台塑化 (6505)-國票券商分點個股進出

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
71.5
漲跌
--
漲幅
0.00%
成交量
2,102張
產業
上市油電燃氣類股
899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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/26	0	0.00	0.1	72.10	71.20	-0.1	3,702	0.00%
2024/04/25	0.1	71.90	0	0.00	72.00	0.1	3,726	0.00%
2024/04/24	0	0.00	1.1	72.65	72.90	-1.1	3,734	-0.03%
2024/04/23	1.1	72.04	9.7	72.24	72.90	-8.6	3,809	-0.23%
2024/04/22	11.7	71.71	10	71.01	72.70	1.7	3,887	0.04%
2024/04/19	2	69.40	0	0.00	69.30	2	3,788	0.05%
2024/04/18	9	69.41	6.6	69.88	70.30	2.4	3,674	0.06%
2024/04/17	2.6	70.54	0	0.00	70.30	2.6	3,610	0.07%
2024/04/16	1	71.20	0	0.00	71.10	1	3,543	0.03%
2024/04/12	1	72.60	0	0.00	72.50	1	3,393	0.03%
2024/04/11	1	72.70	0	0.00	73.30	1	3,345	0.03%
2024/04/10	0.2	73.80	0.4	73.50	74.00	-0.3	3,298	-0.01%
2024/04/09	1.4	73.24	0	0.00	73.30	1.4	3,276	0.04%
2024/04/08	1	72.20	0	0.00	72.70	1	3,212	0.03%
2024/04/03	0	0.00	0.5	72.70	72.30	-0.5	3,181	-0.02%
2024/04/02	0.5	72.00	13.3	72.02	72.20	-12.7	3,062	-0.42%
2024/04/01	10.3	71.69	4	71.45	71.80	6.3	2,994	0.21%
2024/03/29	4	69.40	0	0.00	69.50	4	2,877	0.14%
2024/03/28	2	68.80	0	0.00	68.60	2	2,825	0.07%
2024/03/27	1	69.40	1.2	70.03	69.40	-0.2	2,799	-0.01%
2024/03/26	1.2	69.41	3	69.87	70.20	-1.8	2,759	-0.07%
2024/03/25	1	67.80	0	0.00	68.60	1	2,676	0.04%
2024/03/22	11	68.01	0	0.00	68.10	11	2,643	0.42%
2024/03/21	7	68.50	0	0.00	69.00	7	2,556	0.27%
2024/03/20	7	69.01	0	0.00	69.40	7	2,480	0.28%
2024/03/19	2	69.65	4	69.90	69.70	-2	2,443	-0.08%
2024/03/18	1	70.30	10	70.50	70.60	-9	2,364	-0.38%
2024/03/15	0	0.00	0	71.60	71.20	0	2,318	0.00%
2024/03/14	2	70.90	0	0.00	71.20	2	2,261	0.09%
2024/03/13	1	70.70	0	0.00	70.70	1	2,236	0.04%
2024/03/12	0	0.00	0.1	71.50	71.10	-0.1	2,205	0.00%
2024/03/11	0.1	71.50	1.3	71.46	71.10	-1.2	2,170	-0.06%
2024/03/08	6.3	70.48	0	0.00	70.70	6.3	2,149	0.29%
2024/03/06	5	71.30	0	0.00	71.30	5	2,078	0.24%
2024/03/05	0	0.00	3	71.80	71.60	-3	2,076	-0.14%
2024/03/04	0	72.40	0	0.00	72.10	0	2,056	0.00%
2024/03/01	1	72.20	0	0.00	72.30	1	2,038	0.05%
2024/02/27	1	71.80	0	0.00	71.70	1	1,947	0.05%
2024/02/26	3	71.93	0	0.00	72.30	3	1,922	0.16%
2024/02/19	1	74.00	0	0.00	74.10	1	1,965	0.05%
2024/02/16	0	73.90	2	73.85	73.80	-2	2,044	-0.10%
2024/02/02	0	0.00	0.7	75.24	76.00	-0.7	2,031	-0.03%
2024/02/01	0.7	75.94	0	0.00	76.20	0.7	2,013	0.03%
2024/01/30	0	0.00	0.5	75.10	73.70	-0.5	1,977	-0.03%
2024/01/29	0.5	74.50	30	74.90	75.10	-29.5	1,991	-1.48%
2024/01/26	0	0.00	40	74.00	74.00	-40	1,983	-2.02%
2024/01/24	5	72.60	0	0.00	73.00	5	1,961	0.25%
2024/01/23	0	72.60	0	0.00	72.40	0	1,946	0.00%
2024/01/22	0	72.00	2	72.30	72.40	-2	1,943	-0.10%
2024/01/19	1	72.10	0	0.00	72.20	1	1,922	0.05%
2024/01/18	0.1	72.80	0	0.00	72.30	0.1	1,883	0.00%
2024/01/17	7.1	73.07	0	0.00	73.00	7.1	1,842	0.38%
2024/01/16	43.2	75.08	0	0.00	74.80	43.2	1,733	2.49%
2024/01/15	20	78.20	0	0.00	78.20	20	1,609	1.24%
2024/01/12	2	79.10	0	0.00	79.00	2	1,616	0.12%
2024/01/11	4	78.68	0	0.00	78.70	4	1,634	0.24%
2024/01/09	10.1	79.30	1	79.30	79.30	9.1	1,673	0.54%
2024/01/05	21	79.70	0	0.00	79.60	21	1,687	1.24%
2024/01/03	1	79.80	0.1	80.50	79.70	0.9	1,778	0.05%
2024/01/02	0.1	80.50	0	0.00	80.90	0.1	1,764	0.00%
2023/12/29	0	0.00	0.5	81.25	80.70	-0.5	1,770	-0.03%
2023/12/28	0.5	81.60	0.3	81.47	81.80	0.2	1,783	0.01%
2023/12/27	0.3	81.50	2.3	81.40	81.60	-2	1,774	-0.12%
2023/12/26	2.3	81.36	44.4	81.01	81.80	-42.1	1,754	-2.40%
2023/12/25	0.4	80.80	21	80.70	80.70	-20.6	1,745	-1.18%
2023/12/22	12.1	80.44	0	0.00	80.20	12.1	1,756	0.69%
2023/12/21	10	82.00	2.2	82.23	81.90	7.8	1,746	0.45%
2023/12/20	0.4	82.68	2.5	82.25	82.90	-2.1	1,736	-0.12%
2023/12/19	0	82.60	3.6	82.32	82.50	-3.6	1,723	-0.21%
2023/12/18	0	83.00	0.8	83.33	83.20	-0.7	1,739	-0.04%
2023/12/15	5.9	83.49	0	0.00	83.80	5.9	1,747	0.34%
2023/12/14	2.8	82.69	0	0.00	83.30	2.8	1,711	0.16%
2023/12/13	20	81.70	0.7	82.05	81.60	19.3	1,666	1.16%
2023/12/12	0.7	82.07	0.2	82.01	82.50	0.6	1,695	0.03%
2023/12/11	0.2	81.60	0.2	81.93	81.80	-0.1	1,702	0.00%
2023/12/08	0.2	82.20	2	82.00	82.20	-1.8	1,726	-0.10%
2023/12/07	5	82.40	0.4	82.61	82.30	4.6	1,722	0.27%
2023/12/06	0.4	83.07	1	83.60	83.10	-0.6	1,738	-0.03%
2023/12/05	0	0.00	2.3	82.67	82.80	-2.3	1,748	-0.13%
2023/12/04	0	0.00	3.7	83.05	83.00	-3.7	1,761	-0.21%
2023/12/01	20	83.80	5.3	83.77	83.50	14.7	1,787	0.82%
2023/11/30	2	84.84	0	0.00	85.00	2	1,783	0.11%
2023/11/29	1.4	84.28	1.3	84.53	84.50	0.1	1,779	0.01%
2023/11/28	2.3	84.25	0.4	83.60	84.70	1.9	1,783	0.11%
2023/11/27	0.4	82.70	4.7	83.32	82.90	-4.3	1,796	-0.24%
2023/11/24	0.4	84.01	0	0.00	84.60	0.4	1,802	0.02%
2023/11/23	1.5	83.93	0.3	84.03	84.00	1.2	1,798	0.07%
2023/11/22	0.1	84.40	2.1	84.17	84.00	-2	1,803	-0.11%
2023/11/21	2	84.77	13.1	85.04	85.30	-11.1	1,817	-0.61%
2023/11/20	0.3	83.15	3	83.26	83.80	-2.7	1,759	-0.15%
2023/11/17	2.9	83.78	1.8	83.50	83.70	1.1	1,760	0.06%
2023/11/16	4.3	83.34	0	0.00	84.00	4.3	1,727	0.25%
2023/11/15	93.8	82.09	111	83.07	83.00	-17.2	1,699	-1.01%	大賣/
2023/11/14	2.5	81.18	1.1	81.34	81.20	1.4	1,614	0.08%
2023/11/13	0.1	80.50	0	0.00	80.70	0.1	1,594	0.01%
2023/11/10	0	0.00	0.3	80.32	80.30	-0.3	1,609	-0.02%
2023/11/09	0.3	80.50	0.5	80.53	80.60	-0.2	1,605	-0.02%
2023/11/08	0.5	80.40	0	0.00	81.10	0.5	1,606	0.03%
2023/11/07	0	0.00	0.3	81.00	81.50	-0.3	1,612	-0.02%
2023/11/06	0.3	81.40	3.1	81.35	81.50	-2.9	1,624	-0.18%
2023/11/03	0.1	80.00	2	80.30	80.90	-1.9	1,599	-0.12%
2023/11/02	0	79.70	0	0.00	79.50	0	1,621	0.00%
2023/10/31	2	79.10	0	0.00	79.10	2	1,635	0.12%
2023/10/26	1	79.20	0	0.00	78.90	1	1,691	0.06%
2023/10/25	1	79.80	0	0.00	79.90	1	1,675	0.06%
2023/10/24	1	80.00	0	0.00	80.10	1	1,687	0.06%
2023/10/23	0	0.00	0.7	80.49	80.00	-0.7	1,693	-0.04%
2023/10/20	0.7	80.98	1.5	80.51	80.70	-0.8	1,716	-0.05%
2023/10/19	0	81.10	2.1	81.33	81.50	-2.1	1,730	-0.12%
2023/10/18	3.6	81.99	58.1	81.89	82.10	-54.5	1,753	-3.11%
2023/10/17	0	81.40	2.2	81.11	81.80	-2.2	1,757	-0.12%
2023/10/16	0.2	81.03	0	0.00	81.40	0.2	1,779	0.01%
2023/10/13	2	80.25	0	0.00	80.10	2	1,786	0.11%
2023/10/11	0	0.00	5	80.82	81.40	-5	1,780	-0.28%
2023/10/04	8	78.19	0	0.00	78.10	8	1,748	0.46%
2023/10/03	14	79.56	0	0.00	79.10	14	1,749	0.80%
2023/10/02	2	80.30	2	80.70	80.30	0	1,766	0.00%
2023/09/27	37	79.46	0	0.00	79.50	37	1,810	2.04%
2023/09/26	2	79.60	0	0.00	79.40	2	1,803	0.11%
2023/09/22	2	79.80	0	0.00	80.30	2	1,785	0.11%
2023/09/21	13	80.18	0	0.00	80.00	13	1,788	0.73%
2023/09/20	0	0.00	0.2	81.20	81.50	-0.2	1,793	-0.01%
2023/09/19	0.2	81.40	0.2	82.02	81.20	0	1,788	0.00%
2023/09/18	0.2	81.90	0	0.00	82.00	0.2	1,783	0.01%
2023/09/15	0	0.00	42.9	82.15	81.80	-42.9	1,797	-2.39%
2023/09/14	0.9	82.69	43.8	82.76	83.00	-43	1,764	-2.43%
2023/09/13	0.5	82.20	8.3	82.19	82.60	-7.8	1,748	-0.44%
2023/09/12	12.9	81.50	2.2	81.68	81.50	10.7	1,763	0.61%
2023/09/11	0.3	80.99	0.9	80.99	81.40	-0.5	1,752	-0.03%
2023/09/08	15.4	79.89	0	0.00	80.60	15.4	1,736	0.89%
2023/09/07	12	79.60	0	0.00	79.60	12	1,768	0.68%
2023/09/06	30	80.04	0.1	81.00	79.90	29.9	1,766	1.69%
2023/09/05	18.1	80.76	2	80.83	80.80	16.1	1,750	0.92%
2023/09/04	2	80.81	0	0.00	81.30	2	1,753	0.11%
2023/08/31	0	0.00	0.6	80.05	79.30	-0.6	1,771	-0.03%
2023/08/30	0.6	80.30	0.2	80.47	80.50	0.4	1,755	0.02%
2023/08/29	0.2	79.80	0	79.90	80.10	0.2	1,763	0.01%
2023/08/28	0	80.10	0.1	80.10	80.00	-0.1	1,772	0.00%
2023/08/25	0.1	80.60	0.3	80.55	79.60	-0.2	1,814	-0.01%
2023/08/24	0.3	80.55	2.5	80.71	80.40	-2.1	1,810	-0.12%
2023/08/23	2.5	80.95	0	0.00	81.20	2.5	1,809	0.14%
2023/08/22	0	0.00	0.1	79.40	79.90	-0.1	1,804	-0.01%
2023/08/21	0.1	79.20	0	0.00	79.40	0.1	1,811	0.01%
2023/08/18	5	79.00	0	0.00	79.00	5	1,822	0.27%
2023/08/17	1	78.90	0	0.00	78.80	1	1,831	0.05%
2023/08/16	0	0.00	48.5	80.35	79.50	-48.5	1,826	-2.65%
2023/08/15	12.5	81.49	1	81.10	81.00	11.5	1,844	0.62%
2023/08/14	12	81.00	5.9	81.16	81.00	6.1	1,883	0.32%
2023/08/11	25.9	81.90	2.4	81.65	81.90	23.6	1,993	1.18%
2023/08/10	2.4	81.12	0.2	81.40	81.40	2.1	2,022	0.11%
2023/08/09	0.2	80.30	0	0.00	81.00	0.2	1,999	0.01%
2023/08/08	3	80.23	1.1	80.70	79.80	1.9	1,991	0.10%
2023/08/07	1.1	81.00	0.8	80.84	81.10	0.3	1,948	0.01%
2023/08/04	0.8	80.83	0	0.00	80.60	0.8	1,946	0.04%
2023/08/02	18	79.96	0.1	80.64	79.60	17.9	1,936	0.93%
2023/08/01	8.1	81.00	0.6	80.64	81.00	7.5	1,892	0.39%
2023/07/31	2.6	80.64	0	0.00	80.20	2.6	1,873	0.14%
2023/07/28	0	0.00	2	80.45	80.10	-2	1,857	-0.11%
2023/07/25	0.1	79.00	0	0.00	79.00	0.1	1,828	0.00%
2023/07/24	3.1	78.21	0	0.00	78.40	3.1	1,807	0.17%
2023/07/21	2	79.10	0	0.00	78.60	2	1,801	0.11%
2023/07/20	2	79.01	0	0.00	79.10	2	1,760	0.12%
2023/07/19	3.1	79.32	0	0.00	79.30	3.1	1,717	0.18%
2023/07/18	1	79.80	0	0.00	79.80	1	1,685	0.06%
2023/07/17	4	80.63	0	0.00	80.80	4	1,658	0.24%
2023/07/13	1	80.40	0	0.00	80.80	1	1,643	0.06%
2023/07/12	1	79.30	0	0.00	79.50	1	1,630	0.06%
2023/07/07	0	80.20	0	0.00	79.90	0	1,624	0.00%
2023/07/06	8	81.54	0	0.00	81.00	8	1,596	0.50%
2023/07/05	8	83.23	0	0.00	83.30	8	1,562	0.51%
2023/07/04	3	83.50	0	0.00	83.50	3	1,556	0.20%
2023/06/28	0	85.30	0	0.00	85.30	0	1,596	0.00%
2023/06/27	0.1	86.80	0	0.00	86.40	0.1	1,574	0.00%
2023/06/26	0.1	86.70	0.4	87.17	86.80	-0.3	1,573	-0.02%
2023/06/21	63.4	86.97	71	87.56	87.50	-7.6	1,566	-0.49%
2023/06/20	0.1	86.80	0.3	86.90	87.00	-0.2	1,566	-0.01%
2023/06/19	0.3	86.80	0	86.70	87.10	0.3	1,567	0.02%
2023/06/16	0	86.70	0	0.00	86.40	0	1,570	0.00%
2023/06/15	0.1	87.30	3.2	87.26	87.00	-3.1	1,539	-0.20%
2023/06/14	84.2	87.43	90	87.60	87.80	-5.8	1,570	-0.37%
2023/06/12	0	0.00	1	88.40	88.20	-1	1,553	-0.06%
2023/06/08	1	87.50	30	88.05	87.80	-29	1,574	-1.84%
2023/06/07	35	88.50	80	88.78	88.90	-45	1,608	-2.80%
2023/06/06	65	88.28	5	88.60	88.60	60	1,600	3.75%
2023/06/05	1	87.70	1	88.10	87.60	0	1,615	0.00%
2023/06/02	0	0.00	0	87.30	87.10	0	1,591	0.00%
2023/06/01	32	85.82	0	0.00	85.50	32	1,598	2.00%
2023/05/31	95.1	86.60	165	86.61	86.20	-70	1,610	-4.34%	大賣/
2023/05/30	70	86.66	0	0.00	86.40	70	1,596	4.38%
2023/05/26	1	86.01	6.2	86.63	86.60	-5.1	1,650	-0.31%
2023/05/25	0	0.00	6.4	87.98	87.60	-6.4	1,651	-0.39%
2023/05/24	60.9	88.18	61.5	88.94	89.50	-0.6	1,673	-0.04%
2023/05/23	0.2	88.67	1	88.70	88.20	-0.8	1,710	-0.05%
2023/05/22	2.2	88.76	4	88.69	88.60	-1.8	1,701	-0.11%
2023/05/19	1.5	89.51	0.6	89.24	89.80	0.9	1,694	0.05%
2023/05/18	3.3	89.11	0.9	88.62	89.80	2.4	1,698	0.14%
2023/05/17	85.2	88.73	87	89.42	89.60	-1.8	1,676	-0.11%
2023/05/16	41	87.55	35	88.08	88.20	6	1,563	0.39%
2023/05/15	1.3	84.97	0	0.00	85.30	1.3	1,534	0.09%
2023/05/12	1	84.50	0	0.00	84.50	1	1,547	0.06%
2023/05/10	0	0.00	1.7	85.14	85.20	-1.7	1,574	-0.11%
2023/05/09	1.7	85.55	0.3	85.15	86.10	1.3	1,588	0.08%
2023/05/08	1.4	84.95	0	0.00	84.80	1.4	1,595	0.09%
2023/05/05	1	84.80	0	0.00	85.10	1	1,601	0.06%
2023/04/27	0	0.00	0.6	86.24	86.50	-0.6	1,839	-0.03%
2023/04/26	40.6	86.30	40	86.51	86.90	0.6	1,879	0.03%
2023/04/21	7	84.89	0	85.20	85.40	7	1,927	0.36%
2023/04/20	0	85.20	0	85.30	85.20	0	1,941	0.00%
2023/04/19	0	86.89	3.1	86.09	85.60	-3.1	1,979	-0.15%
2023/04/18	1.5	86.97	6.4	86.36	86.50	-4.9	1,968	-0.25%
2023/04/17	0.3	87.83	2.5	87.62	87.70	-2.2	1,959	-0.11%
2023/04/14	2.5	88.35	2.3	88.20	88.20	0.2	1,951	0.01%
2023/04/13	2.3	87.87	1	88.10	88.40	1.3	1,951	0.07%
2023/04/12	1	87.30	3.3	87.58	87.60	-2.4	1,925	-0.12%
2023/04/11	1.2	87.07	1.5	87.43	87.60	-0.3	1,939	-0.01%
2023/04/10	1.7	86.95	1.3	87.15	87.50	0.4	1,944	0.02%
2023/04/07	3.3	86.17	41	86.11	86.80	-37.7	1,933	-1.95%
2023/04/06	0.2	86.68	41.5	86.38	86.00	-41.3	1,926	-2.15%
2023/03/31	0.5	84.48	0.8	84.70	85.00	-0.3	1,898	-0.01%
2023/03/30	2	84.10	0.1	84.40	84.70	1.9	1,885	0.10%
2023/03/29	0.1	84.30	2.1	84.50	84.70	-2	1,883	-0.11%
2023/03/28	0	84.29	0	84.20	84.30	0	1,903	0.00%
2023/03/27	0	83.70	0	0.00	84.00	0	1,907	0.00%
2023/03/24	6	83.20	0	0.00	83.20	6	1,952	0.31%
2023/03/23	0	0.00	4	83.65	84.00	-4	1,962	-0.20%
2023/03/21	0.1	82.00	0	0.00	81.70	0.1	1,984	0.00%
2023/03/20	11	81.60	0	82.10	81.50	11	1,990	0.55%
2023/03/16	46	81.69	0	0.00	81.60	46	2,001	2.30%
2023/03/15	18	82.43	0	0.00	82.20	18	2,020	0.89%
2023/03/14	1	82.40	0.7	82.67	82.20	0.3	2,027	0.01%
2023/03/13	1.7	83.38	0	0.00	83.10	1.7	2,016	0.09%
2023/03/10	0	0.00	0.1	83.96	83.30	-0.1	2,020	-0.01%
2023/03/09	0.1	84.90	2.8	84.85	84.50	-2.7	2,034	-0.13%
2023/03/08	2.8	85.44	1	85.20	85.70	1.8	2,083	0.08%
2023/03/07	0	84.28	0.7	84.22	84.70	-0.7	2,071	-0.03%
2023/03/06	1.7	84.32	0	0.00	84.10	1.7	2,113	0.08%
2023/03/01	0	0.00	12	83.60	83.60	-12	2,159	-0.56%
2023/02/24	0	84.70	12	85.00	85.10	-12	2,108	-0.57%
2023/02/23	0	85.40	0	0.00	85.00	0	2,102	0.00%
2023/02/22	0	0.00	49.1	85.10	85.10	-49.1	2,114	-2.32%
2023/02/21	0.1	85.19	4.1	85.58	85.60	-4	2,090	-0.19%
2023/02/20	0.1	84.50	0	0.00	84.60	0.1	2,095	0.00%
2023/02/15	2	82.35	0	0.00	82.30	2	2,175	0.09%
2023/02/09	3	82.20	0	0.00	83.00	3	2,184	0.14%
2023/02/08	70	82.39	0	0.00	82.30	70	2,189	3.20%
2023/02/03	1	82.10	0	0.00	82.20	1	2,197	0.05%
2023/02/01	0	0.00	4.1	83.23	82.70	-4.1	2,205	-0.18%
2023/01/31	0	84.50	1.5	84.73	83.90	-1.5	2,199	-0.07%
2023/01/30	63.6	84.94	62.1	85.01	84.60	1.5	2,191	0.07%
2023/01/17	0	83.50	1.3	83.33	83.10	-1.3	2,142	-0.06%
2023/01/16	2.4	83.39	1	83.70	83.80	1.4	2,170	0.06%
2023/01/13	0.8	82.12	0	82.40	82.20	0.8	2,144	0.04%
2023/01/12	0.2	81.80	0	81.60	81.70	0.2	2,177	0.01%
2023/01/11	0	82.00	0	0.00	81.20	0	2,195	0.00%
2023/01/10	0	0.00	0	82.50	82.60	0	2,199	0.00%
2023/01/09	0	81.60	2	81.80	82.10	-2	2,187	-0.09%
2023/01/06	4	80.00	0	0.00	81.20	4	2,191	0.18%
2023/01/03	0	0.00	0	79.70	80.10	0	2,289	0.00%
2022/12/30	0	80.10	0	0.00	80.30	0	2,296	0.00%
2022/12/28	0	0.00	8	80.45	80.50	-8	2,340	-0.34%
2022/12/23	0	0.00	0	79.80	80.10	0	2,435	0.00%
2022/12/22	0	80.60	0	0.00	81.00	0	2,446	0.00%
2022/12/21	3	80.00	2	79.80	79.60	1	2,466	0.04%
2022/12/19	0.1	80.60	0	0.00	80.30	0.1	2,472	0.00%
2022/12/16	1.1	81.32	0	0.00	81.00	1.1	2,484	0.04%
2022/12/15	0	0.00	0.9	82.58	82.80	-0.9	2,518	-0.03%
2022/12/14	0.9	82.89	0	0.00	82.80	0.9	2,532	0.03%
2022/12/12	0.1	81.50	0	0.00	81.10	0.1	2,550	0.00%
2022/12/09	0.1	82.00	0	0.00	81.50	0.1	2,610	0.00%
2022/12/08	3	81.60	0	0.00	81.30	3	2,641	0.11%
2022/12/07	1	82.80	0	0.00	82.40	1	2,644	0.04%
2022/12/06	1.1	83.08	2	83.64	83.30	-1	2,635	-0.04%
2022/12/05	2	83.92	2.6	84.09	84.20	-0.6	2,634	-0.02%
2022/12/02	2.7	83.57	0	0.00	83.50	2.7	2,636	0.10%
2022/12/01	2.1	84.10	0	0.00	84.30	2.1	2,665	0.08%
2022/11/30	0	0.00	0.2	84.26	84.60	-0.2	2,616	-0.01%
2022/11/29	0.2	84.20	0	0.00	84.50	0.2	2,554	0.01%
2022/11/28	1.1	84.12	4.8	83.94	84.00	-3.8	2,551	-0.15%
2022/11/25	2.5	85.79	5.6	86.41	86.90	-3	2,586	-0.12%
2022/11/24	4.9	84.95	0	0.00	85.40	4.9	2,546	0.19%
2022/11/23	0.1	83.60	0.5	83.60	83.10	-0.5	2,557	-0.02%
2022/11/22	1.6	83.33	0	0.00	83.40	1.6	2,609	0.06%
2022/11/18	0	0.00	4.3	83.00	82.80	-4.3	2,628	-0.16%
2022/11/17	0.3	83.67	0.6	83.35	83.60	-0.3	2,623	-0.01%
2022/11/16	0.5	85.31	6.6	84.47	83.20	-6.1	2,626	-0.23%
2022/11/15	2.9	84.97	7.2	85.28	85.90	-4.4	2,588	-0.17%
2022/11/14	1.4	84.33	4.8	84.82	85.10	-3.3	2,559	-0.13%
2022/11/11	0.7	83.36	0.3	83.29	83.90	0.4	2,531	0.02%
2022/11/10	0.1	82.87	2.3	82.74	82.50	-2.2	2,542	-0.09%
2022/11/09	1	83.10	1.6	82.89	83.30	-0.6	2,542	-0.02%
2022/11/08	1.1	83.01	0.6	82.90	83.30	0.4	2,531	0.02%
2022/11/07	0.6	82.47	0	0.00	83.00	0.6	2,539	0.02%
2022/11/04	1.7	81.33	0.8	80.92	82.30	0.9	2,541	0.04%
2022/11/03	0.3	81.48	1.4	81.21	81.80	-1.1	2,553	-0.04%
2022/11/02	0.2	81.80	1.2	82.33	81.90	-1	2,544	-0.04%
2022/11/01	3	82.90	0.4	82.60	83.20	2.6	2,531	0.10%
2022/10/31	0.5	81.61	0	81.83	83.00	0.5	2,526	0.02%
2022/10/28	2.5	82.30	5	82.24	81.80	-2.5	2,544	-0.10%
2022/10/27	3	82.52	0.2	82.40	82.00	2.8	2,536	0.11%
2022/10/26	0.6	81.45	1.5	81.39	82.10	-0.8	2,527	-0.03%
2022/10/25	3.2	81.29	3.1	81.77	81.70	0.1	2,493	0.00%
2022/10/24	1.9	80.14	10.1	80.55	80.60	-8.3	2,464	-0.34%
2022/10/21	0.7	78.28	0.2	78.21	79.00	0.5	2,421	0.02%
2022/10/20	0.2	77.10	0.2	76.66	77.40	0.1	2,412	0.00%
2022/10/19	0.2	79.10	0.1	78.70	77.90	0.1	2,362	0.00%
2022/10/18	0.1	78.99	1.3	78.66	79.40	-1.2	2,329	-0.05%
2022/10/17	1.2	78.06	0.9	78.23	79.00	0.3	2,350	0.01%
2022/10/14	0.9	76.94	9	77.83	77.90	-8.1	2,353	-0.34%
2022/10/13	5	76.80	1	75.50	75.50	4	2,377	0.17%
2022/10/12	10	78.30	10	78.30	78.10	0	2,349	0.00%
2022/10/11	10	78.38	0	0.00	79.00	10	2,434	0.41%
2022/10/06	0	0.00	0	81.70	80.60	0	2,439	0.00%
2022/10/05	0	80.80	5	80.70	80.90	-5	2,466	-0.20%
2022/10/04	0	0.00	0.2	81.21	81.10	-0.2	2,478	-0.01%
2022/10/03	0.2	81.80	2.2	81.59	81.40	-2	2,485	-0.08%
2022/09/30	1.8	82.35	8.1	82.51	82.90	-6.4	2,506	-0.25%
2022/09/29	1.6	80.82	20.4	81.01	81.70	-18.8	2,486	-0.76%
2022/09/28	25.4	79.87	13.5	79.99	80.10	11.8	2,503	0.47%
2022/09/27	0.5	79.40	8.2	79.39	79.50	-7.6	2,528	-0.30%
2022/09/26	5.2	79.10	0	0.00	79.60	5.2	2,562	0.20%
2022/09/23	1.1	79.51	0	0.00	79.40	1.1	2,590	0.04%
2022/09/22	3	79.20	0	0.00	79.30	3	2,605	0.12%
2022/09/21	23	80.44	20	80.40	80.60	3	2,543	0.12%
2022/09/20	3	80.60	0	0.00	80.90	3	2,540	0.12%
2022/09/19	2.2	81.05	0	0.00	81.30	2.2	2,567	0.09%
2022/09/13	1	82.80	0	0.00	82.90	1	2,658	0.04%
2022/09/07	13	81.05	0	0.00	80.60	13	2,828	0.46%
2022/09/02	0	0.00	3	82.70	82.00	-3	2,957	-0.10%
2022/09/01	1.1	81.91	0	0.00	83.30	1.1	2,964	0.04%
2022/08/31	0	0.00	4	83.80	83.80	-4	2,924	-0.14%
2022/08/30	1	83.00	0	0.00	83.20	1	2,900	0.03%
2022/08/29	1	84.00	0.5	84.80	83.70	0.5	2,868	0.02%
2022/08/26	1.5	86.23	1.3	86.30	86.40	0.2	2,836	0.01%
2022/08/25	1	86.02	0	86.00	86.40	1	2,844	0.03%
2022/08/24	0.3	84.84	0	0.00	85.10	0.3	2,835	0.01%
2022/08/22	0	0.00	0	85.23	85.50	0	2,946	0.00%
2022/08/19	0	85.80	1.1	85.19	85.70	-1.1	2,963	-0.04%
2022/08/18	1.1	85.24	0	0.00	85.60	1.1	2,965	0.04%
2022/08/17	1	85.10	0	0.00	85.10	1	2,979	0.03%
2022/08/16	1	84.40	1.4	84.34	84.40	-0.4	2,938	-0.01%
2022/08/12	0.4	83.70	0	0.00	83.60	0.4	2,967	0.01%
2022/08/10	1	81.90	0	0.00	81.90	1	3,007	0.03%
2022/08/08	1	82.70	0.2	82.92	82.80	0.8	3,008	0.03%
2022/08/05	0.2	83.41	0	0.00	83.10	0.2	3,027	0.01%
2022/08/01	0	0.00	0.5	84.50	84.50	-0.5	3,016	-0.02%
2022/07/29	1.5	84.14	0	0.00	84.50	1.5	3,045	0.05%
2022/07/28	0	0.00	1	84.00	84.10	-1	3,049	-0.03%
2022/07/27	0	0.00	0.1	83.70	84.00	-0.1	3,046	0.00%
2022/07/22	6	82.65	0	0.00	82.60	6	3,090	0.19%
2022/07/21	4	82.80	80	82.83	83.30	-76	3,085	-2.46%
2022/07/20	80	82.45	0	0.00	82.60	80	3,091	2.59%
2022/07/19	0	0.00	2.3	84.41	84.70	-2.3	3,084	-0.07%
2022/07/18	4.2	82.32	0	0.00	84.20	4.2	3,087	0.14%
2022/07/15	1	82.30	0.3	83.30	82.10	0.7	2,991	0.02%
2022/07/14	0.4	84.37	1.1	83.89	84.40	-0.6	2,969	-0.02%
2022/07/13	1.1	84.29	0	0.00	84.20	1.1	2,964	0.04%
2022/07/11	0	0.00	11	88.68	87.70	-11	2,889	-0.38%
2022/07/08	0	89.30	0.1	89.30	89.40	-0.1	2,868	0.00%
2022/07/07	0.1	90.30	5	89.30	89.50	-4.9	2,845	-0.17%
2022/07/06	0	0.00	32.4	91.22	90.30	-32.4	2,827	-1.14%
2022/07/05	1	95.40	9.5	93.03	93.30	-8.5	2,822	-0.30%
2022/07/04	10.6	95.87	16.2	95.54	94.90	-5.6	2,783	-0.20%
2022/07/01	1.8	93.46	2.3	92.93	93.00	-0.6	2,781	-0.02%
2022/06/30	1.2	94.06	1.7	94.28	93.80	-0.5	2,788	-0.02%
2022/06/29	32.3	95.55	1.9	95.14	95.70	30.4	2,762	1.10%
2022/06/28	22.3	96.05	0	95.61	96.00	22.2	2,779	0.80%
2022/06/27	3.9	96.75	3.8	96.37	95.20	0.1	2,803	0.00%
2022/06/24	8.8	94.89	4.7	94.82	95.00	4.1	2,768	0.15%
2022/06/23	0.9	93.42	0.6	92.72	93.40	0.4	2,723	0.01%
2022/06/22	15.6	92.42	15	92.40	92.10	0.6	2,695	0.02%
2022/06/21	0	0.00	6	93.40	93.90	-6	2,668	-0.22%
2022/06/17	0	0.00	1	96.70	96.00	-1	2,553	-0.04%
2022/06/15	82	96.63	101.1	96.79	96.90	-19.1	2,471	-0.77%	大賣/
2022/06/14	20	96.90	3	96.97	96.90	17	2,479	0.69%
2022/06/13	2	94.15	3.5	94.04	95.30	-1.5	2,490	-0.06%
2022/06/10	0.1	96.25	4.4	96.16	96.00	-4.3	2,474	-0.18%
2022/06/09	0	96.70	1.9	96.87	97.00	-1.9	2,524	-0.07%
2022/06/08	81	96.12	75.1	96.15	96.10	5.9	2,579	0.23%
2022/06/07	3	95.60	5.3	95.55	95.30	-2.3	2,663	-0.09%
2022/06/06	0	0.00	0.7	95.81	96.70	-0.7	2,719	-0.03%
2022/06/02	0	0.00	1.1	95.15	95.80	-1.1	2,791	-0.04%
2022/06/01	35.2	96.71	35	96.03	96.00	0.2	2,968	0.01%
2022/05/31	2.9	96.54	1	96.90	96.80	1.9	3,005	0.06%
2022/05/30	0.8	95.51	1	96.00	96.30	-0.2	2,974	-0.01%
2022/05/27	3.9	95.21	0	0.00	95.00	3.9	2,993	0.13%
2022/05/26	0.1	95.10	1	94.80	93.90	-0.9	3,041	-0.03%
2022/05/25	83.5	94.68	80	95.09	95.00	3.5	3,072	0.11%
2022/05/24	0	0.00	0	93.95	93.90	0	3,098	0.00%
2022/05/23	0.5	94.50	0	0.00	94.60	0.5	3,090	0.02%
2022/05/20	3.7	93.76	0	0.00	94.40	3.7	3,149	0.12%
2022/05/19	2.2	92.11	0	0.00	92.70	2.2	3,131	0.07%
2022/05/18	60.2	92.99	61	94.12	93.80	-0.8	3,117	-0.03%
2022/05/17	0	91.35	2.4	92.40	92.20	-2.4	3,110	-0.08%
2022/05/16	0	91.10	1	91.30	91.30	-1	3,132	-0.03%
2022/05/13	2.3	90.19	2	90.10	90.50	0.3	3,159	0.01%
2022/05/12	2	89.50	1.2	89.64	88.70	0.8	3,203	0.03%
2022/05/11	1.2	90.10	0.5	89.76	90.20	0.7	3,218	0.02%
2022/05/10	0.5	90.69	0	0.00	90.10	0.5	3,215	0.02%
2022/05/06	0	0.00	0.1	90.50	91.20	-0.1	3,221	0.00%
2022/05/05	2.1	91.41	0	0.00	91.90	2.1	3,235	0.06%
2022/05/04	30	90.32	30	90.30	90.20	0	3,227	0.00%
2022/05/03	0	0.00	0.3	91.03	90.20	-0.3	3,290	-0.01%
2022/04/29	0.3	90.60	0	0.00	91.60	0.3	3,296	0.01%
2022/04/28	0	0.00	2	89.30	89.20	-2	3,289	-0.06%
2022/04/27	57	89.56	55	88.81	89.10	2	3,267	0.06%
2022/04/26	1	89.90	0	0.00	89.70	1	3,258	0.03%
2022/04/25	1	90.20	0	0.00	90.10	1	3,251	0.03%
2022/04/22	1	91.80	0	92.00	92.00	1	3,213	0.03%
2022/04/21	0	93.10	0	0.00	92.40	0	3,221	0.00%
2022/04/20	85	92.12	85.3	93.16	92.70	-0.3	3,235	-0.01%
2022/04/19	0.3	92.30	0	0.00	92.20	0.3	3,228	0.01%
2022/04/18	0	0.00	1	92.00	91.80	-1	3,249	-0.03%
2022/04/15	1	92.60	0	0.00	92.50	1	3,248	0.03%
2022/04/14	0	0.00	3	93.30	93.40	-3	3,252	-0.09%
2022/04/13	40	93.60	40	94.10	94.00	0	3,269	0.00%
2022/04/12	0	0.00	0	93.30	92.80	0	3,257	0.00%
2022/04/11	0	94.20	0.6	94.00	93.30	-0.6	3,256	-0.02%
2022/04/08	0.6	94.20	1	94.40	94.40	-0.4	3,228	-0.01%
2022/04/07	19	93.79	0	0.00	93.60	19	3,227	0.59%
2022/04/06	2	94.00	0	0.00	95.50	2	3,225	0.06%
2022/04/01	0	0.00	0.1	95.50	94.50	-0.1	3,181	0.00%
2022/03/31	0.1	95.40	0	0.00	94.30	0.1	3,181	0.00%
2022/03/30	2	94.60	0	0.00	95.10	2	3,161	0.06%
2022/03/22	0	0.00	6	96.08	96.10	-6	3,163	-0.19%
2022/03/21	0	95.60	0	0.00	95.60	0	3,237	0.00%
2022/03/17	1	95.70	11	95.17	96.00	-10	3,226	-0.31%
2022/03/16	1.2	93.73	1	94.40	94.90	0.2	3,170	0.01%
2022/03/15	1	93.50	0	0.00	93.60	1	3,114	0.03%
2022/03/11	6	95.85	0	0.00	95.70	6	3,053	0.20%
2022/03/10	0	0.00	6	98.90	98.00	-6	2,967	-0.20%
2022/03/09	0	0.00	0.4	99.80	100.00	-0.4	2,885	-0.01%
2022/03/08	1.2	98.77	1.6	99.99	99.20	-0.4	2,821	-0.02%
2022/03/07	0.8	102.50	1.7	101.00	100.50	-0.9	2,755	-0.03%
2022/03/04	5	100.50	12.3	100.08	100.50	-7.3	2,671	-0.27%
2022/03/03	2	100.75	1.5	101.33	101.50	0.5	2,656	0.02%
2022/03/02	0.8	100.58	7	101.57	100.50	-6.2	2,639	-0.24%
2022/03/01	1.7	99.70	3	99.93	100.00	-1.3	2,584	-0.05%
2022/02/25	0.8	97.31	3	96.56	97.80	-2.2	2,546	-0.09%
2022/02/24	3	96.37	0	0.00	96.90	3	2,542	0.12%
2022/02/23	0	0.00	1	96.96	97.30	-1	2,563	-0.04%
2022/02/22	4	96.10	0	0.00	96.10	4	2,608	0.15%
2022/02/21	1	98.10	0	99.80	98.00	1	2,601	0.04%
2022/02/18	1	98.71	0.6	99.62	98.50	0.5	2,635	0.02%
2022/02/17	0.6	99.07	5.2	99.01	99.50	-4.6	2,633	-0.17%
2022/02/16	1	97.70	1	97.70	98.60	0	2,618	0.00%
2022/02/15	1	98.01	1.4	98.60	97.90	-0.4	2,589	-0.01%
2022/02/14	32.4	100.86	0.9	99.60	98.90	31.5	2,581	1.22%
2022/02/11	0.4	99.21	0.8	98.75	98.70	-0.4	2,541	-0.02%
2022/02/10	1.4	98.37	0.3	98.20	98.50	1.1	2,523	0.04%
2022/02/09	0.3	98.29	0.6	97.34	98.90	-0.4	2,536	-0.01%
2022/02/08	0.8	97.95	0.4	97.97	98.00	0.4	2,546	0.02%
2022/02/07	0.4	97.79	1	97.70	97.80	-0.6	2,551	-0.03%
2022/01/26	0	0.00	0.3	96.70	96.10	-0.3	2,550	-0.01%
2022/01/25	0.3	95.50	0.7	96.42	95.60	-0.4	2,596	-0.01%
2022/01/24	0.7	97.25	0.1	98.00	98.00	0.7	2,567	0.03%
2022/01/21	0.1	97.20	0.6	97.09	96.70	-0.5	2,589	-0.02%
2022/01/20	0.6	98.43	1.4	98.35	98.10	-0.8	2,608	-0.03%
2022/01/19	1.4	97.86	2	98.35	98.20	-0.6	2,618	-0.02%
2022/01/18	1	98.01	11.8	98.35	98.00	-10.8	2,624	-0.41%
2022/01/17	0.1	97.70	4	97.56	97.30	-3.9	2,657	-0.15%
2022/01/14	0.4	98.30	3.1	98.71	98.50	-2.7	2,678	-0.10%
2022/01/13	2.8	99.97	0	0.00	100.50	2.8	2,701	0.10%
2022/01/12	4	98.99	1.2	98.93	99.40	2.8	2,723	0.10%
2022/01/11	2.1	97.76	4.5	98.26	98.40	-2.4	2,767	-0.09%
2022/01/10	1.3	97.50	0	0.00	97.80	1.3	2,821	0.05%
2022/01/07	0	97.50	3	97.58	97.30	-3	2,863	-0.10%
2022/01/06	2	97.20	2	96.85	97.30	0	2,895	0.00%
2022/01/05	0	0.00	0.4	96.40	96.20	-0.4	2,965	-0.01%
2022/01/04	0.4	96.00	0	0.00	96.10	0.4	3,016	0.01%
2022/01/03	0	0.00	1	96.00	95.80	-1	3,063	-0.03%
2021/12/30	1	96.00	0	0.00	95.90	1	3,177	0.03%
2021/12/29	2	95.80	1	95.80	96.50	1	3,329	0.03%
2021/12/28	0	0.00	1.4	96.68	97.00	-1.4	3,500	-0.04%
2021/12/27	1.4	97.06	2.1	96.97	97.10	-0.7	3,556	-0.02%
2021/12/24	1.1	96.71	2.3	96.83	96.80	-1.2	3,678	-0.03%
2021/12/23	0.3	95.89	2.2	95.83	96.20	-2	3,807	-0.05%
2021/12/22	0.2	95.00	1	95.20	95.00	-0.8	4,196	-0.02%
2021/12/21	3	94.67	0	0.00	95.00	3	4,273	0.07%
2021/12/20	1	95.00	0.1	95.48	95.00	0.9	4,381	0.02%
2021/12/17	1.1	95.52	0	95.86	95.90	1.1	4,398	0.03%
2021/12/16	0	95.60	0	0.00	95.10	0	4,376	0.00%
2021/12/15	3	94.60	0.9	95.52	94.70	2.1	4,413	0.05%
2021/12/14	0.9	95.91	0	0.00	95.60	0.9	4,378	0.02%
2021/12/13	0	0.00	1	95.80	95.70	-1	4,375	-0.02%
2021/12/10	1	96.20	0	0.00	96.70	1	4,362	0.02%
2021/12/09	1	97.40	0.1	97.76	97.50	0.9	4,369	0.02%
2021/12/08	0.1	97.91	0.2	97.94	97.70	-0.1	4,361	0.00%
2021/12/07	1.2	97.48	0.2	97.00	97.70	1	4,344	0.02%
2021/12/06	0.2	97.00	0.3	96.50	97.00	0	4,335	0.00%
2021/12/03	0.3	97.10	1	96.33	97.00	-0.8	4,360	-0.02%
2021/12/02	0	97.10	1.3	96.57	97.00	-1.3	4,350	-0.03%
2021/12/01	1.3	96.46	0	0.00	96.80	1.3	4,344	0.03%
2021/11/30	1	96.80	0	0.00	95.40	1	4,355	0.02%
2021/11/24	0	0.00	5	97.20	98.80	-5	4,279	-0.12%
2021/11/23	4	96.13	0	0.00	96.00	4	4,262	0.09%
2021/11/22	1	97.00	0	0.00	97.00	1	4,313	0.02%
2021/11/19	2	98.95	0	0.00	98.80	2	4,257	0.05%
2021/11/17	0	0.00	1	100.50	101.50	-1	4,222	-0.02%
2021/11/12	1	102.00	1	102.50	102.50	0	4,341	0.00%
2021/11/11	1	100.50	0	0.00	102.00	1	4,342	0.02%
2021/11/10	0	0.00	12	102.00	102.50	-12	4,333	-0.28%
2021/11/05	0	0.00	50	100.38	102.00	-50	4,324	-1.16%
2021/11/02	1	102.00	1	103.00	102.50	0	4,322	0.00%
2021/11/01	0	0.00	1	101.50	101.50	-1	4,306	-0.02%
2021/10/29	27	100.24	0	0.00	100.00	27	4,311	0.63%
2021/10/27	1	103.50	0.2	102.50	104.00	0.8	4,335	0.02%
2021/10/26	0	0.00	34	103.50	103.50	-34	4,408	-0.77%
2021/10/25	1	102.50	1	103.00	103.50	0	4,400	0.00%
2021/10/22	21	101.55	1.3	102.15	101.50	19.7	4,451	0.44%
2021/10/21	0	0.00	1	105.00	103.50	-1	4,467	-0.02%
2021/10/20	10.1	103.00	0.1	104.00	104.00	10	4,547	0.22%
2021/10/18	1	106.00	21	104.62	105.00	-20	4,542	-0.44%
2021/10/15	0	0.00	65	102.98	103.00	-65	4,535	-1.43%
2021/10/14	0.1	101.00	0	0.00	101.00	0.1	4,520	0.00%
2021/10/13	2.3	103.72	3	104.33	103.00	-0.7	4,517	-0.02%
2021/10/12	30.2	100.51	31	101.50	102.00	-0.8	4,479	-0.02%
2021/10/08	0	0.00	1.2	101.00	101.50	-1.2	4,433	-0.03%
2021/10/07	2.1	101.02	32.1	100.88	102.00	-30	4,387	-0.68%
2021/10/06	116	100.39	52	100.98	101.50	64	4,290	1.49%	大買/
2021/10/05	95	98.88	85	99.35	98.90	10	4,158	0.24%
2021/10/04	0	0.00	2.2	97.90	97.40	-2.2	3,976	-0.05%
2021/10/01	47.3	96.75	45	96.45	96.80	2.3	3,945	0.06%
2021/09/30	27.2	100.15	0	0.00	99.20	27.2	3,847	0.71%
2021/09/29	74	101.18	36	103.50	102.00	38	3,739	1.02%
2021/09/28	0	0.00	1	99.10	99.70	-1	3,451	-0.03%
2021/09/27	0	0.00	3	96.70	96.60	-3	3,475	-0.09%
2021/09/24	10	94.90	0	0.00	95.00	10	3,347	0.30%
2021/09/23	0	0.00	2.2	94.76	94.50	-2.2	3,309	-0.07%
2021/09/22	3.2	93.25	0	0.00	92.80	3.2	3,305	0.10%
2021/09/17	1	95.70	0	0.00	95.70	1	3,233	0.03%
2021/09/14	0	0.00	2	97.95	98.00	-2	3,255	-0.06%
2021/09/13	0	0.00	1	97.30	97.30	-1	3,254	-0.03%
2021/09/08	1	96.20	0	0.00	95.70	1	3,358	0.03%
2021/09/06	0	0.00	2	97.60	96.60	-2	3,410	-0.06%
2021/09/03	0	0.00	2	97.45	97.70	-2	3,414	-0.06%
2021/09/02	0	0.00	1	95.70	96.20	-1	3,406	-0.03%
2021/08/31	1	96.60	0	0.00	97.80	1	3,493	0.03%
2021/08/30	0	0.00	6	97.58	98.50	-6	3,494	-0.17%
2021/08/26	0	0.00	1	95.40	95.40	-1	3,549	-0.03%
2021/08/20	0	0.00	1.3	92.00	91.30	-1.3	3,502	-0.04%
2021/08/19	23.8	92.10	0.5	92.50	91.10	23.3	3,544	0.66%
2021/08/18	6	93.92	1	94.60	94.40	5	3,446	0.15%
2021/08/17	3	95.10	1	95.50	95.30	2	3,439	0.06%
2021/08/16	2	95.45	2	96.00	95.50	0	3,426	0.00%
2021/08/12	1	97.20	0	0.00	96.90	1	3,473	0.03%
2021/08/10	2	96.10	0	0.00	96.50	2	3,543	0.06%
2021/08/09	1.5	96.33	10	95.30	96.70	-8.5	3,594	-0.24%
2021/08/06	6	96.75	0	0.00	96.80	6	3,609	0.17%
2021/08/05	6	96.95	0	0.00	97.00	6	3,675	0.16%
2021/08/04	5	97.14	0	0.00	97.50	5	3,804	0.13%
2021/08/03	1.5	97.63	0	0.00	97.90	1.5	3,930	0.04%
2021/08/02	1.2	98.14	1	98.40	99.70	0.2	3,924	0.00%
2021/07/30	13	97.26	0	0.00	97.30	13	3,976	0.33%
2021/07/29	1	98.40	0	0.00	99.00	1	4,112	0.02%
2021/07/28	3	96.67	1	98.90	98.50	2	4,132	0.05%
2021/07/27	0	0.00	1	98.70	98.30	-1	4,215	-0.02%
2021/07/26	14	98.04	6	97.78	97.80	8	4,192	0.19%
2021/07/23	20	101.00	10	103.00	100.50	10	4,119	0.24%
2021/07/22	10	100.50	0	0.00	100.50	10	4,100	0.24%
2021/07/21	1	100.50	20	99.00	100.50	-19	4,092	-0.46%
2021/07/20	0	0.00	40	101.00	100.00	-40	4,053	-0.99%
2021/07/19	1	102.00	0	0.00	102.00	1	4,079	0.02%
2021/07/16	2	104.75	0	0.00	102.00	2	4,121	0.05%
2021/07/14	1	105.50	0	0.00	106.00	1	4,221	0.02%
2021/07/13	0.2	107.00	0	0.00	106.50	0.2	4,297	0.00%
2021/07/12	3	108.17	0	0.00	107.00	3	4,329	0.07%
2021/07/09	1.2	108.83	0	0.00	110.00	1.2	4,367	0.03%
2021/07/08	1	108.50	0	0.00	109.00	1	4,401	0.02%
2021/07/06	1	116.00	0	0.00	114.50	1	4,525	0.02%
2021/07/05	0	0.00	1	116.00	115.50	-1	4,516	-0.02%
2021/07/02	0	0.00	6.5	110.31	110.00	-6.5	4,449	-0.15%
2021/07/01	1	105.50	0	0.00	106.00	1	4,381	0.02%
2021/06/30	20	106.50	0	0.00	106.50	20	4,412	0.45%
2021/06/29	22	106.91	0	0.00	108.00	22	4,431	0.50%
2021/06/28	20	108.50	0	0.00	108.50	20	4,466	0.45%
2021/06/25	0.5	109.00	0	0.00	109.00	0.5	4,515	0.01%
2021/06/24	0	0.00	0.2	109.50	109.50	-0.2	4,537	0.00%
2021/06/23	7	108.00	14	109.89	110.00	-7	4,574	-0.15%
2021/06/18	1.2	105.00	0	0.00	104.50	1.2	4,556	0.03%
2021/06/17	1	108.50	10	108.50	108.50	-9	4,507	-0.20%
2021/06/10	0	0.00	2	109.25	109.50	-2	4,666	-0.04%
2021/06/09	1	109.00	5	109.50	110.00	-4	4,650	-0.09%
2021/06/08	0	0.00	1	108.00	107.50	-1	4,635	-0.02%
2021/06/07	1	106.50	0	0.00	106.50	1	4,638	0.02%
2021/06/02	1	105.00	4	105.38	106.00	-3	4,655	-0.06%
2021/05/28	2	97.95	2	98.60	98.80	0	4,860	0.00%
2021/05/27	3	97.30	0	0.00	97.20	3	4,922	0.06%
2021/05/25	0	0.00	5	100.00	99.50	-5	5,071	-0.10%
2021/05/14	0	0.00	12	95.57	96.70	-12	5,492	-0.22%
2021/05/12	36	100.83	29	99.87	97.70	7	5,353	0.13%
2021/05/11	1	102.50	0	0.00	104.00	1	5,235	0.02%
2021/05/10	1	106.00	6	107.42	107.50	-5	5,101	-0.10%
2021/05/07	5	106.60	5	105.40	105.00	0	5,150	0.00%
2021/05/06	0	0.00	31.2	107.31	108.50	-31.2	5,110	-0.61%
2021/05/05	0	0.00	6	103.33	104.00	-6	4,912	-0.12%
2021/05/04	1	102.00	33	104.00	101.00	-32	4,927	-0.65%
2021/04/29	0	0.00	15	103.63	103.50	-15	4,790	-0.31%
2021/04/28	2	102.00	0	0.00	103.00	2	4,769	0.04%
2021/04/27	0	0.00	4	102.50	103.00	-4	4,823	-0.08%
2021/04/22	0	0.00	8	100.19	101.00	-8	4,853	-0.16%
2021/04/21	5	100.00	1	101.50	99.00	4	4,784	0.08%
2021/04/20	3	102.33	12	102.71	103.00	-9	4,722	-0.19%
2021/04/19	22	102.52	2.1	102.50	103.00	19.9	4,728	0.42%
2021/04/15	0	0.00	1	101.50	101.50	-1	4,770	-0.02%
2021/04/14	0	0.00	4	99.98	99.20	-4	4,746	-0.08%
2021/04/13	0	0.00	2	100.10	100.00	-2	4,773	-0.04%
2021/04/12	1	97.30	0	0.00	98.20	1	4,721	0.02%
2021/04/08	0	0.00	11	98.20	98.20	-11	4,801	-0.23%
2021/04/06	0	0.00	2	97.30	97.40	-2	4,853	-0.04%
2021/04/01	0	0.00	5	97.50	96.70	-5	4,850	-0.10%
2021/03/31	0	0.00	5	97.00	96.80	-5	4,836	-0.10%
2021/03/30	1	95.90	1	96.60	96.60	0	4,785	0.00%
2021/03/26	0	0.00	1	96.70	96.80	-1	4,737	-0.02%
2021/03/25	0	0.00	1	95.60	95.60	-1	4,729	-0.02%
2021/03/24	2	95.00	4	95.48	95.40	-2	4,725	-0.04%
2021/03/23	2	96.40	18	96.17	96.10	-16	4,734	-0.34%
2021/03/22	1	95.00	2	96.25	96.30	-1	4,813	-0.02%
2021/03/19	8	95.49	4	96.35	95.80	4	4,833	0.08%
2021/03/18	2	98.00	4	99.03	98.20	-2	4,728	-0.04%
2021/03/17	19	98.55	10	99.10	98.20	9	4,719	0.19%
2021/03/16	0	0.00	2	99.55	100.50	-2	4,676	-0.04%
2021/03/15	1	100.00	1	100.00	100.50	0	4,695	0.00%
2021/03/12	1	100.50	34	100.56	101.50	-33	4,724	-0.70%
2021/03/11	0	0.00	11	103.00	103.00	-11	4,729	-0.23%
2021/03/10	3	100.50	0	0.00	101.50	3	4,754	0.06%
2021/03/08	15	101.30	2	101.75	102.50	13	4,739	0.27%
2021/03/05	1	99.20	0	0.00	99.00	1	4,688	0.02%
2021/03/04	0	0.00	1	99.20	99.80	-1	4,785	-0.02%
2021/03/03	0	0.00	9	99.59	100.00	-9	4,698	-0.19%
2021/03/02	24	98.48	0	0.00	97.00	24	4,609	0.52%
2021/02/26	3	99.70	0	0.00	100.00	3	4,582	0.07%
2021/02/25	2	102.50	10	102.95	102.50	-8	4,480	-0.18%
2021/02/24	2	100.45	0	0.00	100.50	2	4,501	0.04%
2021/02/23	0	0.00	20	101.78	103.00	-20	4,467	-0.45%
2021/02/22	1	98.30	0	0.00	98.20	1	4,384	0.02%
2021/02/19	2	96.70	1	96.80	97.00	1	4,437	0.02%
2021/02/18	13	97.18	0	0.00	96.60	13	4,452	0.29%
2021/02/17	0	0.00	8	95.89	95.80	-8	4,480	-0.18%
2021/02/05	1	91.60	0	0.00	91.90	1	4,398	0.02%
2021/02/04	15	91.21	0	0.00	91.20	15	4,439	0.34%
2021/02/03	0	0.00	1	91.10	91.70	-1	4,752	-0.02%
2021/02/02	16	91.86	0	0.00	91.40	16	4,936	0.32%
2021/01/29	10	90.10	0	0.00	89.10	10	4,882	0.20%
2021/01/28	16	91.36	6	92.40	91.40	10	4,781	0.21%
2021/01/27	6	94.05	0	0.00	94.00	6	4,736	0.13%
2021/01/26	1	93.80	0	0.00	93.70	1	4,750	0.02%
2021/01/25	1	95.20	0	0.00	95.90	1	4,705	0.02%
2021/01/21	0	0.00	3	96.20	96.20	-3	4,723	-0.06%
2021/01/20	5	96.80	0	0.00	95.20	5	4,716	0.11%
2021/01/19	4	97.10	0	0.00	99.20	4	4,621	0.09%
2021/01/18	3	97.37	1	97.90	98.00	2	4,596	0.04%
2021/01/15	3	99.70	0	0.00	99.10	3	4,561	0.07%
2021/01/13	0	0.00	1	102.00	102.00	-1	4,549	-0.02%
2021/01/12	11	100.00	14	100.57	101.00	-3	4,493	-0.07%
2021/01/11	2	101.25	0	0.00	102.00	2	4,454	0.04%
2021/01/08	1	101.00	27	102.69	104.00	-26	4,413	-0.59%
2021/01/07	2	100.00	8	100.00	100.00	-6	4,316	-0.14%
2021/01/06	1	99.00	2	99.95	99.50	-1	4,293	-0.02%
2021/01/05	4	98.75	7	98.50	99.20	-3	4,211	-0.07%
2020/12/31	2	99.00	8	99.91	99.80	-6	4,124	-0.15%
2020/12/30	0	0.00	7	97.14	98.50	-7	4,049	-0.17%
2020/12/29	0	0.00	1	95.00	95.40	-1	3,967	-0.03%
2020/12/28	1	95.30	6	95.03	95.40	-5	3,990	-0.13%
2020/12/25	1	94.10	16	94.60	94.20	-15	3,954	-0.38%
2020/12/24	17	93.86	1	94.30	94.50	16	3,950	0.40%
2020/12/23	2	93.85	1	92.80	93.40	1	3,950	0.03%
2020/12/22	1	93.80	1	93.80	93.50	0	3,957	0.00%
2020/12/21	1	94.40	1	94.90	94.90	0	4,034	0.00%
2020/12/17	1	94.40	0	0.00	94.00	1	4,005	0.02%
2020/12/16	0	0.00	2	94.30	94.70	-2	4,000	-0.05%
2020/12/15	1	93.00	0	0.00	93.00	1	3,999	0.03%
2020/12/11	0	0.00	8	94.18	94.40	-8	3,975	-0.20%
2020/12/10	0	0.00	5	94.00	93.20	-5	3,936	-0.13%
2020/12/09	0	0.00	1	93.50	94.30	-1	3,919	-0.03%
2020/12/08	16	92.87	5	92.70	92.90	11	3,882	0.28%
2020/12/07	1	94.20	0	0.00	93.90	1	3,852	0.03%
2020/11/30	13	93.13	0	0.00	90.50	13	3,718	0.35%
2020/11/27	5	94.80	12	94.12	94.50	-7	3,575	-0.20%
2020/11/26	5	95.32	0	0.00	95.60	5	3,579	0.14%
2020/11/25	5	96.40	30	95.87	95.20	-25	3,579	-0.70%
2020/11/24	0	0.00	21	96.19	94.80	-21	3,530	-0.59%
2020/11/23	5	95.72	2	96.25	94.70	3	3,470	0.09%
2020/11/20	0	0.00	1	93.80	93.90	-1	3,367	-0.03%
2020/11/18	1	93.40	13	92.75	93.30	-12	3,297	-0.36%
2020/11/17	0	0.00	1	92.20	92.50	-1	3,214	-0.03%
2020/11/16	4	92.10	11	92.28	92.20	-7	3,162	-0.22%
2020/11/13	2	91.60	1	91.90	92.20	1	3,104	0.03%
2020/11/12	13	91.12	10	90.81	92.20	3	3,047	0.10%
2020/11/11	29	89.02	23	89.77	92.20	6	2,894	0.21%
2020/11/10	25	85.56	21	85.57	86.00	4	2,579	0.16%
2020/11/09	0	0.00	1	81.90	81.90	-1	2,379	-0.04%
2020/11/05	0	0.00	1	81.30	81.20	-1	2,400	-0.04%
2020/11/02	1	78.60	0	0.00	79.10	1	2,458	0.04%
2020/10/30	1	78.90	0	0.00	78.60	1	2,448	0.04%
2020/10/29	0	0.00	1	79.70	80.00	-1	2,398	-0.04%
2020/10/26	2	81.70	2	81.60	81.40	0	2,454	0.00%
2020/10/23	0	0.00	1	81.20	81.20	-1	2,520	-0.04%
2020/10/22	1	80.50	0	0.00	81.00	1	2,606	0.04%
2020/10/21	0	0.00	1	81.10	81.40	-1	2,580	-0.04%
2020/10/20	1	80.40	1	80.90	80.80	0	2,597	0.00%
2020/10/19	1	80.30	3	81.03	81.00	-2	2,611	-0.08%
2020/10/16	2	80.70	0	0.00	80.40	2	2,623	0.08%
2020/10/15	1	81.10	0	0.00	81.10	1	2,637	0.04%
2020/10/12	0	0.00	1	82.00	81.90	-1	2,657	-0.04%
2020/10/08	5	81.00	0	0.00	81.40	5	2,751	0.18%
2020/10/07	0	0.00	4	81.60	81.90	-4	2,798	-0.14%
2020/10/05	1	79.90	0	0.00	80.50	1	2,786	0.04%
2020/09/30	1	80.00	0	0.00	80.00	1	2,773	0.04%
2020/09/29	5	80.50	5	80.80	80.40	0	2,788	0.00%
2020/09/28	0	0.00	1	80.20	80.60	-1	2,806	-0.04%
2020/09/25	1	79.40	0	0.00	80.10	1	2,849	0.04%
2020/09/24	10	79.65	0	0.00	79.40	10	2,845	0.35%
2020/09/23	6	81.17	0	0.00	81.60	6	2,759	0.22%
2020/09/22	0	0.00	1	82.70	82.00	-1	2,745	-0.04%
2020/09/21	1	85.10	1	84.40	84.80	0	2,721	0.00%
2020/09/18	1	85.30	2	84.90	84.80	-1	2,743	-0.04%
2020/09/17	0	0.00	5	83.10	83.40	-5	2,691	-0.19%
2020/09/16	0	0.00	2	82.80	83.20	-2	2,699	-0.07%
2020/09/15	1	81.80	0	0.00	82.40	1	2,724	0.04%
2020/09/11	5	81.64	0.1	82.10	82.00	4.9	2,855	0.17%
2020/09/08	0	0.00	51	82.39	82.20	-51	3,081	-1.65%
2020/09/07	1	81.70	1	82.50	81.60	0	3,179	0.00%
2020/09/04	7	80.99	7	81.26	81.00	0	3,270	0.00%
2020/09/03	7	81.60	7	82.51	81.10	0	3,300	0.00%
2020/09/02	5	80.60	0	0.00	81.00	5	3,341	0.15%
2020/09/01	2	80.75	13	80.99	81.00	-11	3,380	-0.33%
2020/08/28	6	82.77	0	0.00	83.20	6	3,461	0.17%
2020/08/26	2	83.30	0	0.00	83.10	2	3,641	0.05%
2020/08/25	0	0.00	6	83.38	83.50	-6	3,722	-0.16%
2020/08/24	5	82.10	0	0.00	82.10	5	3,881	0.13%
2020/08/21	0	0.00	7	83.10	83.10	-7	3,945	-0.18%
2020/08/20	1	82.00	0	0.00	81.60	1	3,965	0.03%
2020/08/19	5	83.80	6	84.77	83.80	-1	3,964	-0.03%
2020/08/18	1	84.60	1	84.70	84.90	0	3,985	0.00%
2020/08/17	0	0.00	6	84.53	84.60	-6	4,053	-0.15%
2020/08/13	1	83.50	0	0.00	83.90	1	4,142	0.02%
2020/08/12	0	0.00	5	83.60	83.40	-5	4,326	-0.12%
2020/08/10	0	0.00	6	83.37	84.20	-6	4,464	-0.13%
2020/08/07	3	82.47	0	0.00	82.20	3	4,511	0.07%
2020/08/06	0	0.00	2	83.00	82.70	-2	4,526	-0.04%
2020/08/05	2	81.00	0	0.00	81.10	2	4,570	0.04%
2020/08/04	0	0.00	7	81.06	81.00	-7	4,646	-0.15%
2020/08/03	10	80.10	5	80.06	80.00	5	4,767	0.10%
2020/07/31	0	0.00	2	81.20	81.50	-2	4,813	-0.04%
2020/07/30	1	81.20	0	0.00	81.30	1	4,876	0.02%
2020/07/29	5	82.04	1	82.90	82.00	4	4,916	0.08%
2020/07/28	12	81.82	7	81.86	82.10	5	4,944	0.10%
2020/07/24	12	84.21	0	0.00	84.70	12	5,097	0.24%
2020/07/23	11	85.52	4	86.00	85.20	7	5,099	0.14%
2020/07/22	1	86.10	6	86.60	87.00	-5	5,144	-0.10%
2020/07/21	0	0.00	2	87.10	85.80	-2	5,148	-0.04%
2020/07/17	10	86.20	0	0.00	86.10	10	5,189	0.19%
2020/07/16	0	0.00	8	84.91	85.80	-8	5,248	-0.15%
2020/07/15	5	83.66	0	0.00	84.30	5	5,233	0.10%
2020/07/14	3	85.70	1	86.50	85.10	2	5,164	0.04%
2020/07/10	2	87.15	0	0.00	86.70	2	5,175	0.04%
2020/07/08	21	88.50	0	0.00	88.70	21	5,191	0.40%
2020/07/07	23	89.09	0	0.00	88.90	23	5,187	0.44%
2020/07/06	1	89.30	3	89.90	89.60	-2	5,209	-0.04%
2020/07/03	3	89.00	0	0.00	88.90	3	5,218	0.06%
2020/07/02	2	89.60	2	90.00	89.80	0	5,258	0.00%
2020/06/24	1	88.80	1	89.10	89.00	0	5,445	0.00%
2020/06/23	1	88.70	6	88.75	89.30	-5	5,466	-0.09%
2020/06/22	1	88.30	0	0.00	88.20	1	5,487	0.02%
2020/06/17	4	88.63	11	88.98	89.20	-7	5,502	-0.13%
2020/06/16	6	90.53	0	0.00	90.80	6	5,523	0.11%
2020/06/15	10	90.10	0	0.00	90.00	10	5,539	0.18%
2020/06/12	2	90.65	0	0.00	91.00	2	5,590	0.04%
2020/06/11	6	94.20	0	0.00	93.00	6	5,589	0.11%
2020/06/09	4	95.90	5	96.10	96.00	-1	5,715	-0.02%
2020/06/05	1	94.30	1	93.70	94.30	0	5,746	0.00%
2020/06/04	2	93.60	276	93.41	93.50	-274	5,756	-4.76%	大賣/鉅額交易
2020/06/03	0	0.00	14	92.78	93.50	-14	5,836	-0.24%
2020/06/02	0	0.00	6	90.23	90.30	-6	5,725	-0.10%
2020/06/01	0	0.00	21	90.09	89.90	-21	5,703	-0.37%
2020/05/29	1	87.30	1	87.30	87.70	0	5,668	0.00%
2020/05/28	1	88.20	1	87.90	87.90	0	5,513	0.00%
2020/05/27	1	90.40	0	0.00	89.00	1	5,500	0.02%
2020/05/26	1	89.60	3	89.80	89.60	-2	5,526	-0.04%
2020/05/25	1	88.20	0	0.00	89.00	1	5,519	0.02%
2020/05/22	14	90.08	0	0.00	90.00	14	5,473	0.26%
2020/05/21	1	92.00	1	92.10	92.00	0	5,423	0.00%
2020/05/20	0	0.00	3	91.27	91.00	-3	5,376	-0.06%
2020/05/19	4	92.38	27	92.11	92.10	-23	5,330	-0.43%
2020/05/18	0	0.00	1	89.30	89.30	-1	5,156	-0.02%
2020/05/15	1	86.80	6	86.95	86.40	-5	5,048	-0.10%
2020/05/13	15	85.20	4	86.45	87.60	11	4,926	0.22%
2020/05/12	12	86.50	0	0.00	86.50	12	4,915	0.24%
2020/05/11	5	89.36	4	89.65	88.90	1	4,855	0.02%
2020/05/08	1	86.40	10	87.64	88.30	-9	4,817	-0.19%
2020/05/07	3	84.57	0	0.00	84.40	3	4,702	0.06%
2020/05/06	41	85.46	0	0.00	85.00	41	4,632	0.88%
2020/05/05	51	86.27	5	87.24	86.00	46	4,607	1.00%
2020/05/04	102	86.50	2	86.40	86.40	100	4,591	2.18%	大買/
2020/04/30	109	89.09	13	89.25	89.70	96	4,527	2.12%	大買/
2020/04/29	1	82.80	2	82.80	83.70	-1	4,467	-0.02%
2020/04/28	3	81.73	0	0.00	81.30	3	4,428	0.07%
2020/04/27	2	82.30	4	82.30	81.90	-2	4,508	-0.04%
2020/04/24	1	79.60	2	81.00	81.00	-1	4,449	-0.02%
2020/04/21	7	79.67	2	79.70	79.50	5	4,444	0.11%
2020/04/20	7	81.86	0	0.00	81.70	7	4,427	0.16%
2020/04/16	1	82.00	0	0.00	82.10	1	4,400	0.02%
2020/04/15	3	81.80	8	82.71	82.90	-5	4,404	-0.11%
2020/04/14	0	0.00	10	82.10	82.00	-10	4,444	-0.22%
2020/04/13	2	81.70	0	0.00	81.10	2	4,477	0.04%
2020/04/10	0	0.00	2	82.50	82.30	-2	4,597	-0.04%
2020/04/09	1	81.60	0	0.00	81.60	1	4,693	0.02%
2020/04/08	0	0.00	1	81.60	82.30	-1	4,665	-0.02%
2020/04/07	1	81.40	0	0.00	81.50	1	4,617	0.02%
2020/04/01	1	78.10	0	0.00	78.00	1	4,506	0.02%
2020/03/31	1	81.10	5	81.00	81.40	-4	4,445	-0.09%
2020/03/27	0	0.00	2	80.15	80.00	-2	4,344	-0.05%
2020/03/26	0	0.00	1	79.60	79.70	-1	4,298	-0.02%
2020/03/25	0	0.00	11	79.47	78.50	-11	4,305	-0.26%
2020/03/24	0	0.00	13	76.19	77.40	-13	4,250	-0.31%
2020/03/23	5	71.70	10	71.56	71.70	-5	4,224	-0.12%
2020/03/20	1.2	71.08	3	71.00	71.50	-1.8	4,210	-0.04%
2020/03/19	0	0.00	5	66.68	67.30	-5	4,136	-0.12%
2020/03/18	7	68.79	2	68.45	68.20	5	4,051	0.12%
2020/03/17	0	0.00	1	69.40	69.40	-1	3,971	-0.03%
2020/03/16	10	70.19	1	70.30	70.00	9	3,891	0.23%
2020/03/13	23	70.46	2	72.90	72.90	21	3,781	0.56%
2020/03/12	22	77.88	1	77.70	77.10	21	3,611	0.58%
2020/03/11	4	80.90	1	81.20	80.70	3	3,532	0.08%
2020/03/10	5	81.80	3	81.33	81.60	2	3,480	0.06%
2020/03/09	6	84.35	51	83.80	82.90	-45	3,412	-1.32%
2020/03/06	2	87.35	0	0.00	87.10	2	3,284	0.06%
2020/03/05	0	0.00	11	88.49	88.50	-11	3,264	-0.34%
2020/03/04	1	87.00	4	87.25	88.10	-3	3,284	-0.09%
2020/03/03	5	85.56	15	86.36	86.40	-10	3,257	-0.31%
2020/03/02	2	85.20	0	0.00	85.00	2	3,238	0.06%
2020/02/27	5	86.20	7	86.30	86.10	-2	3,367	-0.06%
2020/02/26	3	87.07	0	0.00	87.00	3	3,329	0.09%
2020/02/25	2	87.70	1	87.80	87.60	1	3,314	0.03%
2020/02/24	2	88.00	1	88.50	88.00	1	3,326	0.03%
2020/02/21	1	88.90	0	0.00	89.00	1	3,327	0.03%
2020/02/18	0	0.00	5	89.50	89.10	-5	3,341	-0.15%
2020/02/17	2.2	89.68	3	89.63	89.60	-0.8	3,353	-0.02%
2020/02/13	2	90.40	0	0.00	89.80	2	3,385	0.06%
2020/02/12	10	89.30	3	89.70	90.10	7	3,376	0.21%
2020/02/11	10	88.92	0	0.00	88.80	10	3,354	0.30%
2020/02/10	1	89.50	1	90.00	89.50	0	3,313	0.00%
2020/02/07	1	89.10	0	0.00	89.20	1	3,322	0.03%
2020/02/06	6	89.00	14	88.89	90.50	-8	3,323	-0.24%
2020/02/05	4	87.05	1	87.80	87.00	3	3,286	0.09%
2020/02/04	5	87.34	3	87.77	88.00	2	3,243	0.06%
2020/02/03	13	87.99	3	88.80	87.50	10	3,234	0.31%
2020/01/31	20	90.04	2	91.05	89.90	18	3,139	0.57%
2020/01/30	12	90.74	1	92.40	89.90	11	3,089	0.36%
2020/01/16	2	95.75	0	0.00	95.70	2	2,995	0.07%
2020/01/15	13.1	96.18	0	0.00	96.00	13.1	2,991	0.44%
2020/01/14	12	96.47	0	0.00	96.80	12	2,938	0.41%
2020/01/10	3	97.30	0	0.00	98.00	3	2,888	0.10%
2020/01/09	5	98.20	40	98.20	98.10	-35	2,877	-1.22%
2020/01/08	45	99.94	2	103.00	99.80	43	2,869	1.50%
2020/01/07	6	100.00	67	101.16	100.00	-61	2,791	-2.19%
2020/01/06	60	103.86	84	103.35	102.00	-24	2,759	-0.87%
2020/01/03	62	100.47	8	99.81	101.00	54	2,655	2.03%
2020/01/02	0	0.00	1	98.30	98.00	-1	2,550	-0.04%
2019/12/30	1	97.60	0	0.00	97.60	1	2,548	0.04%
2019/12/27	1	98.60	25	98.19	98.60	-24	2,568	-0.93%
2019/12/26	11	97.14	0	0.00	96.90	11	2,565	0.43%
2019/12/25	5	98.00	0	0.00	97.50	5	2,584	0.19%
2019/12/24	30	98.68	0	0.00	98.20	30	2,586	1.16%
2019/12/23	50	98.21	0	0.00	98.50	50	2,590	1.93%
2019/12/20	2	97.90	1	98.20	97.70	1	2,598	0.04%
2019/12/19	10	97.20	0	0.00	97.30	10	2,560	0.39%
2019/12/18	0	0.00	0	98.80	98.00	0	2,553	0.00%
2019/12/17	0	0.00	9	97.63	98.00	-9	2,548	-0.35%
2019/12/16	0	0.00	4	97.23	97.20	-4	2,538	-0.16%
2019/12/13	8.1	96.06	3	96.40	96.00	5.1	2,614	0.20%
2019/12/12	0	0.00	5	95.80	95.50	-5	2,667	-0.19%
2019/12/11	1	95.10	0	0.00	95.50	1	2,879	0.03%
2019/12/09	1	95.30	1	95.40	95.40	0	2,910	0.00%
2019/12/06	2	95.45	0	0.00	95.80	2	2,917	0.07%
2019/12/05	2	95.40	0	0.00	95.40	2	2,909	0.07%
2019/12/04	1	95.20	0	0.00	95.60	1	2,905	0.03%
2019/12/03	4	95.53	0	0.00	95.40	4	2,913	0.14%
2019/11/29	1	96.10	1	96.50	96.00	0	2,884	0.00%
2019/11/28	0	0.00	3	96.90	97.00	-3	2,849	-0.11%
2019/11/26	2	97.35	0	0.00	96.90	2	2,877	0.07%
2019/11/25	0	0.00	2	97.10	96.90	-2	2,714	-0.07%
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%
2019/11/19	2	96.50	0	0.00	96.30	2	2,757	0.07%
2019/11/15	1.1	96.05	0	0.00	96.10	1.1	2,788	0.04%
2019/11/14	2	96.10	0	0.00	96.20	2	2,801	0.07%
2019/11/08	0	0.00	1	98.30	98.60	-1	2,888	-0.03%
2019/11/06	0	0.00	3	98.60	98.10	-3	2,901	-0.10%
2019/11/05	2	98.50	1	98.90	98.90	1	2,932	0.03%
2019/11/04	0	0.00	1	97.80	98.20	-1	2,928	-0.03%
2019/11/01	4	97.03	0	0.00	97.50	4	2,939	0.14%
2019/10/31	1	97.80	0	0.00	96.90	1	2,951	0.03%
2019/10/29	1	96.90	0	0.00	96.90	1	2,935	0.03%
2019/10/28	5	96.90	0	0.00	96.90	5	2,919	0.17%
2019/10/23	1	97.00	0	0.00	96.90	1	2,880	0.03%
2019/10/22	1	97.20	0	0.00	97.50	1	2,891	0.03%
2019/10/21	1	97.00	2	97.10	96.80	-1	2,886	-0.03%
2019/10/18	2	96.60	0	0.00	96.50	2	2,875	0.07%
2019/10/16	1	96.60	6	97.60	98.00	-5	2,836	-0.18%
2019/10/15	1.1	96.66	1	97.20	97.20	0.1	2,825	0.00%
2019/10/14	6	97.13	5	97.48	97.50	1	2,818	0.04%
2019/10/09	6	96.63	6	97.40	96.10	0	2,808	0.00%
2019/10/08	4	97.30	10	97.96	97.40	-6	2,783	-0.22%
2019/10/07	2	97.20	1	97.10	97.20	1	2,774	0.04%
2019/10/04	16	97.11	8	97.69	97.10	8	2,780	0.29%
2019/10/03	11	97.31	6	97.75	97.30	5	2,761	0.18%
2019/10/02	6	99.60	0	0.00	99.00	6	2,736	0.22%
2019/10/01	0	0.00	8	100.33	100.50	-8	2,731	-0.29%
2019/09/27	4	98.55	0	0.00	98.20	4	2,703	0.15%
2019/09/26	10	99.42	0	0.00	98.60	10	2,717	0.37%
2019/09/25	6	100.38	1	100.50	99.80	5	2,724	0.18%
2019/09/24	0	0.00	23	101.89	101.50	-23	2,731	-0.84%
2019/09/23	12	100.83	0	0.00	100.00	12	2,744	0.44%
2019/09/20	11	99.84	5	100.80	101.00	6	2,789	0.22%
2019/09/19	6	99.88	0	0.00	99.70	6	2,744	0.22%
2019/09/18	16	99.86	69.6	100.13	101.50	-53.6	2,754	-1.95%
2019/09/17	55	103.51	0	0.00	102.00	55	2,673	2.06%
2019/09/16	9	105.00	27	105.20	104.00	-18	2,643	-0.68%
2019/09/12	0.1	97.10	4	97.08	96.80	-3.9	2,509	-0.16%
2019/09/11	12	96.28	4	97.10	96.50	8	2,603	0.31%
2019/09/10	4	96.95	2	97.90	97.00	2	2,594	0.08%
2019/09/09	1	97.10	1	97.60	97.60	0	2,622	0.00%
2019/09/06	3	97.33	2	97.80	97.70	1	2,634	0.04%
2019/09/05	4	97.03	18	97.58	97.50	-14	2,629	-0.53%
2019/09/04	16	95.79	3	96.67	96.80	13	2,628	0.49%
2019/09/03	2	96.15	1	96.80	96.10	1	2,612	0.04%
2019/09/02	2	96.45	11	97.21	96.30	-9	2,612	-0.34%
2019/08/30	0	0.00	8	96.59	97.20	-8	2,620	-0.31%
2019/08/29	6	94.82	1	95.00	94.90	5	2,607	0.19%
2019/08/28	21	95.15	0	0.00	95.00	21	2,603	0.81%
2019/08/27	6	95.18	3	95.77	95.50	3	2,609	0.11%
2019/08/26	6	95.63	3	95.70	95.20	3	2,589	0.12%
2019/08/22	4	97.55	5	98.42	97.80	-1	2,575	-0.04%
2019/08/21	1	97.20	1	97.90	97.90	0	2,622	0.00%
2019/08/20	4	97.78	1	97.80	97.80	3	2,605	0.12%
2019/08/19	9	98.09	4	98.30	98.10	5	2,597	0.19%
2019/08/16	7	97.37	17	97.47	98.80	-10	2,581	-0.39%
2019/08/15	32.1	96.50	0	0.00	95.20	32.1	2,525	1.27%
2019/08/14	5	99.50	0	0.00	99.00	5	2,536	0.20%
2019/08/13	8	98.79	4	99.13	99.00	4	2,572	0.16%
2019/08/12	3	99.50	2	100.50	100.00	1	2,576	0.04%
2019/08/08	4	100.88	1	101.50	100.50	3	2,584	0.12%
2019/08/07	4	101.00	3	101.67	101.00	1	2,651	0.04%
2019/08/06	2	101.50	1	102.00	102.00	1	2,640	0.04%
2019/08/05	6	104.00	1	104.50	103.50	5	2,630	0.19%
2019/08/02	3	104.33	2	105.00	105.00	1	2,655	0.04%
2019/08/01	10	105.15	0	0.00	105.00	10	2,712	0.37%
2019/07/31	5	106.00	0	0.00	106.00	5	2,741	0.18%
2019/07/30	0	0.00	2	107.00	107.00	-2	2,729	-0.07%
2019/07/29	0	0.00	1	107.50	107.50	-1	2,753	-0.04%
2019/07/26	1	106.50	0	0.00	106.50	1	2,754	0.04%
2019/07/25	0	0.00	2	107.00	107.00	-2	2,760	-0.07%
2019/07/24	3	106.00	0	0.00	106.00	3	2,762	0.11%
2019/07/19	0	0.00	6	107.25	106.50	-6	2,743	-0.22%
2019/07/18	5	106.20	0	0.00	106.00	5	2,753	0.18%
2019/07/17	3	106.50	0	0.00	107.50	3	2,767	0.11%
2019/07/16	8	107.50	0	0.00	107.50	8	2,723	0.29%
2019/07/15	2	107.75	0	0.00	108.00	2	2,715	0.07%
2019/07/12	1	109.00	1	108.00	107.50	0	2,692	0.00%
2019/07/11	2	106.50	3	107.50	107.50	-1	2,709	-0.04%
2019/07/10	2	106.75	1	107.00	107.00	1	2,730	0.04%
2019/07/09	1	106.00	3	106.67	107.50	-2	2,728	-0.07%
2019/07/08	8	106.44	0	0.00	106.50	8	2,730	0.29%
2019/07/05	4	107.25	0	0.00	107.00	4	2,751	0.15%
2019/07/04	2	107.00	0	0.00	107.50	2	2,768	0.07%
2019/07/03	3	106.67	0	0.00	107.00	3	2,768	0.11%
2019/07/01	1	110.00	0	0.00	110.00	1	2,755	0.04%
2019/06/28	1	111.00	0	0.00	110.50	1	2,756	0.04%
2019/06/27	0	0.00	1	112.00	111.50	-1	2,741	-0.04%
2019/06/26	1	112.00	0	0.00	111.00	1	2,702	0.04%
2019/06/25	1	111.50	0	0.00	111.50	1	2,690	0.04%
2019/06/24	1	112.50	0	0.00	113.00	1	2,651	0.04%
2019/06/21	0	0.00	2	113.00	113.00	-2	2,631	-0.08%
2019/06/20	5	111.30	0	0.00	111.00	5	2,592	0.19%
2019/06/18	0	0.00	3	116.33	116.50	-3	2,378	-0.13%
2019/06/17	0	0.00	3	115.83	115.50	-3	2,355	-0.13%
2019/06/14	3	114.33	0	0.00	115.00	3	2,322	0.13%
2019/06/13	1	114.50	0.1	117.00	114.00	0.9	2,304	0.04%
2019/06/12	2	113.50	0	0.00	114.50	2	2,378	0.08%
2019/06/11	0	0.00	1	115.00	115.00	-1	2,419	-0.04%
2019/06/05	0	0.00	2	116.00	116.50	-2	2,440	-0.08%
2019/06/04	0	0.00	1	115.50	115.00	-1	2,430	-0.04%
2019/05/31	0	0.00	2	116.00	116.00	-2	2,408	-0.08%
2019/05/24	0	0.00	6	114.75	115.00	-6	2,365	-0.25%
2019/05/23	2	114.00	0	0.00	116.00	2	2,383	0.08%
2019/05/21	0	0.00	8	116.13	116.50	-8	2,410	-0.33%
2019/05/20	2	114.75	2	114.50	114.50	0	2,352	0.00%
2019/05/16	0	0.00	4	111.63	111.00	-4	2,373	-0.17%
2019/05/15	1	109.50	3	109.50	109.00	-2	2,415	-0.08%
2019/05/14	2	106.00	0	0.00	107.00	2	2,388	0.08%
2019/05/13	1	106.50	0	0.00	107.00	1	2,356	0.04%
2019/05/10	0	0.00	2	107.50	106.50	-2	2,396	-0.08%
2019/05/09	6	107.83	0	0.00	107.00	6	2,377	0.25%
2019/05/08	2	110.75	0	0.00	110.50	2	2,322	0.09%
2019/05/07	4	113.00	0	0.00	113.00	4	2,283	0.18%
2019/05/06	5	113.60	0	0.00	113.00	5	2,282	0.22%
2019/04/24	3	116.00	0	0.00	115.00	3	2,347	0.13%
2019/04/23	0	0.00	2	115.00	115.50	-2	2,343	-0.09%
2019/04/19	2	113.50	0	0.00	113.50	2	2,379	0.08%
2019/04/17	5	113.50	2	115.50	115.00	3	2,510	0.12%
2019/04/16	0	0.00	0.1	114.00	114.50	-0.1	2,539	0.00%
2019/04/15	0	0.00	1	114.00	113.50	-1	2,542	-0.04%
2019/04/08	6	114.50	0	0.00	113.50	6	2,590	0.23%
2019/04/02	2	113.50	0	0.00	113.50	2	2,581	0.08%
2019/03/22	1	115.50	0	0.00	115.50	1	2,592	0.04%
2019/03/21	0	115.00	0	0.00	114.50	0	2,606	0.00%
2019/03/20	2	114.00	0	0.00	114.50	2	2,591	0.08%
2019/03/19	2.6	114.69	1	115.50	114.50	1.6	2,611	0.06%
2019/03/18	1	115.00	0	0.00	116.50	1	2,611	0.04%
2019/03/15	1.1	114.09	0	0.00	116.00	1.1	2,614	0.04%
2019/03/13	0.2	113.50	0	0.00	113.50	0.2	2,536	0.01%
2019/03/12	1.1	115.45	0	0.00	115.00	1.1	2,541	0.04%
2019/03/11	2	115.00	0	0.00	115.00	2	2,569	0.08%
2019/03/08	2	116.00	1	116.00	116.00	1	2,597	0.04%
2019/03/05	1	116.00	0	0.00	116.50	1	2,743	0.04%
2019/03/04	0	0.00	1	116.00	116.50	-1	2,761	-0.04%
2019/02/27	0	0.00	2	118.00	116.50	-2	2,784	-0.07%
2019/02/26	0	0.00	3	117.17	117.00	-3	2,756	-0.11%
2019/02/25	1	116.50	1	116.00	116.00	0	2,746	0.00%
2019/02/22	1	114.50	0	0.00	115.00	1	2,763	0.04%
2019/02/18	0	0.00	2	116.00	115.50	-2	2,783	-0.07%
2019/02/14	0	0.00	3	112.33	112.00	-3	2,831	-0.11%
2019/02/13	1	107.50	2	108.75	108.50	-1	2,785	-0.04%
2019/02/12	0	0.00	7	108.21	109.00	-7	2,758	-0.25%
2019/02/11	8	106.81	13	108.54	106.50	-5	2,765	-0.18%
2019/01/30	3	108.00	0	0.00	107.50	3	2,720	0.11%
2019/01/25	0	0.00	4	108.75	108.50	-4	2,724	-0.15%
2019/01/24	12	107.88	1	107.50	107.50	11	2,733	0.40%
2019/01/21	0	0.00	1	112.00	112.00	-1	2,760	-0.04%
2019/01/18	0	0.00	1	110.00	110.50	-1	2,781	-0.04%
2019/01/17	3	109.17	0	0.00	109.00	3	2,820	0.11%
2019/01/15	0	0.00	1	110.00	111.00	-1	2,859	-0.03%
2019/01/14	1	109.50	1	110.50	109.50	0	2,865	0.00%
2019/01/11	3	111.33	2	110.50	110.50	1	2,887	0.03%
2019/01/10	2	111.75	0	0.00	111.50	2	2,899	0.07%
2019/01/09	2	107.50	12	111.29	114.00	-10	2,909	-0.34%
2019/01/08	1	108.50	1	107.50	107.50	0	2,870	0.00%
2019/01/07	3	107.17	4	108.88	109.00	-1	2,856	-0.04%
2019/01/04	1	104.00	1	104.00	104.50	0	2,890	0.00%
2019/01/03	2	102.50	1	103.50	104.00	1	3,004	0.03%
2019/01/02	1	104.00	0	0.00	103.00	1	3,032	0.03%
2018/12/28	1	109.00	2	109.00	109.00	-1	3,084	-0.03%
2018/12/27	3	106.00	6	108.50	109.50	-3	3,187	-0.09%
2018/12/26	1	103.00	0	0.00	103.00	1	3,300	0.03%
2018/12/24	1	104.50	0	0.00	104.50	1	3,444	0.03%
2018/12/21	2	109.00	0	0.00	109.00	2	3,505	0.06%
2018/12/20	2	110.00	0	0.00	109.50	2	3,536	0.06%
2018/12/19	1	111.00	0	0.00	111.50	1	3,556	0.03%
2018/12/18	4	110.50	0	0.00	110.50	4	3,583	0.11%
2018/12/11	3	112.00	0	0.00	112.00	3	3,783	0.08%
2018/12/06	0	0.00	1	110.50	110.50	-1	3,898	-0.03%
2018/12/05	1	113.00	0	0.00	113.00	1	3,853	0.03%
2018/12/04	1	113.00	0	0.00	112.50	1	3,860	0.03%
2018/12/03	3	116.00	2	115.50	115.50	1	3,826	0.03%
2018/11/30	5	111.50	0	0.00	111.50	5	3,797	0.13%
2018/11/29	4	112.00	0	0.00	111.00	4	3,737	0.11%
2018/11/28	3	112.00	1	114.50	114.00	2	3,684	0.05%
2018/11/27	1	112.00	0	0.00	113.00	1	3,647	0.03%
2018/11/26	1	112.00	0	0.00	112.50	1	3,655	0.03%
2018/11/23	4	113.00	2	112.50	113.50	2	3,637	0.05%
2018/11/21	1	112.00	0	0.00	112.00	1	3,608	0.03%
2018/11/19	2	113.00	0	0.00	115.00	2	3,587	0.06%
2018/11/16	0	0.00	4	111.88	112.00	-4	3,581	-0.11%
2018/11/15	0	0.00	1	111.50	111.00	-1	3,539	-0.03%
2018/11/14	6	110.83	0	0.00	111.00	6	3,512	0.17%
2018/11/13	3	113.33	1	114.00	113.00	2	3,452	0.06%
2018/11/06	0	0.00	1	119.50	120.50	-1	3,327	-0.03%
2018/11/02	1	120.50	0	0.00	120.50	1	3,263	0.03%
2018/10/31	1	120.50	0	0.00	122.00	1	3,247	0.03%
2018/10/30	0	0.00	1	119.50	118.50	-1	3,216	-0.03%
2018/10/29	2	118.00	0	0.00	118.50	2	3,210	0.06%
2018/10/26	2	118.00	1	117.50	118.50	1	3,211	0.03%
2018/10/25	0	0.00	1	122.00	122.00	-1	3,177	-0.03%
2018/10/23	1	121.00	0	0.00	120.50	1	3,138	0.03%
2018/10/19	1	120.50	0	0.00	119.50	1	3,112	0.03%
2018/10/17	1	123.50	0	0.00	123.00	1	3,036	0.03%
2018/10/16	0	0.00	1	126.50	125.50	-1	2,991	-0.03%
2018/10/15	1	123.00	0	0.00	123.00	1	2,931	0.03%
2018/10/12	2	126.00	1	127.00	127.00	1	2,874	0.03%
2018/10/11	7	125.71	11	126.59	126.50	-4	2,835	-0.14%
2018/10/09	3	133.67	1	135.00	135.00	2	2,692	0.07%
2018/10/05	1	132.00	6	134.33	132.50	-5	2,557	-0.20%
2018/10/04	3	137.50	6	137.33	137.50	-3	2,445	-0.12%
2018/10/03	7	141.14	0	0.00	140.00	7	2,312	0.30%
2018/10/02	3	146.00	0	0.00	147.00	3	2,193	0.14%
2018/09/28	5	148.50	0	0.00	148.00	5	2,124	0.24%
2018/09/27	0	0.00	5.1	146.02	148.00	-5.1	2,123	-0.24%
2018/09/25	13	145.81	3	142.50	142.00	10	2,200	0.45%
2018/09/21	0	0.00	1	147.00	147.00	-1	2,211	-0.05%
2018/09/20	1.2	137.67	1	138.50	139.00	0.2	2,135	0.01%
2018/09/07	0	0.00	20	122.75	123.50	-20	2,052	-0.97%
2018/09/06	0	0.00	15	124.00	124.00	-15	2,064	-0.73%
2018/08/31	0	0.00	2	127.00	126.00	-2	2,070	-0.10%
2018/08/28	10	127.75	0	0.00	128.00	10	2,061	0.49%
2018/08/27	25	127.00	0	0.00	128.00	25	2,103	1.19%
2018/08/23	0	0.00	0	125.00	125.00	0	2,365	0.00%
2018/08/06	0	0.00	1	120.00	121.50	-1	2,631	-0.04%
2018/08/03	1	120.00	8	121.00	121.00	-7	2,692	-0.26%
2018/07/12	0	0.00	15	118.67	118.50	-15	2,798	-0.54%
2018/07/11	1	118.00	10	118.50	119.00	-9	2,830	-0.32%
2018/07/10	0	0.00	5	118.50	118.00	-5	2,812	-0.18%
2018/07/09	0	0.00	20	118.00	117.50	-20	2,832	-0.71%
2018/07/06	1	116.01	0	0.00	116.00	1	2,838	0.04%
2018/07/05	0	0.00	70	117.21	119.00	-70	2,833	-2.47%
2018/07/04	11	117.32	30	117.67	115.50	-19	2,793	-0.68%
2018/07/03	90	122.61	0	0.00	123.00	90	2,745	3.28%
2018/07/02	60	121.83	0	0.00	121.00	60	2,662	2.25%
2018/06/29	0	0.00	5	122.50	122.50	-5	2,608	-0.19%
2018/06/28	0.2	121.00	0	0.00	121.00	0.2	2,560	0.01%
2018/06/20	0	0.00	1	121.50	121.00	-1	2,697	-0.04%
2018/06/19	6	118.42	0	0.00	118.50	6	2,760	0.22%
2018/06/15	0	0.00	0.1	121.00	121.00	-0.1	3,005	0.00%
2018/06/14	3	120.00	0	0.00	119.50	3	2,980	0.10%
2018/06/11	1	123.00	0	0.00	123.50	1	3,013	0.03%
2018/06/07	0	0.00	0.1	124.50	124.50	-0.1	3,037	0.00%
2018/06/05	3	121.00	0	0.00	121.50	3	3,003	0.10%
2018/05/31	1	119.50	1	122.00	121.50	0	2,954	0.00%
2018/05/21	0	0.00	5	126.00	125.50	-5	2,812	-0.18%
2018/05/18	0	0.00	1	126.50	124.00	-1	2,851	-0.04%
2018/05/17	0	0.00	1	127.00	125.50	-1	2,886	-0.03%
2018/05/15	1	125.00	0	0.00	122.50	1	2,998	0.03%
2018/05/11	0	0.00	1	127.00	125.50	-1	3,090	-0.03%
2018/05/10	0	0.00	1	124.00	123.00	-1	3,071	-0.03%
2018/05/08	0	0.00	1	121.50	121.50	-1	3,059	-0.03%
2018/04/25	0	0.00	2	120.00	120.50	-2	3,175	-0.06%
2018/04/24	1	118.00	0	0.00	117.50	1	3,201	0.03%
2018/04/19	0	0.00	0.8	118.50	119.00	-0.8	3,301	-0.03%
2018/04/18	0	0.00	1	118.50	118.50	-1	3,319	-0.03%
2018/04/17	1	117.00	0	0.00	117.50	1	3,346	0.03%
2018/04/11	0	0.00	1	119.00	119.50	-1	3,550	-0.03%
2018/04/10	1	117.50	0	0.00	117.50	1	3,589	0.03%
2018/04/09	0	0.00	3	118.00	119.00	-3	3,633	-0.08%
2018/04/02	2	118.00	0	0.00	117.00	2	3,641	0.05%
2018/03/30	0	0.00	1	119.00	119.50	-1	3,761	-0.03%
2018/03/29	1	119.50	0	0.00	118.50	1	3,749	0.03%
2018/03/27	1	118.50	2	119.50	119.50	-1	3,752	-0.03%
2018/03/26	0	0.00	0.3	119.00	118.50	-0.3	3,735	-0.01%
2018/03/23	0	0.00	9	116.72	117.50	-9	3,725	-0.24%
2018/03/22	2	116.50	0	0.00	116.50	2	3,602	0.06%
2018/03/21	4	115.50	0	0.00	106.00	4	3,532	0.11%
2018/03/16	7	115.36	0	0.00	116.00	7	3,357	0.21%
2018/03/13	0	0.00	2	117.00	117.50	-2	3,270	-0.06%
2018/03/12	0	0.00	2	115.50	116.00	-2	3,262	-0.06%
2018/03/06	0	0.00	2	114.00	114.00	-2	3,459	-0.06%
2018/03/05	2	112.50	0	0.00	111.50	2	3,506	0.06%
2018/03/02	2	113.00	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	10	116.50	11	117.50	118.00	-1	3,385	-0.03%
2018/02/12	1	114.50	0	0.00	111.50	1	3,318	0.03%
2018/02/09	2	112.50	2	114.75	116.00	0	3,273	0.00%
2018/02/07	2	118.00	2	119.50	116.00	0	3,197	0.00%
2018/02/06	4	112.50	0	0.00	113.00	4	3,076	0.13%
2018/02/02	3	122.00	29	121.00	120.50	-26	2,921	-0.89%
2018/02/01	1	124.00	0	0.00	124.50	1	2,911	0.03%
2018/01/31	0	0.00	2	126.50	124.00	-2	2,901	-0.07%
2018/01/30	2	124.50	0.1	124.00	124.00	2	2,865	0.07%
2018/01/29	12	125.25	0	0.00	126.50	12	2,852	0.42%
2018/01/23	0	0.00	11	120.68	122.50	-11	2,749	-0.40%
2018/01/19	0	0.00	3	120.50	121.00	-3	2,670	-0.11%
2018/01/17	8	123.06	5	123.00	120.00	3	2,637	0.11%
2018/01/15	2	119.50	0	0.00	120.00	2	2,557	0.08%
2018/01/11	1	119.50	5	119.00	119.50	-4	2,657	-0.15%
2018/01/09	7	119.86	0	0.00	120.50	7	2,596	0.27%
2018/01/08	14.1	121.46	0	0.00	122.00	14.1	2,523	0.56%
2018/01/05	3	119.00	1	119.50	120.00	2	2,479	0.08%
2018/01/04	5	117.80	2	118.50	119.00	3	2,477	0.12%
2018/01/03	2	116.00	0	0.00	117.50	2	2,465	0.08%

台塑化營收／3月576.35億元、月增0.91% 獲利小幅成長UDN聯合新聞網－27天前

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－27天前

...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

國票券商分點個股進出
國票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

國票 券商分點個股進出 國票 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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析