台塑化 (6505)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	12	69.65	0	0.00	69.50	12	4,019	0.30%
2024/05/20	0	0.00	2	70.30	70.20	-2	3,985	-0.05%
2024/05/17	5.1	69.96	3	69.90	69.90	2.1	3,976	0.05%
2024/05/16	5	70.16	21	70.81	70.40	-16	3,958	-0.40%
2024/05/15	0	0.00	2	70.70	70.20	-2	3,882	-0.05%
2024/05/14	2	69.70	0	0.00	69.70	2	3,851	0.05%
2024/05/13	0	0.00	2	70.70	69.90	-2	3,837	-0.05%
2024/05/09	26	70.16	0	0.00	69.80	26	3,849	0.68%
2024/05/08	11	70.85	0	0.00	71.00	11	3,808	0.29%
2024/05/07	13	71.23	0	0.00	71.50	13	3,790	0.34%
2024/05/06	0	0.00	11	72.29	71.50	-11	3,789	-0.29%
2024/05/02	10	71.46	10	71.60	71.60	0	3,756	0.00%
2024/04/29	0	0.00	23	72.43	72.60	-23	3,729	-0.62%
2024/04/26	9	71.30	0	0.00	71.20	9	3,702	0.24%
2024/04/25	16	71.75	0	0.00	72.00	16	3,726	0.43%
2024/04/24	0	0.00	33	72.67	72.90	-33	3,734	-0.88%
2024/04/23	10	71.86	12	72.91	72.90	-2	3,809	-0.05%
2024/04/22	0	0.00	78	71.42	72.70	-78	3,887	-2.01%
2024/04/19	26	69.40	17	70.55	69.30	9	3,788	0.24%
2024/04/18	26	69.67	2	70.30	70.30	24	3,674	0.65%
2024/04/17	15	70.43	0	70.90	70.30	15	3,610	0.42%
2024/04/16	63.1	71.78	0	0.00	71.10	63.1	3,543	1.78%
2024/04/15	0	0.00	35	73.44	73.60	-35	3,459	-1.01%
2024/04/12	12	72.10	1.1	72.63	72.50	10.9	3,393	0.32%
2024/04/11	27	72.74	2	73.30	73.30	25	3,345	0.75%
2024/04/10	0	0.00	21	73.89	74.00	-21	3,298	-0.64%
2024/04/09	0.1	73.10	20	73.12	73.30	-19.9	3,276	-0.61%
2024/04/08	12	71.94	0	0.00	72.70	12	3,212	0.37%
2024/04/03	0	0.00	25	72.70	72.30	-25	3,181	-0.79%
2024/04/02	0	0.00	16.1	71.99	72.20	-16.1	3,062	-0.52%
2024/04/01	1	70.73	57	70.92	71.80	-56	2,994	-1.87%
2024/03/29	1.1	69.60	12	69.62	69.50	-10.9	2,877	-0.38%
2024/03/28	26.2	68.77	0	0.00	68.60	26.2	2,825	0.93%
2024/03/27	7.1	69.30	0	0.00	69.40	7.1	2,799	0.25%
2024/03/26	0	0.00	49	69.68	70.20	-49	2,759	-1.78%
2024/03/25	8	67.75	4	68.65	68.60	4	2,676	0.15%
2024/03/22	8.8	68.18	0	0.00	68.10	8.8	2,643	0.33%
2024/03/21	18	68.52	0	0.00	69.00	18	2,556	0.71%
2024/03/20	23	69.11	5	69.50	69.40	18	2,480	0.73%
2024/03/19	23.1	69.79	1	69.80	69.70	22.1	2,443	0.91%
2024/03/18	8	70.35	0	0.00	70.60	8	2,364	0.34%
2024/03/15	3	70.63	0	0.00	71.20	3	2,318	0.13%
2024/03/14	0	71.40	6	71.48	71.20	-6	2,261	-0.26%
2024/03/13	7	70.66	0	0.00	70.70	7	2,236	0.31%
2024/03/12	6	70.80	0	0.00	71.10	6	2,205	0.27%
2024/03/11	1	71.30	23	71.55	71.10	-22	2,170	-1.01%
2024/03/08	14.1	70.24	22	70.55	70.70	-8	2,149	-0.37%
2024/03/07	15.1	70.85	20	71.08	71.20	-5	2,107	-0.23%
2024/03/06	10	71.30	20	71.66	71.30	-10	2,078	-0.48%
2024/03/05	7	72.17	25	71.80	71.60	-18	2,076	-0.87%
2024/03/04	3	71.70	16	72.38	72.10	-13	2,056	-0.63%
2024/03/01	33	72.25	25	72.36	72.30	8	2,038	0.39%
2024/02/29	8	71.44	54	73.20	74.30	-46	2,001	-2.30%
2024/02/27	6.2	71.74	20	71.75	71.70	-13.8	1,947	-0.71%
2024/02/26	24.1	71.97	16	71.98	72.30	8.1	1,922	0.42%
2024/02/23	3.1	72.47	21	72.67	72.60	-17.9	1,900	-0.94%
2024/02/22	11	72.70	20	72.80	72.70	-9	1,948	-0.46%
2024/02/21	5	73.24	20	73.28	73.20	-15	1,944	-0.77%
2024/02/20	15	73.39	20	73.45	73.40	-5	1,956	-0.26%
2024/02/19	4	73.90	35	74.44	74.10	-31	1,965	-1.58%
2024/02/16	3.1	73.29	31	73.87	73.80	-27.9	2,044	-1.36%
2024/02/15	24.2	72.87	21	73.22	73.40	3.2	2,071	0.15%
2024/02/05	16	74.53	20	74.40	74.30	-4	2,042	-0.20%
2024/02/02	9.1	75.14	23	75.73	76.00	-13.9	2,031	-0.69%
2024/02/01	0	76.20	56	75.75	76.20	-56	2,013	-2.78%
2024/01/31	0	74.40	10	74.35	74.60	-10	1,979	-0.50%
2024/01/30	11	74.00	0	0.00	73.70	11	1,977	0.56%
2024/01/29	0	0.00	70	74.83	75.10	-70	1,991	-3.51%
2024/01/26	0	0.00	30	73.89	74.00	-30	1,983	-1.51%
2024/01/25	0	73.30	24	73.25	73.20	-24	1,974	-1.21%
2024/01/24	0	0.00	14.2	72.80	73.00	-14.2	1,961	-0.72%
2024/01/23	0.1	72.40	5	72.60	72.40	-4.9	1,946	-0.25%
2024/01/22	24.1	72.19	0	0.00	72.40	24.1	1,943	1.24%
2024/01/19	20.1	71.37	7	72.69	72.20	13.1	1,922	0.68%
2024/01/18	15.1	72.56	0	0.00	72.30	15.1	1,883	0.80%
2024/01/17	24.1	73.34	0.4	73.76	73.00	23.7	1,842	1.29%
2024/01/16	89.8	75.74	0.1	75.54	74.80	89.7	1,733	5.17%
2024/01/15	12	78.51	0	0.00	78.20	12	1,609	0.75%
2024/01/12	0	0.00	0	79.50	79.00	0	1,616	0.00%
2024/01/11	6	78.77	0	0.00	78.70	6	1,634	0.37%
2024/01/10	7	79.10	0	0.00	79.10	7	1,657	0.42%
2024/01/09	13	79.54	0	0.00	79.30	13	1,673	0.78%
2024/01/08	2	79.95	6	80.85	80.00	-4	1,678	-0.24%
2024/01/05	2	79.60	0	0.00	79.60	2	1,687	0.12%
2024/01/04	4	79.75	0	0.00	79.70	4	1,719	0.23%
2024/01/03	11	79.80	0	80.10	79.70	11	1,778	0.62%
2024/01/02	4	80.33	0	0.00	80.90	4	1,764	0.23%
2023/12/29	4	80.75	0	0.00	80.70	4	1,770	0.23%
2023/12/28	0	81.46	1	81.90	81.80	-1	1,783	-0.05%
2023/12/27	7	81.06	2	82.00	81.60	5	1,774	0.28%
2023/12/26	0	0.00	11	81.46	81.80	-11	1,754	-0.63%
2023/12/22	23	80.72	0	0.00	80.20	23	1,756	1.31%
2023/12/21	5	81.96	1	82.70	81.90	4	1,746	0.23%
2023/12/20	1	82.00	1	82.80	82.90	0	1,736	0.00%
2023/12/19	6.2	82.52	0	0.00	82.50	6.2	1,723	0.36%
2023/12/18	0	83.20	0	0.00	83.20	0	1,739	0.00%
2023/12/15	0	83.70	4	83.73	83.80	-4	1,747	-0.23%
2023/12/14	1	82.41	7	83.00	83.30	-6	1,711	-0.35%
2023/12/13	3	81.40	0	0.00	81.60	3	1,666	0.18%
2023/12/12	0	0.00	1	82.80	82.50	-1	1,695	-0.06%
2023/12/08	3	81.80	0	0.00	82.20	3	1,726	0.17%
2023/12/07	4	82.25	1	82.60	82.30	3	1,722	0.17%
2023/12/06	0	0.00	1.8	83.36	83.10	-1.8	1,738	-0.11%
2023/12/05	1	82.40	0	0.00	82.80	1	1,748	0.06%
2023/12/04	1	83.00	0	0.00	83.00	1	1,761	0.06%
2023/11/30	0	84.80	1	85.00	85.00	-1	1,783	-0.05%
2023/11/28	0	84.60	1	84.50	84.70	-1	1,783	-0.05%
2023/11/27	2	82.80	0	0.00	82.90	2	1,796	0.11%
2023/11/24	0	84.10	0	0.00	84.60	0	1,802	0.00%
2023/11/21	0	84.90	1	84.80	85.30	-1	1,817	-0.05%
2023/11/20	0	83.80	0	0.00	83.80	0	1,759	0.00%
2023/11/17	0	83.40	0	0.00	83.70	0	1,760	0.00%
2023/11/16	0	83.70	1.1	83.97	84.00	-1.1	1,727	-0.06%
2023/11/15	0	83.30	1.5	82.10	83.00	-1.5	1,699	-0.09%
2023/11/14	0	81.20	8	81.36	81.20	-8	1,614	-0.49%
2023/11/13	0	80.30	0	0.00	80.70	0	1,594	0.00%
2023/11/10	7	80.09	0	0.00	80.30	7	1,609	0.43%
2023/11/09	0	80.20	0	0.00	80.60	0	1,605	0.00%
2023/11/08	1	80.41	0	0.00	81.10	1	1,606	0.06%
2023/11/07	0	81.40	0	0.00	81.50	0	1,612	0.00%
2023/11/06	0	81.50	12	81.27	81.50	-12	1,624	-0.74%
2023/11/03	0	80.60	34	80.61	80.90	-34	1,599	-2.12%
2023/11/02	0	0.00	10	80.10	79.50	-10	1,621	-0.62%
2023/10/31	2	78.70	0	0.00	79.10	2	1,635	0.12%
2023/10/26	14	79.09	0	0.00	78.90	14	1,691	0.83%
2023/10/24	10	79.70	0	0.00	80.10	10	1,687	0.59%
2023/10/23	9	80.18	0	0.00	80.00	9	1,693	0.53%
2023/10/20	4	80.38	3	81.53	80.70	1	1,716	0.06%
2023/10/18	0	82.00	0	0.00	82.10	0	1,753	0.00%
2023/10/17	0	0.00	0.1	81.40	81.80	-0.1	1,757	-0.01%
2023/10/16	0	81.20	18	81.15	81.40	-18	1,779	-1.01%
2023/10/13	17.1	80.24	0	0.00	80.10	17.1	1,786	0.95%
2023/10/12	0	81.30	1	81.60	81.40	-1	1,779	-0.06%
2023/10/11	1	81.00	63	80.70	81.40	-62	1,780	-3.48%
2023/10/06	20	78.20	0	0.00	78.40	20	1,747	1.14%
2023/10/04	26	78.42	0	0.00	78.10	26	1,748	1.49%
2023/10/03	36.1	79.44	0	0.00	79.10	36.1	1,749	2.06%
2023/10/02	0	0.00	6	80.80	80.30	-6	1,766	-0.34%
2023/09/28	0	0.00	10	80.46	80.60	-10	1,804	-0.55%
2023/09/27	4	79.15	0	0.00	79.50	4	1,810	0.22%
2023/09/26	12	79.48	0	0.00	79.40	12	1,803	0.67%
2023/09/22	5	79.86	0	0.00	80.30	5	1,785	0.28%
2023/09/21	20	80.48	0	0.00	80.00	20	1,788	1.12%
2023/09/20	2	80.95	0	0.00	81.50	2	1,793	0.11%
2023/09/19	10.1	81.00	10	81.60	81.20	0.1	1,788	0.00%
2023/09/18	0	0.00	1	81.80	82.00	-1	1,783	-0.06%
2023/09/15	0.1	82.02	0	0.00	81.80	0.1	1,797	0.00%
2023/09/14	0	82.70	12	82.56	83.00	-12	1,764	-0.68%
2023/09/13	5	82.50	2	81.95	82.60	3	1,748	0.17%
2023/09/12	0.2	81.60	24	81.69	81.50	-23.8	1,763	-1.35%
2023/09/11	0	81.40	20	81.06	81.40	-20	1,752	-1.14%
2023/09/08	0	0.00	6	80.50	80.60	-6	1,736	-0.35%
2023/09/07	40	79.53	0	0.00	79.60	40	1,768	2.26%
2023/09/06	9.1	79.94	0	0.00	79.90	9.1	1,766	0.51%
2023/09/05	10.1	80.80	0	0.00	80.80	10.1	1,750	0.57%
2023/09/04	0	81.20	39	80.85	81.30	-39	1,753	-2.22%
2023/09/01	9.1	79.13	1	79.90	79.90	8.1	1,762	0.46%
2023/08/31	8.1	79.38	0	0.00	79.30	8.1	1,771	0.45%
2023/08/30	0	80.50	6	80.68	80.50	-6	1,755	-0.34%
2023/08/28	4	79.35	0	0.00	80.00	4	1,772	0.23%
2023/08/25	9.1	79.75	0	0.00	79.60	9.1	1,814	0.50%
2023/08/24	15	80.53	5	81.80	80.40	10	1,810	0.55%
2023/08/23	0	80.80	23	80.70	81.20	-23	1,809	-1.27%
2023/08/22	0	79.70	16	79.64	79.90	-16	1,804	-0.89%
2023/08/21	1	79.00	3	79.37	79.40	-2	1,811	-0.11%
2023/08/18	0	0.00	2	79.40	79.00	-2	1,822	-0.11%
2023/08/17	21	78.84	0	0.00	78.80	21	1,831	1.15%
2023/08/16	11	79.96	0	0.00	79.50	11	1,826	0.60%
2023/08/15	10.1	81.00	0	0.00	81.00	10.1	1,844	0.54%
2023/08/14	2.1	80.86	0	0.00	81.00	2.1	1,883	0.11%
2023/08/11	2	81.60	6	81.85	81.90	-4	1,993	-0.20%
2023/08/10	0.3	81.21	27	81.29	81.40	-26.7	2,022	-1.32%
2023/08/09	0	80.80	1	81.00	81.00	-1	1,999	-0.05%
2023/08/08	3.1	79.93	0	0.00	79.80	3.1	1,991	0.16%
2023/08/07	0	81.00	1	81.10	81.10	-1	1,948	-0.05%
2023/08/04	0	81.00	4	81.03	80.60	-4	1,946	-0.20%
2023/08/02	6.1	79.89	0	0.00	79.60	6.1	1,936	0.32%
2023/08/01	0	81.00	2	81.15	81.00	-2	1,892	-0.10%
2023/07/31	10	80.50	1	81.00	80.20	9	1,873	0.48%
2023/07/27	0	80.50	5	80.56	80.80	-5	1,853	-0.27%
2023/07/26	0.1	80.00	9	79.82	80.10	-8.9	1,837	-0.48%
2023/07/25	0.2	78.72	0	0.00	79.00	0.2	1,828	0.01%
2023/07/24	3	78.30	0.1	78.65	78.40	2.9	1,807	0.16%
2023/07/21	3.1	78.70	0	0.00	78.60	3.1	1,801	0.17%
2023/07/20	2.2	79.08	0	0.00	79.10	2.2	1,760	0.13%
2023/07/19	3.1	79.37	0	0.00	79.30	3.1	1,717	0.18%
2023/07/18	7	79.94	0	0.00	79.80	7	1,685	0.42%
2023/07/17	14.1	80.79	0	0.00	80.80	14.1	1,658	0.85%
2023/07/14	7.2	81.76	10	81.62	81.60	-2.9	1,670	-0.17%
2023/07/13	0	80.90	7	80.60	80.80	-7	1,643	-0.42%
2023/07/12	0.2	79.60	0	0.00	79.50	0.2	1,630	0.01%
2023/07/11	1	79.70	1	80.40	80.10	0	1,625	0.00%
2023/07/10	3.2	79.32	0	0.00	79.20	3.2	1,647	0.19%
2023/07/07	18	79.98	0	0.00	79.90	18	1,624	1.11%
2023/07/06	19.1	81.82	3	81.60	81.00	16.1	1,596	1.01%
2023/07/05	6	83.22	0	0.00	83.30	6	1,562	0.39%
2023/07/04	7	83.64	0	83.90	83.50	7	1,556	0.45%
2023/06/30	5	84.52	0	0.00	84.30	5	1,610	0.31%
2023/06/29	1.1	85.04	5	86.08	85.30	-4	1,603	-0.25%
2023/06/28	16.1	85.02	2	85.24	85.30	14.1	1,596	0.88%
2023/06/27	2	86.10	0	0.00	86.40	2	1,574	0.13%
2023/06/26	2.1	86.56	0	0.00	86.80	2.1	1,573	0.13%
2023/06/21	0	0.00	2	87.50	87.50	-2	1,566	-0.13%
2023/06/20	2	86.40	1	87.40	87.00	1	1,566	0.06%
2023/06/19	5	85.88	2	86.90	87.10	3	1,567	0.19%
2023/06/16	3	86.47	0	0.00	86.40	3	1,570	0.19%
2023/06/14	0	87.40	4	87.55	87.80	-4	1,570	-0.25%
2023/06/13	6.1	86.51	0	0.00	86.80	6.1	1,576	0.39%
2023/06/12	0.1	88.10	0	88.40	88.20	0.1	1,553	0.01%
2023/06/09	0.1	88.45	0	0.00	88.90	0.1	1,570	0.01%
2023/06/08	0.1	88.00	0	0.00	87.80	0.1	1,574	0.00%
2023/06/07	0.6	88.58	0	0.00	88.90	0.6	1,608	0.03%
2023/06/06	0.1	88.00	0.1	88.00	88.60	0	1,600	0.00%
2023/06/05	4.1	87.80	1	87.60	87.60	3.1	1,615	0.19%
2023/06/02	0.1	86.20	6	87.13	87.10	-5.9	1,591	-0.37%
2023/06/01	3.1	85.83	2	87.15	85.50	1.1	1,598	0.07%
2023/05/31	2	85.90	0	0.00	86.20	2	1,610	0.12%
2023/05/30	1	86.20	3	86.53	86.40	-2	1,596	-0.13%
2023/05/29	1	86.20	3	86.57	86.30	-2	1,635	-0.12%
2023/05/26	4	86.20	0	0.00	86.60	4	1,650	0.24%
2023/05/24	1	88.00	3	88.40	89.50	-2	1,673	-0.12%
2023/05/23	0.1	88.66	0	0.00	88.20	0.1	1,710	0.00%
2023/05/19	0.1	89.30	0.1	89.90	89.80	0	1,694	0.00%
2023/05/18	1.1	88.16	3	89.73	89.80	-2	1,698	-0.11%
2023/05/17	0.1	88.95	5	89.80	89.60	-4.9	1,676	-0.29%
2023/05/16	0.1	86.30	14	86.90	88.20	-14	1,563	-0.89%
2023/05/15	2	84.00	3.1	85.28	85.30	-1.1	1,534	-0.07%
2023/05/12	5	84.56	1	84.50	84.50	4	1,547	0.26%
2023/05/11	0.1	85.70	0	0.00	85.70	0.1	1,556	0.00%
2023/05/10	2.1	85.10	0	0.00	85.20	2.1	1,574	0.13%
2023/05/09	0.1	85.30	6	86.07	86.10	-6	1,588	-0.37%
2023/05/08	0	0.00	6	85.23	84.80	-6	1,595	-0.38%
2023/05/05	0	0.00	1	84.80	85.10	-1	1,601	-0.06%
2023/05/04	5	84.42	0	0.00	85.30	5	1,636	0.31%
2023/05/03	3	85.40	0	0.00	85.20	3	1,681	0.18%
2023/05/02	1	85.80	0.7	86.10	86.00	0.3	1,732	0.02%
2023/04/28	0.1	86.70	2	86.50	86.80	-2	1,824	-0.11%
2023/04/27	0	86.20	0	86.40	86.50	0	1,839	0.00%
2023/04/26	0	0.00	2	86.50	86.90	-2	1,879	-0.11%
2023/04/25	0	0.00	6	85.57	85.20	-6	1,877	-0.32%
2023/04/24	0	0.00	2	85.70	85.90	-2	1,903	-0.11%
2023/04/21	5	84.72	0	0.00	85.40	5	1,927	0.26%
2023/04/20	1	85.00	2	85.20	85.20	-1	1,941	-0.05%
2023/04/19	2	85.30	0.2	86.80	85.60	1.8	1,979	0.09%
2023/04/18	0	0.00	0.1	87.00	86.50	-0.1	1,968	-0.01%
2023/04/14	0	0.00	2.1	88.20	88.20	-2.1	1,951	-0.11%
2023/04/13	0	0.00	5.2	88.18	88.40	-5.2	1,951	-0.27%
2023/04/12	0	0.00	0.1	87.10	87.60	-0.1	1,925	-0.01%
2023/04/10	0	0.00	0.1	87.09	87.50	-0.1	1,944	-0.01%
2023/04/06	0	0.00	1.3	86.32	86.00	-1.3	1,926	-0.07%
2023/03/30	0.1	84.60	0	0.00	84.70	0.1	1,885	0.00%
2023/03/29	0.1	84.50	0	0.00	84.70	0.1	1,883	0.00%
2023/03/28	0.1	84.30	1	84.20	84.30	-1	1,903	-0.05%
2023/03/27	0.1	83.60	0	0.00	84.00	0.1	1,907	0.00%
2023/03/24	1.1	83.21	0	83.30	83.20	1	1,952	0.05%
2023/03/23	0.1	83.10	16	83.58	84.00	-16	1,962	-0.81%
2023/03/22	0.1	82.50	9	82.62	82.70	-9	1,966	-0.46%
2023/03/20	3	81.60	4	82.00	81.50	-1	1,990	-0.05%
2023/03/17	1	81.80	0	0.00	81.70	1	2,003	0.05%
2023/03/16	5	81.80	1	81.60	81.60	4	2,001	0.20%
2023/03/15	3	82.20	5	83.04	82.20	-2	2,020	-0.10%
2023/03/14	11	82.04	2	82.40	82.20	9	2,027	0.45%
2023/03/13	3.1	83.07	0	0.00	83.10	3.1	2,016	0.15%
2023/03/10	9	83.31	3	83.97	83.30	6	2,020	0.30%
2023/03/09	1.1	84.52	0	0.00	84.50	1.1	2,034	0.05%
2023/03/07	0.1	84.40	0	0.00	84.70	0.1	2,071	0.00%
2023/03/06	0	0.00	2	84.60	84.10	-2	2,113	-0.09%
2023/03/03	0	0.00	2	84.05	83.90	-2	2,167	-0.09%
2023/03/02	4	82.75	3	83.77	83.50	1	2,191	0.05%
2023/03/01	4	83.38	0	0.00	83.60	4	2,159	0.19%
2023/02/23	0	0.00	1	85.10	85.00	-1	2,102	-0.05%
2023/02/22	0	0.00	3	86.00	85.10	-3	2,114	-0.14%
2023/02/21	0	0.00	0.1	85.50	85.60	-0.1	2,090	0.00%
2023/02/20	0.1	84.30	1	84.80	84.60	-1	2,095	-0.05%
2023/02/17	0.1	83.89	0.1	84.00	84.20	-0.1	2,135	0.00%
2023/02/16	0.1	83.10	13.1	83.71	84.00	-13.1	2,172	-0.60%
2023/02/15	4.1	82.28	0	0.00	82.30	4.1	2,175	0.19%
2023/02/14	0	0.00	6	83.43	83.40	-6	2,165	-0.28%
2023/02/13	0	0.00	1	83.20	82.80	-1	2,184	-0.05%
2023/02/10	4	82.55	4	83.05	83.00	0	2,186	0.00%
2023/02/09	6	81.80	3	82.97	83.00	3	2,184	0.14%
2023/02/08	2	82.15	0	0.00	82.30	2	2,189	0.09%
2023/02/07	1	82.90	12	83.08	82.90	-11	2,193	-0.50%
2023/02/06	4	81.68	0.1	86.00	81.60	3.9	2,195	0.18%
2023/02/02	6	81.87	2	82.95	82.80	4	2,213	0.18%
2023/02/01	18	82.53	0.1	83.80	82.70	17.9	2,205	0.81%
2023/01/31	0	0.00	0.1	85.00	83.90	-0.1	2,199	0.00%
2023/01/30	0	84.00	5.1	84.88	84.60	-5.1	2,191	-0.23%
2023/01/17	0	0.00	1	84.00	83.10	-1	2,142	-0.05%
2023/01/16	0	0.00	21	83.27	83.80	-21	2,170	-0.97%
2023/01/13	10	81.00	17	82.25	82.20	-7	2,144	-0.33%
2023/01/12	4	81.05	4	82.05	81.70	0	2,177	0.00%
2023/01/11	10	81.40	0	0.00	81.20	10	2,195	0.46%
2023/01/10	0	0.00	18.1	82.59	82.60	-18.1	2,199	-0.82%
2023/01/09	0	0.00	23	81.87	82.10	-23	2,187	-1.05%
2023/01/06	1	81.18	21	80.74	81.20	-20	2,191	-0.91%
2023/01/04	0	0.00	2	80.20	79.70	-2	2,248	-0.09%
2023/01/03	6	79.32	0	0.00	80.10	6	2,289	0.26%
2022/12/30	0	80.00	1	80.40	80.30	-1	2,296	-0.04%
2022/12/29	14.2	79.67	4	79.77	79.70	10.2	2,321	0.44%
2022/12/28	9.3	79.87	9	80.73	80.50	0.3	2,340	0.01%
2022/12/27	0	81.10	9	80.99	81.00	-9	2,358	-0.38%
2022/12/26	0	80.40	6	80.57	80.30	-6	2,385	-0.25%
2022/12/23	12	79.62	0	0.00	80.10	12	2,435	0.49%
2022/12/22	1	80.60	9	80.76	81.00	-8	2,446	-0.33%
2022/12/21	5	79.50	0	0.00	79.60	5	2,466	0.20%
2022/12/20	6	79.85	0	0.00	79.70	6	2,475	0.24%
2022/12/19	17	80.00	1	81.00	80.30	16	2,472	0.65%
2022/12/16	21.1	81.20	0	0.00	81.00	21.1	2,484	0.85%
2022/12/15	4	82.18	1	82.80	82.80	3	2,518	0.12%
2022/12/14	0.1	82.80	24	82.77	82.80	-23.9	2,532	-0.94%
2022/12/13	1	81.21	0	0.00	81.00	1	2,539	0.04%
2022/12/12	7	80.93	0	0.00	81.10	7	2,550	0.28%
2022/12/09	2	81.20	0	0.00	81.50	2	2,610	0.08%
2022/12/08	15	81.70	2	81.75	81.30	13	2,641	0.49%
2022/12/07	10.4	82.62	0	0.00	82.40	10.4	2,644	0.39%
2022/12/06	9	83.23	0	0.00	83.30	9	2,635	0.34%
2022/12/05	1	84.20	4	84.63	84.20	-3	2,634	-0.11%
2022/12/02	4	83.40	1	83.50	83.50	3	2,636	0.11%
2022/12/01	10.1	83.88	3	85.33	84.30	7.1	2,665	0.26%
2022/11/30	0	0.00	8	84.93	84.60	-8	2,616	-0.31%
2022/11/28	18.1	84.03	0	0.00	84.00	18.1	2,551	0.71%
2022/11/25	1.1	86.16	2.3	85.53	86.90	-1.3	2,586	-0.05%
2022/11/24	1.1	85.18	23	84.74	85.40	-22	2,546	-0.86%
2022/11/23	0	0.00	3	83.87	83.10	-3	2,557	-0.12%
2022/11/22	0	0.00	6.1	83.64	83.40	-6.1	2,609	-0.23%
2022/11/21	0	0.00	1	83.40	82.80	-1	2,613	-0.04%
2022/11/18	17	82.56	4	83.58	82.80	13	2,628	0.49%
2022/11/17	3.2	83.06	1	84.20	83.60	2.2	2,623	0.08%
2022/11/16	19.1	83.84	0.1	85.40	83.20	19	2,626	0.72%
2022/11/15	3.5	84.00	12	85.37	85.90	-8.5	2,588	-0.33%
2022/11/14	0	0.00	17.1	84.62	85.10	-17.1	2,559	-0.67%
2022/11/11	2	83.60	6	83.75	83.90	-4	2,531	-0.16%
2022/11/10	1	82.40	3.1	83.25	82.50	-2.1	2,542	-0.08%
2022/11/08	1	82.50	10	83.47	83.30	-9	2,531	-0.36%
2022/11/07	0	0.00	11	82.69	83.00	-11	2,539	-0.43%
2022/11/04	5	80.90	6	82.22	82.30	-1	2,541	-0.04%
2022/11/03	8	81.20	0	0.00	81.80	8	2,553	0.31%
2022/11/02	9	81.83	0.1	81.90	81.90	8.9	2,544	0.35%
2022/11/01	5	81.70	9	83.07	83.20	-4	2,531	-0.16%
2022/10/31	9	81.43	10.1	82.93	83.00	-1.1	2,526	-0.04%
2022/10/28	3	81.83	0.1	82.30	81.80	2.9	2,544	0.11%
2022/10/27	10	82.27	28.1	83.09	82.00	-18.1	2,536	-0.71%
2022/10/26	0	0.00	11	82.21	82.10	-11	2,527	-0.44%
2022/10/25	0	0.00	19	81.49	81.70	-19	2,493	-0.76%
2022/10/24	0	80.60	42	80.18	80.60	-42	2,464	-1.70%
2022/10/21	1	78.40	20.1	78.53	79.00	-19.1	2,421	-0.79%
2022/10/20	25	76.66	14	77.54	77.40	11	2,412	0.46%
2022/10/19	16.4	78.06	4	79.50	77.90	12.4	2,362	0.52%
2022/10/18	1	78.90	6	79.23	79.40	-5	2,329	-0.21%
2022/10/17	14.1	77.10	24	78.31	79.00	-10	2,350	-0.42%
2022/10/14	2	77.20	42	77.60	77.90	-40	2,353	-1.70%
2022/10/13	52.1	76.66	0	0.00	75.50	52.1	2,377	2.19%
2022/10/12	5.1	78.19	0	0.00	78.10	5.1	2,349	0.22%
2022/10/11	23	78.63	5	79.40	79.00	18	2,434	0.74%
2022/10/07	14	79.90	0	0.00	80.00	14	2,440	0.57%
2022/10/06	2	80.40	0	0.00	80.60	2	2,439	0.08%
2022/10/05	4	80.65	0	0.00	80.90	4	2,466	0.16%
2022/10/04	8	80.84	0	0.00	81.10	8	2,478	0.32%
2022/10/03	13.1	81.27	1	82.10	81.40	12.1	2,485	0.48%
2022/09/30	0	0.00	26	82.18	82.90	-26	2,506	-1.04%
2022/09/29	0.1	80.50	24	81.02	81.70	-24	2,486	-0.96%
2022/09/28	2.1	78.83	6	80.10	80.10	-4	2,503	-0.16%
2022/09/27	1.1	78.92	7	79.93	79.50	-6	2,528	-0.24%
2022/09/26	14	78.65	4	79.45	79.60	10	2,562	0.39%
2022/09/23	0.1	79.64	7	80.20	79.40	-7	2,590	-0.27%
2022/09/22	23.1	79.37	3	79.20	79.30	20.1	2,605	0.77%
2022/09/21	6	80.33	0	0.00	80.60	6	2,543	0.24%
2022/09/20	6	80.75	0	0.00	80.90	6	2,540	0.24%
2022/09/19	9	81.17	1	82.00	81.30	8	2,567	0.31%
2022/09/16	0.1	82.60	10	82.60	82.60	-10	2,616	-0.38%
2022/09/15	10	81.03	0	0.00	81.80	10	2,604	0.38%
2022/09/14	12.1	81.32	16	82.24	81.40	-4	2,602	-0.15%
2022/09/13	1	82.70	5	82.62	82.90	-4	2,658	-0.15%
2022/09/12	3.1	82.40	25	82.86	82.50	-21.9	2,721	-0.81%
2022/09/08	16	80.44	4	81.40	81.40	12	2,808	0.43%
2022/09/07	23.3	81.11	0	0.00	80.60	23.3	2,828	0.82%
2022/09/06	0	0.00	1	82.50	82.40	-1	2,841	-0.04%
2022/09/05	8	81.84	0	0.00	81.80	8	2,895	0.28%
2022/09/02	12.3	82.24	0	0.00	82.00	12.3	2,957	0.42%
2022/09/01	22	82.03	17	83.21	83.30	5	2,964	0.17%
2022/08/31	1	82.50	8	83.94	83.80	-7	2,924	-0.24%
2022/08/30	24	82.96	4	83.38	83.20	20	2,900	0.69%
2022/08/29	38.1	84.14	2	84.50	83.70	36.1	2,868	1.26%
2022/08/26	1	86.50	6	86.77	86.40	-5	2,836	-0.18%
2022/08/25	1.1	86.10	17.3	85.97	86.40	-16.2	2,844	-0.57%
2022/08/24	9.3	84.38	0	0.00	85.10	9.3	2,835	0.33%
2022/08/23	2	84.65	0	0.00	84.60	2	2,907	0.07%
2022/08/22	2.1	84.87	0	0.00	85.50	2.1	2,946	0.07%
2022/08/19	0.1	85.80	3	86.00	85.70	-3	2,963	-0.10%
2022/08/18	4	84.40	7	85.57	85.60	-3	2,965	-0.10%
2022/08/17	5	84.88	16	85.53	85.10	-11	2,979	-0.37%
2022/08/16	0	0.00	6	84.73	84.40	-6	2,938	-0.20%
2022/08/15	0	0.00	6	84.38	84.60	-6	2,949	-0.20%
2022/08/12	1	83.40	18	83.56	83.60	-17	2,967	-0.57%
2022/08/11	0	0.00	1	82.80	82.70	-1	2,969	-0.03%
2022/08/10	6	81.92	0	0.00	81.90	6	3,007	0.20%
2022/08/08	6	82.40	0	0.00	82.80	6	3,008	0.20%
2022/08/05	0	0.00	6	83.72	83.10	-6	3,027	-0.20%
2022/08/04	26.1	82.51	8	83.08	82.50	18.1	3,031	0.60%
2022/08/03	1	83.42	4	84.40	83.90	-3	3,011	-0.10%
2022/08/02	12	83.10	7	84.09	83.60	5	3,013	0.17%
2022/08/01	5	83.64	1	84.40	84.50	4	3,016	0.13%
2022/07/29	0	0.00	14	84.80	84.50	-14	3,045	-0.46%
2022/07/28	1	84.00	3	84.33	84.10	-2	3,049	-0.07%
2022/07/27	6	83.60	1	83.70	84.00	5	3,046	0.16%
2022/07/26	0	0.00	4	83.98	83.50	-4	3,045	-0.13%
2022/07/25	0	0.00	8	83.60	83.90	-8	3,066	-0.26%
2022/07/22	2	82.35	0	0.00	82.60	2	3,090	0.06%
2022/07/20	22	83.15	3	85.00	82.60	19	3,091	0.61%
2022/07/19	9	83.71	4	84.70	84.70	5	3,084	0.16%
2022/07/18	9.1	81.93	34	84.04	84.20	-24.9	3,087	-0.81%
2022/07/15	22.2	82.74	0	0.00	82.10	22.2	2,991	0.74%
2022/07/14	7.1	83.47	4	84.65	84.40	3.1	2,969	0.10%
2022/07/13	19	83.98	39	84.80	84.20	-20	2,964	-0.67%
2022/07/12	55	84.62	0	0.00	82.80	55	2,925	1.88%
2022/07/11	10	88.10	2	89.80	87.70	8	2,889	0.28%
2022/07/08	15	88.84	6	89.73	89.40	9	2,868	0.31%
2022/07/07	12	89.54	8	90.61	89.50	4	2,845	0.14%
2022/07/06	27	91.10	0	0.00	90.30	27	2,827	0.95%
2022/07/05	10	93.17	2	94.45	93.30	8	2,822	0.28%
2022/07/04	0	0.00	4.5	94.28	94.90	-4.5	2,783	-0.16%
2022/07/01	5	92.58	2	93.15	93.00	3	2,781	0.11%
2022/06/24	0	0.00	5	94.50	95.00	-5	2,768	-0.18%
2022/06/23	3	92.33	6.1	93.48	93.40	-3.1	2,723	-0.11%
2022/06/22	5	91.98	0	0.00	92.10	5	2,695	0.19%
2022/06/21	4	91.60	18.2	92.72	93.90	-14.2	2,668	-0.53%
2022/06/20	18	94.30	28.3	94.62	94.50	-10.3	2,615	-0.40%
2022/06/17	9	95.51	16.4	96.38	96.00	-7.4	2,553	-0.29%
2022/06/16	1	95.90	27	97.00	95.80	-26	2,454	-1.06%
2022/06/15	2	96.25	5	97.20	96.90	-3	2,471	-0.12%
2022/06/14	2	94.55	17	96.49	96.90	-15	2,479	-0.60%
2022/06/13	20.1	94.21	10	95.25	95.30	10.1	2,490	0.40%
2022/06/10	1	95.72	1.1	96.70	96.00	0	2,474	0.00%
2022/06/09	0	0.00	3	97.37	97.00	-3	2,524	-0.12%
2022/06/08	1	95.90	1	96.40	96.10	0	2,579	0.00%
2022/06/07	4	95.35	0	0.00	95.30	4	2,663	0.15%
2022/06/06	1	95.40	7	96.34	96.70	-6	2,719	-0.22%
2022/06/02	11	94.74	4	95.60	95.80	7	2,791	0.25%
2022/05/31	0	0.00	0.1	96.60	96.80	-0.1	3,005	0.00%
2022/05/30	0	0.00	10	96.21	96.30	-10	2,974	-0.34%
2022/05/27	0	0.00	4.2	95.42	95.00	-4.2	2,993	-0.14%
2022/05/26	5.1	94.06	2	95.45	93.90	3.1	3,041	0.10%
2022/05/25	0	0.00	5	95.02	95.00	-5	3,072	-0.16%
2022/05/24	5.2	93.79	0	0.00	93.90	5.2	3,098	0.17%
2022/05/23	3	94.17	9	95.27	94.60	-6	3,090	-0.19%
2022/05/20	0	0.00	15	93.95	94.40	-15	3,149	-0.48%
2022/05/19	11	92.23	1.1	92.65	92.70	9.9	3,131	0.32%
2022/05/18	2	91.20	13	93.40	93.80	-11	3,117	-0.35%
2022/05/17	1	91.60	9	92.41	92.20	-8	3,110	-0.26%
2022/05/16	0	0.00	9.1	91.70	91.30	-9.1	3,132	-0.29%
2022/05/13	0	0.00	10	90.40	90.50	-10	3,159	-0.32%
2022/05/12	6.1	89.03	0	0.00	88.70	6.1	3,203	0.19%
2022/05/11	7	89.59	1	90.40	90.20	6	3,218	0.19%
2022/05/10	4	89.90	4	91.10	90.10	0	3,215	0.00%
2022/05/09	11	89.21	12	90.78	90.40	-1	3,235	-0.03%
2022/05/06	13	89.74	6	91.22	91.20	7	3,221	0.22%
2022/05/05	0.1	91.50	10	91.71	91.90	-9.9	3,235	-0.31%
2022/05/04	0	0.00	1	91.00	90.20	-1	3,227	-0.03%
2022/05/03	10	90.29	0	0.00	90.20	10	3,290	0.30%
2022/04/29	1.1	88.50	19	90.96	91.60	-17.9	3,296	-0.54%
2022/04/28	1.1	88.90	0	0.00	89.20	1.1	3,289	0.03%
2022/04/27	6	89.00	0	0.00	89.10	6	3,267	0.18%
2022/04/26	0.1	90.00	3	90.57	89.70	-2.9	3,258	-0.09%
2022/04/25	18.2	90.30	0.1	89.90	90.10	18.1	3,251	0.56%
2022/04/22	5	91.68	0	0.00	92.00	5	3,213	0.16%
2022/04/21	2	92.45	2	93.65	92.40	0	3,221	0.00%
2022/04/20	1	92.90	4	93.25	92.70	-3	3,235	-0.09%
2022/04/19	1	92.00	0	0.00	92.20	1	3,228	0.03%
2022/04/18	7.4	91.93	0	0.00	91.80	7.4	3,249	0.23%
2022/04/15	2	92.60	0	0.00	92.50	2	3,248	0.06%
2022/04/14	2	93.00	0	0.00	93.40	2	3,252	0.06%
2022/04/13	0	0.00	3	93.93	94.00	-3	3,269	-0.09%
2022/04/12	2.1	92.57	0	0.00	92.80	2.1	3,257	0.06%
2022/04/11	6.1	93.03	1	94.60	93.30	5.1	3,256	0.16%
2022/04/08	1	93.40	0	0.00	94.40	1	3,228	0.03%
2022/04/07	7	93.86	0	0.00	93.60	7	3,227	0.22%
2022/04/06	5	93.40	9	94.99	95.50	-4	3,225	-0.12%
2022/04/01	4	93.88	0	0.00	94.50	4	3,181	0.13%
2022/03/31	1	94.30	0	0.00	94.30	1	3,181	0.03%
2022/03/30	0	0.00	2	95.55	95.10	-2	3,161	-0.06%
2022/03/29	2	94.90	2	94.80	94.70	0	3,122	0.00%
2022/03/28	5	94.60	0	0.00	95.10	5	3,110	0.16%
2022/03/25	4	94.78	1	96.20	96.20	3	3,117	0.10%
2022/03/24	4	95.43	0	0.00	95.40	4	3,121	0.13%
2022/03/23	1	96.00	2	96.85	96.20	-1	3,159	-0.03%
2022/03/22	0	0.00	1	96.40	96.10	-1	3,163	-0.03%
2022/03/21	1	95.20	0	0.00	95.60	1	3,237	0.03%
2022/03/18	1.1	95.58	5	96.46	95.70	-3.9	3,252	-0.12%
2022/03/17	0	0.00	5.1	95.82	96.00	-5.1	3,226	-0.16%
2022/03/16	12.2	92.82	8	94.34	94.90	4.2	3,170	0.13%
2022/03/15	6.8	93.81	0	0.00	93.60	6.8	3,114	0.22%
2022/03/14	8.2	94.73	0	0.00	95.20	8.2	3,089	0.27%
2022/03/11	22.1	96.21	0	0.00	95.70	22.1	3,053	0.72%
2022/03/10	8	98.31	0	0.00	98.00	8	2,967	0.27%
2022/03/09	1	99.20	4	100.33	100.00	-3	2,885	-0.10%
2022/03/08	9	99.38	5	99.46	99.20	4	2,821	0.14%
2022/03/07	9	101.11	4.1	101.40	100.50	4.9	2,755	0.18%
2022/03/04	2	100.25	1	100.02	100.50	1	2,671	0.04%
2022/03/03	0	0.00	0.4	101.00	101.50	-0.4	2,656	-0.02%
2022/03/02	15	101.50	3.2	101.34	100.50	11.8	2,639	0.45%
2022/03/01	0	0.00	12	99.40	100.00	-12	2,584	-0.46%
2022/02/25	0	0.00	4	97.55	97.80	-4	2,546	-0.16%
2022/02/24	11	96.65	1	97.20	96.90	10	2,542	0.39%
2022/02/23	0	0.00	2	97.15	97.30	-2	2,563	-0.08%
2022/02/22	12	96.67	1	98.50	96.10	11	2,608	0.42%
2022/02/21	5	97.74	1	97.90	98.00	4	2,601	0.15%
2022/02/18	2	98.70	0	0.00	98.50	2	2,635	0.08%
2022/02/17	3	99.13	5	99.64	99.50	-2	2,633	-0.08%
2022/02/16	5	97.22	6	98.78	98.60	-1	2,618	-0.04%
2022/02/15	5	98.04	1	99.40	97.90	4	2,589	0.15%
2022/02/14	7.1	99.37	8	101.19	98.90	-1	2,581	-0.04%
2022/02/11	2	98.45	8	99.28	98.70	-6	2,541	-0.24%
2022/02/09	4	96.90	8	98.41	98.90	-4	2,536	-0.16%
2022/02/08	0	0.00	1	98.40	98.00	-1	2,546	-0.04%
2022/02/07	0	0.00	8.1	97.55	97.80	-8.1	2,551	-0.32%
2022/01/26	0	0.00	2	96.60	96.10	-2	2,550	-0.08%
2022/01/25	15	95.85	1	95.60	95.60	14	2,596	0.54%
2022/01/24	0	0.00	6	97.77	98.00	-6	2,567	-0.23%
2022/01/21	8	96.76	1	97.10	96.70	7	2,589	0.27%
2022/01/20	0	0.00	2	98.65	98.10	-2	2,608	-0.08%
2022/01/19	2	97.45	2	98.50	98.20	0	2,618	0.00%
2022/01/18	0	0.00	2	98.45	98.00	-2	2,624	-0.08%
2022/01/17	5.1	97.51	0	0.00	97.30	5.1	2,657	0.19%
2022/01/14	7.1	98.54	1.1	98.86	98.50	6.1	2,678	0.23%
2022/01/13	2	100.05	4	100.05	100.50	-2	2,701	-0.07%
2022/01/12	0	0.00	8	98.88	99.40	-8	2,723	-0.29%
2022/01/11	0.1	97.30	4	98.20	98.40	-3.9	2,767	-0.14%
2022/01/10	1	96.50	9	97.62	97.80	-8	2,821	-0.28%
2022/01/07	1.1	97.41	2.1	97.84	97.30	-1	2,863	-0.03%
2022/01/06	1	96.51	6	97.28	97.30	-5	2,895	-0.17%
2022/01/05	0	0.00	1	96.30	96.20	-1	2,965	-0.03%
2022/01/04	2	95.40	51	95.54	96.10	-49	3,016	-1.62%
2022/01/03	0	0.00	1	96.70	95.80	-1	3,063	-0.03%
2021/12/30	1	95.70	1	96.70	95.90	0	3,177	0.00%
2021/12/29	4.1	95.84	1	97.10	96.50	3.1	3,329	0.09%
2021/12/28	0.5	96.64	0	0.00	97.00	0.5	3,500	0.01%
2021/12/27	0.3	96.80	1	97.30	97.10	-0.7	3,556	-0.02%
2021/12/24	55	96.93	4.1	96.78	96.80	51	3,678	1.38%
2021/12/23	0	0.00	3	95.93	96.20	-3	3,807	-0.08%
2021/12/22	0.1	95.20	0	0.00	95.00	0.1	4,196	0.00%
2021/12/21	1.1	94.47	0	0.00	95.00	1.1	4,273	0.03%
2021/12/20	0	0.00	1	95.00	95.00	-1	4,381	-0.02%
2021/12/17	0.1	95.60	1	95.60	95.90	-1	4,398	-0.02%
2021/12/16	0.1	95.40	1	95.80	95.10	-0.9	4,376	-0.02%
2021/12/15	4.1	94.92	0	0.00	94.70	4.1	4,413	0.09%
2021/12/14	0.1	95.80	1	96.30	95.60	-0.9	4,378	-0.02%
2021/12/13	7.2	95.43	0	0.00	95.70	7.2	4,375	0.16%
2021/12/10	6.1	96.78	0.2	97.10	96.70	5.9	4,362	0.14%
2021/12/09	1.1	97.44	0	0.00	97.50	1.1	4,369	0.03%
2021/12/08	0.1	97.90	4	98.20	97.70	-3.9	4,361	-0.09%
2021/12/07	1.1	96.45	4	97.55	97.70	-2.9	4,344	-0.07%
2021/12/06	0.1	97.40	1	97.10	97.00	-0.9	4,335	-0.02%
2021/12/03	0.1	97.50	1	97.40	97.00	-0.9	4,360	-0.02%
2021/12/02	2.1	96.05	1	97.10	97.00	1.1	4,350	0.03%
2021/12/01	1	95.20	4	97.10	96.80	-3	4,344	-0.07%
2021/11/30	5.1	96.04	0	0.00	95.40	5.1	4,355	0.12%
2021/11/29	5	95.76	5	97.08	97.20	0	4,255	0.00%
2021/11/26	4	97.08	0.1	97.44	97.00	3.9	4,239	0.09%
2021/11/25	0	97.80	0	98.50	98.40	0	4,241	0.00%
2021/11/24	0	97.40	6	98.23	98.80	-6	4,279	-0.14%
2021/11/23	5.2	96.14	3	96.40	96.00	2.2	4,262	0.05%
2021/11/22	7	97.53	0	0.00	97.00	7	4,313	0.16%
2021/11/19	2	99.00	0	0.00	98.80	2	4,257	0.05%
2021/11/18	5	99.92	1	100.00	100.50	4	4,262	0.09%
2021/11/17	6	100.83	0	0.00	101.50	6	4,222	0.14%
2021/11/16	0	102.00	0	0.00	102.00	0	4,222	0.00%
2021/11/15	0	102.50	2	103.00	103.00	-2	4,332	-0.05%
2021/11/12	0	0.00	3	102.83	102.50	-3	4,341	-0.07%
2021/11/11	4	100.63	4	102.13	102.00	0	4,342	0.00%
2021/11/10	0	102.00	1.2	102.43	102.50	-1.1	4,333	-0.03%
2021/11/09	1	101.00	0	101.00	101.50	1	4,332	0.02%
2021/11/08	0	0.00	2	102.50	102.00	-2	4,327	-0.05%
2021/11/05	3	100.17	4	101.88	102.00	-1	4,324	-0.02%
2021/11/04	2.1	100.50	0	0.00	101.50	2.1	4,295	0.05%
2021/11/03	3	101.17	0	0.00	102.00	3	4,323	0.07%
2021/11/02	4	101.88	8	103.13	102.50	-4	4,322	-0.09%
2021/11/01	0	0.00	3	101.83	101.50	-3	4,306	-0.07%
2021/10/29	8	100.56	0	0.00	100.00	8	4,311	0.19%
2021/10/28	4.2	101.98	3.1	103.29	102.00	1.1	4,335	0.02%
2021/10/27	2	102.51	2.3	103.59	104.00	-0.3	4,335	-0.01%
2021/10/26	1	102.50	6	102.75	103.50	-5	4,408	-0.11%
2021/10/25	0	0.00	5	103.20	103.50	-5	4,400	-0.11%
2021/10/22	8	101.94	0	0.00	101.50	8	4,451	0.18%
2021/10/21	5	104.00	1	105.00	103.50	4	4,467	0.09%
2021/10/20	3	103.67	1.2	105.79	104.00	1.8	4,547	0.04%
2021/10/19	1	104.00	0	0.00	104.50	1	4,570	0.02%
2021/10/18	1	104.00	2.1	104.24	105.00	-1.1	4,542	-0.02%
2021/10/15	0	0.00	6	102.58	103.00	-6	4,535	-0.13%
2021/10/14	8	101.44	1	101.00	101.00	7	4,520	0.15%
2021/10/13	0	103.00	10	104.15	103.00	-10	4,517	-0.22%
2021/10/12	2	100.75	3	102.17	102.00	-1	4,479	-0.02%
2021/10/08	4	100.38	11	100.59	101.50	-7	4,433	-0.16%
2021/10/07	3	101.00	3.1	101.98	102.00	-0.1	4,387	0.00%
2021/10/06	4	99.25	8.1	100.98	101.50	-4.1	4,290	-0.10%
2021/10/05	14.1	98.98	18	99.38	98.90	-3.9	4,158	-0.09%
2021/10/04	9	97.56	14.1	98.93	97.40	-5.1	3,976	-0.13%
2021/10/01	19	96.38	2	96.60	96.80	17	3,945	0.43%
2021/09/30	12	100.45	6.1	102.24	99.20	6	3,847	0.15%
2021/09/29	10.3	101.59	22.2	102.69	102.00	-12	3,739	-0.32%
2021/09/28	5	99.20	12.1	98.55	99.70	-7.1	3,451	-0.21%
2021/09/27	7	95.09	18	96.39	96.60	-11	3,475	-0.32%
2021/09/24	6	94.48	8	96.00	95.00	-2	3,347	-0.06%
2021/09/23	0	0.00	6	94.68	94.50	-6	3,309	-0.18%
2021/09/22	16	93.52	0	0.00	92.80	16	3,305	0.48%
2021/09/17	6	96.17	1	97.60	95.70	5	3,233	0.15%
2021/09/16	4	97.40	4	98.55	97.50	0	3,210	0.00%
2021/09/15	1	97.10	2	98.10	97.30	-1	3,209	-0.03%
2021/09/14	0	0.00	6	97.75	98.00	-6	3,255	-0.18%
2021/09/13	0	0.00	5	97.16	97.30	-5	3,254	-0.15%
2021/09/10	3	95.80	3	96.87	96.60	0	3,292	0.00%
2021/09/09	1	94.60	4	96.18	96.00	-3	3,357	-0.09%
2021/09/08	9	95.60	2	97.00	95.70	7	3,358	0.21%
2021/09/07	3	96.23	2	97.15	96.30	1	3,393	0.03%
2021/09/06	2.1	96.62	1	96.70	96.60	1.1	3,410	0.03%
2021/09/03	0	0.00	7.1	97.46	97.70	-7.1	3,414	-0.21%
2021/09/02	4	95.85	0	0.00	96.20	4	3,406	0.12%
2021/09/01	4	96.60	2	97.15	96.70	2	3,458	0.06%
2021/08/31	5.1	96.71	6	97.97	97.80	-0.9	3,493	-0.03%
2021/08/30	1.2	96.92	11.6	97.55	98.50	-10.4	3,494	-0.30%
2021/08/27	1.6	95.46	1.2	96.09	96.30	0.4	3,493	0.01%
2021/08/26	5.2	93.67	10	95.29	95.40	-4.8	3,549	-0.13%
2021/08/25	13	94.79	1.7	95.01	94.60	11.3	3,537	0.32%
2021/08/24	0.7	94.72	10.1	94.66	95.00	-9.3	3,542	-0.26%
2021/08/23	1	92.00	4	92.60	92.80	-3	3,505	-0.09%
2021/08/20	8	90.99	6	91.93	91.30	2	3,502	0.06%
2021/08/19	10.1	92.10	1	90.90	91.10	9.1	3,544	0.26%
2021/08/18	4	94.10	1	94.50	94.40	3	3,446	0.09%
2021/08/17	3	95.27	1	96.00	95.30	2	3,439	0.06%
2021/08/16	6	95.33	3	96.33	95.50	3	3,426	0.09%
2021/08/13	6	95.87	7	96.79	96.50	-1	3,442	-0.03%
2021/08/12	0.1	97.10	1	97.50	96.90	-1	3,473	-0.03%
2021/08/11	1.1	96.91	4	97.05	97.40	-3	3,518	-0.08%
2021/08/10	1	96.01	0	0.00	96.50	1	3,543	0.03%
2021/08/09	10	95.38	6	96.50	96.70	4	3,594	0.11%
2021/08/06	4	96.03	2	96.75	96.80	2	3,609	0.06%
2021/08/05	0.1	97.25	0.7	97.60	97.00	-0.6	3,675	-0.02%
2021/08/04	0	97.90	0	0.00	97.50	0	3,804	0.00%
2021/08/03	7	97.41	2	98.57	97.90	5	3,930	0.13%
2021/08/02	1.1	98.77	6	98.97	99.70	-4.9	3,924	-0.13%
2021/07/30	4	97.40	0	0.00	97.30	4	3,976	0.10%
2021/07/29	1	97.50	2	99.00	99.00	-1	4,112	-0.02%
2021/07/28	7	97.26	6	98.83	98.50	1	4,132	0.02%
2021/07/27	4.3	97.75	6	99.00	98.30	-1.7	4,215	-0.04%
2021/07/26	14.1	98.30	0	0.00	97.80	14.1	4,192	0.34%
2021/07/23	7.1	101.15	10	102.40	100.50	-3	4,119	-0.07%
2021/07/22	6	100.17	2	100.50	100.50	4	4,100	0.10%
2021/07/21	5.2	99.58	3	101.00	100.50	2.2	4,092	0.05%
2021/07/20	2	100.25	0	0.00	100.00	2	4,053	0.05%
2021/07/19	6	101.00	1	102.00	102.00	5	4,079	0.12%
2021/07/16	8	102.25	0	0.00	102.00	8	4,121	0.19%
2021/07/15	3.1	104.68	0.1	104.50	105.50	3	4,188	0.07%
2021/07/14	2.1	105.53	0	0.00	106.00	2.1	4,221	0.05%
2021/07/13	1	106.00	0.1	109.10	106.50	1	4,297	0.02%
2021/07/12	6	107.33	0.5	109.00	107.00	5.5	4,329	0.13%
2021/07/09	4.5	107.49	4	109.25	110.00	0.5	4,367	0.01%
2021/07/08	4	109.25	1.1	109.05	109.00	2.9	4,401	0.07%
2021/07/07	3	109.83	2	111.75	112.00	1	4,490	0.02%
2021/07/06	0.1	114.50	1	114.50	114.50	-0.9	4,525	-0.02%
2021/07/05	1.1	115.91	4	114.02	115.50	-2.9	4,516	-0.06%
2021/07/02	1	111.50	12.1	108.64	110.00	-11.1	4,449	-0.25%
2021/07/01	5.1	105.71	0	0.00	106.00	5.1	4,381	0.12%
2021/06/30	4	106.75	1	108.50	106.50	3	4,412	0.07%
2021/06/29	6	106.83	4	107.87	108.00	2	4,431	0.05%
2021/06/28	1	108.50	0	0.00	108.50	1	4,466	0.02%
2021/06/25	6.1	108.86	3	109.67	109.00	3.1	4,515	0.07%
2021/06/24	0	0.00	0.4	109.13	109.50	-0.4	4,537	-0.01%
2021/06/23	2.4	105.63	13	108.85	110.00	-10.6	4,574	-0.23%
2021/06/22	0	0.00	13	106.00	106.00	-13	4,564	-0.28%
2021/06/21	10.1	103.01	1	103.50	103.50	9.1	4,583	0.20%
2021/06/18	11	105.55	1	105.50	104.50	10	4,556	0.22%
2021/06/17	1	108.00	0.5	108.50	108.50	0.5	4,507	0.01%
2021/06/16	0	0.00	2	110.50	111.50	-2	4,606	-0.04%
2021/06/15	0	0.00	0.9	109.00	108.50	-0.9	4,591	-0.02%
2021/06/10	0	0.00	1.4	109.64	109.50	-1.4	4,666	-0.03%
2021/06/09	1	109.50	1	109.00	110.00	0	4,650	0.00%
2021/06/08	0.2	107.00	5	107.70	107.50	-4.8	4,635	-0.10%
2021/06/07	3	105.50	1	107.00	106.50	2	4,638	0.04%
2021/06/04	3	104.36	4.1	106.73	106.50	-1.1	4,627	-0.02%
2021/06/03	4	107.75	4	108.00	106.00	0	4,634	0.00%
2021/06/02	2.9	104.79	13	104.92	106.00	-10.1	4,655	-0.22%
2021/06/01	1	102.00	10	101.85	102.00	-9	4,643	-0.19%
2021/05/31	0	99.90	6	100.08	100.00	-6	4,740	-0.13%
2021/05/28	1	97.70	5	98.88	98.80	-4	4,860	-0.08%
2021/05/27	13	97.72	0	0.00	97.20	13	4,922	0.26%
2021/05/26	0	0.00	2	100.25	100.50	-2	5,004	-0.04%
2021/05/25	1	98.62	10	99.65	99.50	-9	5,071	-0.18%
2021/05/21	9	97.60	13	99.50	98.20	-4	5,256	-0.08%
2021/05/20	8	96.14	2	97.35	97.30	6	5,272	0.11%
2021/05/19	5	97.71	5	99.58	98.10	0	5,300	0.00%
2021/05/18	1	97.60	12	98.67	99.00	-11	5,314	-0.21%
2021/05/17	4	95.23	2.1	96.87	95.40	2	5,422	0.04%
2021/05/14	5	94.08	9.2	96.21	96.70	-4.2	5,492	-0.08%
2021/05/13	13.1	95.88	4.4	97.49	95.00	8.6	5,442	0.16%
2021/05/12	40.4	98.90	44.3	100.35	97.70	-3.9	5,353	-0.07%
2021/05/11	18.1	103.91	12.1	105.27	104.00	6	5,235	0.11%
2021/05/10	0	107.00	4	106.63	107.50	-4	5,101	-0.08%
2021/05/07	9	104.00	4	104.75	105.00	5	5,150	0.10%
2021/05/06	2.2	106.78	4.2	105.73	108.50	-2	5,110	-0.04%
2021/05/05	3.7	102.96	5.1	102.81	104.00	-1.4	4,912	-0.03%
2021/05/04	4	101.25	14	104.04	101.00	-10	4,927	-0.20%
2021/05/03	2	102.25	2	102.00	102.00	0	4,778	0.00%
2021/04/29	0	0.00	3	103.67	103.50	-3	4,790	-0.06%
2021/04/28	2	102.25	1	103.00	103.00	1	4,769	0.02%
2021/04/27	1	101.50	1.2	102.74	103.00	-0.1	4,823	0.00%
2021/04/26	2.1	102.02	1	103.00	102.50	1.1	4,836	0.02%
2021/04/23	0	0.00	2	101.75	102.50	-2	4,841	-0.04%
2021/04/22	5	99.46	10.1	100.85	101.00	-5.1	4,853	-0.11%
2021/04/21	7.1	99.65	2.1	100.97	99.00	4.9	4,784	0.10%
2021/04/20	2	102.00	6	102.50	103.00	-4	4,722	-0.08%
2021/04/19	0.1	101.75	2.1	102.02	103.00	-2	4,728	-0.04%
2021/04/16	2	102.25	0	101.50	102.00	2	4,702	0.04%
2021/04/15	0	0.00	12	101.58	101.50	-12	4,770	-0.25%
2021/04/14	2	99.60	3	100.00	99.20	-1	4,746	-0.02%
2021/04/13	1	100.50	27	99.76	100.00	-26	4,773	-0.54%
2021/04/12	3	97.07	3	98.13	98.20	0	4,721	0.00%
2021/04/09	11	97.57	17.3	97.57	98.00	-6.3	4,717	-0.13%
2021/04/08	14	97.80	5	98.08	98.20	9	4,801	0.19%
2021/04/07	1	96.70	1	97.90	98.00	0	4,883	0.00%
2021/04/06	0	0.00	13	97.51	97.40	-13	4,853	-0.27%
2021/04/01	10	96.60	2	97.20	96.70	8	4,850	0.16%
2021/03/31	1	96.10	12.4	96.84	96.80	-11.4	4,836	-0.24%
2021/03/30	13	96.18	0.1	96.60	96.60	13	4,785	0.27%
2021/03/29	0	0.00	2	97.75	96.60	-2	4,749	-0.04%
2021/03/26	1	96.61	3.1	96.64	96.80	-2	4,737	-0.04%
2021/03/25	2	94.40	2	95.80	95.60	0	4,729	0.00%
2021/03/24	2.1	95.07	0	0.00	95.40	2.1	4,725	0.04%
2021/03/23	0	0.00	1	96.70	96.10	-1	4,734	-0.02%
2021/03/22	1	94.80	2	96.40	96.30	-1	4,813	-0.02%
2021/03/19	10.2	95.75	0	0.00	95.80	10.2	4,833	0.21%
2021/03/18	5	98.28	1	99.40	98.20	4	4,728	0.08%
2021/03/17	16	98.95	0	0.00	98.20	16	4,719	0.34%
2021/03/16	10	99.40	10	100.00	100.50	0	4,676	0.00%
2021/03/15	12	100.42	0	0.00	100.50	12	4,695	0.26%
2021/03/12	1	101.00	3.2	101.00	101.50	-2.2	4,724	-0.05%
2021/03/11	0	0.00	1.3	102.88	103.00	-1.3	4,729	-0.03%
2021/03/10	10	100.50	10	101.50	101.50	0	4,754	0.00%
2021/03/09	5.5	102.41	10	101.50	101.50	-4.5	4,752	-0.09%
2021/03/08	3.1	102.00	28	101.54	102.50	-24.9	4,739	-0.53%
2021/03/05	10	99.30	0	0.00	99.00	10	4,688	0.21%
2021/03/04	0	0.00	4	99.80	99.80	-4	4,785	-0.08%
2021/03/03	1	96.28	13	99.68	100.00	-12	4,698	-0.25%
2021/03/02	13.1	98.87	11	98.54	97.00	2.1	4,609	0.04%
2021/02/26	13	100.16	3	100.33	100.00	10	4,582	0.22%
2021/02/25	10	103.00	40.1	102.59	102.50	-30.1	4,480	-0.67%
2021/02/24	5	102.50	10.1	101.24	100.50	-5.1	4,501	-0.11%
2021/02/23	1	99.22	55	101.87	103.00	-54	4,467	-1.21%
2021/02/22	2.3	98.56	25	98.20	98.20	-22.7	4,384	-0.52%
2021/02/19	3.1	96.68	2	97.10	97.00	1.1	4,437	0.02%
2021/02/18	2	96.75	2	96.80	96.60	0	4,452	0.00%
2021/02/17	0	0.00	13	94.68	95.80	-13	4,480	-0.29%
2021/02/05	0	0.00	1	92.30	91.90	-1	4,398	-0.02%
2021/02/04	3	91.14	1	91.60	91.20	2	4,439	0.05%
2021/02/03	3	90.83	2	91.65	91.70	1	4,752	0.02%
2021/02/02	3.1	88.69	7	91.16	91.40	-3.9	4,936	-0.08%
2021/02/01	1	88.57	2	90.25	90.00	-1	4,908	-0.02%
2021/01/29	10	89.90	1	91.80	89.10	9	4,882	0.18%
2021/01/28	9.4	91.94	0	0.00	91.40	9.4	4,781	0.20%
2021/01/27	0	0.00	1	94.80	94.00	-1	4,736	-0.02%
2021/01/26	4	93.63	0	0.00	93.70	4	4,750	0.08%
2021/01/25	4	94.38	3	95.62	95.90	1	4,705	0.02%
2021/01/22	5	95.06	1	97.50	94.50	4	4,746	0.08%
2021/01/21	0	0.00	1	96.10	96.20	-1	4,723	-0.02%
2021/01/20	26	95.33	1	95.60	95.20	25	4,716	0.53%
2021/01/19	1	97.50	2	97.30	99.20	-1	4,621	-0.02%
2021/01/18	2	96.90	5.4	97.13	98.00	-3.4	4,596	-0.07%
2021/01/15	56	100.46	3	99.67	99.10	53	4,561	1.16%
2021/01/14	30	101.00	28	101.96	102.00	2	4,552	0.04%
2021/01/13	17	100.59	36	101.78	102.00	-19	4,549	-0.42%
2021/01/12	15	101.00	0	0.00	101.00	15	4,493	0.33%
2021/01/11	24	101.15	0.5	102.00	102.00	23.6	4,454	0.53%
2021/01/08	2	103.50	4	103.75	104.00	-2	4,413	-0.05%
2021/01/07	14	100.00	11.5	100.57	100.00	2.5	4,316	0.06%
2021/01/06	6	99.83	1	99.70	99.50	5	4,293	0.12%
2021/01/05	5	98.70	1.2	99.04	99.20	3.8	4,211	0.09%
2021/01/04	1	99.40	11	98.71	100.00	-10	4,175	-0.24%
2020/12/31	3	99.93	6.1	99.70	99.80	-3.1	4,124	-0.07%
2020/12/30	11	98.95	407	97.31	98.50	-396	4,049	-9.78%	大賣/鉅額交易
2020/12/28	0	0.00	0.3	95.20	95.40	-0.3	3,990	-0.01%
2020/12/24	0	0.00	2	94.30	94.50	-2	3,950	-0.05%
2020/12/23	2	92.90	0	0.00	93.40	2	3,950	0.05%
2020/12/21	0	0.00	6	94.50	94.90	-6	4,034	-0.15%
2020/12/18	2	92.80	0	0.00	92.80	2	4,011	0.05%
2020/12/16	0	0.00	5	94.42	94.70	-5	4,000	-0.12%
2020/12/15	2.5	92.74	1	94.10	93.00	1.5	3,999	0.04%
2020/12/14	0.3	94.06	4	94.50	94.50	-3.7	3,980	-0.09%
2020/12/11	0	0.00	2	94.15	94.40	-2	3,975	-0.05%
2020/12/10	1.2	93.39	0	0.00	93.20	1.2	3,936	0.03%
2020/12/09	0.4	94.41	4	94.23	94.30	-3.6	3,919	-0.09%
2020/12/08	8	92.58	0	0.00	92.90	8	3,882	0.21%
2020/12/07	2.1	93.72	1	94.00	93.90	1.1	3,852	0.03%
2020/12/04	1.1	93.67	14	94.36	94.90	-12.9	3,821	-0.34%
2020/12/03	0	0.00	2	93.05	92.80	-2	3,754	-0.05%
2020/12/02	6	92.07	0	0.00	92.90	6	3,740	0.16%
2020/12/01	1	92.70	3	92.27	92.70	-2	3,733	-0.05%
2020/11/30	12	91.86	1	92.20	90.50	11	3,718	0.30%
2020/11/27	1	94.30	0	0.00	94.50	1	3,575	0.03%
2020/11/26	10	95.10	0	0.00	95.60	10	3,579	0.28%
2020/11/25	1	96.30	5	96.22	95.20	-4	3,579	-0.11%
2020/11/24	2	95.15	1.1	95.01	94.80	0.9	3,530	0.03%
2020/11/23	10	96.10	10	95.89	94.70	0	3,470	0.00%
2020/11/20	0	0.00	27	93.31	93.90	-27	3,367	-0.80%
2020/11/18	11	92.54	1.2	93.20	93.30	9.8	3,297	0.30%
2020/11/17	1	92.20	1.1	92.38	92.50	-0.1	3,214	0.00%
2020/11/16	3	92.23	4	92.20	92.20	-1	3,162	-0.03%
2020/11/13	1	92.10	0.1	91.50	92.20	0.9	3,104	0.03%
2020/11/12	3	91.03	14	91.56	92.20	-11	3,047	-0.36%
2020/11/11	32	90.33	28.1	91.13	92.20	3.9	2,894	0.14%
2020/11/10	5	85.36	58	84.89	86.00	-53	2,579	-2.05%
2020/11/09	0	0.00	4	81.95	81.90	-4	2,379	-0.17%
2020/11/05	0	0.00	3	81.30	81.20	-3	2,400	-0.12%
2020/11/04	0	0.00	4	80.60	80.90	-4	2,421	-0.17%
2020/11/03	0.1	80.00	6	79.98	80.10	-5.9	2,451	-0.24%
2020/11/02	1	78.50	0	0.00	79.10	1	2,458	0.04%
2020/10/30	9	78.67	42	79.00	78.60	-33	2,448	-1.35%
2020/10/29	4	79.65	0	0.00	80.00	4	2,398	0.17%
2020/10/28	7	80.24	0	0.00	80.40	7	2,430	0.29%
2020/10/27	30	80.95	0	0.00	80.90	30	2,427	1.24%
2020/10/26	0	0.00	4	81.65	81.40	-4	2,454	-0.16%
2020/10/23	1	81.20	0	0.00	81.20	1	2,520	0.04%
2020/10/21	0	0.00	1	81.20	81.40	-1	2,580	-0.04%
2020/10/19	1	80.20	0	0.00	81.00	1	2,611	0.04%
2020/10/16	3	80.50	0	0.00	80.40	3	2,623	0.11%
2020/10/13	1	80.90	0	0.00	82.00	1	2,621	0.04%
2020/10/12	0	0.00	1	82.20	81.90	-1	2,657	-0.04%
2020/10/08	1	81.30	0	0.00	81.40	1	2,751	0.04%
2020/10/07	0.1	81.90	3	81.83	81.90	-2.9	2,798	-0.10%
2020/10/06	1.1	81.04	2	81.45	81.50	-0.9	2,792	-0.03%
2020/10/05	0	0.00	2	81.15	80.50	-2	2,786	-0.07%
2020/09/30	0	0.00	1	80.90	80.00	-1	2,773	-0.04%
2020/09/29	0	0.00	1	80.90	80.40	-1	2,788	-0.04%
2020/09/28	0	0.00	1	80.70	80.60	-1	2,806	-0.04%
2020/09/25	1	79.50	0	0.00	80.10	1	2,849	0.04%
2020/09/24	15	79.84	0	0.00	79.40	15	2,845	0.53%
2020/09/23	4	81.40	0	0.00	81.60	4	2,759	0.14%
2020/09/22	18	82.84	1	82.90	82.00	17	2,745	0.62%
2020/09/21	0	0.00	4	85.08	84.80	-4	2,721	-0.15%
2020/09/18	2	84.90	12	84.76	84.80	-10	2,743	-0.36%
2020/09/17	0	0.00	8	83.61	83.40	-8	2,691	-0.30%
2020/09/16	0	0.00	7	82.89	83.20	-7	2,699	-0.26%
2020/09/15	0	0.00	1	82.20	82.40	-1	2,724	-0.04%
2020/09/14	1	82.30	3	82.27	82.30	-2	2,828	-0.07%
2020/09/09	3	81.23	0	0.00	81.20	3	3,033	0.10%
2020/09/08	2	82.30	2	82.30	82.20	0	3,081	0.00%
2020/09/07	3	81.77	6	82.35	81.60	-3	3,179	-0.09%
2020/09/04	4	80.55	1	81.50	81.00	3	3,270	0.09%
2020/09/03	5	81.38	7	82.77	81.10	-2	3,300	-0.06%
2020/09/02	4	80.60	0	0.00	81.00	4	3,341	0.12%
2020/09/01	7	81.26	1	80.50	81.00	6	3,380	0.18%
2020/08/31	2	82.05	0	0.00	82.00	2	3,417	0.06%
2020/08/28	3	82.23	1	83.20	83.20	2	3,461	0.06%
2020/08/27	2	82.80	0	0.00	83.00	2	3,599	0.06%
2020/08/25	0	0.00	17	83.41	83.50	-17	3,722	-0.46%
2020/08/24	2	82.00	0	0.00	82.10	2	3,881	0.05%
2020/08/21	0	0.00	8	82.85	83.10	-8	3,945	-0.20%
2020/08/20	17	81.91	0	0.00	81.60	17	3,965	0.43%
2020/08/18	0	0.00	5	84.34	84.90	-5	3,985	-0.13%
2020/08/17	13	84.22	9	84.39	84.60	4	4,053	0.10%
2020/08/14	1	82.40	0	0.00	83.00	1	4,096	0.02%
2020/08/13	2	83.90	1.1	83.85	83.90	0.9	4,142	0.02%
2020/08/12	4	82.80	1	82.60	83.40	3	4,326	0.07%
2020/08/11	2	83.85	4	84.35	83.70	-2	4,415	-0.05%
2020/08/10	2	83.15	4	84.05	84.20	-2	4,464	-0.04%
2020/08/07	1	83.00	1	82.90	82.20	0	4,511	0.00%
2020/08/06	0	0.00	11	82.60	82.70	-11	4,526	-0.24%
2020/08/05	1	81.10	0	0.00	81.10	1	4,570	0.02%
2020/08/04	0	0.00	4	80.85	81.00	-4	4,646	-0.09%
2020/08/03	7	80.37	0	0.00	80.00	7	4,767	0.15%
2020/07/31	3	80.87	0	0.00	81.50	3	4,813	0.06%
2020/07/30	2	81.30	0	0.00	81.30	2	4,876	0.04%
2020/07/29	5	81.64	0	0.00	82.00	5	4,916	0.10%
2020/07/28	13	82.27	5	82.54	82.10	8	4,944	0.16%
2020/07/27	4	83.55	2	83.70	83.50	2	5,030	0.04%
2020/07/24	9	84.47	0	0.00	84.70	9	5,097	0.18%
2020/07/23	7	85.27	0	0.00	85.20	7	5,099	0.14%
2020/07/22	0	0.00	2	86.60	87.00	-2	5,144	-0.04%
2020/07/21	1	85.70	7	86.76	85.80	-6	5,148	-0.12%
2020/07/20	4	85.00	0	0.00	86.00	4	5,155	0.08%
2020/07/17	0	0.00	5	86.70	86.10	-5	5,189	-0.10%
2020/07/16	1	85.50	7	85.36	85.80	-6	5,248	-0.11%
2020/07/15	16	83.93	28	85.27	84.30	-12	5,233	-0.23%
2020/07/14	17	86.01	1	85.50	85.10	16	5,164	0.31%
2020/07/13	3	87.00	4	87.25	87.40	-1	5,152	-0.02%
2020/07/10	10	87.03	9	87.32	86.70	1	5,175	0.02%
2020/07/09	6	88.10	2	88.20	88.20	4	5,182	0.08%
2020/07/08	2	88.45	0	0.00	88.70	2	5,191	0.04%
2020/07/07	1	89.20	2	89.00	88.90	-1	5,187	-0.02%
2020/07/06	1	89.50	3	90.17	89.60	-2	5,209	-0.04%
2020/07/03	23	89.83	2	89.55	88.90	21	5,218	0.40%
2020/07/02	5	89.60	13	89.10	89.80	-8	5,258	-0.15%
2020/07/01	1	88.70	3	88.73	88.50	-2	5,318	-0.04%
2020/06/30	1	88.70	2.3	88.72	88.50	-1.3	5,394	-0.02%
2020/06/29	7	87.77	0	0.00	88.20	7	5,446	0.13%
2020/06/24	2	88.75	1	89.00	89.00	1	5,445	0.02%
2020/06/23	1	89.00	5	89.12	89.30	-4	5,466	-0.07%
2020/06/22	17	88.39	2	88.65	88.20	15	5,487	0.27%
2020/06/19	2	88.50	0	0.00	88.10	2	5,508	0.04%
2020/06/18	6	88.28	0	0.00	88.50	6	5,488	0.11%
2020/06/17	6	88.88	202	88.01	89.20	-196	5,502	-3.56%	大賣/鉅額交易
2020/06/16	85	91.24	6	91.58	90.80	79	5,523	1.43%
2020/06/15	1.5	90.53	1	91.20	90.00	0.5	5,539	0.01%
2020/06/12	59	90.62	3	90.70	91.00	56	5,590	1.00%
2020/06/11	88	93.85	6	93.10	93.00	82	5,589	1.47%
2020/06/10	0	0.00	20	96.43	96.30	-20	5,601	-0.36%
2020/06/09	1	96.10	1	96.00	96.00	0	5,715	0.00%
2020/06/08	2	95.20	2	95.50	95.00	0	5,742	0.00%
2020/06/05	0	0.00	2.1	94.40	94.30	-2.1	5,746	-0.04%
2020/06/03	3	92.47	7	92.27	93.50	-4	5,836	-0.07%
2020/06/02	1.1	90.11	1	90.70	90.30	0.1	5,725	0.00%
2020/06/01	0	0.00	11	89.64	89.90	-11	5,703	-0.19%
2020/05/29	2	87.25	0	0.00	87.70	2	5,668	0.04%
2020/05/28	4	88.05	30	88.27	87.90	-26	5,513	-0.47%
2020/05/27	2	88.55	2	89.95	89.00	0	5,500	0.00%
2020/05/26	31.5	89.66	2	89.80	89.60	29.5	5,526	0.53%
2020/05/25	13	88.62	5	89.70	89.00	8	5,519	0.14%
2020/05/22	7	90.39	0	0.00	90.00	7	5,473	0.13%
2020/05/21	0	0.00	21	91.65	92.00	-21	5,423	-0.39%
2020/05/20	24	91.15	4	91.63	91.00	20	5,376	0.37%
2020/05/19	9.1	92.03	18	93.42	92.10	-8.9	5,330	-0.17%
2020/05/18	1	87.70	19	88.48	89.30	-18	5,156	-0.35%
2020/05/15	0	0.00	1	87.50	86.40	-1	5,048	-0.02%
2020/05/14	2	86.45	1	87.70	86.70	1	4,980	0.02%
2020/05/13	19	85.88	5	86.94	87.60	14	4,926	0.28%
2020/05/12	11	86.71	0	0.00	86.50	11	4,915	0.22%
2020/05/11	2	89.70	14	89.83	88.90	-12	4,855	-0.25%
2020/05/08	8	86.65	24	87.06	88.30	-16	4,817	-0.33%
2020/05/07	8	84.38	3	85.63	84.40	5	4,702	0.11%
2020/05/06	10	85.31	2	85.95	85.00	8	4,632	0.17%
2020/05/05	7	86.74	6	87.80	86.00	1	4,607	0.02%
2020/05/04	12	85.80	9	87.08	86.40	3	4,591	0.07%
2020/04/30	10	88.47	43	86.62	89.70	-33	4,527	-0.73%
2020/04/29	22	82.57	12	82.94	83.70	10	4,467	0.22%
2020/04/28	1	81.20	0	0.00	81.30	1	4,428	0.02%
2020/04/27	1	81.80	11	81.74	81.90	-10	4,508	-0.22%
2020/04/24	1	79.70	2	80.85	81.00	-1	4,449	-0.02%
2020/04/23	2	79.55	6	80.53	80.80	-4	4,434	-0.09%
2020/04/22	3	78.27	22	78.80	80.00	-19	4,418	-0.43%
2020/04/21	29	79.50	14	80.45	79.50	15	4,444	0.34%
2020/04/20	3	81.90	0	0.00	81.70	3	4,427	0.07%
2020/04/17	3	83.20	6	83.58	82.60	-3	4,426	-0.07%
2020/04/16	5	81.52	3	82.07	82.10	2	4,400	0.05%
2020/04/15	3	81.77	5	83.04	82.90	-2	4,404	-0.05%
2020/04/14	2.1	81.47	3	82.13	82.00	-1	4,444	-0.02%
2020/04/13	6	81.43	1	81.40	81.10	5	4,477	0.11%
2020/04/10	3	82.23	3	82.50	82.30	0	4,597	0.00%
2020/04/09	7	82.10	2	82.50	81.60	5	4,693	0.11%
2020/04/08	0	0.00	3	81.83	82.30	-3	4,665	-0.06%
2020/04/07	4	80.88	5	81.40	81.50	-1	4,617	-0.02%
2020/04/06	9	79.99	12	81.31	80.40	-3	4,580	-0.07%
2020/04/01	11	79.19	0	0.00	78.00	11	4,506	0.24%
2020/03/31	0	0.00	3	81.40	81.40	-3	4,445	-0.07%
2020/03/30	11	77.25	15	79.02	80.60	-4	4,387	-0.09%
2020/03/27	1	79.70	2	80.80	80.00	-1	4,344	-0.02%
2020/03/26	3	77.70	7	79.03	79.70	-4	4,298	-0.09%
2020/03/25	2	78.45	8	79.36	78.50	-6	4,305	-0.14%
2020/03/24	0	0.00	21	75.67	77.40	-21	4,250	-0.49%
2020/03/23	8	68.94	13	71.16	71.70	-5	4,224	-0.12%
2020/03/20	4.1	70.80	18	71.02	71.50	-13.9	4,210	-0.33%
2020/03/19	7	67.00	8	67.76	67.30	-1	4,136	-0.02%
2020/03/18	0	0.00	2	68.90	68.20	-2	4,051	-0.05%
2020/03/17	9	67.98	2	69.30	69.40	7	3,971	0.18%
2020/03/16	13	70.45	1	73.40	70.00	12	3,891	0.31%
2020/03/13	32	72.07	4	72.13	72.90	28	3,781	0.74%
2020/03/12	12	78.35	0	0.00	77.10	12	3,611	0.33%
2020/03/11	58	80.60	2	81.80	80.70	56	3,532	1.59%
2020/03/10	14	80.16	208	80.08	81.60	-194	3,480	-5.57%	大賣/鉅額交易
2020/03/09	16	83.86	3	83.93	82.90	13	3,412	0.38%
2020/03/06	1	86.70	0	0.00	87.10	1	3,284	0.03%
2020/03/05	80	88.64	1	88.70	88.50	79	3,264	2.42%
2020/03/04	2	86.80	9	87.12	88.10	-7	3,284	-0.21%
2020/03/03	120	85.60	1	86.20	86.40	119	3,257	3.65%	大買/鉅額交易
2020/03/02	55	85.10	40	85.18	85.00	15	3,238	0.46%
2020/02/27	4	86.05	1	86.50	86.10	3	3,367	0.09%
2020/02/26	51	86.99	2	87.00	87.00	49	3,329	1.47%
2020/02/25	5	87.24	0	0.00	87.60	5	3,314	0.15%
2020/02/24	5	88.12	2	88.80	88.00	3	3,326	0.09%
2020/02/21	3	88.83	0	0.00	89.00	3	3,327	0.09%
2020/02/20	4	89.98	0	0.00	89.60	4	3,329	0.12%
2020/02/19	2	89.90	1	90.00	89.70	1	3,332	0.03%
2020/02/18	2	89.20	6	89.40	89.10	-4	3,341	-0.12%
2020/02/17	2	89.70	42	89.28	89.60	-40	3,353	-1.19%
2020/02/14	6	89.50	2	89.40	89.70	4	3,377	0.12%
2020/02/13	11	89.75	2	90.00	89.80	9	3,385	0.27%
2020/02/12	0	0.00	2	89.65	90.10	-2	3,376	-0.06%
2020/02/11	5	89.06	0	0.00	88.80	5	3,354	0.15%
2020/02/10	7	89.89	1	89.90	89.50	6	3,313	0.18%
2020/02/07	6	88.88	1	89.80	89.20	5	3,322	0.15%
2020/02/06	1	88.20	1	90.50	90.50	0	3,323	0.00%
2020/02/05	15	87.03	0	0.00	87.00	15	3,286	0.46%
2020/02/04	3	86.73	0	0.00	88.00	3	3,243	0.09%
2020/02/03	50	87.40	0	0.00	87.50	50	3,234	1.55%
2020/01/31	3	90.00	0	0.00	89.90	3	3,139	0.10%
2020/01/30	102	90.41	5	91.50	89.90	97	3,089	3.14%	大買/
2020/01/20	1	96.90	0	0.00	96.90	1	2,990	0.03%
2020/01/17	0	0.00	1	95.90	96.40	-1	2,998	-0.03%
2020/01/16	5	95.70	0	0.00	95.70	5	2,995	0.17%
2020/01/15	5	96.24	0	0.00	96.00	5	2,991	0.17%
2020/01/14	61	96.44	0	0.00	96.80	61	2,938	2.08%
2020/01/13	3	97.20	0	0.00	97.50	3	2,885	0.10%
2020/01/10	52	97.40	4	97.70	98.00	48	2,888	1.66%
2020/01/09	6	98.30	0	0.00	98.10	6	2,877	0.21%
2020/01/08	15	100.39	0	0.00	99.80	15	2,869	0.52%
2020/01/06	56	103.39	1	103.50	102.00	55	2,759	1.99%
2020/01/03	0	0.00	16	99.78	101.00	-16	2,655	-0.60%
2019/12/30	2	97.70	0	0.00	97.60	2	2,548	0.08%
2019/12/27	0	98.60	9	98.48	98.60	-9	2,568	-0.35%
2019/12/20	6	97.23	0	0.00	97.70	6	2,598	0.23%
2019/12/19	1	97.20	0	0.00	97.30	1	2,560	0.04%
2019/12/18	0	0.00	5	97.90	98.00	-5	2,553	-0.20%
2019/12/16	15	97.40	1	97.40	97.20	14	2,538	0.55%
2019/12/13	0	0.00	5	96.60	96.00	-5	2,614	-0.19%
2019/12/02	0	0.00	4	96.00	96.00	-4	2,899	-0.14%
2019/11/29	1	96.00	0	0.00	96.00	1	2,884	0.03%
2019/11/28	1	96.90	0	0.00	97.00	1	2,849	0.04%
2019/11/26	0	0.00	1	97.60	96.90	-1	2,877	-0.03%
2019/11/22	0	0.00	1	97.00	97.00	-1	2,743	-0.04%
2019/11/21	1	96.00	0	0.00	96.50	1	2,759	0.04%
2019/11/15	1	96.20	0	0.00	96.10	1	2,788	0.04%
2019/11/11	7	97.10	0	0.00	96.90	7	2,891	0.24%
2019/11/06	2	98.40	5	98.34	98.10	-3	2,901	-0.10%
2019/11/05	0	0.00	2	98.90	98.90	-2	2,932	-0.07%
2019/11/04	2	97.90	0	0.00	98.20	2	2,928	0.07%
2019/11/01	4	96.90	0	0.00	97.50	4	2,939	0.14%
2019/10/31	3	97.03	0	0.00	96.90	3	2,951	0.10%
2019/10/30	0	0.00	2	98.15	98.40	-2	2,926	-0.07%
2019/10/18	5	96.86	0	0.00	96.50	5	2,875	0.17%
2019/10/17	2	97.25	0	0.00	97.30	2	2,855	0.07%
2019/10/16	0	0.00	1	97.40	98.00	-1	2,836	-0.04%
2019/10/15	2	96.65	0	0.00	97.20	2	2,825	0.07%
2019/10/14	1	97.10	1	97.50	97.50	0	2,818	0.00%
2019/10/08	1	97.50	0	0.00	97.40	1	2,783	0.04%
2019/10/04	1	97.10	1	97.30	97.10	0	2,780	0.00%
2019/10/03	2	97.35	0	0.00	97.30	2	2,761	0.07%
2019/10/01	0	0.00	3	100.50	100.50	-3	2,731	-0.11%
2019/09/26	2.1	98.73	0	0.00	98.60	2.1	2,717	0.08%
2019/09/25	2	100.00	0	0.00	99.80	2	2,724	0.07%
2019/09/24	0	0.00	13	101.42	101.50	-13	2,731	-0.48%
2019/09/20	11	99.79	11	101.00	101.00	0	2,789	0.00%
2019/09/19	13	100.09	0	0.00	99.70	13	2,744	0.47%
2019/09/18	3	100.17	1	101.50	101.50	2	2,754	0.07%
2019/09/17	0	0.00	1	103.50	102.00	-1	2,673	-0.04%
2019/09/16	2	105.25	10	104.85	104.00	-8	2,643	-0.30%
2019/09/12	0	0.00	2	97.10	96.80	-2	2,509	-0.08%
2019/09/11	2.2	96.33	0	0.00	96.50	2.2	2,603	0.08%
2019/09/10	0	0.00	1	96.90	97.00	-1	2,594	-0.04%
2019/09/09	1	97.10	1	96.90	97.60	0	2,622	0.00%
2019/09/06	2	97.40	0	0.00	97.70	2	2,634	0.08%
2019/09/05	1	97.50	4	98.00	97.50	-3	2,629	-0.11%
2019/09/04	4	95.80	1	96.70	96.80	3	2,628	0.11%
2019/09/03	1	96.50	0	0.00	96.10	1	2,612	0.04%
2019/08/30	0	0.00	2	96.35	97.20	-2	2,620	-0.08%
2019/08/27	1	95.60	1	95.50	95.50	0	2,609	0.00%
2019/08/26	2	95.60	1	96.00	95.20	1	2,589	0.04%
2019/08/23	6	97.10	0	0.00	97.40	6	2,576	0.23%
2019/08/22	1	97.20	1	97.30	97.80	0	2,575	0.00%
2019/08/21	2	97.55	1	97.80	97.90	1	2,622	0.04%
2019/08/16	1	94.00	3	97.17	98.80	-2	2,581	-0.08%
2019/08/15	13	95.78	0	0.00	95.20	13	2,525	0.51%
2019/08/14	1	99.00	0	0.00	99.00	1	2,536	0.04%
2019/08/13	0	0.00	1	98.70	99.00	-1	2,572	-0.04%
2019/08/07	3	100.17	0	0.00	101.00	3	2,651	0.11%
2019/08/06	3	101.00	3	101.50	102.00	0	2,640	0.00%
2019/08/05	1	103.50	0	0.00	103.50	1	2,630	0.04%
2019/08/02	6	104.00	0	0.00	105.00	6	2,655	0.23%
2019/08/01	2	105.25	0	0.00	105.00	2	2,712	0.07%
2019/07/29	0	0.00	1	107.50	107.50	-1	2,753	-0.04%
2019/07/24	5	105.90	0	0.00	106.00	5	2,762	0.18%
2019/07/22	0	0.00	2	107.50	107.50	-2	2,737	-0.07%
2019/07/17	2	106.00	0	0.00	107.50	2	2,767	0.07%
2019/07/11	1	106.50	0	0.00	107.50	1	2,709	0.04%
2019/07/10	2	106.50	0	0.00	107.00	2	2,730	0.07%
2019/07/08	2	106.00	0	0.00	106.50	2	2,730	0.07%
2019/07/05	2	106.75	0	0.00	107.00	2	2,751	0.07%
2019/07/04	0	0.00	1	107.00	107.50	-1	2,768	-0.04%
2019/07/03	1	106.50	0	0.00	107.00	1	2,768	0.04%
2019/07/02	5	108.60	0	0.00	108.00	5	2,771	0.18%
2019/07/01	8	110.69	0	0.00	110.00	8	2,755	0.29%
2019/06/28	5	110.40	0	0.00	110.50	5	2,756	0.18%
2019/06/25	5	111.40	0	0.00	111.50	5	2,690	0.19%
2019/06/21	0	0.00	45	112.28	113.00	-45	2,631	-1.71%
2019/06/20	3	111.17	42	113.80	111.00	-39	2,592	-1.50%
2019/06/19	0	0.00	4	118.25	118.50	-4	2,487	-0.16%
2019/06/18	0	0.00	10	116.50	116.50	-10	2,378	-0.42%
2019/06/17	2	116.00	2	116.50	115.50	0	2,355	0.00%
2019/06/14	13	114.54	0	0.00	115.00	13	2,322	0.56%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/06/03	0	0.00	1	116.00	116.00	-1	2,420	-0.04%
2019/05/30	0	0.00	2	115.00	115.00	-2	2,383	-0.08%
2019/05/28	3	113.50	0	0.00	113.00	3	2,410	0.12%
2019/05/27	0	0.00	1	116.00	116.00	-1	2,357	-0.04%
2019/05/23	1	114.00	1	116.00	116.00	0	2,383	0.00%
2019/05/21	0	0.00	3	116.83	116.50	-3	2,410	-0.12%
2019/05/20	0	0.00	2	114.50	114.50	-2	2,352	-0.09%
2019/05/17	0	0.00	2	112.75	113.00	-2	2,357	-0.08%
2019/05/16	1	110.50	1	111.50	111.00	0	2,373	0.00%
2019/05/15	1	111.50	11	110.36	109.00	-10	2,415	-0.41%
2019/05/13	1	107.00	0	0.00	107.00	1	2,356	0.04%
2019/05/09	1	108.00	0	0.00	107.00	1	2,377	0.04%
2019/05/08	1	110.50	0	0.00	110.50	1	2,322	0.04%
2019/05/06	1	113.00	0	0.00	113.00	1	2,282	0.04%
2019/04/25	4	114.50	0	0.00	115.00	4	2,320	0.17%
2019/04/23	0	0.00	1	115.50	115.50	-1	2,343	-0.04%
2019/04/18	0	0.00	1	115.50	114.50	-1	2,413	-0.04%
2019/04/16	1	113.50	0	0.00	114.50	1	2,539	0.04%
2019/04/11	1	113.00	0	0.00	113.00	1	2,581	0.04%
2019/04/10	0	0.00	4	114.50	114.50	-4	2,579	-0.16%
2019/04/09	1	113.50	0	0.00	114.50	1	2,560	0.04%
2019/04/08	2	113.75	0	0.00	113.50	2	2,590	0.08%
2019/04/02	2	113.50	0	0.00	113.50	2	2,581	0.08%
2019/04/01	5	113.60	7	114.00	113.50	-2	2,588	-0.08%
2019/03/29	0	0.00	2	114.75	115.50	-2	2,562	-0.08%
2019/03/28	12	114.00	0	0.00	113.50	12	2,584	0.46%
2019/03/26	0	0.00	17	113.65	114.00	-17	2,612	-0.65%
2019/03/22	0	0.00	1	116.00	115.50	-1	2,592	-0.04%
2019/03/21	24	114.25	0	0.00	114.50	24	2,606	0.92%
2019/03/15	0	0.00	1	112.00	116.00	-1	2,614	-0.04%
2019/03/14	15	112.00	0	0.00	112.00	15	2,539	0.59%
2019/03/13	24	114.25	0	0.00	113.50	24	2,536	0.95%
2019/03/11	1	115.00	0	0.00	115.00	1	2,569	0.04%
2019/03/08	1	116.00	0	0.00	116.00	1	2,597	0.04%
2019/03/05	0	0.00	1	117.00	116.50	-1	2,743	-0.04%
2019/02/26	0	0.00	1	117.50	117.00	-1	2,756	-0.04%
2019/02/25	1	115.50	0	0.00	116.00	1	2,746	0.04%
2019/02/22	3	115.50	0	0.00	115.00	3	2,763	0.11%
2019/02/20	0	0.00	6	116.50	116.00	-6	2,730	-0.22%
2019/02/19	0	0.00	1	116.00	115.00	-1	2,757	-0.04%
2019/02/18	0	0.00	4	115.75	115.50	-4	2,783	-0.14%
2019/02/15	0	0.00	2	113.75	112.00	-2	2,832	-0.07%
2019/02/14	0	0.00	3	112.00	112.00	-3	2,831	-0.11%
2019/02/13	1	107.50	0	0.00	108.50	1	2,785	0.04%
2019/01/29	2	108.25	0	0.00	108.50	2	2,715	0.07%
2019/01/24	7	107.79	0	0.00	107.50	7	2,733	0.26%
2019/01/23	1	110.50	0	0.00	110.00	1	2,730	0.04%
2019/01/22	5	111.50	0	0.00	111.00	5	2,747	0.18%
2019/01/16	1	109.00	0	0.00	109.00	1	2,855	0.04%
2019/01/14	5	110.30	0	0.00	109.50	5	2,865	0.17%
2019/01/11	2	110.50	0	0.00	110.50	2	2,887	0.07%
2019/01/10	2	111.00	0	0.00	111.50	2	2,899	0.07%
2019/01/09	0	0.00	4	113.13	114.00	-4	2,909	-0.14%
2019/01/08	1	106.00	0	0.00	107.50	1	2,870	0.03%
2019/01/07	0	0.00	3	108.50	109.00	-3	2,856	-0.11%
2019/01/02	4	103.25	0	0.00	103.00	4	3,032	0.13%
2018/12/27	0	0.00	4	107.25	109.50	-4	3,187	-0.13%
2018/12/25	4	101.00	0	0.00	103.00	4	3,418	0.12%
2018/12/24	5	104.50	0	0.00	104.50	5	3,444	0.15%
2018/12/22	2	107.50	0	0.00	107.50	2	3,444	0.06%
2018/12/20	2	109.50	0	0.00	109.50	2	3,536	0.06%
2018/12/19	2	109.75	1	111.50	111.50	1	3,556	0.03%
2018/12/18	1	110.50	1	111.00	110.50	0	3,583	0.00%
2018/12/17	0	0.00	1	112.50	112.50	-1	3,689	-0.03%
2018/12/14	1	111.00	0	0.00	111.00	1	3,724	0.03%
2018/12/13	1	112.00	0	0.00	113.00	1	3,750	0.03%
2018/12/07	0	0.00	1	112.03	113.00	-1	3,871	-0.03%
2018/12/06	6	110.75	0	0.00	110.50	6	3,898	0.15%
2018/12/04	17	113.41	0	0.00	112.50	17	3,860	0.44%
2018/12/03	0	0.00	1	115.50	115.50	-1	3,826	-0.03%
2018/11/26	4	112.25	0	0.00	112.50	4	3,655	0.11%
2018/11/19	0	0.00	9	113.39	115.00	-9	3,587	-0.25%
2018/11/16	0	0.00	1	112.50	112.00	-1	3,581	-0.03%
2018/11/15	1	111.00	11	111.55	111.00	-10	3,539	-0.28%
2018/11/14	8	110.06	0	0.00	111.00	8	3,512	0.23%
2018/11/13	3	113.83	0	0.00	113.00	3	3,452	0.09%
2018/11/12	1	113.50	0	0.00	117.00	1	3,401	0.03%
2018/11/09	6	117.67	0	0.00	117.00	6	3,383	0.18%
2018/11/08	4	119.38	0	0.00	119.50	4	3,365	0.12%
2018/11/07	0	0.00	2	121.75	120.00	-2	3,338	-0.06%
2018/11/06	2	119.25	0	0.00	120.50	2	3,327	0.06%
2018/11/05	0	0.00	1	121.50	121.50	-1	3,290	-0.03%
2018/11/02	2	119.75	0	0.00	120.50	2	3,263	0.06%
2018/11/01	0	0.00	1	121.50	122.00	-1	3,266	-0.03%
2018/10/31	1	119.00	2	121.75	122.00	-1	3,247	-0.03%
2018/10/26	3	117.33	0	0.00	118.50	3	3,211	0.09%
2018/10/23	1	120.00	0	0.00	120.50	1	3,138	0.03%
2018/10/18	1	121.00	0	0.00	123.00	1	3,075	0.03%
2018/10/17	1	123.00	0	0.00	123.00	1	3,036	0.03%
2018/10/16	0	0.00	1	127.00	125.50	-1	2,991	-0.03%
2018/10/15	1	123.50	2	124.25	123.00	-1	2,931	-0.03%
2018/10/12	1	127.00	0	0.00	127.00	1	2,874	0.03%
2018/10/11	4	125.00	0	0.00	126.50	4	2,835	0.14%
2018/10/09	0	0.00	1	136.00	135.00	-1	2,692	-0.04%
2018/10/08	1	129.00	0	0.00	133.00	1	2,635	0.04%
2018/10/05	12	133.13	8	133.50	132.50	4	2,557	0.16%
2018/10/04	4	136.88	0	0.00	137.50	4	2,445	0.16%
2018/10/03	11	141.18	0	0.00	140.00	11	2,312	0.48%
2018/09/28	0	0.00	1	149.00	148.00	-1	2,124	-0.05%
2018/09/26	1	145.00	0	0.00	146.00	1	2,139	0.05%
2018/09/25	9	144.89	0	0.00	142.00	9	2,200	0.41%
2018/09/21	1	143.00	1.4	146.00	147.00	-0.4	2,211	-0.02%
2018/09/20	0	0.00	2	139.25	139.00	-2	2,135	-0.09%
2018/09/19	1	138.00	2	136.00	137.00	-1	2,151	-0.05%
2018/09/18	1	128.00	10	130.25	132.50	-9	2,119	-0.42%
2018/09/17	1	129.50	0	0.00	129.50	1	2,093	0.05%
2018/09/13	0	0.00	5	130.70	133.00	-5	2,069	-0.24%
2018/09/12	0	0.00	3	127.00	127.50	-3	2,028	-0.15%
2018/09/11	0	0.00	1	125.50	125.50	-1	2,028	-0.05%
2018/09/10	0	0.00	6	123.75	124.50	-6	2,043	-0.29%
2018/09/07	1	122.50	0	0.00	123.50	1	2,052	0.05%
2018/09/06	2	122.75	0	0.00	124.00	2	2,064	0.10%
2018/09/05	3	123.67	0	0.00	124.00	3	2,057	0.15%
2018/09/04	5	126.00	0	0.00	126.50	5	2,045	0.24%
2018/08/30	3	124.67	0	0.00	125.00	3	2,066	0.15%
2018/08/29	0	0.00	1	128.00	128.00	-1	2,053	-0.05%
2018/08/27	0	0.00	2	128.50	128.00	-2	2,103	-0.10%
2018/08/24	0	0.00	5	126.40	127.00	-5	2,115	-0.24%
2018/08/23	1	124.50	0	0.00	125.00	1	2,365	0.04%
2018/08/22	0	0.00	1	125.00	125.00	-1	2,387	-0.04%
2018/08/21	0	0.00	2	124.75	125.00	-2	2,405	-0.08%
2018/08/20	0	0.00	7	122.86	123.50	-7	2,406	-0.29%
2018/08/08	0	0.00	4	121.25	121.00	-4	2,568	-0.16%
2018/08/07	11	119.32	0	0.00	119.00	11	2,608	0.42%
2018/08/06	0	0.00	2	121.50	121.50	-2	2,631	-0.08%
2018/08/03	0	0.00	4	121.00	121.00	-4	2,692	-0.15%
2018/08/02	3	118.50	0	0.00	118.50	3	2,718	0.11%
2018/08/01	0	0.00	1	121.00	120.50	-1	2,721	-0.04%
2018/07/31	2	118.50	0	0.00	120.50	2	2,739	0.07%
2018/07/30	4	118.75	0	0.00	119.00	4	2,713	0.15%
2018/07/26	6	119.25	0	0.00	120.00	6	2,698	0.22%
2018/07/25	4	119.63	0	0.00	119.50	4	2,689	0.15%
2018/07/24	1	119.50	0	0.00	120.50	1	2,702	0.04%
2018/07/23	0	0.00	1	121.00	121.00	-1	2,710	-0.04%
2018/07/19	1	119.50	0	0.00	120.00	1	2,746	0.04%
2018/07/18	0	0.00	1	120.50	120.50	-1	2,771	-0.04%
2018/07/17	2	117.75	0	0.00	118.50	2	2,771	0.07%
2018/07/16	2	119.00	0	0.00	119.00	2	2,769	0.07%
2018/07/11	0	0.00	2	118.75	119.00	-2	2,830	-0.07%
2018/07/10	0	0.00	1	118.50	118.00	-1	2,812	-0.04%
2018/07/06	2	116.00	0	0.00	116.00	2	2,838	0.07%
2018/07/05	0	0.00	8	118.63	119.00	-8	2,833	-0.28%
2018/07/04	11	115.50	6	117.92	115.50	5	2,793	0.18%
2018/07/03	5	122.00	7	122.64	123.00	-2	2,745	-0.07%
2018/07/02	0	0.00	1	123.00	121.00	-1	2,662	-0.04%
2018/06/29	1	122.00	2.1	122.24	122.50	-1.1	2,608	-0.04%
2018/06/28	0	0.00	12	121.75	121.00	-12	2,560	-0.47%
2018/06/26	0	0.00	3	121.00	121.50	-3	2,547	-0.12%
2018/06/20	0	0.00	4	120.88	121.00	-4	2,697	-0.15%
2018/06/19	2	118.25	0	0.00	118.50	2	2,760	0.07%
2018/06/14	4	119.75	0	0.00	119.50	4	2,980	0.13%
2018/06/13	3	121.17	0	0.00	121.00	3	2,953	0.10%
2018/06/07	0	0.00	1	124.50	124.50	-1	3,037	-0.03%
2018/06/06	0	0.00	1	124.00	124.00	-1	3,011	-0.03%
2018/06/01	0	0.00	1	123.00	122.00	-1	2,976	-0.03%
2018/05/31	0	0.00	6	121.50	121.50	-6	2,954	-0.20%
2018/05/30	6	118.33	0	0.00	118.00	6	2,723	0.22%
2018/05/29	3	119.83	0	0.00	120.50	3	2,723	0.11%
2018/05/28	1	120.50	0	0.00	121.00	1	2,734	0.04%
2018/05/24	2	121.75	0	0.00	122.50	2	2,782	0.07%
2018/05/23	5	122.60	0	0.00	122.00	5	2,795	0.18%
2018/05/22	0	0.00	1	126.00	125.00	-1	2,793	-0.04%
2018/05/21	0	0.00	2	126.25	125.50	-2	2,812	-0.07%
2018/05/18	2	123.75	0	0.00	124.00	2	2,851	0.07%
2018/05/17	1	125.50	8	126.56	125.50	-7	2,886	-0.24%
2018/05/15	2	123.50	1	124.00	122.50	1	2,998	0.03%
2018/05/14	0	0.00	3	128.50	125.50	-3	3,060	-0.10%
2018/05/11	0	0.00	5	126.80	125.50	-5	3,090	-0.16%
2018/05/10	1	124.00	6	123.92	123.00	-5	3,071	-0.16%
2018/05/09	0	0.00	2	121.75	120.50	-2	3,040	-0.07%
2018/05/08	0	0.00	3	121.00	121.50	-3	3,059	-0.10%
2018/05/04	1	118.00	0	0.00	118.00	1	3,071	0.03%
2018/05/03	1	119.00	0	0.00	118.50	1	3,095	0.03%
2018/04/30	0	0.00	3	120.67	121.50	-3	3,134	-0.10%
2018/04/25	0	0.00	8	119.94	120.50	-8	3,175	-0.25%
2018/04/24	1	117.00	0	0.00	117.50	1	3,201	0.03%
2018/04/23	0	0.00	20	120.00	119.00	-20	3,282	-0.61%
2018/04/19	17	118.68	11	120.00	119.00	6	3,301	0.18%
2018/04/18	0	0.00	2	119.25	118.50	-2	3,319	-0.06%
2018/04/17	3	117.50	0	0.00	117.50	3	3,346	0.09%
2018/04/16	1	119.50	1	121.50	119.00	0	3,382	0.00%
2018/04/13	10	118.50	0	0.00	120.50	10	3,472	0.29%
2018/04/12	6	118.67	4	120.00	120.00	2	3,513	0.06%
2018/04/11	2	117.50	2	119.50	119.50	0	3,550	0.00%
2018/04/10	5	117.80	0	0.00	117.50	5	3,589	0.14%
2018/04/09	0	0.00	2	119.00	119.00	-2	3,633	-0.06%
2018/04/03	2	116.00	0	0.00	116.00	2	3,627	0.06%
2018/04/02	4	117.25	0	0.00	117.00	4	3,641	0.11%
2018/03/31	3	119.00	0	0.00	118.50	3	3,692	0.08%
2018/03/30	0	0.00	1	119.50	119.50	-1	3,761	-0.03%
2018/03/28	0	0.00	1	119.50	118.50	-1	3,739	-0.03%
2018/03/27	1	119.00	0	0.00	119.50	1	3,752	0.03%
2018/03/26	0	0.00	1	117.50	118.50	-1	3,735	-0.03%
2018/03/21	1	106.00	0	0.00	106.00	1	3,532	0.03%
2018/03/20	1	115.50	0	0.00	115.50	1	3,294	0.03%
2018/03/19	1	115.50	0	0.00	116.00	1	3,305	0.03%
2018/03/08	0	0.00	1	114.50	114.50	-1	3,390	-0.03%
2018/03/06	0	0.00	2	114.00	114.00	-2	3,459	-0.06%
2018/03/05	2	111.75	1	113.50	111.50	1	3,506	0.03%
2018/03/02	2	112.25	0	0.00	112.50	2	3,473	0.06%
2018/03/01	1	114.50	0	0.00	114.50	1	3,455	0.03%
2018/02/26	0	0.00	1	118.50	118.00	-1	3,385	-0.03%
2018/02/21	0	0.00	9	115.22	115.50	-9	3,367	-0.27%
2018/02/12	12	112.33	0	0.00	111.50	12	3,318	0.36%
2018/02/02	6	120.75	0	0.00	120.50	6	2,921	0.21%
2018/01/31	1	120.50	0	0.00	124.00	1	2,901	0.03%
2018/01/30	1	124.50	0	0.00	124.00	1	2,865	0.03%
2018/01/29	0	0.00	3	125.67	126.50	-3	2,852	-0.11%
2018/01/26	0	0.00	1	124.00	124.00	-1	2,826	-0.04%
2018/01/25	0	0.00	1	123.00	123.00	-1	2,802	-0.04%
2018/01/23	0	0.00	2	122.00	122.50	-2	2,749	-0.07%
2018/01/18	1	122.00	0	0.00	120.50	1	2,663	0.04%
2018/01/17	0	0.00	6	122.58	120.00	-6	2,637	-0.23%
2018/01/15	0	0.00	2	120.00	120.00	-2	2,557	-0.08%
2018/01/12	0	0.00	1	120.50	120.00	-1	2,664	-0.04%
2018/01/09	1	119.50	0	0.00	120.50	1	2,596	0.04%
2018/01/08	0	0.00	4	121.38	122.00	-4	2,523	-0.16%
2018/01/05	0	0.00	3	120.00	120.00	-3	2,479	-0.12%
2018/01/04	0	0.00	4	118.25	119.00	-4	2,477	-0.16%
2018/01/03	0	0.00	1	117.50	117.50	-1	2,465	-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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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

永豐金-萬盛 券商分點個股進出 永豐金-萬盛 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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析