台塑化 (6505)-玉山-嘉義券商分點個股進出

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
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
2,722張
產業
上市油電燃氣類股
898人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義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	3.1	71.50	0	0.00	71.20	3.1	3,702	0.08%
2024/04/25	0	71.77	0	0.00	72.00	0	3,726	0.00%
2024/04/24	2	72.55	5.1	72.90	72.90	-3	3,734	-0.08%
2024/04/23	0	72.03	3	72.43	72.90	-3	3,809	-0.08%
2024/04/22	1	70.80	10	71.35	72.70	-9	3,887	-0.23%
2024/04/19	12.4	69.28	1	69.10	69.30	11.4	3,788	0.30%
2024/04/18	3.4	69.65	0.1	70.20	70.30	3.3	3,674	0.09%
2024/04/17	2.7	70.49	15	70.60	70.30	-12.3	3,610	-0.34%
2024/04/16	6.5	72.05	1.1	72.78	71.10	5.4	3,543	0.15%
2024/04/15	12.1	73.46	13	73.62	73.60	-0.9	3,459	-0.03%
2024/04/12	0	72.53	0	0.00	72.50	0	3,393	0.00%
2024/04/11	3	73.04	2	73.10	73.30	1	3,345	0.03%
2024/04/10	2	73.90	0.1	74.00	74.00	2	3,298	0.06%
2024/04/09	0	73.07	3.7	73.25	73.30	-3.7	3,276	-0.11%
2024/04/08	1.5	72.10	2	72.15	72.70	-0.5	3,212	-0.02%
2024/04/03	1	72.50	2.1	72.46	72.30	-1	3,181	-0.03%
2024/04/02	2.2	71.67	2.1	71.91	72.20	0.2	3,062	0.01%
2024/04/01	1.1	71.31	9.1	71.57	71.80	-8	2,994	-0.27%
2024/03/29	3.1	69.04	0	0.00	69.50	3.1	2,877	0.11%
2024/03/28	4	68.68	0	0.00	68.60	4	2,825	0.14%
2024/03/27	4	69.33	0	0.00	69.40	4	2,799	0.14%
2024/03/26	1.1	70.15	7.1	69.99	70.20	-6	2,759	-0.22%
2024/03/25	4	67.80	0	0.00	68.60	4	2,676	0.15%
2024/03/22	11.1	68.06	0	0.00	68.10	11.1	2,643	0.42%
2024/03/21	7.1	68.51	0	0.00	69.00	7.1	2,556	0.28%
2024/03/20	10.6	69.40	0	0.00	69.40	10.6	2,480	0.43%
2024/03/19	11.1	69.92	2	69.95	69.70	9.1	2,443	0.37%
2024/03/18	2.3	70.50	0	0.00	70.60	2.3	2,364	0.10%
2024/03/15	14.6	70.70	18	70.80	71.20	-3.4	2,318	-0.14%
2024/03/14	0	71.10	0	0.00	71.20	0	2,261	0.00%
2024/03/13	1	70.70	0	0.00	70.70	1	2,236	0.04%
2024/03/12	0	71.25	1	71.10	71.10	-1	2,205	-0.04%
2024/03/11	2	71.30	0	0.00	71.10	2	2,170	0.09%
2024/03/08	2.1	70.40	0	0.00	70.70	2.1	2,149	0.10%
2024/03/07	5.1	71.04	3.1	71.00	71.20	2	2,107	0.10%
2024/03/06	0.1	71.56	0	0.00	71.30	0.1	2,078	0.00%
2024/03/05	2.1	72.00	0	0.00	71.60	2.1	2,076	0.10%
2024/03/04	0.3	72.20	0	0.00	72.10	0.3	2,056	0.02%
2024/03/01	7	72.00	0	0.00	72.30	7	2,038	0.34%
2024/02/29	1.1	71.69	0.1	73.50	74.30	1	2,001	0.05%
2024/02/27	1.1	71.72	3	71.90	71.70	-1.9	1,947	-0.10%
2024/02/26	7	71.99	0	0.00	72.30	7	1,922	0.36%
2024/02/23	1	72.70	0	0.00	72.60	1	1,900	0.05%
2024/02/22	7.1	72.74	0	0.00	72.70	7.1	1,948	0.36%
2024/02/21	4	73.30	0	0.00	73.20	4	1,944	0.21%
2024/02/20	7.1	73.39	0	0.00	73.40	7.1	1,956	0.36%
2024/02/19	6	73.98	1	74.60	74.10	5	1,965	0.26%
2024/02/16	1	73.50	10	73.60	73.80	-9	2,044	-0.44%
2024/02/15	2.2	73.12	0	0.00	73.40	2.2	2,071	0.11%
2024/02/05	1	74.40	0	0.00	74.30	1	2,042	0.05%
2024/02/02	0.1	75.72	0	0.00	76.00	0.1	2,031	0.00%
2024/02/01	0	75.91	1.1	75.80	76.20	-1	2,013	-0.05%
2024/01/31	0	74.40	6	74.38	74.60	-6	1,979	-0.30%
2024/01/30	1.1	74.56	0	0.00	73.70	1.1	1,977	0.05%
2024/01/29	11	75.17	0.1	75.00	75.10	11	1,991	0.55%
2024/01/26	5	73.90	2.1	73.70	74.00	2.9	1,983	0.15%
2024/01/25	0	73.16	4	72.98	73.20	-4	1,974	-0.20%
2024/01/24	2	72.75	0	0.00	73.00	2	1,961	0.10%
2024/01/23	0	0.00	1	72.60	72.40	-1	1,946	-0.05%
2024/01/22	6.1	71.87	3	71.70	72.40	3.1	1,943	0.16%
2024/01/19	8	72.18	1	72.40	72.20	7	1,922	0.36%
2024/01/18	1.1	72.70	1	72.30	72.30	0.1	1,883	0.00%
2024/01/17	2.4	73.42	1	73.80	73.00	1.4	1,842	0.07%
2024/01/16	13.9	75.86	1	74.80	74.80	12.9	1,733	0.74%
2024/01/15	5.1	78.86	0	0.00	78.20	5.1	1,609	0.32%
2024/01/12	1	78.80	0	0.00	79.00	1	1,616	0.06%
2024/01/11	3.1	78.80	2	79.00	78.70	1.1	1,634	0.06%
2024/01/10	5.1	79.00	0	0.00	79.10	5.1	1,657	0.30%
2024/01/09	6	80.00	0	0.00	79.30	6	1,673	0.36%
2024/01/08	5	80.00	0	0.00	80.00	5	1,678	0.30%
2024/01/05	1	79.80	0	0.00	79.60	1	1,687	0.06%
2024/01/04	1	79.70	0	0.00	79.70	1	1,719	0.06%
2024/01/03	4.1	80.02	0	0.00	79.70	4.1	1,778	0.23%
2024/01/02	0.1	80.50	2	80.50	80.90	-2	1,764	-0.11%
2023/12/29	4	80.80	0	0.00	80.70	4	1,770	0.23%
2023/12/28	0	0.00	0.1	81.72	81.80	-0.1	1,783	-0.01%
2023/12/26	0	0.00	1	81.41	81.80	-1	1,754	-0.06%
2023/12/22	2.3	80.24	0.1	81.10	80.20	2.3	1,756	0.13%
2023/12/21	1	81.90	0	0.00	81.90	1	1,746	0.06%
2023/12/20	0.1	82.00	0	82.80	82.90	0	1,736	0.00%
2023/12/19	0.1	82.50	0	0.00	82.50	0.1	1,723	0.00%
2023/12/18	1	83.10	0	0.00	83.20	1	1,739	0.06%
2023/12/15	0	82.80	2.1	83.94	83.80	-2.1	1,747	-0.12%
2023/12/14	1	83.40	3.1	83.13	83.30	-2.1	1,711	-0.12%
2023/12/13	1.1	81.31	0	0.00	81.60	1.1	1,666	0.06%
2023/12/08	0.1	82.00	0	0.00	82.20	0.1	1,726	0.00%
2023/12/07	3.1	82.20	0	0.00	82.30	3.1	1,722	0.18%
2023/12/06	1	83.10	10	83.22	83.10	-9	1,738	-0.52%
2023/12/05	1	82.60	0	0.00	82.80	1	1,748	0.06%
2023/12/04	1.1	83.10	0	0.00	83.00	1.1	1,761	0.06%
2023/12/01	4.2	83.69	0	0.00	83.50	4.2	1,787	0.23%
2023/11/30	0	0.00	1.1	85.29	85.00	-1.1	1,783	-0.06%
2023/11/28	0	0.00	10.1	84.64	84.70	-10.1	1,783	-0.56%
2023/11/27	2.1	83.20	0	0.00	82.90	2.1	1,796	0.11%
2023/11/24	0	0.00	2	84.60	84.60	-2	1,802	-0.11%
2023/11/22	1.1	83.90	0	0.00	84.00	1.1	1,803	0.06%
2023/11/21	0	0.00	5.1	84.98	85.30	-5.1	1,817	-0.28%
2023/11/17	2	83.90	1	84.30	83.70	1	1,760	0.06%
2023/11/16	0	0.00	0.1	83.70	84.00	-0.1	1,727	0.00%
2023/11/15	0	81.50	18.1	82.40	83.00	-18	1,699	-1.06%
2023/11/14	0	0.00	1	81.21	81.20	-1	1,614	-0.06%
2023/11/10	1	80.10	0	0.00	80.30	1	1,609	0.06%
2023/11/09	0	0.00	1	80.60	80.60	-1	1,605	-0.06%
2023/11/08	1	80.50	3	80.60	81.10	-2	1,606	-0.12%
2023/11/07	0	0.00	1	81.50	81.50	-1	1,612	-0.06%
2023/11/06	0	0.00	2	81.35	81.50	-2	1,624	-0.12%
2023/11/03	3	79.80	4.1	80.26	80.90	-1.1	1,599	-0.07%
2023/11/02	0	0.00	2	79.85	79.50	-2	1,621	-0.12%
2023/10/31	2	79.05	0	0.00	79.10	2	1,635	0.12%
2023/10/30	6	78.93	1	79.00	79.00	5	1,671	0.30%
2023/10/27	1	79.20	0	0.00	79.30	1	1,674	0.06%
2023/10/26	7.1	78.90	0	0.00	78.90	7.1	1,691	0.42%
2023/10/24	3	79.70	0	0.00	80.10	3	1,687	0.18%
2023/10/23	1.1	80.29	0	0.00	80.00	1.1	1,693	0.06%
2023/10/20	1	80.30	1	81.30	80.70	0	1,716	0.00%
2023/10/19	1	81.10	2	81.30	81.50	-1	1,730	-0.06%
2023/10/18	10	81.60	0	0.00	82.10	10	1,753	0.57%
2023/10/17	0	0.00	2.1	81.40	81.80	-2.1	1,757	-0.12%
2023/10/16	7.2	81.20	0.1	81.40	81.40	7.2	1,779	0.40%
2023/10/13	1	80.10	0	0.00	80.10	1	1,786	0.06%
2023/10/11	0	0.00	4.2	80.75	81.40	-4.2	1,780	-0.24%
2023/10/05	3	78.23	0	0.00	78.20	3	1,757	0.17%
2023/10/04	5.1	78.11	0	0.00	78.10	5.1	1,748	0.29%
2023/10/03	1.3	79.48	0	0.00	79.10	1.3	1,749	0.07%
2023/10/02	15	80.43	0	0.00	80.30	15	1,766	0.85%
2023/09/28	10	79.80	3	80.37	80.60	7	1,804	0.39%
2023/09/26	3.1	79.67	0	0.00	79.40	3.1	1,803	0.17%
2023/09/25	1	80.10	0	0.00	80.50	1	1,777	0.06%
2023/09/22	1	80.00	0	0.00	80.30	1	1,785	0.06%
2023/09/21	1.1	80.49	0	0.00	80.00	1.1	1,788	0.06%
2023/09/18	1.1	81.50	0	0.00	82.00	1.1	1,783	0.06%
2023/09/15	0	83.10	0	0.00	81.80	0	1,797	0.00%
2023/09/14	0	0.00	1.1	82.90	83.00	-1.1	1,764	-0.06%
2023/09/13	0	0.00	1	82.70	82.60	-1	1,748	-0.06%
2023/09/12	0	0.00	2.1	81.75	81.50	-2.1	1,763	-0.12%
2023/09/11	0	0.00	1.1	81.38	81.40	-1.1	1,752	-0.06%
2023/09/08	1	79.70	2	80.35	80.60	-1	1,736	-0.06%
2023/09/07	1	79.50	0	0.00	79.60	1	1,768	0.06%
2023/09/06	1	79.80	0	0.00	79.90	1	1,766	0.06%
2023/09/05	1	80.70	0	0.00	80.80	1	1,750	0.06%
2023/09/04	0	0.00	3	80.87	81.30	-3	1,753	-0.17%
2023/08/31	2	79.65	0	0.00	79.30	2	1,771	0.11%
2023/08/30	0	0.00	1	80.70	80.50	-1	1,755	-0.06%
2023/08/29	0	0.00	0	81.63	80.10	0	1,763	0.00%
2023/08/25	1	80.10	0	0.00	79.60	1	1,814	0.06%
2023/08/23	0	0.00	2	81.20	81.20	-2	1,809	-0.11%
2023/08/22	0	0.00	1	79.90	79.90	-1	1,804	-0.06%
2023/08/21	1.1	79.14	0	0.00	79.40	1.1	1,811	0.06%
2023/08/16	1.1	79.62	1	80.50	79.50	0.1	1,826	0.00%
2023/08/15	2	80.81	1	81.10	81.00	1	1,844	0.06%
2023/08/11	0	0.00	2.1	81.95	81.90	-2.1	1,993	-0.10%
2023/08/08	1	80.01	0	0.00	79.80	1	1,991	0.05%
2023/08/07	0	80.90	0	0.00	81.10	0	1,948	0.00%
2023/08/04	0	81.00	1	80.70	80.60	-1	1,946	-0.05%
2023/08/02	4	79.68	0	0.00	79.60	4	1,936	0.21%
2023/07/31	6	80.62	0	0.00	80.20	6	1,873	0.32%
2023/07/28	0	0.00	1	80.20	80.10	-1	1,857	-0.05%
2023/07/27	0	0.00	1.1	80.31	80.80	-1.1	1,853	-0.06%
2023/07/25	1	79.00	0	0.00	79.00	1	1,828	0.05%
2023/07/24	0.1	78.30	0	0.00	78.40	0.1	1,807	0.01%
2023/07/21	3.2	79.12	0	0.00	78.60	3.2	1,801	0.17%
2023/07/20	14.4	79.08	0	0.00	79.10	14.4	1,760	0.82%
2023/07/19	11	79.49	0	0.00	79.30	11	1,717	0.64%
2023/07/18	12.1	79.84	0	0.00	79.80	12.1	1,685	0.71%
2023/07/17	10	81.10	0	0.00	80.80	10	1,658	0.61%
2023/07/14	6	81.90	1.1	81.02	81.60	5	1,670	0.30%
2023/07/13	10	80.30	6	80.60	80.80	4	1,643	0.24%
2023/07/12	3	79.60	0	0.00	79.50	3	1,630	0.18%
2023/07/10	1	79.40	0	0.00	79.20	1	1,647	0.06%
2023/07/07	10.1	79.50	0	0.00	79.90	10.1	1,624	0.62%
2023/07/06	27.2	82.04	0	0.00	81.00	27.2	1,596	1.70%
2023/07/05	2	83.20	0	0.00	83.30	2	1,562	0.13%
2023/07/04	10.1	83.55	0	0.00	83.50	10.1	1,556	0.65%
2023/07/03	2	84.40	0	0.00	84.30	2	1,589	0.13%
2023/06/30	3	84.47	0	0.00	84.30	3	1,610	0.19%
2023/06/29	0	0.00	1	86.00	85.30	-1	1,603	-0.06%
2023/06/28	15.1	85.03	0	0.00	85.30	15.1	1,596	0.94%
2023/06/27	3	86.23	0	0.00	86.40	3	1,574	0.19%
2023/06/26	3	86.63	0	0.00	86.80	3	1,573	0.19%
2023/06/21	0	0.00	5	87.64	87.50	-5	1,566	-0.32%
2023/06/16	3	86.53	1	87.00	86.40	2	1,570	0.13%
2023/06/15	0	87.20	0	0.00	87.00	0	1,539	0.00%
2023/06/13	5.2	86.56	3	86.53	86.80	2.2	1,576	0.14%
2023/06/12	0.1	88.30	0	0.00	88.20	0.1	1,553	0.00%
2023/06/09	2	88.45	4	88.80	88.90	-2	1,570	-0.13%
2023/06/08	0.1	87.80	0	0.00	87.80	0.1	1,574	0.00%
2023/06/06	3	88.10	1.1	88.21	88.60	2	1,600	0.12%
2023/06/05	6	87.88	0.1	87.97	87.60	5.9	1,615	0.37%
2023/06/02	0	0.00	2	87.10	87.10	-2	1,591	-0.13%
2023/06/01	0.1	85.90	0	0.00	85.50	0.1	1,598	0.00%
2023/05/31	1	86.40	0	0.00	86.20	1	1,610	0.06%
2023/05/29	1	86.40	0	87.10	86.30	1	1,635	0.06%
2023/05/26	2.2	86.29	0	0.00	86.60	2.2	1,650	0.13%
2023/05/25	5	87.94	0	0.00	87.60	5	1,651	0.30%
2023/05/24	0.1	88.10	1	89.89	89.50	-1	1,673	-0.06%
2023/05/19	0	0.00	0.3	89.80	89.80	-0.3	1,694	-0.02%
2023/05/18	0	0.00	6.1	89.80	89.80	-6.1	1,698	-0.36%
2023/05/17	0	0.00	1.2	89.51	89.60	-1.2	1,676	-0.07%
2023/05/16	0	0.00	3.6	87.24	88.20	-3.6	1,563	-0.23%
2023/05/15	0	0.00	2	84.32	85.30	-2	1,534	-0.13%
2023/05/12	0	0.00	0	85.25	84.50	0	1,547	0.00%
2023/05/11	1	85.00	0	0.00	85.70	1	1,556	0.06%
2023/05/10	1	85.00	0.1	86.50	85.20	0.9	1,574	0.06%
2023/05/09	0	0.00	1.1	86.14	86.10	-1.1	1,588	-0.07%
2023/05/08	1.1	84.89	1	84.90	84.80	0.1	1,595	0.01%
2023/05/05	0	85.00	0	0.00	85.10	0	1,601	0.00%
2023/05/04	0	0.00	1	84.40	85.30	-1	1,636	-0.06%
2023/05/02	1	86.00	0	0.00	86.00	1	1,732	0.06%
2023/04/26	0	0.00	0.1	86.80	86.90	-0.1	1,879	-0.01%
2023/04/25	6	85.40	0	86.30	85.20	6	1,877	0.32%
2023/04/21	0.1	84.60	0	0.00	85.40	0.1	1,927	0.01%
2023/04/19	1	86.50	1	86.40	85.60	0	1,979	0.00%
2023/04/18	0.1	86.00	0	0.00	86.50	0.1	1,968	0.01%
2023/04/17	0.1	87.20	0	88.10	87.70	0	1,959	0.00%
2023/04/13	1	88.20	1.1	88.01	88.40	-0.1	1,951	-0.01%
2023/04/12	0	0.00	0.1	87.50	87.60	-0.1	1,925	-0.01%
2023/04/10	0	0.00	1	87.40	87.50	-1	1,944	-0.05%
2023/04/06	0	0.00	10.1	86.36	86.00	-10.1	1,926	-0.52%
2023/03/31	0	0.00	6.1	84.77	85.00	-6.1	1,898	-0.32%
2023/03/28	0	0.00	6.1	84.50	84.30	-6.1	1,903	-0.32%
2023/03/24	1	83.20	0	0.00	83.20	1	1,952	0.05%
2023/03/23	1	84.10	5.2	83.49	84.00	-4.2	1,962	-0.21%
2023/03/22	0	0.00	1.1	82.33	82.70	-1.1	1,966	-0.06%
2023/03/20	2	81.60	2.7	81.53	81.50	-0.7	1,990	-0.03%
2023/03/16	1	82.10	0	0.00	81.60	1	2,001	0.05%
2023/03/15	0	0.00	1	82.90	82.20	-1	2,020	-0.05%
2023/03/14	1	82.41	0	0.00	82.20	1	2,027	0.05%
2023/03/13	2.1	83.44	0	0.00	83.10	2.1	2,016	0.10%
2023/03/10	0	83.70	0	0.00	83.30	0	2,020	0.00%
2023/03/09	0	0.00	5	85.10	84.50	-5	2,034	-0.25%
2023/03/08	0	0.00	5	85.90	85.70	-5	2,083	-0.24%
2023/03/07	0	0.00	2	84.60	84.70	-2	2,071	-0.10%
2023/03/03	0	0.00	1	83.80	83.90	-1	2,167	-0.05%
2023/03/02	1.2	83.00	0	0.00	83.50	1.2	2,191	0.05%
2023/03/01	0	83.40	0	0.00	83.60	0	2,159	0.00%
2023/02/24	0.2	84.51	0	0.00	85.10	0.2	2,108	0.01%
2023/02/22	1.2	84.53	15	85.00	85.10	-13.8	2,114	-0.65%
2023/02/21	0	85.40	1	86.00	85.60	-1	2,090	-0.05%
2023/02/20	0	0.00	2	84.50	84.60	-2	2,095	-0.10%
2023/02/17	0	0.00	1	83.70	84.20	-1	2,135	-0.05%
2023/02/16	0	0.00	2	83.60	84.00	-2	2,172	-0.09%
2023/02/15	2	82.40	0	0.00	82.30	2	2,175	0.09%
2023/02/13	0	0.00	1	83.00	82.80	-1	2,184	-0.05%
2023/02/10	1.3	82.31	1	82.90	83.00	0.3	2,186	0.01%
2023/02/09	1	81.80	1	82.80	83.00	0	2,184	0.00%
2023/02/07	0	0.00	1	82.80	82.90	-1	2,193	-0.05%
2023/02/06	4	81.77	0	0.00	81.60	4	2,195	0.18%
2023/02/02	1.1	82.69	0	0.00	82.80	1.1	2,213	0.05%
2023/02/01	3	83.37	0	0.00	82.70	3	2,205	0.14%
2023/01/30	0	0.00	2	84.85	84.60	-2	2,191	-0.09%
2023/01/17	0	0.00	3	83.90	83.10	-3	2,142	-0.14%
2023/01/16	0	0.00	4	83.55	83.80	-4	2,170	-0.18%
2023/01/13	0	0.00	1	82.10	82.20	-1	2,144	-0.05%
2023/01/12	1	81.40	2	81.60	81.70	-1	2,177	-0.05%
2023/01/11	1	81.80	4	82.70	81.20	-3	2,195	-0.14%
2023/01/10	0	0.00	1	82.90	82.60	-1	2,199	-0.05%
2023/01/09	1	81.90	1	81.90	82.10	0	2,187	0.00%
2023/01/06	0	0.00	6	80.42	81.20	-6	2,191	-0.27%
2023/01/05	1	79.70	0	0.00	79.70	1	2,226	0.04%
2023/01/04	1	79.70	0	0.00	79.70	1	2,248	0.04%
2022/12/29	1	79.80	1	79.80	79.70	0	2,321	0.00%
2022/12/28	1	79.60	1	80.90	80.50	0	2,340	0.00%
2022/12/27	8	81.03	2	80.95	81.00	6	2,358	0.25%
2022/12/23	1	79.90	0	0.00	80.10	1	2,435	0.04%
2022/12/22	4	80.10	0	0.00	81.00	4	2,446	0.16%
2022/12/21	13	79.70	1	80.10	79.60	12	2,466	0.49%
2022/12/20	11	79.93	2	80.05	79.70	9	2,475	0.36%
2022/12/19	6.2	80.22	0	0.00	80.30	6.2	2,472	0.25%
2022/12/16	3	81.13	0	0.00	81.00	3	2,484	0.12%
2022/12/14	0	0.00	6	82.97	82.80	-6	2,532	-0.24%
2022/12/12	1	81.00	0	0.00	81.10	1	2,550	0.04%
2022/12/08	6	81.48	0	0.00	81.30	6	2,641	0.23%
2022/12/07	3	82.87	0	0.00	82.40	3	2,644	0.11%
2022/12/06	1.1	83.50	0	0.00	83.30	1.1	2,635	0.04%
2022/12/05	0	0.00	10	84.00	84.20	-10	2,634	-0.38%
2022/12/02	3	83.43	0	0.00	83.50	3	2,636	0.11%
2022/12/01	5.1	83.89	1	85.10	84.30	4.1	2,665	0.15%
2022/11/30	1	84.20	0	0.00	84.60	1	2,616	0.04%
2022/11/29	1	83.90	0	0.00	84.50	1	2,554	0.04%
2022/11/28	1	84.50	1	83.80	84.00	0	2,551	0.00%
2022/11/24	0	0.00	5	85.10	85.40	-5	2,546	-0.20%
2022/11/23	1	83.50	1	83.60	83.10	0	2,557	0.00%
2022/11/18	2	82.95	5	82.66	82.80	-3	2,628	-0.11%
2022/11/17	1	83.20	0	0.00	83.60	1	2,623	0.04%
2022/11/16	4	84.60	0	0.00	83.20	4	2,626	0.15%
2022/11/15	0	0.00	5	85.22	85.90	-5	2,588	-0.19%
2022/11/14	1	83.70	2	84.60	85.10	-1	2,559	-0.04%
2022/11/11	1	83.70	9	83.58	83.90	-8	2,531	-0.32%
2022/11/10	3	82.67	0	0.00	82.50	3	2,542	0.12%
2022/11/09	1	83.20	0	0.00	83.30	1	2,542	0.04%
2022/11/08	1	82.90	2	83.20	83.30	-1	2,531	-0.04%
2022/11/07	0	0.00	12	82.83	83.00	-12	2,539	-0.47%
2022/11/04	1	81.00	1	81.80	82.30	0	2,541	0.00%
2022/11/03	1	81.10	1	81.80	81.80	0	2,553	0.00%
2022/11/02	3	82.20	1	82.40	81.90	2	2,544	0.08%
2022/11/01	0	0.00	1	83.10	83.20	-1	2,531	-0.04%
2022/10/31	0.3	82.50	2	83.00	83.00	-1.7	2,526	-0.07%
2022/10/28	0	82.10	0	0.00	81.80	0	2,544	0.00%
2022/10/27	0	0.00	20	82.55	82.00	-20	2,536	-0.79%
2022/10/26	0	0.00	22	81.36	82.10	-22	2,527	-0.87%
2022/10/25	0	0.00	27	81.66	81.70	-27	2,493	-1.08%
2022/10/24	0.1	80.70	21	80.54	80.60	-20.9	2,464	-0.85%
2022/10/21	0	0.00	1	77.90	79.00	-1	2,421	-0.04%
2022/10/20	20	76.70	0	0.00	77.40	20	2,412	0.83%
2022/10/19	21	78.33	1	79.40	77.90	20	2,362	0.85%
2022/10/18	22	78.45	0	0.00	79.40	22	2,329	0.94%
2022/10/14	0	0.00	1	76.30	77.90	-1	2,353	-0.04%
2022/10/13	1	75.40	2	77.20	75.50	-1	2,377	-0.04%
2022/10/12	0	0.00	1	78.20	78.10	-1	2,349	-0.04%
2022/10/11	2	78.55	0	0.00	79.00	2	2,434	0.08%
2022/10/07	21	79.80	0	0.00	80.00	21	2,440	0.86%
2022/10/06	1	80.80	1	80.60	80.60	0	2,439	0.00%
2022/10/05	2	80.75	0	0.00	80.90	2	2,466	0.08%
2022/10/04	1	81.00	0	0.00	81.10	1	2,478	0.04%
2022/10/03	1	81.20	1	81.40	81.40	0	2,485	0.00%
2022/09/30	0	0.00	4	82.35	82.90	-4	2,506	-0.16%
2022/09/28	0	0.00	1	80.10	80.10	-1	2,503	-0.04%
2022/09/27	0.2	79.40	0	0.00	79.50	0.2	2,528	0.01%
2022/09/23	1	79.30	1	79.40	79.40	0	2,590	0.00%
2022/09/22	4	78.85	0	0.00	79.30	4	2,605	0.15%
2022/09/21	2	80.35	0	0.00	80.60	2	2,543	0.08%
2022/09/20	2.3	80.93	0	0.00	80.90	2.3	2,540	0.09%
2022/09/19	2	81.20	0	0.00	81.30	2	2,567	0.08%
2022/09/16	1.8	81.14	0	0.00	82.60	1.8	2,616	0.07%
2022/09/15	1	81.00	1	81.70	81.80	0	2,604	0.00%
2022/09/14	12.2	81.83	1	81.60	81.40	11.2	2,602	0.43%
2022/09/13	1	82.30	0	0.00	82.90	1	2,658	0.04%
2022/09/12	0	82.40	1	82.50	82.50	-1	2,721	-0.04%
2022/09/08	4	80.60	0	0.00	81.40	4	2,808	0.14%
2022/09/07	3	81.03	0	0.00	80.60	3	2,828	0.11%
2022/09/06	1	82.20	0	0.00	82.40	1	2,841	0.04%
2022/09/05	1	82.30	0	0.00	81.80	1	2,895	0.03%
2022/09/02	4.1	82.08	0	0.00	82.00	4.1	2,957	0.14%
2022/09/01	7	81.90	3	82.53	83.30	4	2,964	0.14%
2022/08/31	1	82.71	0	0.00	83.80	1	2,924	0.03%
2022/08/30	5	82.92	0	0.00	83.20	5	2,900	0.17%
2022/08/29	5	83.92	0	0.00	83.70	5	2,868	0.17%
2022/08/25	0	0.00	6	86.10	86.40	-6	2,844	-0.21%
2022/08/24	3	84.60	7	84.89	85.10	-4	2,835	-0.14%
2022/08/23	1	84.70	0	0.00	84.60	1	2,907	0.03%
2022/08/22	10	85.10	4	85.50	85.50	6	2,946	0.20%
2022/08/19	0	85.80	0	0.00	85.70	0	2,963	0.00%
2022/08/18	0.1	85.49	1	85.30	85.60	-0.9	2,965	-0.03%
2022/08/17	3	84.77	7	84.99	85.10	-4	2,979	-0.13%
2022/08/16	2	84.55	1	84.60	84.40	1	2,938	0.03%
2022/08/15	3	84.07	2	84.15	84.60	1	2,949	0.03%
2022/08/12	2	83.50	1	83.30	83.60	1	2,967	0.03%
2022/08/11	0	82.67	0	0.00	82.70	0	2,969	0.00%
2022/08/10	2	81.90	0	0.00	81.90	2	3,007	0.07%
2022/08/08	1	82.40	0	0.00	82.80	1	3,008	0.03%
2022/08/05	0	0.00	1	83.50	83.10	-1	3,027	-0.03%
2022/08/04	4.1	83.02	0	0.00	82.50	4.1	3,031	0.13%
2022/08/03	1	83.70	3	83.97	83.90	-2	3,011	-0.07%
2022/08/02	2	82.90	5	83.72	83.60	-3	3,013	-0.10%
2022/08/01	1	83.70	1	84.50	84.50	0	3,016	0.00%
2022/07/29	2	85.00	0	0.00	84.50	2	3,045	0.07%
2022/07/28	0	0.00	1	84.00	84.10	-1	3,049	-0.03%
2022/07/27	1	83.60	0	0.00	84.00	1	3,046	0.03%
2022/07/26	1	83.20	2	83.50	83.50	-1	3,045	-0.03%
2022/07/25	0	0.00	1	83.60	83.90	-1	3,066	-0.03%
2022/07/22	1.1	82.51	1	82.60	82.60	0.1	3,090	0.00%
2022/07/20	5.3	83.79	0	0.00	82.60	5.3	3,091	0.17%
2022/07/19	2.1	84.55	1	84.50	84.70	1.1	3,084	0.03%
2022/07/18	5.1	84.61	3	84.30	84.20	2.1	3,087	0.07%
2022/07/15	5.3	82.74	1	82.10	82.10	4.3	2,991	0.14%
2022/07/13	2	84.00	3	84.87	84.20	-1	2,964	-0.03%
2022/07/12	2	82.80	1.1	82.79	82.80	0.9	2,925	0.03%
2022/07/11	2	88.84	0	0.00	87.70	2	2,889	0.07%
2022/07/08	2	89.75	2	89.90	89.40	0	2,868	0.00%
2022/07/07	2	89.80	0	0.00	89.50	2	2,845	0.07%
2022/07/06	3	91.73	0	0.00	90.30	3	2,827	0.11%
2022/07/05	1	93.60	0	0.00	93.30	1	2,822	0.04%
2022/07/04	0	0.00	13	96.19	94.90	-13	2,783	-0.47%
2022/06/29	0	0.00	0	95.50	95.70	0	2,762	0.00%
2022/06/28	1	95.90	0	0.00	96.00	1	2,779	0.04%
2022/06/27	0.1	96.90	1	97.40	95.20	-0.9	2,803	-0.03%
2022/06/24	0	0.00	11	95.40	95.00	-11	2,768	-0.40%
2022/06/23	0	0.00	1	93.70	93.40	-1	2,723	-0.04%
2022/06/22	3	92.17	2	92.25	92.10	1	2,695	0.04%
2022/06/21	0	0.00	3	93.17	93.90	-3	2,668	-0.11%
2022/06/20	4	94.13	1	95.00	94.50	3	2,615	0.11%
2022/06/16	1	96.20	0.4	96.20	95.80	0.7	2,454	0.03%
2022/06/15	0	0.00	1	97.30	96.90	-1	2,471	-0.04%
2022/06/14	0	96.60	0	0.00	96.90	0	2,479	0.00%
2022/06/13	1	94.10	1	95.40	95.30	0	2,490	0.00%
2022/06/10	2	96.90	0	0.00	96.00	2	2,474	0.08%
2022/06/09	0.3	97.00	2	97.30	97.00	-1.7	2,524	-0.07%
2022/06/08	1	96.00	0	0.00	96.10	1	2,579	0.04%
2022/06/07	1	95.30	0.1	95.40	95.30	0.9	2,663	0.03%
2022/05/31	0	0.00	2	96.90	96.80	-2	3,005	-0.07%
2022/05/30	0	0.00	1	96.10	96.30	-1	2,974	-0.03%
2022/05/27	0	0.00	4	95.38	95.00	-4	2,993	-0.13%
2022/05/25	0	0.00	2	95.15	95.00	-2	3,072	-0.07%
2022/05/20	0	0.00	4	93.97	94.40	-4	3,149	-0.13%
2022/05/18	0	0.00	3	93.63	93.80	-3	3,117	-0.10%
2022/05/16	1	91.20	0	0.00	91.30	1	3,132	0.03%
2022/05/13	0	0.00	1	90.20	90.50	-1	3,159	-0.03%
2022/05/12	0.1	89.70	0	0.00	88.70	0.1	3,203	0.00%
2022/05/11	1	89.40	0	0.00	90.20	1	3,218	0.03%
2022/05/05	1	92.00	1	91.40	91.90	0	3,235	0.00%
2022/05/04	5	90.20	0	0.00	90.20	5	3,227	0.15%
2022/04/29	0	0.00	1	90.90	91.60	-1	3,296	-0.03%
2022/04/28	1	88.80	0	0.00	89.20	1	3,289	0.03%
2022/04/27	0	0.00	1	88.70	89.10	-1	3,267	-0.03%
2022/04/25	5	89.76	0	0.00	90.10	5	3,251	0.15%
2022/04/22	1.3	91.69	0	0.00	92.00	1.3	3,213	0.04%
2022/04/20	0	92.20	1	91.90	92.70	-1	3,235	-0.03%
2022/04/19	1	92.00	0	0.00	92.20	1	3,228	0.03%
2022/04/18	2	92.00	1	92.30	91.80	1	3,249	0.03%
2022/04/15	2	92.75	0	0.00	92.50	2	3,248	0.06%
2022/04/13	0	0.00	1	94.10	94.00	-1	3,269	-0.03%
2022/04/11	39	93.10	37	93.30	93.30	2	3,256	0.06%
2022/04/08	1.1	94.11	0	0.00	94.40	1.1	3,228	0.03%
2022/04/07	1	94.10	0	0.00	93.60	1	3,227	0.03%
2022/04/06	0	0.00	1	95.20	95.50	-1	3,225	-0.03%
2022/04/01	1.2	94.35	0	0.00	94.50	1.2	3,181	0.04%
2022/03/31	2	94.80	0	0.00	94.30	2	3,181	0.06%
2022/03/30	0	0.00	1	95.40	95.10	-1	3,161	-0.03%
2022/03/28	3	94.40	1	95.10	95.10	2	3,110	0.06%
2022/03/24	0.1	96.00	0	0.00	95.40	0.1	3,121	0.00%
2022/03/23	1.2	96.07	0	0.00	96.20	1.2	3,159	0.04%
2022/03/22	0	0.00	1	96.40	96.10	-1	3,163	-0.03%
2022/03/21	1	95.30	0	0.00	95.60	1	3,237	0.03%
2022/03/18	36	95.70	36	95.70	95.70	0	3,252	0.00%
2022/03/17	1	95.50	3	95.77	96.00	-2	3,226	-0.06%
2022/03/16	5	92.98	1	94.20	94.90	4	3,170	0.13%
2022/03/15	6	93.93	6	93.90	93.60	0	3,114	0.00%
2022/03/14	7.1	94.67	4	95.20	95.20	3.1	3,089	0.10%
2022/03/11	48.5	95.99	42	95.71	95.70	6.5	3,053	0.21%
2022/03/10	1.2	98.13	4	98.83	98.00	-2.9	2,967	-0.10%
2022/03/09	2.3	99.90	0	0.00	100.00	2.3	2,885	0.08%
2022/03/08	36	99.56	36	99.22	99.20	0	2,821	0.00%
2022/03/07	3	101.00	5	101.60	100.50	-2	2,755	-0.07%
2022/03/04	0	0.00	5	100.50	100.50	-5	2,671	-0.19%
2022/03/03	0.2	100.50	5	100.50	101.50	-4.9	2,656	-0.18%
2022/03/02	6	101.50	12	101.17	100.50	-6	2,639	-0.23%
2022/03/01	0	0.00	9	99.94	100.00	-9	2,584	-0.35%
2022/02/25	6	96.75	1	97.30	97.80	5	2,546	0.20%
2022/02/24	2	96.05	0	0.00	96.90	2	2,542	0.08%
2022/02/23	10	96.80	0	0.00	97.30	10	2,563	0.39%
2022/02/22	8.1	96.23	2	96.10	96.10	6.1	2,608	0.23%
2022/02/18	0	99.10	0	0.00	98.50	0	2,635	0.00%
2022/02/16	0	0.00	6	98.80	98.60	-6	2,618	-0.23%
2022/02/15	2	98.20	0	0.00	97.90	2	2,589	0.08%
2022/02/14	37	99.02	38.2	98.96	98.90	-1.2	2,581	-0.05%
2022/02/10	6	98.70	0	0.00	98.50	6	2,523	0.24%
2022/02/09	1	97.20	2	98.60	98.90	-1	2,536	-0.04%
2022/02/07	0	0.00	2	98.10	97.80	-2	2,551	-0.08%
2022/01/26	0	0.00	1	96.30	96.10	-1	2,550	-0.04%
2022/01/25	9.1	95.53	0	0.00	95.60	9.1	2,596	0.35%
2022/01/21	1	97.10	0	0.00	96.70	1	2,589	0.04%
2022/01/20	4.7	98.48	1	98.40	98.10	3.7	2,608	0.14%
2022/01/17	1	97.80	1	97.40	97.30	0	2,657	0.00%
2022/01/12	1	99.10	1	98.90	99.40	0	2,723	0.00%
2022/01/11	1	96.90	3	98.40	98.40	-2	2,767	-0.07%
2022/01/07	0	0.00	2.2	97.45	97.30	-2.2	2,863	-0.08%
2022/01/06	0	0.00	1	96.90	97.30	-1	2,895	-0.03%
2022/01/05	0	0.00	0.2	96.50	96.20	-0.2	2,965	-0.01%
2022/01/03	1	95.90	0	0.00	95.80	1	3,063	0.03%
2021/12/30	4	96.05	26	96.10	95.90	-22	3,177	-0.69%
2021/12/29	1	95.90	0	0.00	96.50	1	3,329	0.03%
2021/12/27	0	0.00	1	97.40	97.10	-1	3,556	-0.03%
2021/12/24	0	0.00	2	96.80	96.80	-2	3,678	-0.05%
2021/12/23	0	0.00	1	95.50	96.20	-1	3,807	-0.03%
2021/12/21	2	94.80	0	0.00	95.00	2	4,273	0.05%
2021/12/17	1	95.10	2	95.90	95.90	-1	4,398	-0.02%
2021/12/16	0	0.00	2	95.60	95.10	-2	4,376	-0.05%
2021/12/15	44.1	94.36	37	94.70	94.70	7.1	4,413	0.16%
2021/12/14	1.1	95.35	0	0.00	95.60	1.1	4,378	0.03%
2021/12/13	37	96.00	36	95.70	95.70	1	4,375	0.02%
2021/12/10	1	96.70	1	96.80	96.70	0	4,362	0.00%
2021/12/09	1	97.40	0	0.00	97.50	1	4,369	0.02%
2021/12/08	33	97.15	34	98.26	97.70	-1	4,361	-0.02%
2021/12/03	2	96.65	1	97.10	97.00	1	4,360	0.02%
2021/11/30	2	96.00	0	0.00	95.40	2	4,355	0.05%
2021/11/29	1	95.50	1	97.30	97.20	0	4,255	0.00%
2021/11/25	1	97.90	0	0.00	98.40	1	4,241	0.02%
2021/11/24	1.1	97.88	37	98.01	98.80	-35.9	4,279	-0.84%
2021/11/23	37.1	96.10	36	96.80	96.00	1.1	4,262	0.02%
2021/11/22	49.1	97.20	2	97.50	97.00	47.1	4,313	1.09%
2021/11/19	14.1	99.44	1.5	100.33	98.80	12.6	4,257	0.30%
2021/11/18	43.1	99.91	35	100.50	100.50	8.1	4,262	0.19%
2021/11/16	0	0.00	9	102.50	102.00	-9	4,222	-0.21%
2021/11/15	1	102.00	2	103.00	103.00	-1	4,332	-0.02%
2021/11/11	0	0.00	2	101.75	102.00	-2	4,342	-0.05%
2021/11/10	1	101.50	3	102.50	102.50	-2	4,333	-0.05%
2021/11/09	6	101.00	0	0.00	101.50	6	4,332	0.14%
2021/11/08	1	102.00	0	0.00	102.00	1	4,327	0.02%
2021/11/05	1	101.00	32	101.47	102.00	-31	4,324	-0.72%
2021/11/04	1	101.00	0	0.00	101.50	1	4,295	0.02%
2021/11/03	0	101.50	0	0.00	102.00	0	4,323	0.00%
2021/11/02	0.1	102.50	0	0.00	102.50	0.1	4,322	0.00%
2021/10/29	1	100.50	10	100.50	100.00	-9	4,311	-0.21%
2021/10/27	0	0.00	2	103.50	104.00	-2	4,335	-0.05%
2021/10/26	35	102.54	41	103.54	103.50	-6	4,408	-0.14%
2021/10/25	2	102.50	0	0.00	103.50	2	4,400	0.05%
2021/10/22	1	102.00	14	101.11	101.50	-13	4,451	-0.29%
2021/10/21	2	104.00	2.1	104.48	103.50	-0.1	4,467	0.00%
2021/10/20	1.5	104.00	1	104.00	104.00	0.5	4,547	0.01%
2021/10/19	1	106.00	2	105.25	104.50	-1	4,570	-0.02%
2021/10/18	10	105.00	7	105.00	105.00	3	4,542	0.07%
2021/10/15	1	101.50	14	101.86	103.00	-13	4,535	-0.29%
2021/10/14	0	0.00	3	100.50	101.00	-3	4,520	-0.07%
2021/10/13	6	103.92	11	104.27	103.00	-5	4,517	-0.11%
2021/10/12	3	101.50	4	101.50	102.00	-1	4,479	-0.02%
2021/10/08	2	100.75	0	0.00	101.50	2	4,433	0.05%
2021/10/07	19	100.45	28	101.11	102.00	-9	4,387	-0.21%
2021/10/06	34	99.47	28	100.63	101.50	6	4,290	0.14%
2021/10/05	17	98.72	13	99.53	98.90	4	4,158	0.10%
2021/10/04	17	97.50	15	97.87	97.40	2	3,976	0.05%
2021/10/01	6	96.17	0	0.00	96.80	6	3,945	0.15%
2021/09/30	61	101.06	37	99.26	99.20	24	3,847	0.62%
2021/09/29	37	102.00	64	103.01	102.00	-27	3,739	-0.72%
2021/09/28	1	99.20	13	98.48	99.70	-12	3,451	-0.35%
2021/09/27	0	0.00	3	96.70	96.60	-3	3,475	-0.09%
2021/09/24	10.1	95.40	0	0.00	95.00	10.1	3,347	0.30%
2021/09/23	4	94.35	2	94.55	94.50	2	3,309	0.06%
2021/09/22	28	93.13	13	93.69	92.80	15	3,305	0.45%
2021/09/17	5	96.54	4	97.28	95.70	1	3,233	0.03%
2021/09/16	0	0.00	1	98.90	97.50	-1	3,210	-0.03%
2021/09/15	5	97.38	10	97.67	97.30	-5	3,209	-0.16%
2021/09/14	3	98.00	3	97.93	98.00	0	3,255	0.00%
2021/09/09	0	0.00	1	96.20	96.00	-1	3,357	-0.03%
2021/09/08	0	0.00	1	96.70	95.70	-1	3,358	-0.03%
2021/09/07	0	0.00	0.1	97.30	96.30	-0.1	3,393	0.00%
2021/09/06	0	0.00	1	97.40	96.60	-1	3,410	-0.03%
2021/08/30	0.1	97.15	3.1	97.29	98.50	-3	3,494	-0.09%
2021/08/27	0	96.10	0	0.00	96.30	0	3,493	0.00%
2021/08/26	3	94.10	3	95.40	95.40	0	3,549	0.00%
2021/08/25	2	94.10	2	95.00	94.60	0	3,537	0.00%
2021/08/24	2	95.10	4	94.90	95.00	-2	3,542	-0.06%
2021/08/23	3	92.30	0	0.00	92.80	3	3,505	0.09%
2021/08/20	0.1	91.90	2	92.00	91.30	-1.9	3,502	-0.05%
2021/08/19	8	91.81	3	91.07	91.10	5	3,544	0.14%
2021/08/18	7	94.20	1	94.10	94.40	6	3,446	0.17%
2021/08/16	7	95.54	1	95.50	95.50	6	3,426	0.18%
2021/08/13	3	95.67	1	96.60	96.50	2	3,442	0.06%
2021/08/12	1	97.30	0.2	97.40	96.90	0.8	3,473	0.02%
2021/08/11	26.1	96.92	2.3	97.10	97.40	23.7	3,518	0.67%
2021/08/10	3	96.07	0	0.00	96.50	3	3,543	0.08%
2021/08/09	3.5	96.50	1	96.50	96.70	2.5	3,594	0.07%
2021/08/06	7	96.01	2	96.75	96.80	5	3,609	0.14%
2021/08/05	4	97.00	0	0.00	97.00	4	3,675	0.11%
2021/08/04	5	97.20	0	0.00	97.50	5	3,804	0.13%
2021/08/03	5.3	97.30	1	97.90	97.90	4.3	3,930	0.11%
2021/08/02	0	0.00	5.1	99.44	99.70	-5.1	3,924	-0.13%
2021/07/30	13	97.38	5	97.50	97.30	8	3,976	0.20%
2021/07/29	9	98.21	0	0.00	99.00	9	4,112	0.22%
2021/07/28	7	96.90	8	99.11	98.50	-1	4,132	-0.02%
2021/07/27	7	98.80	2	99.10	98.30	5	4,215	0.12%
2021/07/26	20.5	97.73	7	97.96	97.80	13.5	4,192	0.32%
2021/07/23	5	101.60	3	101.67	100.50	2	4,119	0.05%
2021/07/22	1	101.00	1	100.50	100.50	0	4,100	0.00%
2021/07/21	3.4	99.20	0	0.00	100.50	3.4	4,092	0.08%
2021/07/20	4.1	100.01	0	0.00	100.00	4.1	4,053	0.10%
2021/07/19	8.1	101.25	0	0.00	102.00	8.1	4,079	0.20%
2021/07/16	5	104.30	0	0.00	102.00	5	4,121	0.12%
2021/07/15	2	104.75	2	104.50	105.50	0	4,188	0.00%
2021/07/13	0	0.00	3	106.50	106.50	-3	4,297	-0.07%
2021/07/12	11	107.68	4	107.13	107.00	7	4,329	0.16%
2021/07/09	18	107.11	14	109.36	110.00	4	4,367	0.09%
2021/07/08	4.1	109.38	0	0.00	109.00	4.1	4,401	0.09%
2021/07/07	1.2	110.22	0	0.00	112.00	1.2	4,490	0.03%
2021/07/06	3	115.33	2.1	116.88	114.50	0.9	4,525	0.02%
2021/07/05	4	115.25	15	114.83	115.50	-11	4,516	-0.24%
2021/07/02	6	110.17	8	110.44	110.00	-2	4,449	-0.04%
2021/06/29	1.1	106.59	0	0.00	108.00	1.1	4,431	0.02%
2021/06/28	1	109.50	1	108.50	108.50	0	4,466	0.00%
2021/06/23	0	0.00	5	110.00	110.00	-5	4,574	-0.11%
2021/06/22	0	0.00	2	106.00	106.00	-2	4,564	-0.04%
2021/06/21	5	103.60	1	104.00	103.50	4	4,583	0.09%
2021/06/18	2	104.50	0	0.00	104.50	2	4,556	0.04%
2021/06/17	4	108.88	2	108.50	108.50	2	4,507	0.04%
2021/06/16	0	0.00	29.1	110.46	111.50	-29.1	4,606	-0.63%
2021/06/10	3	109.00	0	0.00	109.50	3	4,666	0.06%
2021/06/09	7	109.93	1	109.50	110.00	6	4,650	0.13%
2021/06/08	0	0.00	5	107.70	107.50	-5	4,635	-0.11%
2021/06/07	1.1	106.59	3	107.17	106.50	-1.9	4,638	-0.04%
2021/06/04	2	107.25	9	106.94	106.50	-7	4,627	-0.15%
2021/06/03	6.5	107.54	4	108.50	106.00	2.5	4,634	0.05%
2021/06/02	1	105.00	4	105.13	106.00	-3	4,655	-0.06%
2021/06/01	0	0.00	38	101.53	102.00	-38	4,643	-0.82%
2021/05/31	35	100.00	1	100.00	100.00	34	4,740	0.72%
2021/05/28	35	98.00	50	98.99	98.80	-15	4,860	-0.31%
2021/05/27	18	97.40	1	97.50	97.20	17	4,922	0.35%
2021/05/26	7	99.74	5	100.00	100.50	2	5,004	0.04%
2021/05/25	2	99.25	6	99.73	99.50	-4	5,071	-0.08%
2021/05/24	4	97.50	1	97.10	97.50	3	5,124	0.06%
2021/05/21	2	97.05	2	98.10	98.20	0	5,256	0.00%
2021/05/20	2	96.70	2	97.30	97.30	0	5,272	0.00%
2021/05/19	6	98.28	6	99.32	98.10	0	5,300	0.00%
2021/05/18	1	98.90	4	99.00	99.00	-3	5,314	-0.06%
2021/05/14	12	96.65	6	96.93	96.70	6	5,492	0.11%
2021/05/13	3	96.53	7	98.09	95.00	-4	5,442	-0.07%
2021/05/12	20	98.41	5.4	102.56	97.70	14.6	5,353	0.27%
2021/05/11	6	105.67	2	103.00	104.00	4	5,235	0.08%
2021/05/10	0.4	107.00	1	106.50	107.50	-0.6	5,101	-0.01%
2021/05/07	2	106.00	0	0.00	105.00	2	5,150	0.04%
2021/05/06	4	107.63	8.1	107.57	108.50	-4.1	5,110	-0.08%
2021/05/05	0	0.00	2.2	102.39	104.00	-2.2	4,912	-0.05%
2021/05/04	0	0.00	11	104.45	101.00	-11	4,927	-0.22%
2021/05/03	0	0.00	1	102.50	102.00	-1	4,778	-0.02%
2021/04/29	0	0.00	6	103.25	103.50	-6	4,790	-0.13%
2021/04/28	0	0.00	3	102.67	103.00	-3	4,769	-0.06%
2021/04/27	0.1	101.50	13	102.31	103.00	-13	4,823	-0.27%
2021/04/26	0	0.00	3	102.67	102.50	-3	4,836	-0.06%
2021/04/23	0	0.00	8	101.94	102.50	-8	4,841	-0.17%
2021/04/22	2	100.50	7	100.47	101.00	-5	4,853	-0.10%
2021/04/21	3	100.34	4	100.00	99.00	-1	4,784	-0.02%
2021/04/20	0	0.00	2	102.50	103.00	-2	4,722	-0.04%
2021/04/19	1	102.50	2	102.25	103.00	-1	4,728	-0.02%
2021/04/16	2	102.50	74	102.01	102.00	-72	4,702	-1.53%
2021/04/15	4.4	101.27	51.1	101.74	101.50	-46.7	4,770	-0.98%
2021/04/14	12	99.62	1	100.00	99.20	11	4,746	0.23%
2021/04/13	0.2	99.00	29	100.32	100.00	-28.9	4,773	-0.60%
2021/04/12	36	96.50	4	97.82	98.20	32	4,721	0.68%
2021/04/09	36	97.20	0.2	97.20	98.00	35.9	4,717	0.76%
2021/04/08	2.2	98.19	5	98.18	98.20	-2.9	4,801	-0.06%
2021/04/07	5	97.30	10	97.90	98.00	-5	4,883	-0.10%
2021/04/06	2	97.30	2.2	97.70	97.40	-0.2	4,853	0.00%
2021/04/01	8.2	96.51	3	97.20	96.70	5.2	4,850	0.11%
2021/03/31	3	96.30	3	96.23	96.80	0	4,836	0.00%
2021/03/30	6	96.12	5	96.22	96.60	1	4,785	0.02%
2021/03/29	12.1	96.89	1	97.80	96.60	11.1	4,749	0.23%
2021/03/26	3	96.40	6	96.80	96.80	-3	4,737	-0.06%
2021/03/25	1	95.30	0	0.00	95.60	1	4,729	0.02%
2021/03/24	4	95.33	0	0.00	95.40	4	4,725	0.08%
2021/03/23	4	96.15	0	0.00	96.10	4	4,734	0.08%
2021/03/22	2	95.65	1	96.30	96.30	1	4,813	0.02%
2021/03/19	21.3	95.85	8	95.86	95.80	13.3	4,833	0.28%
2021/03/18	5	98.08	2	98.80	98.20	3	4,728	0.06%
2021/03/17	36.2	98.09	1.2	98.16	98.20	35	4,719	0.74%
2021/03/16	20.1	99.22	1	100.00	100.50	19.1	4,676	0.41%
2021/03/15	0	0.00	1	100.50	100.50	-1	4,695	-0.02%
2021/03/12	3	101.17	1	101.00	101.50	2	4,724	0.04%
2021/03/11	0	0.00	122	103.00	103.00	-122	4,729	-2.58%	大賣/鉅額交易
2021/03/10	1.1	100.55	1	101.50	101.50	0.1	4,754	0.00%
2021/03/09	3	101.67	1	102.50	101.50	2	4,752	0.04%
2021/03/08	0	0.00	2	101.75	102.50	-2	4,739	-0.04%
2021/03/05	6	99.17	1	99.20	99.00	5	4,688	0.11%
2021/03/04	3	98.67	4	99.68	99.80	-1	4,785	-0.02%
2021/03/03	3	98.27	5	99.28	100.00	-2	4,698	-0.04%
2021/03/02	24	97.58	0	0.00	97.00	24	4,609	0.52%
2021/02/26	43	99.32	1	100.00	100.00	42	4,582	0.92%
2021/02/25	0	0.00	4	102.75	102.50	-4	4,480	-0.09%
2021/02/24	30	100.90	2	101.50	100.50	28	4,501	0.62%
2021/02/23	36	100.06	18	101.67	103.00	18	4,467	0.40%
2021/02/22	2	98.90	3	98.27	98.20	-1	4,384	-0.02%
2021/02/19	4	96.70	1	97.40	97.00	3	4,437	0.07%
2021/02/18	0	0.00	1	96.90	96.60	-1	4,452	-0.02%
2021/02/17	0	0.00	28	94.92	95.80	-28	4,480	-0.62%
2021/02/05	6	91.18	0	0.00	91.90	6	4,398	0.14%
2021/02/04	1	91.30	0	0.00	91.20	1	4,439	0.02%
2021/02/02	2	90.05	5	91.34	91.40	-3	4,936	-0.06%
2021/02/01	0	0.00	1	89.70	90.00	-1	4,908	-0.02%
2021/01/29	14	89.40	0	0.00	89.10	14	4,882	0.29%
2021/01/28	7	91.40	0	0.00	91.40	7	4,781	0.15%
2021/01/27	0	0.00	1	94.90	94.00	-1	4,736	-0.02%
2021/01/26	8	93.81	0	0.00	93.70	8	4,750	0.17%
2021/01/25	2	93.95	6	95.43	95.90	-4	4,705	-0.08%
2021/01/22	3	95.20	1	94.50	94.50	2	4,746	0.04%
2021/01/21	0	0.00	0.1	96.00	96.20	-0.1	4,723	0.00%
2021/01/20	5.4	96.44	1	95.20	95.20	4.4	4,716	0.09%
2021/01/19	0	0.00	2	98.90	99.20	-2	4,621	-0.04%
2021/01/18	0.1	98.23	0	0.00	98.00	0.1	4,596	0.00%
2021/01/15	1	101.50	0	0.00	99.10	1	4,561	0.02%
2021/01/14	0	0.00	3	100.50	102.00	-3	4,552	-0.07%
2021/01/13	0	0.00	3	101.17	102.00	-3	4,549	-0.07%
2021/01/12	0	0.00	1	100.00	101.00	-1	4,493	-0.02%
2021/01/08	1	101.00	28.2	102.21	104.00	-27.2	4,413	-0.62%
2021/01/07	0	0.00	1	100.50	100.00	-1	4,316	-0.02%
2021/01/06	2	100.00	1	99.80	99.50	1	4,293	0.02%
2021/01/05	2	98.80	0	0.00	99.20	2	4,211	0.05%
2021/01/04	4	100.38	4	100.25	100.00	0	4,175	0.00%
2020/12/31	3	99.80	16	99.91	99.80	-13	4,124	-0.32%
2020/12/30	1	97.50	16	97.05	98.50	-15	4,049	-0.37%
2020/12/29	0	0.00	3	94.57	95.40	-3	3,967	-0.08%
2020/12/28	4	95.48	3	94.83	95.40	1	3,990	0.03%
2020/12/25	0	0.00	5	94.52	94.20	-5	3,954	-0.13%
2020/12/24	0	0.00	2	94.50	94.50	-2	3,950	-0.05%
2020/12/23	2	92.75	6	92.68	93.40	-4	3,950	-0.10%
2020/12/22	1	93.50	0	0.00	93.50	1	3,957	0.03%
2020/12/21	3.1	92.81	1	94.90	94.90	2.1	4,034	0.05%
2020/12/18	5	92.80	0	0.00	92.80	5	4,011	0.12%
2020/12/17	1.1	93.76	0	0.00	94.00	1.1	4,005	0.03%
2020/12/16	1	94.00	19	94.82	94.70	-18	4,000	-0.45%
2020/12/15	2	93.50	0	0.00	93.00	2	3,999	0.05%
2020/12/14	1	94.30	0	0.00	94.50	1	3,980	0.03%
2020/12/11	0	0.00	12	94.01	94.40	-12	3,975	-0.30%
2020/12/10	0	0.00	0	94.00	93.20	0	3,936	0.00%
2020/12/09	1	93.00	18	94.22	94.30	-17	3,919	-0.43%
2020/12/08	5	92.84	0	0.00	92.90	5	3,882	0.13%
2020/12/07	3	94.50	10	93.80	93.90	-7	3,852	-0.18%
2020/12/04	1	94.40	6	94.77	94.90	-5	3,821	-0.13%
2020/12/03	5	93.14	0	0.00	92.80	5	3,754	0.13%
2020/12/02	1	92.60	0.2	92.70	92.90	0.8	3,740	0.02%
2020/11/30	3	91.50	0	0.00	90.50	3	3,718	0.08%
2020/11/27	1	94.10	0	0.00	94.50	1	3,575	0.03%
2020/11/26	1	95.50	0	0.00	95.60	1	3,579	0.03%
2020/11/25	5	95.20	3	96.07	95.20	2	3,579	0.06%
2020/11/24	18	95.28	24	95.63	94.80	-6	3,530	-0.17%
2020/11/23	7	94.80	7	94.49	94.70	0	3,470	0.00%
2020/11/20	0	0.00	1	93.80	93.90	-1	3,367	-0.03%
2020/11/19	5	92.60	3	93.93	94.00	2	3,345	0.06%
2020/11/18	5	93.30	8	93.04	93.30	-3	3,297	-0.09%
2020/11/17	6	92.00	7	92.01	92.50	-1	3,214	-0.03%
2020/11/16	0	0.00	4	92.23	92.20	-4	3,162	-0.13%
2020/11/13	1	91.10	4	92.00	92.20	-3	3,104	-0.10%
2020/11/12	6	91.28	24	91.78	92.20	-18	3,047	-0.59%
2020/11/11	9	90.83	43	89.61	92.20	-34	2,894	-1.17%
2020/11/10	1	84.90	21	84.78	86.00	-20	2,579	-0.78%
2020/11/09	0	0.00	2	81.90	81.90	-2	2,379	-0.08%
2020/11/06	2	80.75	3	80.97	81.10	-1	2,383	-0.04%
2020/11/04	2	79.85	1	80.50	80.90	1	2,421	0.04%
2020/11/03	1	79.40	4	80.13	80.10	-3	2,451	-0.12%
2020/11/02	2	78.45	2	79.10	79.10	0	2,458	0.00%
2020/10/30	10.2	78.89	3	79.00	78.60	7.2	2,448	0.29%
2020/10/29	5	79.50	0	0.00	80.00	5	2,398	0.21%
2020/10/28	13	80.40	0	0.00	80.40	13	2,430	0.53%
2020/10/27	2	80.90	1	80.90	80.90	1	2,427	0.04%
2020/10/23	0	0.00	3	81.40	81.20	-3	2,520	-0.12%
2020/10/22	3	80.47	0	0.00	81.00	3	2,606	0.12%
2020/10/21	0	0.00	3	81.40	81.40	-3	2,580	-0.12%
2020/10/20	4	80.73	0	0.00	80.80	4	2,597	0.15%
2020/10/19	4	80.38	2	81.05	81.00	2	2,611	0.08%
2020/10/16	4	80.75	2	80.40	80.40	2	2,623	0.08%
2020/10/15	1	81.30	0	0.00	81.10	1	2,637	0.04%
2020/10/14	0	0.00	2	81.80	81.60	-2	2,621	-0.08%
2020/10/12	0	0.00	2	81.70	81.90	-2	2,657	-0.08%
2020/10/08	1	81.20	0	0.00	81.40	1	2,751	0.04%
2020/10/07	1	80.90	21	81.71	81.90	-20	2,798	-0.71%
2020/10/06	1	80.70	1	81.10	81.50	0	2,792	0.00%
2020/10/05	5	80.24	4	80.85	80.50	1	2,786	0.04%
2020/09/30	2	80.10	3	80.80	80.00	-1	2,773	-0.04%
2020/09/28	2	80.70	0	0.00	80.60	2	2,806	0.07%
2020/09/25	3	79.37	2	79.90	80.10	1	2,849	0.04%
2020/09/24	15	79.61	2	79.75	79.40	13	2,845	0.46%
2020/09/23	3	81.40	0	0.00	81.60	3	2,759	0.11%
2020/09/22	5	82.50	0	0.00	82.00	5	2,745	0.18%
2020/09/21	1	84.40	6	85.60	84.80	-5	2,721	-0.18%
2020/09/18	0	0.00	7	84.86	84.80	-7	2,743	-0.26%
2020/09/17	0	0.00	3	82.70	83.40	-3	2,691	-0.11%
2020/09/16	0	0.00	3	82.50	83.20	-3	2,699	-0.11%
2020/09/14	0	0.00	5	82.20	82.30	-5	2,828	-0.18%
2020/09/11	0	0.00	1	81.90	82.00	-1	2,855	-0.04%
2020/09/10	1	81.30	0	0.00	81.60	1	2,940	0.03%
2020/09/09	5	81.50	0	0.00	81.20	5	3,033	0.16%
2020/09/08	0	0.00	2	82.35	82.20	-2	3,081	-0.06%
2020/09/04	3	80.93	0.2	81.50	81.00	2.8	3,270	0.09%
2020/09/03	0	0.00	6	82.37	81.10	-6	3,300	-0.18%
2020/09/02	2	80.95	0	0.00	81.00	2	3,341	0.06%
2020/09/01	5	80.90	0	0.00	81.00	5	3,380	0.15%
2020/08/31	0	0.00	1	82.50	82.00	-1	3,417	-0.03%
2020/08/28	2	82.20	0	0.00	83.20	2	3,461	0.06%
2020/08/27	0	0.00	2	83.10	83.00	-2	3,599	-0.06%
2020/08/25	0	0.00	1	84.30	83.50	-1	3,722	-0.03%
2020/08/21	1	82.10	1	82.20	83.10	0	3,945	0.00%
2020/08/20	9	82.24	2	82.35	81.60	7	3,965	0.18%
2020/08/18	0	0.00	2.7	84.58	84.90	-2.7	3,985	-0.07%
2020/08/14	0	0.00	2	82.50	83.00	-2	4,096	-0.05%
2020/08/13	1	83.40	0	0.00	83.90	1	4,142	0.02%
2020/08/12	1	83.10	0	0.00	83.40	1	4,326	0.02%
2020/08/11	1	84.00	0	0.00	83.70	1	4,415	0.02%
2020/08/10	1	83.80	2	83.70	84.20	-1	4,464	-0.02%
2020/08/07	1	82.60	0	0.00	82.20	1	4,511	0.02%
2020/08/06	2	82.20	6	82.70	82.70	-4	4,526	-0.09%
2020/08/05	10	81.05	1	80.80	81.10	9	4,570	0.20%
2020/08/04	4	80.90	1	80.90	81.00	3	4,646	0.06%
2020/08/03	6	80.28	1	80.50	80.00	5	4,767	0.10%
2020/07/31	3	80.70	2	81.50	81.50	1	4,813	0.02%
2020/07/30	1	81.50	0	0.00	81.30	1	4,876	0.02%
2020/07/29	3	81.77	5	81.96	82.00	-2	4,916	-0.04%
2020/07/28	4	82.03	0	0.00	82.10	4	4,944	0.08%
2020/07/27	3	83.73	1	84.00	83.50	2	5,030	0.04%
2020/07/24	5	84.36	1	84.80	84.70	4	5,097	0.08%
2020/07/23	6	85.35	0	0.00	85.20	6	5,099	0.12%
2020/07/22	0	0.00	4	86.98	87.00	-4	5,144	-0.08%
2020/07/21	1	85.70	4	86.80	85.80	-3	5,148	-0.06%
2020/07/20	0	0.00	11	85.77	86.00	-11	5,155	-0.21%
2020/07/17	1	86.20	1	86.30	86.10	0	5,189	0.00%
2020/07/16	1	85.50	11	85.39	85.80	-10	5,248	-0.19%
2020/07/15	26	84.53	8	84.26	84.30	18	5,233	0.34%
2020/07/14	34	85.53	0	0.00	85.10	34	5,164	0.66%
2020/07/13	1	86.90	0	0.00	87.40	1	5,152	0.02%
2020/07/10	4	86.85	0	0.00	86.70	4	5,175	0.08%
2020/07/09	7	88.30	0	0.00	88.20	7	5,182	0.14%
2020/07/08	0	0.00	3	88.50	88.70	-3	5,191	-0.06%
2020/07/07	2	89.30	2	89.20	88.90	0	5,187	0.00%
2020/07/06	1	89.80	1	90.30	89.60	0	5,209	0.00%
2020/07/03	2	88.85	0	0.00	88.90	2	5,218	0.04%
2020/07/02	6	89.77	8	89.63	89.80	-2	5,258	-0.04%
2020/07/01	5	88.60	2	88.70	88.50	3	5,318	0.06%
2020/06/30	3	88.57	10.2	88.80	88.50	-7.2	5,394	-0.13%
2020/06/29	8	87.79	2	87.95	88.20	6	5,446	0.11%
2020/06/24	3	88.97	10	89.30	89.00	-7	5,445	-0.13%
2020/06/23	0	0.00	3	88.80	89.30	-3	5,466	-0.05%
2020/06/22	15	88.20	0.1	88.70	88.20	14.9	5,487	0.27%
2020/06/19	3	88.00	1	88.50	88.10	2	5,508	0.04%
2020/06/18	7	88.56	0	0.00	88.50	7	5,488	0.13%
2020/06/17	2	88.90	2	88.75	89.20	0	5,502	0.00%
2020/06/16	3	91.20	2	91.40	90.80	1	5,523	0.02%
2020/06/15	11	90.55	10	90.60	90.00	1	5,539	0.02%
2020/06/12	17	90.48	8	90.51	91.00	9	5,590	0.16%
2020/06/11	13	93.68	0	0.00	93.00	13	5,589	0.23%
2020/06/10	3	96.03	3	96.33	96.30	0	5,601	0.00%
2020/06/09	0	0.00	5.1	95.24	96.00	-5.1	5,715	-0.09%
2020/06/08	2	95.20	13	95.36	95.00	-11	5,742	-0.19%
2020/06/05	1	94.40	0	0.00	94.30	1	5,746	0.02%
2020/06/04	2	92.80	1	93.40	93.50	1	5,756	0.02%
2020/06/03	1	93.50	25	92.77	93.50	-24	5,836	-0.41%
2020/06/02	1	89.80	2	90.35	90.30	-1	5,725	-0.02%
2020/06/01	3	89.80	4	89.60	89.90	-1	5,703	-0.02%
2020/05/29	2	87.65	0	0.00	87.70	2	5,668	0.04%
2020/05/28	2	88.40	0	0.00	87.90	2	5,513	0.04%
2020/05/27	1	89.40	0	0.00	89.00	1	5,500	0.02%
2020/05/26	0	0.00	1	89.50	89.60	-1	5,526	-0.02%
2020/05/25	5	88.42	0	0.00	89.00	5	5,519	0.09%
2020/05/22	18	91.09	0	0.00	90.00	18	5,473	0.33%
2020/05/21	1	91.60	3	92.00	92.00	-2	5,423	-0.04%
2020/05/20	6	92.25	16	92.04	91.00	-10	5,376	-0.19%
2020/05/19	4	93.08	6	93.00	92.10	-2	5,330	-0.04%
2020/05/18	4	89.38	8.2	88.58	89.30	-4.2	5,156	-0.08%
2020/05/15	2	87.10	1	86.60	86.40	1	5,048	0.02%
2020/05/14	1	86.10	0	0.00	86.70	1	4,980	0.02%
2020/05/13	3	85.47	1	85.40	87.60	2	4,926	0.04%
2020/05/12	10	86.44	2	86.45	86.50	8	4,915	0.16%
2020/05/11	2	89.30	1	89.40	88.90	1	4,855	0.02%
2020/05/08	9	88.17	30	88.13	88.30	-21	4,817	-0.44%
2020/05/07	10	84.55	1	84.50	84.40	9	4,702	0.19%
2020/05/06	3	85.27	0	0.00	85.00	3	4,632	0.06%
2020/05/05	5	86.60	2	86.65	86.00	3	4,607	0.07%
2020/05/04	9	86.21	2	87.00	86.40	7	4,591	0.15%
2020/04/30	33	86.42	16	87.47	89.70	17	4,527	0.38%
2020/04/29	2	83.00	10	83.86	83.70	-8	4,467	-0.18%
2020/04/28	2	81.65	5	81.50	81.30	-3	4,428	-0.07%
2020/04/27	1	81.30	5	81.48	81.90	-4	4,508	-0.09%
2020/04/24	1	79.70	3.1	80.84	81.00	-2.1	4,449	-0.05%
2020/04/23	4	80.00	11	80.21	80.80	-7	4,434	-0.16%
2020/04/22	7	78.80	0	0.00	80.00	7	4,418	0.16%
2020/04/21	8	79.49	2	79.80	79.50	6	4,444	0.13%
2020/04/20	3	81.93	0	0.00	81.70	3	4,427	0.07%
2020/04/17	5	83.00	8	83.56	82.60	-3	4,426	-0.07%
2020/04/16	3	81.63	1	81.20	82.10	2	4,400	0.05%
2020/04/14	3	81.20	5	81.58	82.00	-2	4,444	-0.04%
2020/04/13	5	81.34	0	0.00	81.10	5	4,477	0.11%
2020/04/10	1	82.60	1	82.00	82.30	0	4,597	0.00%
2020/04/09	0	0.00	1	81.60	81.60	-1	4,693	-0.02%
2020/04/08	3	81.90	1	81.80	82.30	2	4,665	0.04%
2020/04/07	2	80.90	3	81.90	81.50	-1	4,617	-0.02%
2020/04/06	5	79.78	0	0.00	80.40	5	4,580	0.11%
2020/04/01	1	78.20	0	0.00	78.00	1	4,506	0.02%
2020/03/31	0	0.00	5.1	81.16	81.40	-5.1	4,445	-0.11%
2020/03/30	0	0.00	2	80.00	80.60	-2	4,387	-0.05%
2020/03/27	0	0.00	10	80.30	80.00	-10	4,344	-0.23%
2020/03/26	0	0.00	3	79.10	79.70	-3	4,298	-0.07%
2020/03/25	3	78.93	1	79.40	78.50	2	4,305	0.05%
2020/03/24	1.1	74.64	7	76.71	77.40	-6	4,250	-0.14%
2020/03/23	3	71.53	5	70.54	71.70	-2	4,224	-0.05%
2020/03/20	6	70.60	5.1	71.21	71.50	0.9	4,210	0.02%
2020/03/19	5	67.28	17	67.41	67.30	-12	4,136	-0.29%
2020/03/18	9	68.26	1	68.50	68.20	8	4,051	0.20%
2020/03/17	11	68.33	8	68.99	69.40	3	3,971	0.08%
2020/03/16	7	70.27	1	70.30	70.00	6	3,891	0.15%
2020/03/13	9	70.91	3	71.13	72.90	6	3,781	0.16%
2020/03/12	3	77.73	12	78.05	77.10	-9	3,611	-0.25%
2020/03/11	3	81.00	2	81.80	80.70	1	3,532	0.03%
2020/03/10	2	81.65	26	81.17	81.60	-24	3,480	-0.69%
2020/03/09	35	83.78	0	0.00	82.90	35	3,412	1.03%
2020/03/06	0	0.00	1	87.10	87.10	-1	3,284	-0.03%
2020/03/05	0	0.00	8	88.60	88.50	-8	3,264	-0.25%
2020/03/04	0	0.00	2	87.70	88.10	-2	3,284	-0.06%
2020/03/03	5	85.58	3	85.80	86.40	2	3,257	0.06%
2020/03/02	1	84.00	3	85.20	85.00	-2	3,238	-0.06%
2020/02/27	11	86.52	5	86.40	86.10	6	3,367	0.18%
2020/02/26	5	86.94	4	87.20	87.00	1	3,329	0.03%
2020/02/24	4	88.00	0	0.00	88.00	4	3,326	0.12%
2020/02/21	4	89.33	0	0.00	89.00	4	3,327	0.12%
2020/02/19	0	0.00	2	89.70	89.70	-2	3,332	-0.06%
2020/02/18	0	0.00	5	89.20	89.10	-5	3,341	-0.15%
2020/02/17	1	89.20	0	0.00	89.60	1	3,353	0.03%
2020/02/14	2	89.50	0	0.00	89.70	2	3,377	0.06%
2020/02/12	0	0.00	1	88.80	90.10	-1	3,376	-0.03%
2020/02/11	9	89.18	0	0.00	88.80	9	3,354	0.27%
2020/02/10	7	89.63	1	89.80	89.50	6	3,313	0.18%
2020/02/07	1	89.50	0	0.00	89.20	1	3,322	0.03%
2020/02/06	11	88.73	2	89.70	90.50	9	3,323	0.27%
2020/02/05	5	87.00	0	0.00	87.00	5	3,286	0.15%
2020/02/04	1	87.30	0	0.00	88.00	1	3,243	0.03%
2020/02/03	9	87.50	10	88.20	87.50	-1	3,234	-0.03%
2020/01/31	5	90.06	0.3	90.70	89.90	4.7	3,139	0.15%
2020/01/30	10	91.31	5	91.24	89.90	5	3,089	0.16%
2020/01/20	6	96.23	0	0.00	96.90	6	2,990	0.20%
2020/01/17	2	95.80	0	0.00	96.40	2	2,998	0.07%
2020/01/15	3	96.03	0	0.00	96.00	3	2,991	0.10%
2020/01/14	18	96.47	0	0.00	96.80	18	2,938	0.61%
2020/01/13	5	97.36	0	0.00	97.50	5	2,885	0.17%
2020/01/10	1	97.30	1	97.70	98.00	0	2,888	0.00%
2020/01/09	4	98.53	0	0.00	98.10	4	2,877	0.14%
2020/01/08	15	101.12	2	103.00	99.80	13	2,869	0.45%
2020/01/07	3	100.33	0	0.00	100.00	3	2,791	0.11%
2020/01/06	12	103.83	9	102.50	102.00	3	2,759	0.11%
2020/01/03	3	98.67	25	99.97	101.00	-22	2,655	-0.83%
2020/01/02	0	0.00	73.9	98.17	98.00	-73.9	2,550	-2.90%
2019/12/31	2.1	97.80	3	97.90	97.50	-0.9	2,538	-0.04%
2019/12/27	0	0.00	2	98.65	98.60	-2	2,568	-0.08%
2019/12/26	4	97.00	0	0.00	96.90	4	2,565	0.16%
2019/12/25	10	98.00	0	0.00	97.50	10	2,584	0.39%
2019/12/24	23	98.37	1	99.00	98.20	22	2,586	0.85%
2019/12/20	0	0.00	2	98.10	97.70	-2	2,598	-0.08%
2019/12/19	9	97.33	0	0.00	97.30	9	2,560	0.35%
2019/12/18	30	97.42	1	97.40	98.00	29	2,553	1.14%
2019/12/17	2	97.00	6	97.53	98.00	-4	2,548	-0.16%
2019/12/16	0	0.00	1	96.70	97.20	-1	2,538	-0.04%
2019/12/13	4	96.30	5	96.62	96.00	-1	2,614	-0.04%
2019/12/12	3	95.50	0	0.00	95.50	3	2,667	0.11%
2019/12/11	0	0.00	6	95.35	95.50	-6	2,879	-0.21%
2019/12/10	1	95.60	1	95.40	95.40	0	2,878	0.00%
2019/12/06	1	95.60	0	0.00	95.80	1	2,917	0.03%
2019/12/05	0	0.00	2	95.50	95.40	-2	2,909	-0.07%
2019/12/03	1	95.50	4	95.50	95.40	-3	2,913	-0.10%
2019/11/29	4	96.08	20	96.40	96.00	-16	2,884	-0.55%
2019/11/28	0	0.00	10	97.00	97.00	-10	2,849	-0.35%
2019/11/27	2	96.90	0	0.00	96.90	2	2,863	0.07%
2019/11/26	0	0.00	2	97.25	96.90	-2	2,877	-0.07%
2019/11/25	1	97.00	0	0.00	96.90	1	2,714	0.04%
2019/11/22	1	96.60	1	97.10	97.00	0	2,743	0.00%
2019/11/19	1	96.30	50	96.46	96.30	-49	2,757	-1.78%
2019/11/18	0	0.00	30	96.75	96.90	-30	2,765	-1.08%
2019/11/15	1	96.00	0	0.00	96.10	1	2,788	0.04%
2019/11/14	0	0.00	4	96.10	96.20	-4	2,801	-0.14%
2019/11/13	12	96.49	0	0.00	96.40	12	2,854	0.42%
2019/11/12	1	96.90	0	0.00	96.90	1	2,903	0.03%
2019/11/11	96.3	97.30	0	0.00	96.90	96.3	2,891	3.33%
2019/11/06	1	98.60	0	0.00	98.10	1	2,901	0.03%
2019/11/05	0	0.00	1	98.70	98.90	-1	2,932	-0.03%
2019/11/04	1	97.50	1	97.90	98.20	0	2,928	0.00%
2019/10/31	2	97.45	0	0.00	96.90	2	2,951	0.07%
2019/10/30	0	0.00	1	97.60	98.40	-1	2,926	-0.03%
2019/10/29	0	0.00	1	97.00	96.90	-1	2,935	-0.03%
2019/10/25	1	97.00	0	0.00	97.40	1	2,904	0.03%
2019/10/24	2	97.35	2	97.25	97.60	0	2,888	0.00%
2019/10/23	2	96.95	1	97.00	96.90	1	2,880	0.03%
2019/10/21	17	97.18	0	0.00	96.80	17	2,886	0.59%
2019/10/18	1	96.90	0	0.00	96.50	1	2,875	0.03%
2019/10/16	0	0.00	1	98.50	98.00	-1	2,836	-0.04%
2019/10/14	1	97.30	0	0.00	97.50	1	2,818	0.04%
2019/10/08	2	97.10	1	98.30	97.40	1	2,783	0.04%
2019/10/07	1	97.00	1	97.10	97.20	0	2,774	0.00%
2019/10/04	4	97.03	1	97.00	97.10	3	2,780	0.11%
2019/10/03	4	97.43	0	0.00	97.30	4	2,761	0.14%
2019/10/02	10	99.40	0	0.00	99.00	10	2,736	0.37%
2019/10/01	2	100.00	3	100.33	100.50	-1	2,731	-0.04%
2019/09/26	2	99.15	0	0.00	98.60	2	2,717	0.07%
2019/09/25	13	99.98	2	100.25	99.80	11	2,724	0.40%
2019/09/23	12	100.54	2	101.25	100.00	10	2,744	0.36%
2019/09/20	4	99.80	2	100.75	101.00	2	2,789	0.07%
2019/09/19	13	100.38	1	100.50	99.70	12	2,744	0.44%
2019/09/18	1	101.50	2	101.00	101.50	-1	2,754	-0.04%
2019/09/17	18	103.28	3	104.17	102.00	15	2,673	0.56%
2019/09/16	3	104.33	11	105.14	104.00	-8	2,643	-0.30%
2019/09/11	2.1	96.41	0	0.00	96.50	2.1	2,603	0.08%
2019/09/10	0	0.00	1	97.00	97.00	-1	2,594	-0.04%
2019/09/04	0	0.00	5	96.00	96.80	-5	2,628	-0.19%
2019/08/29	1	95.00	1	94.90	94.90	0	2,607	0.00%
2019/08/28	1	95.00	1	95.00	95.00	0	2,603	0.00%
2019/08/27	3	95.50	3	95.03	95.50	0	2,609	0.00%
2019/08/26	5	95.60	1	95.60	95.20	4	2,589	0.15%
2019/08/23	3	97.50	0	0.00	97.40	3	2,576	0.12%
2019/08/22	3	97.20	0	0.00	97.80	3	2,575	0.12%
2019/08/21	2	97.70	0	0.00	97.90	2	2,622	0.08%
2019/08/20	2	97.85	0	0.00	97.80	2	2,605	0.08%
2019/08/15	6	95.88	3	95.10	95.20	3	2,525	0.12%
2019/08/14	1	99.20	0	0.00	99.00	1	2,536	0.04%
2019/08/12	1	100.00	1	100.00	100.00	0	2,576	0.00%
2019/08/08	1	101.00	0	0.00	100.50	1	2,584	0.04%
2019/08/07	5	101.50	5	101.40	101.00	0	2,651	0.00%
2019/08/06	2	102.00	3	102.00	102.00	-1	2,640	-0.04%
2019/08/05	6	103.92	6	104.42	103.50	0	2,630	0.00%
2019/08/02	3	104.50	4	104.75	105.00	-1	2,655	-0.04%
2019/07/30	0	0.00	1	107.00	107.00	-1	2,729	-0.04%
2019/07/25	1	105.50	0	0.00	107.00	1	2,760	0.04%
2019/07/24	4	106.50	0	0.00	106.00	4	2,762	0.14%
2019/07/18	2	106.25	0	0.00	106.00	2	2,753	0.07%
2019/07/16	0	0.00	1	107.50	107.50	-1	2,723	-0.04%
2019/07/11	3	107.17	0	0.00	107.50	3	2,709	0.11%
2019/07/08	2	106.00	0	0.00	106.50	2	2,730	0.07%
2019/07/05	2	107.00	1	106.50	107.00	1	2,751	0.04%
2019/07/03	5	107.00	1	107.00	107.00	4	2,768	0.14%
2019/07/02	3	108.67	2	108.75	108.00	1	2,771	0.04%
2019/07/01	2	110.25	0	0.00	110.00	2	2,755	0.07%
2019/06/28	1	110.50	0	0.00	110.50	1	2,756	0.04%
2019/06/26	1	111.50	0	0.00	111.00	1	2,702	0.04%
2019/06/25	2	111.50	0	0.00	111.50	2	2,690	0.07%
2019/06/24	1	112.00	0	0.00	113.00	1	2,651	0.04%
2019/06/20	9	111.67	0.1	112.50	111.00	8.9	2,592	0.34%
2019/06/19	0	0.00	1	117.00	118.50	-1	2,487	-0.04%
2019/06/18	1	115.50	1	116.50	116.50	0	2,378	0.00%
2019/06/12	1	114.50	0	0.00	114.50	1	2,378	0.04%
2019/06/11	1	115.00	0	0.00	115.00	1	2,419	0.04%
2019/06/10	0	0.00	1	115.50	116.00	-1	2,420	-0.04%
2019/06/06	1	115.00	0	0.00	115.00	1	2,436	0.04%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/06/03	0	0.00	3	115.83	116.00	-3	2,420	-0.12%
2019/05/31	0.2	115.50	1	116.00	116.00	-0.8	2,408	-0.03%
2019/05/28	1	113.50	0	0.00	113.00	1	2,410	0.04%
2019/05/27	0	0.00	1	115.50	116.00	-1	2,357	-0.04%
2019/05/22	0	0.00	1	115.50	116.00	-1	2,401	-0.04%
2019/05/20	0	0.00	6	114.17	114.50	-6	2,352	-0.26%
2019/05/17	0	0.00	1	113.00	113.00	-1	2,357	-0.04%
2019/05/15	1	109.50	4	110.25	109.00	-3	2,415	-0.12%
2019/05/10	3	107.00	0	0.00	106.50	3	2,396	0.13%
2019/05/09	4	108.00	21	108.93	107.00	-17	2,377	-0.72%
2019/05/08	2	110.50	1	111.00	110.50	1	2,322	0.04%
2019/05/06	1	113.00	0	0.00	113.00	1	2,282	0.04%
2019/05/03	0	0.00	1	115.50	115.50	-1	2,289	-0.04%
2019/04/30	1	115.00	0	0.00	114.50	1	2,300	0.04%
2019/04/29	0	0.00	10	114.50	115.00	-10	2,315	-0.43%
2019/04/26	0	0.00	0.3	115.00	115.00	-0.3	2,322	-0.01%
2019/04/25	10	114.50	0	0.00	115.00	10	2,320	0.43%
2019/04/24	0	0.00	0.1	115.00	115.00	-0.1	2,347	0.00%
2019/04/23	1	115.50	0	0.00	115.50	1	2,343	0.04%
2019/04/22	10	114.00	0	0.00	114.00	10	2,344	0.43%
2019/04/17	1	113.50	0	0.00	115.00	1	2,510	0.04%
2019/04/16	1	113.00	0	0.00	114.50	1	2,539	0.04%
2019/04/11	2	113.50	0	0.00	113.00	2	2,581	0.08%
2019/04/10	10	114.00	0	0.00	114.50	10	2,579	0.39%
2019/04/08	1	114.00	0	0.00	113.50	1	2,590	0.04%
2019/04/01	1	113.50	0	0.00	113.50	1	2,588	0.04%
2019/03/15	1	112.50	2	113.50	116.00	-1	2,614	-0.04%
2019/03/12	1	115.50	0	0.00	115.00	1	2,541	0.04%
2019/03/08	0	0.00	1	116.50	116.00	-1	2,597	-0.04%
2019/03/06	1	117.50	0	0.00	117.50	1	2,718	0.04%
2019/03/04	1	115.50	1	116.50	116.50	0	2,761	0.00%
2019/02/27	0	0.00	2	117.75	116.50	-2	2,784	-0.07%
2019/02/26	0	0.00	2	116.25	117.00	-2	2,756	-0.07%
2019/02/25	0	0.00	2	116.25	116.00	-2	2,746	-0.07%
2019/02/22	1	114.50	0	0.00	115.00	1	2,763	0.04%
2019/02/21	0	0.00	0	117.00	116.50	0	2,739	0.00%
2019/02/20	1	115.50	1	116.01	116.00	0	2,730	0.00%
2019/02/19	0	0.00	3	116.33	115.00	-3	2,757	-0.11%
2019/02/15	1	113.50	1	112.50	112.00	0	2,832	0.00%
2019/02/14	2	111.75	4	111.25	112.00	-2	2,831	-0.07%
2019/02/13	2	108.25	1	108.00	108.50	1	2,785	0.04%
2019/02/12	2	108.50	1	108.00	109.00	1	2,758	0.04%
2019/02/11	5	107.40	0	0.00	106.50	5	2,765	0.18%
2019/01/30	1	108.00	0	0.00	107.50	1	2,720	0.04%
2019/01/29	1	108.00	0	0.00	108.50	1	2,715	0.04%
2019/01/24	1	108.00	0	0.00	107.50	1	2,733	0.04%
2019/01/22	1	111.50	0	0.00	111.00	1	2,747	0.04%
2019/01/14	0.2	110.00	0	0.00	109.50	0.2	2,865	0.01%
2019/01/10	1	112.00	1	111.00	111.50	0	2,899	0.00%
2019/01/09	0	0.00	3	111.00	114.00	-3	2,909	-0.10%
2019/01/08	0	0.00	1	110.00	107.50	-1	2,870	-0.03%
2019/01/07	1	106.00	1	108.00	109.00	0	2,856	0.00%
2019/01/04	0	0.00	1	104.00	104.50	-1	2,890	-0.03%
2019/01/03	0	104.50	1	103.50	104.00	-1	3,004	-0.03%
2019/01/02	6.2	104.00	0	0.00	103.00	6.2	3,032	0.20%
2018/12/28	0	0.00	1	109.50	109.00	-1	3,084	-0.03%
2018/12/24	1	106.00	0	0.00	104.50	1	3,444	0.03%
2018/12/18	4	110.75	2	111.00	110.50	2	3,583	0.06%
2018/12/12	0	0.00	1	111.50	112.50	-1	3,794	-0.03%
2018/12/06	2	110.75	0	0.00	110.50	2	3,898	0.05%
2018/12/04	1	113.00	0	0.00	112.50	1	3,860	0.03%
2018/11/30	3	111.83	0	0.00	111.50	3	3,797	0.08%
2018/11/29	3	111.17	0	0.00	111.00	3	3,737	0.08%
2018/11/23	1	112.50	0	0.00	113.50	1	3,637	0.03%
2018/11/15	0	0.00	1	112.00	111.00	-1	3,539	-0.03%
2018/11/14	2	109.50	0.3	111.50	111.00	1.7	3,512	0.05%
2018/11/12	0	0.00	3	113.50	117.00	-3	3,401	-0.09%
2018/11/09	1	117.00	0	0.00	117.00	1	3,383	0.03%
2018/11/08	0	0.00	1	119.50	119.50	-1	3,365	-0.03%
2018/11/06	2	119.25	0	0.00	120.50	2	3,327	0.06%
2018/11/05	0	0.00	1	120.50	121.50	-1	3,290	-0.03%
2018/11/02	1	120.00	0	0.00	120.50	1	3,263	0.03%
2018/10/30	1	118.50	0	0.00	118.50	1	3,216	0.03%
2018/10/29	0	0.00	1	118.50	118.50	-1	3,210	-0.03%
2018/10/26	2	117.75	0	0.00	118.50	2	3,211	0.06%
2018/10/25	0	0.00	1	122.00	122.00	-1	3,177	-0.03%
2018/10/23	1	119.50	0	0.00	120.50	1	3,138	0.03%
2018/10/22	0	0.00	1	122.50	123.00	-1	3,113	-0.03%
2018/10/19	2	120.75	0	0.00	119.50	2	3,112	0.06%
2018/10/18	6	121.83	0	0.00	123.00	6	3,075	0.20%
2018/10/17	0.3	124.50	0	0.00	123.00	0.3	3,036	0.01%
2018/10/16	0	0.00	1	127.00	125.50	-1	2,991	-0.03%
2018/10/15	1	124.00	0	0.00	123.00	1	2,931	0.03%
2018/10/12	4	125.25	0	0.00	127.00	4	2,874	0.14%
2018/10/11	2	124.50	0	0.00	126.50	2	2,835	0.07%
2018/10/08	1	129.50	0	0.00	133.00	1	2,635	0.04%
2018/10/05	3	131.83	0	0.00	132.50	3	2,557	0.12%
2018/10/04	3	137.50	1	137.00	137.50	2	2,445	0.08%
2018/10/03	6	140.33	55	142.50	140.00	-49	2,312	-2.12%
2018/10/02	2	146.25	0	0.00	147.00	2	2,193	0.09%
2018/10/01	1	150.00	1	150.00	148.50	0	2,137	0.00%
2018/09/28	0	0.00	2	150.00	148.00	-2	2,124	-0.09%
2018/09/27	2	147.00	405	147.27	148.00	-403	2,123	-18.98%	大賣/鉅額交易
2018/09/26	5	145.00	100	145.25	146.00	-95	2,139	-4.44%
2018/09/21	500	144.43	5	145.50	147.00	495	2,211	22.38%	大買/鉅額交易
2018/09/20	0	0.00	6	138.92	139.00	-6	2,135	-0.28%
2018/09/19	0	0.00	1	135.00	137.00	-1	2,151	-0.05%
2018/09/18	1	132.50	2	132.50	132.50	-1	2,119	-0.05%
2018/09/17	0	0.00	0.4	129.50	129.50	-0.4	2,093	-0.02%
2018/09/14	5	131.00	0	0.00	132.00	5	2,088	0.24%
2018/09/13	0	0.00	4	131.25	133.00	-4	2,069	-0.19%
2018/09/12	10	125.25	2	126.50	127.50	8	2,028	0.39%
2018/09/06	1	123.00	0	0.00	124.00	1	2,064	0.05%
2018/08/30	3	125.00	1	126.00	125.00	2	2,066	0.10%
2018/08/28	5	128.00	0	0.00	128.00	5	2,061	0.24%
2018/08/27	0	0.00	3	127.83	128.00	-3	2,103	-0.14%
2018/08/24	1	125.00	1	126.50	127.00	0	2,115	0.00%
2018/08/23	0	0.00	0.1	125.00	125.00	-0.1	2,365	0.00%
2018/08/21	30	124.17	0	0.00	125.00	30	2,405	1.25%
2018/08/20	0	0.00	21	122.26	123.50	-21	2,406	-0.87%
2018/08/15	0	0.00	0.1	120.50	120.50	-0.1	2,419	0.00%
2018/08/10	1	120.50	0	0.00	120.50	1	2,495	0.04%
2018/08/07	1	119.00	0	0.00	119.00	1	2,608	0.04%
2018/08/03	0	0.00	1	120.00	121.00	-1	2,692	-0.04%
2018/08/02	1	119.00	0	0.00	118.50	1	2,718	0.04%
2018/07/25	1	120.00	0	0.00	119.50	1	2,689	0.04%
2018/07/24	1	120.00	2	120.50	120.50	-1	2,702	-0.04%
2018/07/23	0	0.00	1	120.00	121.00	-1	2,710	-0.04%
2018/07/17	1	118.00	1	118.00	118.50	0	2,771	0.00%
2018/07/16	1	121.00	8	120.00	119.00	-7	2,769	-0.25%
2018/07/13	0	0.00	2	120.00	121.00	-2	2,795	-0.07%
2018/07/06	1	116.50	0	0.00	116.00	1	2,838	0.04%
2018/07/05	0	0.00	1	118.50	119.00	-1	2,833	-0.04%
2018/07/04	9	117.39	0	0.00	115.50	9	2,793	0.32%
2018/07/03	1	123.50	4	124.00	123.00	-3	2,745	-0.11%
2018/07/02	5.2	121.02	0	0.00	121.00	5.2	2,662	0.20%
2018/06/29	10	121.00	0	0.00	122.50	10	2,608	0.38%
2018/06/25	0.2	119.50	0	0.00	119.50	0.2	2,540	0.01%
2018/06/22	0.4	120.00	0	0.00	120.00	0.4	2,570	0.02%
2018/06/13	3	121.33	0	0.00	121.00	3	2,953	0.10%
2018/06/12	0	0.00	1	122.00	123.00	-1	3,033	-0.03%
2018/06/08	0	0.00	1	123.00	124.00	-1	3,026	-0.03%
2018/06/07	0	0.00	1	123.50	124.50	-1	3,037	-0.03%
2018/06/05	5	121.50	0	0.00	121.50	5	3,003	0.17%
2018/06/04	1	123.00	0	0.00	123.50	1	2,998	0.03%
2018/05/31	2	119.50	0	0.00	121.50	2	2,954	0.07%
2018/05/30	1	118.50	0	0.00	118.00	1	2,723	0.04%
2018/05/29	0	0.00	2	120.25	120.50	-2	2,723	-0.07%
2018/05/28	2	120.50	0	0.00	121.00	2	2,734	0.07%
2018/05/24	1	122.00	0	0.00	122.50	1	2,782	0.04%
2018/05/23	0	0.00	0.7	122.50	122.00	-0.7	2,795	-0.03%
2018/05/18	2	124.25	0	0.00	124.00	2	2,851	0.07%
2018/05/17	0	0.00	2	126.00	125.50	-2	2,886	-0.07%
2018/05/15	2	123.75	0.2	122.50	122.50	1.8	2,998	0.06%
2018/05/14	1	127.50	1	128.00	125.50	0	3,060	0.00%
2018/05/10	0	0.00	5	124.70	123.00	-5	3,071	-0.16%
2018/05/08	0	0.00	1	120.00	121.50	-1	3,059	-0.03%
2018/05/07	0	0.00	2.2	118.50	118.50	-2.2	3,050	-0.07%
2018/05/04	1	118.00	0	0.00	118.00	1	3,071	0.03%
2018/04/30	0	0.00	2	120.50	121.50	-2	3,134	-0.06%
2018/04/25	0	0.00	2	120.25	120.50	-2	3,175	-0.06%
2018/04/24	1	117.00	0	0.00	117.50	1	3,201	0.03%
2018/04/23	0	0.00	1	120.00	119.00	-1	3,282	-0.03%
2018/04/20	0	0.00	1	119.00	119.50	-1	3,280	-0.03%
2018/04/13	2	118.50	1	120.00	120.50	1	3,472	0.03%
2018/04/12	0.1	120.00	2	120.00	120.00	-1.9	3,513	-0.05%
2018/04/03	1	116.00	0	0.00	116.00	1	3,627	0.03%
2018/04/02	2	117.00	0	0.00	117.00	2	3,641	0.05%
2018/03/30	0	0.00	1	119.50	119.50	-1	3,761	-0.03%
2018/03/27	0	0.00	1	119.50	119.50	-1	3,752	-0.03%
2018/03/26	0	0.00	4	118.38	118.50	-4	3,735	-0.11%
2018/03/21	1	106.00	0	0.00	106.00	1	3,532	0.03%
2018/03/20	1	115.50	3	115.83	115.50	-2	3,294	-0.06%
2018/03/16	4	115.63	0	0.00	116.00	4	3,357	0.12%
2018/03/15	0	0.00	1	116.50	117.00	-1	3,278	-0.03%
2018/03/14	0	0.00	3	117.33	117.50	-3	3,290	-0.09%
2018/03/13	0	0.00	1	116.50	117.50	-1	3,270	-0.03%
2018/03/12	0	0.00	1	115.50	116.00	-1	3,262	-0.03%
2018/03/08	0.1	114.50	1	113.50	114.50	-0.9	3,390	-0.03%
2018/03/06	1	114.00	0	0.00	114.00	1	3,459	0.03%
2018/03/05	1	112.00	0	0.00	111.50	1	3,506	0.03%
2018/03/02	2	112.00	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%
2018/02/27	0	0.00	1	118.50	117.00	-1	3,416	-0.03%
2018/02/26	1	118.00	0	0.00	118.00	1	3,385	0.03%
2018/02/22	0	0.00	1	113.00	113.00	-1	3,355	-0.03%
2018/02/12	2	113.50	0	0.00	111.50	2	3,318	0.06%
2018/02/09	1	113.00	0	0.00	116.00	1	3,273	0.03%
2018/02/08	1	114.00	0	0.00	115.50	1	3,217	0.03%
2018/02/07	1	117.50	0	0.00	116.00	1	3,197	0.03%
2018/02/06	6	111.92	0	0.00	113.00	6	3,076	0.20%
2018/02/05	2	117.25	0	0.00	119.50	2	2,989	0.07%
2018/02/02	2	120.25	0	0.00	120.50	2	2,921	0.07%
2018/01/31	0	0.00	2	126.00	124.00	-2	2,901	-0.07%
2018/01/30	1	124.00	0	0.00	124.00	1	2,865	0.03%
2018/01/26	0	0.00	2	124.00	124.00	-2	2,826	-0.07%
2018/01/25	0	0.00	1	123.00	123.00	-1	2,802	-0.04%
2018/01/23	0	0.00	1	122.50	122.50	-1	2,749	-0.04%
2018/01/22	1	119.00	0	0.00	120.50	1	2,718	0.04%
2018/01/18	1	122.00	0	0.00	120.50	1	2,663	0.04%
2018/01/17	2	121.00	2	123.50	120.00	0	2,637	0.00%
2018/01/10	0	0.00	1	121.00	120.00	-1	2,645	-0.04%
2018/01/09	1	119.00	0	0.00	120.50	1	2,596	0.04%
2018/01/08	2	121.00	0	0.00	122.00	2	2,523	0.08%
2018/01/05	0	0.00	2	119.75	120.00	-2	2,479	-0.08%
2018/01/04	0	0.00	12	118.88	119.00	-12	2,477	-0.48%
2018/01/03	1	116.00	1	116.50	117.50	0	2,465	0.00%
2018/01/02	3	117.00	0	0.00	115.00	3	2,433	0.12%

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－17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－17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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑化

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析