00	148.50	15	2,137	0.70%
2018/09/28	0	0.00	1	150.50	148.00	-1	2,124	-0.05%
2018/09/26	1	144.50	1	145.50	146.00	0	2,139	0.00%
2018/09/25	1	142.50	0	0.00	142.00	1	2,200	0.05%
2018/09/21	1	143.50	3	146.50	147.00	-2	2,211	-0.09%
2018/09/13	0	0.00	0.1	132.00	133.00	-0.1	2,069	0.00%
2018/09/07	0	123.50	0	0.00	123.50	0	2,052	0.00%
2018/08/28	0	0.00	0.3	127.50	128.00	-0.3	2,061	-0.01%
2018/08/21	0	0.00	1	124.00	125.00	-1	2,405	-0.04%
2018/08/20	0	0.00	4	122.25	123.50	-4	2,406	-0.17%
2018/08/13	2	120.00	0	0.00	119.50	2	2,461	0.08%
2018/07/31	2	120.50	2	120.00	120.50	0	2,739	0.00%
2018/07/27	0	0.00	1	120.00	120.00	-1	2,696	-0.04%
2018/07/26	2	120.00	0	0.00	120.00	2	2,698	0.07%
2018/07/25	0	0.00	1	120.00	119.50	-1	2,689	-0.04%
2018/07/12	0	0.00	1	118.50	118.50	-1	2,798	-0.04%
2018/07/11	0	0.00	1	118.00	119.00	-1	2,830	-0.04%
2018/07/05	0	0.00	1	118.00	119.00	-1	2,833	-0.04%
2018/07/04	1	115.50	0	0.00	115.50	1	2,793	0.04%
2018/06/29	1	122.00	0	0.00	122.50	1	2,608	0.04%
2018/06/28	1	121.00	0	0.00	121.00	1	2,560	0.04%
2018/06/27	1	121.50	0	0.00	121.00	1	2,532	0.04%
2018/06/26	0	0.00	1	121.00	121.50	-1	2,547	-0.04%
2018/06/22	0	0.00	1	120.00	120.00	-1	2,570	-0.04%
2018/06/19	1	119.50	0	0.00	118.50	1	2,760	0.04%
2018/05/30	1	119.00	0	0.00	118.00	1	2,723	0.04%
2018/05/24	1	122.50	0	0.00	122.50	1	2,782	0.04%
2018/05/18	1	125.50	0	0.00	124.00	1	2,851	0.04%
2018/05/17	0	0.00	1	127.00	125.50	-1	2,886	-0.03%
2018/05/14	0	0.00	0	125.50	125.50	0	3,060	0.00%
2018/05/11	2	124.75	0	0.00	125.50	2	3,090	0.06%
2018/05/10	0	0.00	0.1	123.00	123.00	-0.1	3,071	0.00%
2018/05/09	0	120.50	0	0.00	120.50	0	3,040	0.00%
2018/03/29	0	0.00	1	119.50	118.50	-1	3,749	-0.03%
2018/03/28	0	0.00	1	119.00	118.50	-1	3,739	-0.03%
2018/03/23	2	114.75	2	116.00	117.50	0	3,725	0.00%
2018/03/22	2	116.50	1	116.50	116.50	1	3,602	0.03%
2018/03/20	0	0.00	1	116.00	115.50	-1	3,294	-0.03%
2018/03/16	1	116.00	0	0.00	116.00	1	3,357	0.03%
2018/03/13	0	0.00	1	116.00	117.50	-1	3,270	-0.03%
2018/02/22	0.1	114.00	0	0.00	113.00	0.1	3,355	0.00%
2018/02/21	1	115.50	0	0.00	115.50	1	3,367	0.03%
2018/02/06	0.2	114.00	0	0.00	113.00	0.2	3,076	0.01%
2018/02/05	0.2	119.50	0	0.00	119.50	0.2	2,989	0.01%
2018/01/29	0	0.00	1	125.00	126.50	-1	2,852	-0.04%
2018/01/17	0.1	120.00	0	0.00	120.00	0.1	2,637	0.00%
2018/01/08	2	120.50	2	120.00	122.00	0	2,523	0.00%
2018/01/05	1	119.50	0	0.00	120.00	1	2,479	0.04%
2018/01/03	0	0.00	0.1	117.00	117.50	-0.1	2,465	0.00%

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

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

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

...詳全文

台塑化營收／元月564億元、月增年減UDN聯合新聞網－2024/02/07

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

台塑化相關文章

台塑化相關影音

台塑化

券商分點績效/獲利分析

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑化

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析