台塑化 (6505)-富邦-台南券商分點個股進出

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▼0.98%
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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南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	14	71.58	0	0.00	71.20	14	3,702	0.38%
2024/04/25	14.1	71.75	0	0.00	72.00	14.1	3,726	0.38%
2024/04/24	0	0.00	11	72.50	72.90	-11	3,734	-0.29%
2024/04/23	1.1	72.46	0	0.00	72.90	1.1	3,809	0.03%
2024/04/22	3	71.03	10	72.12	72.70	-7	3,887	-0.18%
2024/04/19	10.4	69.34	1.1	69.33	69.30	9.3	3,788	0.25%
2024/04/18	4	69.53	0	0.00	70.30	4	3,674	0.11%
2024/04/17	20.1	70.30	0	0.00	70.30	20.1	3,610	0.56%
2024/04/16	11	71.14	0	0.00	71.10	11	3,543	0.31%
2024/04/15	3.3	73.51	2	73.30	73.60	1.3	3,459	0.04%
2024/04/12	2	72.35	0	0.00	72.50	2	3,393	0.06%
2024/04/11	4.1	73.02	0	0.00	73.30	4.1	3,345	0.12%
2024/04/10	0	0.00	3	73.87	74.00	-3	3,298	-0.09%
2024/04/09	4.4	73.22	1	73.20	73.30	3.4	3,276	0.10%
2024/04/08	0.1	72.31	2	72.10	72.70	-1.9	3,212	-0.06%
2024/04/03	1	72.70	0	0.00	72.30	1	3,181	0.03%
2024/04/02	5	71.80	1	72.00	72.20	4	3,062	0.13%
2024/04/01	3	71.60	1	71.40	71.80	2	2,994	0.07%
2024/03/29	0	0.00	3	69.50	69.50	-3	2,877	-0.10%
2024/03/28	3	68.63	0	0.00	68.60	3	2,825	0.11%
2024/03/27	0.1	69.60	0	0.00	69.40	0.1	2,799	0.00%
2024/03/26	3	69.17	1	69.20	70.20	2	2,759	0.07%
2024/03/25	4	68.18	1	67.80	68.60	3	2,676	0.11%
2024/03/22	2	68.10	0	0.00	68.10	2	2,643	0.08%
2024/03/21	1.2	68.63	0	0.00	69.00	1.2	2,556	0.04%
2024/03/20	1	69.00	1	69.80	69.40	0	2,480	0.00%
2024/03/19	8.1	69.90	0	0.00	69.70	8.1	2,443	0.33%
2024/03/15	2	70.70	0	0.00	71.20	2	2,318	0.09%
2024/03/13	0.2	71.00	0	0.00	70.70	0.2	2,236	0.01%
2024/03/12	1	71.10	0	0.00	71.10	1	2,205	0.05%
2024/03/08	1	70.50	1	70.40	70.70	0	2,149	0.00%
2024/03/07	0.1	71.20	0	0.00	71.20	0.1	2,107	0.00%
2024/03/06	4	71.28	0	0.00	71.30	4	2,078	0.19%
2024/03/05	1	71.90	0	0.00	71.60	1	2,076	0.05%
2024/03/04	1.1	71.93	0	0.00	72.10	1.1	2,056	0.05%
2024/03/01	7	72.30	0	0.00	72.30	7	2,038	0.34%
2024/02/29	1	71.70	0.2	71.80	74.30	0.8	2,001	0.04%
2024/02/27	5	71.78	0	0.00	71.70	5	1,947	0.26%
2024/02/26	4	71.93	2.2	71.87	72.30	1.8	1,922	0.09%
2024/02/23	0	73.00	0.2	72.90	72.60	-0.2	1,900	-0.01%
2024/02/22	5.1	72.76	0.4	73.50	72.70	4.7	1,948	0.24%
2024/02/21	1	73.20	0	0.00	73.20	1	1,944	0.05%
2024/02/20	0	73.60	0	0.00	73.40	0	1,956	0.00%
2024/02/19	0	0.00	1	74.60	74.10	-1	1,965	-0.05%
2024/02/16	1	73.40	1	73.80	73.80	0	2,044	0.00%
2024/02/15	3	73.23	0	0.00	73.40	3	2,071	0.15%
2024/02/05	4	74.48	0	0.00	74.30	4	2,042	0.20%
2024/02/01	1	76.20	5	76.06	76.20	-4	2,013	-0.20%
2024/01/31	2	74.25	0	0.00	74.60	2	1,979	0.10%
2024/01/30	1	74.00	0	0.00	73.70	1	1,977	0.05%
2024/01/29	3	75.03	1	73.91	75.10	2	1,991	0.10%
2024/01/22	0	72.00	0	0.00	72.40	0	1,943	0.00%
2024/01/19	8.1	71.91	1	72.10	72.20	7.1	1,922	0.37%
2024/01/18	17	72.86	0	0.00	72.30	17	1,883	0.90%
2024/01/17	9.1	73.82	0	0.00	73.00	9.1	1,842	0.49%
2024/01/16	52.2	75.27	3	74.60	74.80	49.2	1,733	2.84%
2024/01/15	7	78.37	2.2	79.04	78.20	4.8	1,609	0.30%
2024/01/11	2	78.90	0	0.00	78.70	2	1,634	0.12%
2024/01/10	2	79.05	0	0.00	79.10	2	1,657	0.12%
2024/01/09	2	79.60	0	0.00	79.30	2	1,673	0.12%
2024/01/08	0	80.00	0	0.00	80.00	0	1,678	0.00%
2024/01/03	10	79.82	0	0.00	79.70	10	1,778	0.56%
2023/12/29	3	81.03	0	0.00	80.70	3	1,770	0.17%
2023/12/26	1	81.20	1	81.50	81.80	0	1,754	0.00%
2023/12/22	13.1	80.91	0	0.00	80.20	13.1	1,756	0.75%
2023/12/21	1	81.90	0	0.00	81.90	1	1,746	0.06%
2023/12/19	1	82.90	0	0.00	82.50	1	1,723	0.06%
2023/12/18	1	83.20	0	0.00	83.20	1	1,739	0.06%
2023/12/15	1	83.30	0.1	83.80	83.80	0.9	1,747	0.05%
2023/12/14	0.2	81.70	1	82.31	83.30	-0.8	1,711	-0.05%
2023/12/13	2	81.40	0	0.00	81.60	2	1,666	0.12%
2023/12/12	1	81.60	0	0.00	82.50	1	1,695	0.06%
2023/12/11	0	0.00	1	81.80	81.80	-1	1,702	-0.06%
2023/11/30	0	84.20	11	84.93	85.00	-11	1,783	-0.62%
2023/11/29	0	0.00	0.4	84.20	84.50	-0.4	1,779	-0.02%
2023/11/28	5	83.60	2	84.80	84.70	3	1,783	0.17%
2023/11/27	2	84.10	2	83.80	82.90	0	1,796	0.00%
2023/11/24	0	0.00	1	84.40	84.60	-1	1,802	-0.06%
2023/11/23	0	0.00	1	83.60	84.00	-1	1,798	-0.06%
2023/11/21	2	85.00	1	84.90	85.30	1	1,817	0.06%
2023/11/20	0	0.00	0	82.90	83.80	0	1,759	0.00%
2023/11/17	0	0.00	5	83.80	83.70	-5	1,760	-0.28%
2023/11/16	1	83.80	8	83.75	84.00	-7	1,727	-0.41%
2023/11/15	0	0.00	16	82.75	83.00	-16	1,699	-0.94%
2023/11/14	0	80.70	1	81.30	81.20	-1	1,614	-0.06%
2023/11/10	0	0.00	1	80.20	80.30	-1	1,609	-0.06%
2023/11/07	0	0.00	0.7	81.40	81.50	-0.7	1,612	-0.04%
2023/11/06	0	0.00	1	81.60	81.50	-1	1,624	-0.06%
2023/11/03	1	80.00	1	80.60	80.90	0	1,599	0.00%
2023/11/01	0.1	79.20	0	0.00	79.00	0.1	1,615	0.01%
2023/10/31	1	78.70	0	0.00	79.10	1	1,635	0.06%
2023/10/30	2.3	79.08	0	0.00	79.00	2.3	1,671	0.14%
2023/10/27	0	79.40	0	0.00	79.30	0	1,674	0.00%
2023/10/26	2.5	79.23	0	0.00	78.90	2.5	1,691	0.15%
2023/10/23	2	80.45	0	0.00	80.00	2	1,693	0.12%
2023/10/18	0	0.00	6.3	82.11	82.10	-6.3	1,753	-0.36%
2023/10/17	0	0.00	1.3	81.50	81.80	-1.3	1,757	-0.07%
2023/10/16	0	0.00	1	81.30	81.40	-1	1,779	-0.06%
2023/10/13	0.2	80.40	0	0.00	80.10	0.2	1,786	0.01%
2023/10/12	0	0.00	6	81.53	81.40	-6	1,779	-0.34%
2023/10/11	2	80.30	4.1	80.97	81.40	-2.1	1,780	-0.12%
2023/10/06	2.2	78.36	2	78.30	78.40	0.2	1,747	0.01%
2023/10/05	1	78.20	0	0.00	78.20	1	1,757	0.06%
2023/10/04	22	78.13	0	0.00	78.10	22	1,748	1.26%
2023/10/03	4	79.45	0	0.00	79.10	4	1,749	0.23%
2023/09/27	1	79.10	0	0.00	79.50	1	1,810	0.06%
2023/09/26	3.3	79.41	0	0.00	79.40	3.3	1,803	0.18%
2023/09/22	0	0.00	5	80.10	80.30	-5	1,785	-0.28%
2023/09/21	4.3	80.14	0	0.00	80.00	4.3	1,788	0.24%
2023/09/20	6	81.08	0	0.00	81.50	6	1,793	0.33%
2023/09/18	0.2	81.80	2	81.90	82.00	-1.8	1,783	-0.10%
2023/09/15	2	82.10	6	82.65	81.80	-4	1,797	-0.22%
2023/09/14	1	82.70	6	83.00	83.00	-5	1,764	-0.28%
2023/09/13	2	82.50	2	82.20	82.60	0	1,748	0.00%
2023/09/12	0	0.00	0.2	81.50	81.50	-0.2	1,763	-0.01%
2023/09/11	1.2	81.15	1	81.30	81.40	0.2	1,752	0.01%
2023/09/08	0.2	80.00	0	0.00	80.60	0.2	1,736	0.01%
2023/09/07	0	79.60	0	0.00	79.60	0	1,768	0.00%
2023/09/06	0	80.00	0	0.00	79.90	0	1,766	0.00%
2023/09/05	0.2	81.00	1	80.80	80.80	-0.8	1,750	-0.05%
2023/09/04	0.2	80.80	5	81.20	81.30	-4.8	1,753	-0.27%
2023/09/01	0.2	80.00	0	0.00	79.90	0.2	1,762	0.01%
2023/08/31	0.4	79.85	0	0.00	79.30	0.4	1,771	0.02%
2023/08/30	0.2	80.50	0	0.00	80.50	0.2	1,755	0.01%
2023/08/25	0	0.00	10	79.60	79.60	-10	1,814	-0.55%
2023/08/23	0.4	80.90	1.5	81.00	81.20	-1.1	1,809	-0.06%
2023/08/22	0.4	79.50	0	0.00	79.90	0.4	1,804	0.02%
2023/08/17	1	78.80	3	78.63	78.80	-2	1,831	-0.11%
2023/08/16	10.2	79.99	1	80.00	79.50	9.2	1,826	0.50%
2023/08/11	2	82.00	0	0.00	81.90	2	1,993	0.10%
2023/08/10	1	81.40	1.7	81.16	81.40	-0.7	2,022	-0.04%
2023/08/09	0	0.00	5	81.00	81.00	-5	1,999	-0.25%
2023/08/08	5	79.80	0.3	80.80	79.80	4.7	1,991	0.24%
2023/08/02	2	79.70	0	0.00	79.60	2	1,936	0.10%
2023/08/01	2	80.60	1	81.00	81.00	1	1,892	0.05%
2023/07/28	1.2	80.28	1	80.30	80.10	0.2	1,857	0.01%
2023/07/25	11	78.70	0.4	79.00	79.00	10.6	1,828	0.58%
2023/07/24	1.1	78.21	0	0.00	78.40	1.1	1,807	0.06%
2023/07/21	0.3	78.84	0	0.00	78.60	0.3	1,801	0.02%
2023/07/20	3.2	79.02	0	0.00	79.10	3.2	1,760	0.18%
2023/07/19	0.2	79.60	0	0.00	79.30	0.2	1,717	0.01%
2023/07/18	2	79.90	0	0.00	79.80	2	1,685	0.12%
2023/07/17	2	81.10	0	0.00	80.80	2	1,658	0.12%
2023/07/10	4.3	79.65	0	0.00	79.20	4.3	1,647	0.26%
2023/07/07	4	79.83	0	0.00	79.90	4	1,624	0.25%
2023/07/06	8	81.33	0	0.00	81.00	8	1,596	0.50%
2023/07/05	1.1	83.68	0	0.00	83.30	1.1	1,562	0.07%
2023/06/30	0.3	84.50	0	0.00	84.30	0.3	1,610	0.02%
2023/06/28	3.2	85.36	0	0.00	85.30	3.2	1,596	0.20%
2023/06/21	0	0.00	1	87.70	87.50	-1	1,566	-0.06%
2023/06/20	1.3	86.44	0	0.00	87.00	1.3	1,566	0.08%
2023/06/19	1	85.70	0	0.00	87.10	1	1,567	0.06%
2023/06/16	0.2	86.40	0	0.00	86.40	0.2	1,570	0.01%
2023/06/14	0	0.00	3	87.47	87.80	-3	1,570	-0.19%
2023/06/13	2	86.50	0	0.00	86.80	2	1,576	0.13%
2023/06/12	1	88.00	0	0.00	88.20	1	1,553	0.06%
2023/06/08	1	87.60	0	0.00	87.80	1	1,574	0.06%
2023/06/07	0	0.00	1.1	89.27	88.90	-1.1	1,608	-0.07%
2023/06/06	0.1	88.10	0	0.00	88.60	0.1	1,600	0.00%
2023/06/05	3.3	87.45	1	88.20	87.60	2.3	1,615	0.14%
2023/06/01	0.3	85.90	0	0.00	85.50	0.3	1,598	0.02%
2023/05/31	1.1	85.94	0	0.00	86.20	1.1	1,610	0.07%
2023/05/30	1	86.30	0	0.00	86.40	1	1,596	0.06%
2023/05/29	2	86.60	0	0.00	86.30	2	1,635	0.12%
2023/05/26	5.1	86.36	2	86.70	86.60	3.1	1,650	0.19%
2023/05/25	2	88.15	0	0.00	87.60	2	1,651	0.12%
2023/05/22	0	0.00	3	88.80	88.60	-3	1,701	-0.18%
2023/05/18	0	0.00	1.7	89.92	89.80	-1.7	1,698	-0.10%
2023/05/17	0	0.00	7.4	88.99	89.60	-7.4	1,676	-0.44%
2023/05/16	0	0.00	6	86.92	88.20	-6	1,563	-0.38%
2023/05/15	0	0.00	1	84.50	85.30	-1	1,534	-0.07%
2023/05/12	1	84.90	0	0.00	84.50	1	1,547	0.06%
2023/05/10	0.2	85.10	0	0.00	85.20	0.2	1,574	0.01%
2023/05/05	0.2	85.10	0	0.00	85.10	0.2	1,601	0.01%
2023/05/03	1	85.20	0	0.00	85.20	1	1,681	0.06%
2023/04/26	0	0.00	1	86.80	86.90	-1	1,879	-0.05%
2023/04/25	0	0.00	1	85.40	85.20	-1	1,877	-0.05%
2023/04/24	0	0.00	1	85.50	85.90	-1	1,903	-0.05%
2023/04/21	0.2	84.60	0	0.00	85.40	0.2	1,927	0.01%
2023/04/20	0.3	85.10	0	85.20	85.20	0.2	1,941	0.01%
2023/04/19	2.3	85.90	0	0.00	85.60	2.3	1,979	0.12%
2023/04/18	1.4	87.11	0	0.00	86.50	1.4	1,968	0.07%
2023/04/14	0	0.00	4	88.55	88.20	-4	1,951	-0.20%
2023/04/13	0	0.00	2	88.15	88.40	-2	1,951	-0.10%
2023/04/12	0	87.10	0	0.00	87.60	0	1,925	0.00%
2023/04/11	0	0.00	2	87.40	87.60	-2	1,939	-0.10%
2023/04/10	0	0.00	1	87.30	87.50	-1	1,944	-0.05%
2023/04/07	0	0.00	3	86.40	86.80	-3	1,933	-0.16%
2023/04/06	1	86.30	2	87.05	86.00	-1	1,926	-0.05%
2023/03/31	0.1	85.10	0.8	85.05	85.00	-0.8	1,898	-0.04%
2023/03/29	0	0.00	1	84.60	84.70	-1	1,883	-0.05%
2023/03/28	0	84.20	0	0.00	84.30	0	1,903	0.00%
2023/03/23	0	0.00	1	83.30	84.00	-1	1,962	-0.05%
2023/03/21	0.1	82.20	0	0.00	81.70	0.1	1,984	0.00%
2023/03/20	0.1	81.60	0	0.00	81.50	0.1	1,990	0.00%
2023/03/17	0	82.00	0	0.00	81.70	0	2,003	0.00%
2023/03/16	1.3	81.72	0	0.00	81.60	1.3	2,001	0.06%
2023/03/15	0	0.00	1	82.90	82.20	-1	2,020	-0.05%
2023/03/14	1	82.30	0	0.00	82.20	1	2,027	0.05%
2023/03/13	1	83.40	0	0.00	83.10	1	2,016	0.05%
2023/03/10	1	83.01	0	0.00	83.30	1	2,020	0.05%
2023/03/08	0	0.00	1	85.10	85.70	-1	2,083	-0.05%
2023/03/06	0	0.00	1	85.00	84.10	-1	2,113	-0.05%
2023/03/02	1	82.80	0	0.00	83.50	1	2,191	0.05%
2023/03/01	0	0.00	0.1	84.00	83.60	-0.1	2,159	0.00%
2023/02/22	1	85.70	0	0.00	85.10	1	2,114	0.05%
2023/02/21	0	0.00	6	85.60	85.60	-6	2,090	-0.29%
2023/02/16	0	0.00	2	84.10	84.00	-2	2,172	-0.09%
2023/02/14	0	0.00	1	83.30	83.40	-1	2,165	-0.05%
2023/02/13	0	0.00	0.5	83.30	82.80	-0.5	2,184	-0.02%
2023/02/06	1	81.80	0	0.00	81.60	1	2,195	0.05%
2023/01/30	0	0.00	3	85.33	84.60	-3	2,191	-0.14%
2023/01/16	0	0.00	1.2	83.65	83.80	-1.2	2,170	-0.06%
2023/01/13	1	82.10	0	0.00	82.20	1	2,144	0.05%
2023/01/12	0	0.00	1	82.10	81.70	-1	2,177	-0.05%
2023/01/10	0	0.00	0.1	82.62	82.60	-0.1	2,199	0.00%
2023/01/09	0	0.00	1	82.00	82.10	-1	2,187	-0.05%
2023/01/06	1	80.50	0	0.00	81.20	1	2,191	0.05%
2023/01/05	0	80.00	5	80.00	79.70	-5	2,226	-0.22%
2023/01/03	1	79.10	0	0.00	80.10	1	2,289	0.04%
2022/12/29	0.1	79.90	0	0.00	79.70	0.1	2,321	0.00%
2022/12/26	0	80.70	0	0.00	80.30	0	2,385	0.00%
2022/12/20	2	79.80	0	0.00	79.70	2	2,475	0.08%
2022/12/16	0.1	81.90	0	0.00	81.00	0.1	2,484	0.00%
2022/12/14	1	82.80	0	0.00	82.80	1	2,532	0.04%
2022/12/13	1	81.20	0	0.00	81.00	1	2,539	0.04%
2022/11/25	1	86.20	0	0.00	86.90	1	2,586	0.04%
2022/11/17	0	0.00	1	83.20	83.60	-1	2,623	-0.04%
2022/11/16	0	0.00	2	84.70	83.20	-2	2,626	-0.08%
2022/11/15	2	85.40	2	85.70	85.90	0	2,588	0.00%
2022/11/11	0	0.00	5	83.50	83.90	-5	2,531	-0.20%
2022/11/09	0	0.00	0.3	83.10	83.30	-0.3	2,542	-0.01%
2022/11/07	0	0.00	5	82.70	83.00	-5	2,539	-0.20%
2022/10/28	0	0.00	2	82.10	81.80	-2	2,544	-0.08%
2022/10/26	0	0.00	4	81.85	82.10	-4	2,527	-0.16%
2022/10/25	0	0.00	3.1	81.75	81.70	-3.1	2,493	-0.12%
2022/10/24	0	0.00	2	80.30	80.60	-2	2,464	-0.08%
2022/10/21	0	0.00	0.1	78.90	79.00	-0.1	2,421	0.00%
2022/10/19	0	0.00	0	78.90	77.90	0	2,362	0.00%
2022/10/13	5.1	76.97	0	0.00	75.50	5.1	2,377	0.21%
2022/10/12	1	78.40	0	0.00	78.10	1	2,349	0.04%
2022/10/07	1	79.70	0	0.00	80.00	1	2,440	0.04%
2022/10/06	1	80.50	0	0.00	80.60	1	2,439	0.04%
2022/10/05	1	80.60	0	0.00	80.90	1	2,466	0.04%
2022/10/04	1	81.30	0	0.00	81.10	1	2,478	0.04%
2022/09/30	0	0.00	2	82.40	82.90	-2	2,506	-0.08%
2022/09/29	1	81.00	0	0.00	81.70	1	2,486	0.04%
2022/09/28	1	78.90	0	0.00	80.10	1	2,503	0.04%
2022/09/26	2	78.40	0	0.00	79.60	2	2,562	0.08%
2022/09/23	0.1	79.80	1	79.40	79.40	-1	2,590	-0.04%
2022/09/22	4	79.10	0	0.00	79.30	4	2,605	0.15%
2022/09/21	0	80.50	0	0.00	80.60	0	2,543	0.00%
2022/09/20	1	80.80	0	0.00	80.90	1	2,540	0.04%
2022/09/19	0.2	81.50	0	0.00	81.30	0.2	2,567	0.01%
2022/09/15	2	81.20	0	0.00	81.80	2	2,604	0.08%
2022/09/14	15	81.40	0	0.00	81.40	15	2,602	0.58%
2022/09/12	0	0.00	5	82.10	82.50	-5	2,721	-0.18%
2022/09/08	2	80.80	0	0.00	81.40	2	2,808	0.07%
2022/09/07	15	80.94	0	0.00	80.60	15	2,828	0.53%
2022/09/02	1	82.30	0	0.00	82.00	1	2,957	0.03%
2022/09/01	5.3	81.75	0	0.00	83.30	5.3	2,964	0.18%
2022/08/30	0.1	83.27	0	0.00	83.20	0.1	2,900	0.00%
2022/08/29	2	83.95	0	0.00	83.70	2	2,868	0.07%
2022/08/25	1	86.30	2	86.30	86.40	-1	2,844	-0.04%
2022/08/24	0	0.00	5	84.80	85.10	-5	2,835	-0.18%
2022/08/22	13	84.99	13	85.50	85.50	0	2,946	0.00%
2022/08/19	14	85.01	14	85.80	85.70	0	2,963	0.00%
2022/08/18	10	84.86	9	85.40	85.60	1	2,965	0.03%
2022/08/17	6	85.50	0	0.00	85.10	6	2,979	0.20%
2022/08/10	1	82.00	0	0.00	81.90	1	3,007	0.03%
2022/08/09	1	82.50	0	0.00	82.60	1	3,005	0.03%
2022/08/08	2	82.70	5	82.80	82.80	-3	3,008	-0.10%
2022/08/04	3	82.17	0	0.00	82.50	3	3,031	0.10%
2022/08/03	0	0.00	1	83.90	83.90	-1	3,011	-0.03%
2022/08/02	0	0.00	1	83.60	83.60	-1	3,013	-0.03%
2022/08/01	1	84.40	0	0.00	84.50	1	3,016	0.03%
2022/07/29	1	84.00	0	0.00	84.50	1	3,045	0.03%
2022/07/26	1	83.20	0	0.00	83.50	1	3,045	0.03%
2022/07/22	5	82.40	0	0.00	82.60	5	3,090	0.16%
2022/07/20	8	83.65	0	0.00	82.60	8	3,091	0.26%
2022/07/18	1	81.80	0	0.00	84.20	1	3,087	0.03%
2022/07/15	0.1	82.70	0	0.00	82.10	0.1	2,991	0.00%
2022/07/14	0	0.00	1	84.70	84.40	-1	2,969	-0.03%
2022/07/13	4	83.43	1	84.30	84.20	3	2,964	0.10%
2022/07/12	3.1	83.79	0	0.00	82.80	3.1	2,925	0.11%
2022/07/11	2.1	87.76	0	0.00	87.70	2.1	2,889	0.07%
2022/07/08	0.1	89.40	0	0.00	89.40	0.1	2,868	0.00%
2022/07/07	2	89.90	0	0.00	89.50	2	2,845	0.07%
2022/07/06	2	90.85	1	90.60	90.30	1	2,827	0.04%
2022/07/05	0	0.00	1	93.40	93.30	-1	2,822	-0.04%
2022/07/01	5	92.80	1	93.00	93.00	4	2,781	0.14%
2022/06/30	0	0.00	1	94.30	93.80	-1	2,788	-0.04%
2022/06/29	0	0.00	1	95.80	95.70	-1	2,762	-0.04%
2022/06/27	0	0.00	4	96.98	95.20	-4	2,803	-0.14%
2022/06/24	0	0.00	5.4	94.81	95.00	-5.4	2,768	-0.20%
2022/06/23	1	93.10	3	93.20	93.40	-2	2,723	-0.07%
2022/06/21	1	92.30	2	93.25	93.90	-1	2,668	-0.04%
2022/06/20	1	94.10	0	0.00	94.50	1	2,615	0.04%
2022/06/17	0	0.00	1	97.00	96.00	-1	2,553	-0.04%
2022/06/16	0	0.00	1	97.10	95.80	-1	2,454	-0.04%
2022/06/14	0	0.00	2	97.00	96.90	-2	2,479	-0.08%
2022/06/13	1	94.40	0	0.00	95.30	1	2,490	0.04%
2022/06/09	0	0.00	1	97.50	97.00	-1	2,524	-0.04%
2022/06/06	0	0.00	1	96.60	96.70	-1	2,719	-0.04%
2022/06/02	1	94.60	2.1	95.50	95.80	-1.1	2,791	-0.04%
2022/06/01	0	0.00	0.1	96.30	96.00	-0.1	2,968	0.00%
2022/05/31	0	0.00	8	96.99	96.80	-8	3,005	-0.27%
2022/05/30	0	0.00	1	95.70	96.30	-1	2,974	-0.03%
2022/05/26	0	0.00	2	94.95	93.90	-2	3,041	-0.07%
2022/05/24	0.1	93.30	0	0.00	93.90	0.1	3,098	0.00%
2022/05/20	0	0.00	2	94.05	94.40	-2	3,149	-0.06%
2022/05/18	3	93.80	1	93.50	93.80	2	3,117	0.06%
2022/05/16	0	0.00	1	91.20	91.30	-1	3,132	-0.03%
2022/05/12	0.1	89.00	0	0.00	88.70	0.1	3,203	0.00%
2022/05/11	0	89.60	0	0.00	90.20	0	3,218	0.00%
2022/05/10	0	0.00	1	89.80	90.10	-1	3,215	-0.03%
2022/05/06	0.1	90.40	2	91.30	91.20	-1.9	3,221	-0.06%
2022/05/05	0	0.00	4	91.85	91.90	-4	3,235	-0.12%
2022/05/03	0.1	90.80	0	0.00	90.20	0.1	3,290	0.00%
2022/04/29	0	0.00	2.2	89.58	91.60	-2.2	3,296	-0.07%
2022/04/28	3	88.73	0	0.00	89.20	3	3,289	0.09%
2022/04/27	1	88.60	2	88.80	89.10	-1	3,267	-0.03%
2022/04/26	2	89.85	0	0.00	89.70	2	3,258	0.06%
2022/04/25	8	89.74	0	0.00	90.10	8	3,251	0.25%
2022/04/21	3	92.97	0	0.00	92.40	3	3,221	0.09%
2022/04/20	0	0.00	1	93.30	92.70	-1	3,235	-0.03%
2022/04/18	2	91.95	0	0.00	91.80	2	3,249	0.06%
2022/04/13	0	0.00	1	93.90	94.00	-1	3,269	-0.03%
2022/04/12	1	92.60	0	0.00	92.80	1	3,257	0.03%
2022/04/11	0.2	93.50	0	0.00	93.30	0.2	3,256	0.01%
2022/04/07	1	93.60	3	93.60	93.60	-2	3,227	-0.06%
2022/03/31	1	94.60	0	0.00	94.30	1	3,181	0.03%
2022/03/30	0	94.80	1	95.00	95.10	-1	3,161	-0.03%
2022/03/29	2	94.85	0	0.00	94.70	2	3,122	0.06%
2022/03/28	0.2	94.90	0	0.00	95.10	0.2	3,110	0.01%
2022/03/25	1	94.80	1	96.20	96.20	0	3,117	0.00%
2022/03/23	0	0.00	1	97.00	96.20	-1	3,159	-0.03%
2022/03/22	2	96.40	1	96.40	96.10	1	3,163	0.03%
2022/03/17	3	95.60	3	95.77	96.00	0	3,226	0.00%
2022/03/16	4.3	92.78	0	0.00	94.90	4.3	3,170	0.14%
2022/03/15	2.5	93.78	0	0.00	93.60	2.5	3,114	0.08%
2022/03/14	0	0.00	10	95.30	95.20	-10	3,089	-0.32%
2022/03/11	3	95.70	0	0.00	95.70	3	3,053	0.10%
2022/03/10	0	0.00	1	99.00	98.00	-1	2,967	-0.03%
2022/03/09	1	100.00	0	0.00	100.00	1	2,885	0.04%
2022/03/08	1	99.59	1	99.20	99.20	0	2,821	0.00%
2022/03/07	12	100.92	1	102.00	100.50	11	2,755	0.40%
2022/03/04	2	100.50	0	0.00	100.50	2	2,671	0.07%
2022/03/03	0	0.00	4.1	101.35	101.50	-4.1	2,656	-0.15%
2022/03/01	0	0.00	5	100.02	100.00	-5	2,584	-0.19%
2022/02/25	2	96.25	0	0.00	97.80	2	2,546	0.08%
2022/02/23	1	96.90	0	0.00	97.30	1	2,563	0.04%
2022/02/22	3	96.70	0	0.00	96.10	3	2,608	0.12%
2022/02/18	1	98.60	10	98.80	98.50	-9	2,635	-0.34%
2022/02/17	0	0.00	1	99.60	99.50	-1	2,633	-0.04%
2022/02/15	2	97.95	0	0.00	97.90	2	2,589	0.08%
2022/02/14	15	99.30	2	101.00	98.90	13	2,581	0.50%
2022/02/11	0	0.00	2	99.45	98.70	-2	2,541	-0.08%
2022/02/09	0	0.00	1	98.90	98.90	-1	2,536	-0.04%
2022/02/08	0	0.00	2	98.15	98.00	-2	2,546	-0.08%
2022/02/07	0	0.00	1	97.90	97.80	-1	2,551	-0.04%
2022/01/25	5	95.32	0	0.00	95.60	5	2,596	0.19%
2022/01/21	1	96.70	0	0.00	96.70	1	2,589	0.04%
2022/01/19	0	0.00	1	98.20	98.20	-1	2,618	-0.04%
2022/01/17	3	97.47	0	0.00	97.30	3	2,657	0.11%
2022/01/14	1	98.10	0	0.00	98.50	1	2,678	0.04%
2022/01/13	0	0.00	3	100.33	100.50	-3	2,701	-0.11%
2022/01/12	0	0.00	4	99.10	99.40	-4	2,723	-0.15%
2022/01/11	0	0.00	6	98.07	98.40	-6	2,767	-0.22%
2022/01/07	0	0.00	2	97.60	97.30	-2	2,863	-0.07%
2022/01/05	0	0.00	1	96.40	96.20	-1	2,965	-0.03%
2022/01/03	2	96.15	1	96.00	95.80	1	3,063	0.03%
2021/12/30	2	96.05	0	0.00	95.90	2	3,177	0.06%
2021/12/29	1	96.30	0	0.00	96.50	1	3,329	0.03%
2021/12/22	1	95.00	0	0.00	95.00	1	4,196	0.02%
2021/12/20	1	95.00	0	0.00	95.00	1	4,381	0.02%
2021/12/13	3	95.80	0	0.00	95.70	3	4,375	0.07%
2021/12/09	1	97.30	0	0.00	97.50	1	4,369	0.02%
2021/12/01	1	96.70	0	0.00	96.80	1	4,344	0.02%
2021/11/30	1	96.90	0	0.00	95.40	1	4,355	0.02%
2021/11/29	1	95.60	0	0.00	97.20	1	4,255	0.02%
2021/11/26	0	0.00	3	97.10	97.00	-3	4,239	-0.07%
2021/11/24	0	0.00	2	98.15	98.80	-2	4,279	-0.05%
2021/11/23	5	96.32	0	0.00	96.00	5	4,262	0.12%
2021/11/22	3	97.23	0	0.00	97.00	3	4,313	0.07%
2021/11/19	5.4	99.11	1	98.80	98.80	4.4	4,257	0.10%
2021/11/18	1	99.90	0	0.00	100.50	1	4,262	0.02%
2021/11/17	1	100.50	0	0.00	101.50	1	4,222	0.02%
2021/11/10	0	0.00	5	102.00	102.50	-5	4,333	-0.12%
2021/11/05	0	0.00	1	100.50	102.00	-1	4,324	-0.02%
2021/11/04	5	101.00	0	0.00	101.50	5	4,295	0.12%
2021/10/28	0	0.00	3	101.50	102.00	-3	4,335	-0.07%
2021/10/27	0	0.00	2	103.50	104.00	-2	4,335	-0.05%
2021/10/25	4	102.88	0	0.00	103.50	4	4,400	0.09%
2021/10/22	0.1	101.50	0	0.00	101.50	0.1	4,451	0.00%
2021/10/21	0	0.00	0.3	105.00	103.50	-0.3	4,467	-0.01%
2021/10/20	0	0.00	1	103.50	104.00	-1	4,547	-0.02%
2021/10/18	0	0.00	5.3	104.76	105.00	-5.3	4,542	-0.12%
2021/10/15	0	0.00	1	103.00	103.00	-1	4,535	-0.02%
2021/10/14	1	103.50	1	104.00	101.00	0	4,520	0.00%
2021/10/13	0	0.00	1.5	103.83	103.00	-1.5	4,517	-0.03%
2021/10/12	2	101.75	5.9	100.83	102.00	-3.9	4,479	-0.09%
2021/10/07	3	100.50	10	102.00	102.00	-7	4,387	-0.16%
2021/10/06	1	98.90	2	100.00	101.50	-1	4,290	-0.02%
2021/10/05	5	99.22	115	98.99	98.90	-110	4,158	-2.65%	大賣/鉅額交易
2021/10/04	112.1	98.00	5	97.72	97.40	107.1	3,976	2.69%	大買/鉅額交易
2021/10/01	5	96.48	7	97.23	96.80	-2	3,945	-0.05%
2021/09/30	109	99.71	108	99.57	99.20	1	3,847	0.03%	大買/大賣/
2021/09/29	6	102.83	21.1	103.43	102.00	-15.1	3,739	-0.40%
2021/09/28	0	97.90	7	98.83	99.70	-7	3,451	-0.20%
2021/09/27	0	0.00	1	96.30	96.60	-1	3,475	-0.03%
2021/09/24	0	0.00	1	95.70	95.00	-1	3,347	-0.03%
2021/09/22	6	93.40	0	0.00	92.80	6	3,305	0.18%
2021/09/17	1	95.70	0	0.00	95.70	1	3,233	0.03%
2021/09/13	1	96.40	0	0.00	97.30	1	3,254	0.03%
2021/09/10	0	0.00	1	96.10	96.60	-1	3,292	-0.03%
2021/09/09	1	95.10	2	96.60	96.00	-1	3,357	-0.03%
2021/09/08	2	95.65	0	0.00	95.70	2	3,358	0.06%
2021/09/07	0.2	97.09	0	0.00	96.30	0.2	3,393	0.01%
2021/09/06	2	96.80	0	0.00	96.60	2	3,410	0.06%
2021/08/31	1	96.51	0	0.00	97.80	1	3,493	0.03%
2021/08/30	0	97.60	6	98.02	98.50	-6	3,494	-0.17%
2021/08/27	3	96.00	0	0.00	96.30	3	3,493	0.09%
2021/08/26	2	93.60	0	0.00	95.40	2	3,549	0.06%
2021/08/25	1	94.30	2	94.25	94.60	-1	3,537	-0.03%
2021/08/19	4.4	91.45	32	90.98	91.10	-27.6	3,544	-0.78%
2021/08/18	13	93.81	10	94.30	94.40	3	3,446	0.09%
2021/08/17	2.1	95.07	21	95.14	95.30	-18.9	3,439	-0.55%
2021/08/16	1	95.60	0	0.00	95.50	1	3,426	0.03%
2021/08/13	6	95.77	6	96.63	96.50	0	3,442	0.00%
2021/08/12	1	97.00	0	0.00	96.90	1	3,473	0.03%
2021/08/10	0.2	96.60	0	0.00	96.50	0.2	3,543	0.01%
2021/08/09	1	94.60	0	0.00	96.70	1	3,594	0.03%
2021/08/06	1	96.70	0	0.00	96.80	1	3,609	0.03%
2021/08/05	4.5	96.89	0	0.00	97.00	4.5	3,675	0.12%
2021/08/03	5	97.04	0	0.00	97.90	5	3,930	0.13%
2021/08/02	0	0.00	1	99.50	99.70	-1	3,924	-0.03%
2021/07/30	12.1	97.12	0.1	99.00	97.30	12	3,976	0.30%
2021/07/29	3	98.33	0	0.00	99.00	3	4,112	0.07%
2021/07/28	4	96.88	0	0.00	98.50	4	4,132	0.10%
2021/07/27	0	97.90	0	0.00	98.30	0	4,215	0.00%
2021/07/26	5.2	97.87	0	0.00	97.80	5.2	4,192	0.12%
2021/07/23	1	101.00	0	0.00	100.50	1	4,119	0.02%
2021/07/22	11	100.68	0	0.00	100.50	11	4,100	0.27%
2021/07/21	2	99.70	2	99.00	100.50	0	4,092	0.00%
2021/07/20	1	100.00	0	0.00	100.00	1	4,053	0.02%
2021/07/19	1	100.50	0	0.00	102.00	1	4,079	0.02%
2021/07/16	2	102.00	0	0.00	102.00	2	4,121	0.05%
2021/07/13	2	106.00	2	106.00	106.50	0	4,297	0.00%
2021/07/12	1	108.00	0	0.00	107.00	1	4,329	0.02%
2021/07/09	1	108.50	0	0.00	110.00	1	4,367	0.02%
2021/07/08	5	109.20	2	109.50	109.00	3	4,401	0.07%
2021/07/07	3	111.17	1	112.00	112.00	2	4,490	0.04%
2021/07/06	3	116.67	1	115.00	114.50	2	4,525	0.04%
2021/07/05	0	0.00	2	115.25	115.50	-2	4,516	-0.04%
2021/07/02	0	0.00	3	109.83	110.00	-3	4,449	-0.07%
2021/06/30	1	108.00	0	0.00	106.50	1	4,412	0.02%
2021/06/29	1	106.50	1.1	106.09	108.00	-0.1	4,431	0.00%
2021/06/24	0	0.00	3	109.67	109.50	-3	4,537	-0.07%
2021/06/23	0	0.00	1	110.00	110.00	-1	4,574	-0.02%
2021/06/22	1	106.00	2	106.00	106.00	-1	4,564	-0.02%
2021/06/21	2	103.25	0	0.00	103.50	2	4,583	0.04%
2021/06/18	5	104.90	2	105.25	104.50	3	4,556	0.07%
2021/06/17	1	108.50	1	109.00	108.50	0	4,507	0.00%
2021/06/16	0	0.00	4	110.38	111.50	-4	4,606	-0.09%
2021/06/15	0	0.00	1	109.50	108.50	-1	4,591	-0.02%
2021/06/11	3	108.83	1	108.50	108.00	2	4,649	0.04%
2021/06/10	2	109.50	0	0.00	109.50	2	4,666	0.04%
2021/06/09	3	108.67	3	108.83	110.00	0	4,650	0.00%
2021/06/08	0	0.00	2	108.00	107.50	-2	4,635	-0.04%
2021/06/07	1	106.50	0	0.00	106.50	1	4,638	0.02%
2021/06/04	2	105.50	1	107.50	106.50	1	4,627	0.02%
2021/06/03	1	106.00	2	108.00	106.00	-1	4,634	-0.02%
2021/06/02	50	105.00	1	106.00	106.00	49	4,655	1.05%
2021/06/01	0	0.00	1	102.00	102.00	-1	4,643	-0.02%
2021/05/28	0	0.00	3	97.77	98.80	-3	4,860	-0.06%
2021/05/27	4	97.28	0	0.00	97.20	4	4,922	0.08%
2021/05/25	3	98.50	3	100.00	99.50	0	5,071	0.00%
2021/05/24	1	97.20	0	0.00	97.50	1	5,124	0.02%
2021/05/21	1	98.80	1	98.00	98.20	0	5,256	0.00%
2021/05/17	1	95.40	0	0.00	95.40	1	5,422	0.02%
2021/05/14	1	93.60	2	95.80	96.70	-1	5,492	-0.02%
2021/05/13	1	96.50	0	0.00	95.00	1	5,442	0.02%
2021/05/12	0	0.00	3	97.54	97.70	-3	5,353	-0.06%
2021/05/11	1	105.50	0	0.00	104.00	1	5,235	0.02%
2021/05/10	0	0.00	2	107.75	107.50	-2	5,101	-0.04%
2021/05/07	3	106.00	2.1	107.00	105.00	0.9	5,150	0.02%
2021/05/06	1	107.00	3	108.00	108.50	-2	5,110	-0.04%
2021/05/05	0	102.54	1	103.50	104.00	-1	4,912	-0.02%
2021/05/04	4	104.00	10.3	104.12	101.00	-6.2	4,927	-0.13%
2021/05/03	0	0.00	4	102.00	102.00	-4	4,778	-0.08%
2021/04/29	0	0.00	20.1	103.17	103.50	-20.1	4,790	-0.42%
2021/04/28	3	102.50	8	103.00	103.00	-5	4,769	-0.10%
2021/04/26	0	0.00	8	102.31	102.50	-8	4,836	-0.17%
2021/04/23	1	100.00	0	0.00	102.50	1	4,841	0.02%
2021/04/22	1	99.50	1	101.00	101.00	0	4,853	0.00%
2021/04/21	2	99.00	0	0.00	99.00	2	4,784	0.04%
2021/04/20	0	0.00	1	103.00	103.00	-1	4,722	-0.02%
2021/04/19	1	102.50	7	102.64	103.00	-6	4,728	-0.13%
2021/04/16	0	0.00	10	102.00	102.00	-10	4,702	-0.21%
2021/04/15	0	0.00	16	101.19	101.50	-16	4,770	-0.34%
2021/04/14	0.5	99.70	2	101.00	99.20	-1.5	4,746	-0.03%
2021/04/13	0	0.00	5	100.60	100.00	-5	4,773	-0.10%
2021/04/12	0	0.00	2	97.35	98.20	-2	4,721	-0.04%
2021/04/09	0	0.00	2	97.20	98.00	-2	4,717	-0.04%
2021/04/08	2	98.25	0	0.00	98.20	2	4,801	0.04%
2021/04/07	0	0.00	3	97.50	98.00	-3	4,883	-0.06%
2021/04/06	0	0.00	1	97.40	97.40	-1	4,853	-0.02%
2021/04/01	0.1	96.80	0	0.00	96.70	0.1	4,850	0.00%
2021/03/30	2	96.40	0	0.00	96.60	2	4,785	0.04%
2021/03/25	2.5	95.58	1	94.90	95.60	1.5	4,729	0.03%
2021/03/24	1	95.00	4	95.20	95.40	-3	4,725	-0.06%
2021/03/23	1	96.00	1	96.30	96.10	0	4,734	0.00%
2021/03/22	1	96.30	1	96.00	96.30	0	4,813	0.00%
2021/03/19	3	95.37	0	0.00	95.80	3	4,833	0.06%
2021/03/17	4	98.40	0	0.00	98.20	4	4,719	0.08%
2021/03/16	1	99.30	0	0.00	100.50	1	4,676	0.02%
2021/03/15	1	100.50	0	0.00	100.50	1	4,695	0.02%
2021/03/11	3	102.50	4	102.38	103.00	-1	4,729	-0.02%
2021/03/08	0	0.00	6	102.58	102.50	-6	4,739	-0.13%
2021/03/03	0	0.00	12	99.17	100.00	-12	4,698	-0.26%
2021/03/02	6	98.78	1	98.40	97.00	5	4,609	0.11%
2021/02/26	2	99.40	0	0.00	100.00	2	4,582	0.04%
2021/02/25	0	0.00	1	103.00	102.50	-1	4,480	-0.02%
2021/02/24	2	99.85	0	0.00	100.50	2	4,501	0.04%
2021/02/23	5	101.60	9	101.98	103.00	-4	4,467	-0.09%
2021/02/22	5	98.80	0	0.00	98.20	5	4,384	0.11%
2021/02/19	1	96.88	1	97.00	97.00	0	4,437	0.00%
2021/02/18	4.1	96.59	4	96.88	96.60	0.1	4,452	0.00%
2021/02/17	5	94.86	5	96.00	95.80	0	4,480	0.00%
2021/02/05	0	0.00	0.2	92.20	91.90	-0.2	4,398	0.00%
2021/02/02	1	91.20	0	0.00	91.40	1	4,936	0.02%
2021/01/29	0.2	89.50	3	89.10	89.10	-2.9	4,882	-0.06%
2021/01/28	3	91.80	1	91.40	91.40	2	4,781	0.04%
2021/01/27	1	94.20	1	94.50	94.00	0	4,736	0.00%
2021/01/20	3	95.83	1	97.10	95.20	2	4,716	0.04%
2021/01/18	3	98.53	0	0.00	98.00	3	4,596	0.07%
2021/01/15	10	99.64	2	99.30	99.10	8	4,561	0.18%
2021/01/14	0	0.00	0	100.50	102.00	0	4,552	0.00%
2021/01/12	5	99.72	1	100.00	101.00	4	4,493	0.09%
2021/01/11	0	0.00	1	102.50	102.00	-1	4,454	-0.02%
2021/01/08	1	101.50	10	102.20	104.00	-9	4,413	-0.20%
2021/01/04	3	98.00	3.5	100.00	100.00	-0.5	4,175	-0.01%
2020/12/31	0	0.00	29	99.91	99.80	-29	4,124	-0.70%
2020/12/30	3	98.50	9	97.39	98.50	-6	4,049	-0.15%
2020/12/25	0	0.00	10	94.05	94.20	-10	3,954	-0.25%
2020/12/24	0	0.00	1	94.20	94.50	-1	3,950	-0.03%
2020/12/23	5	92.60	0	0.00	93.40	5	3,950	0.13%
2020/12/21	1	93.90	2	94.40	94.90	-1	4,034	-0.02%
2020/12/17	0	0.00	1	93.90	94.00	-1	4,005	-0.02%
2020/12/16	1	95.10	10	94.84	94.70	-9	4,000	-0.22%
2020/12/15	0	0.00	1	93.80	93.00	-1	3,999	-0.03%
2020/12/14	1	94.40	1	94.40	94.50	0	3,980	0.00%
2020/12/11	1	93.80	2	93.90	94.40	-1	3,975	-0.03%
2020/12/08	1	93.10	3	92.90	92.90	-2	3,882	-0.05%
2020/12/07	1	93.80	1	93.80	93.90	0	3,852	0.00%
2020/12/04	12	94.39	11	94.87	94.90	1	3,821	0.03%
2020/12/03	7	92.40	4	93.35	92.80	3	3,754	0.08%
2020/12/02	1	91.80	11	92.55	92.90	-10	3,740	-0.27%
2020/12/01	8	92.48	2	92.65	92.70	6	3,733	0.16%
2020/11/30	2	91.75	0	92.00	90.50	2	3,718	0.05%
2020/11/27	2	94.65	0	0.00	94.50	2	3,575	0.06%
2020/11/26	1	96.10	8	95.49	95.60	-7	3,579	-0.20%
2020/11/25	0	0.00	6	95.90	95.20	-6	3,579	-0.17%
2020/11/24	0	0.00	5	95.68	94.80	-5	3,530	-0.14%
2020/11/23	3	96.30	9	95.90	94.70	-6	3,470	-0.17%
2020/11/20	0.5	93.60	3	93.90	93.90	-2.5	3,367	-0.07%
2020/11/19	0	0.00	11	93.55	94.00	-11	3,345	-0.33%
2020/11/18	0	0.00	3	92.87	93.30	-3	3,297	-0.09%
2020/11/17	5	92.48	2	92.00	92.50	3	3,214	0.09%
2020/11/16	18	92.31	23	92.46	92.20	-5	3,162	-0.16%
2020/11/13	3	91.30	4	91.65	92.20	-1	3,104	-0.03%
2020/11/12	6	91.37	29	91.50	92.20	-23	3,047	-0.75%
2020/11/11	11	92.15	12	89.33	92.20	-1	2,894	-0.03%
2020/11/10	18	84.73	29	85.56	86.00	-11	2,579	-0.43%
2020/11/06	0	0.00	1	81.10	81.10	-1	2,383	-0.04%
2020/11/04	0	81.00	0	0.00	80.90	0	2,421	0.00%
2020/11/02	0	0.00	1.6	79.01	79.10	-1.6	2,458	-0.06%
2020/10/30	5	79.04	0	0.00	78.60	5	2,448	0.20%
2020/10/15	1	81.10	0	0.00	81.10	1	2,637	0.04%
2020/10/08	1	81.00	0	0.00	81.40	1	2,751	0.04%
2020/10/06	0	0.00	2	81.50	81.50	-2	2,792	-0.07%
2020/10/05	4	80.10	0	0.00	80.50	4	2,786	0.14%
2020/09/28	1	80.40	1	80.70	80.60	0	2,806	0.00%
2020/09/25	3	79.53	2	79.60	80.10	1	2,849	0.04%
2020/09/24	7	79.47	0	0.00	79.40	7	2,845	0.25%
2020/09/23	1	81.10	0	0.00	81.60	1	2,759	0.04%
2020/09/22	1	82.10	0	0.00	82.00	1	2,745	0.04%
2020/09/18	0	0.00	1	84.50	84.80	-1	2,743	-0.04%
2020/09/16	0	0.00	2	82.55	83.20	-2	2,699	-0.07%
2020/09/08	1	82.50	0	0.00	82.20	1	3,081	0.03%
2020/09/07	2	81.90	0	0.00	81.60	2	3,179	0.06%
2020/09/04	0	0.00	1	81.30	81.00	-1	3,270	-0.03%
2020/09/03	1	81.70	0	0.00	81.10	1	3,300	0.03%
2020/09/02	1	80.50	0	0.00	81.00	1	3,341	0.03%
2020/08/24	0	0.00	1	82.50	82.10	-1	3,881	-0.03%
2020/08/20	3	81.93	0	0.00	81.60	3	3,965	0.08%
2020/08/18	0	0.00	1	84.80	84.90	-1	3,985	-0.03%
2020/08/13	1	83.70	0.1	84.30	83.90	1	4,142	0.02%
2020/08/11	0	0.00	1	84.30	83.70	-1	4,415	-0.02%
2020/08/10	0	0.00	3	84.23	84.20	-3	4,464	-0.07%
2020/08/07	1	82.30	1	83.00	82.20	0	4,511	0.00%
2020/08/06	1	82.50	2	83.30	82.70	-1	4,526	-0.02%
2020/08/04	1	80.60	1	80.50	81.00	0	4,646	0.00%
2020/08/03	22	80.11	0	0.00	80.00	22	4,767	0.46%
2020/07/30	6	81.25	0	0.00	81.30	6	4,876	0.12%
2020/07/29	1	81.80	0	0.00	82.00	1	4,916	0.02%
2020/07/28	5	81.96	3	82.03	82.10	2	4,944	0.04%
2020/07/27	1	83.80	2	83.90	83.50	-1	5,030	-0.02%
2020/07/22	1	86.00	3	86.67	87.00	-2	5,144	-0.04%
2020/07/16	0	0.00	4	84.85	85.80	-4	5,248	-0.08%
2020/07/15	3	83.90	1	84.50	84.30	2	5,233	0.04%
2020/07/14	4	85.45	0	0.00	85.10	4	5,164	0.08%
2020/07/13	1	86.70	1	87.20	87.40	0	5,152	0.00%
2020/07/10	1	86.70	0	0.00	86.70	1	5,175	0.02%
2020/07/08	1	88.40	1	88.80	88.70	0	5,191	0.00%
2020/07/07	1	89.10	1	89.00	88.90	0	5,187	0.00%
2020/07/06	3	89.80	3	90.27	89.60	0	5,209	0.00%
2020/07/02	1	88.60	2	90.00	89.80	-1	5,258	-0.02%
2020/07/01	0	0.00	3	88.50	88.50	-3	5,318	-0.06%
2020/06/30	0	0.00	1	88.70	88.50	-1	5,394	-0.02%
2020/06/29	8	87.65	0	0.00	88.20	8	5,446	0.15%
2020/06/24	4	89.25	0	0.00	89.00	4	5,445	0.07%
2020/06/23	0	0.00	2	88.90	89.30	-2	5,466	-0.04%
2020/06/22	1	88.00	0	0.00	88.20	1	5,487	0.02%
2020/06/19	3	88.23	0	0.00	88.10	3	5,508	0.05%
2020/06/18	9	88.47	0	0.00	88.50	9	5,488	0.16%
2020/06/17	2	88.85	3	89.20	89.20	-1	5,502	-0.02%
2020/06/16	2	90.65	0	0.00	90.80	2	5,523	0.04%
2020/06/15	1	90.30	6	90.72	90.00	-5	5,539	-0.09%
2020/06/12	3	90.10	0	0.00	91.00	3	5,590	0.05%
2020/06/11	2	94.10	0	0.00	93.00	2	5,589	0.04%
2020/06/10	1	97.00	2	96.25	96.30	-1	5,601	-0.02%
2020/06/09	0	0.00	4	95.73	96.00	-4	5,715	-0.07%
2020/06/08	4	95.30	7	95.50	95.00	-3	5,742	-0.05%
2020/06/05	0	0.00	5	94.30	94.30	-5	5,746	-0.09%
2020/06/04	7	93.50	3	93.60	93.50	4	5,756	0.07%
2020/06/03	0	0.00	7	92.63	93.50	-7	5,836	-0.12%
2020/06/02	0	0.00	1	90.20	90.30	-1	5,725	-0.02%
2020/06/01	1	89.60	3	89.77	89.90	-2	5,703	-0.04%
2020/05/29	1	87.40	6	87.68	87.70	-5	5,668	-0.09%
2020/05/27	2	89.45	1	89.60	89.00	1	5,500	0.02%
2020/05/26	3	89.53	0	0.00	89.60	3	5,526	0.05%
2020/05/25	2	88.50	0	0.00	89.00	2	5,519	0.04%
2020/05/22	2	90.75	2	90.55	90.00	0	5,473	0.00%
2020/05/21	4	91.88	1	92.00	92.00	3	5,423	0.06%
2020/05/20	7	91.10	0	0.00	91.00	7	5,376	0.13%
2020/05/19	4	92.25	3	94.00	92.10	1	5,330	0.02%
2020/05/18	3	88.73	1	88.50	89.30	2	5,156	0.04%
2020/05/15	3	86.80	1	87.70	86.40	2	5,048	0.04%
2020/05/14	3	86.37	0	0.00	86.70	3	4,980	0.06%
2020/05/13	1	85.80	1	87.60	87.60	0	4,926	0.00%
2020/05/12	3	86.53	6	86.47	86.50	-3	4,915	-0.06%
2020/05/08	1	88.20	11	87.47	88.30	-10	4,817	-0.21%
2020/05/07	3	84.57	1	84.30	84.40	2	4,702	0.04%
2020/05/06	3	85.40	1	85.10	85.00	2	4,632	0.04%
2020/05/05	3	86.43	0	0.00	86.00	3	4,607	0.07%
2020/05/04	25	86.05	12	86.68	86.40	13	4,591	0.28%
2020/04/30	2	88.60	3	89.13	89.70	-1	4,527	-0.02%
2020/04/29	0	0.00	5	82.64	83.70	-5	4,467	-0.11%
2020/04/28	13	81.52	0	0.00	81.30	13	4,428	0.29%
2020/04/27	3	81.50	0	0.00	81.90	3	4,508	0.07%
2020/04/24	0	0.00	1	80.30	81.00	-1	4,449	-0.02%
2020/04/22	4	78.68	0	0.00	80.00	4	4,418	0.09%
2020/04/21	3	80.33	1	79.60	79.50	2	4,444	0.04%
2020/04/20	1	81.80	1	81.90	81.70	0	4,427	0.00%
2020/04/17	0.1	82.70	1	82.90	82.60	-1	4,426	-0.02%
2020/04/16	1	82.00	1	81.90	82.10	0	4,400	0.00%
2020/04/15	0	0.00	3	82.03	82.90	-3	4,404	-0.07%
2020/04/14	1	82.10	0	0.00	82.00	1	4,444	0.02%
2020/04/13	3	81.40	2	81.80	81.10	1	4,477	0.02%
2020/04/10	2	82.15	0	0.00	82.30	2	4,597	0.04%
2020/04/09	2.1	81.53	1	81.70	81.60	1.1	4,693	0.02%
2020/04/08	2	81.00	0	0.00	82.30	2	4,665	0.04%
2020/04/07	13	81.11	1	81.40	81.50	12	4,617	0.26%
2020/04/06	2	79.05	2	80.65	80.40	0	4,580	0.00%
2020/04/01	3	78.53	2	79.05	78.00	1	4,506	0.02%
2020/03/31	1	80.50	0	0.00	81.40	1	4,445	0.02%
2020/03/30	0	0.00	1	80.10	80.60	-1	4,387	-0.02%
2020/03/27	0	0.00	6.2	80.10	80.00	-6.2	4,344	-0.14%
2020/03/26	0	0.00	2	79.70	79.70	-2	4,298	-0.05%
2020/03/25	3	79.13	1	79.10	78.50	2	4,305	0.05%
2020/03/24	0	0.00	3	77.20	77.40	-3	4,250	-0.07%
2020/03/23	6	69.10	1	69.70	71.70	5	4,224	0.12%
2020/03/20	0	0.00	1	71.30	71.50	-1	4,210	-0.02%
2020/03/19	7.2	67.63	1	67.50	67.30	6.2	4,136	0.15%
2020/03/18	1	68.10	0	0.00	68.20	1	4,051	0.02%
2020/03/17	0	0.00	6	68.40	69.40	-6	3,971	-0.15%
2020/03/16	7.1	71.05	5	70.30	70.00	2.1	3,891	0.05%
2020/03/13	2	70.80	2	72.00	72.90	0	3,781	0.00%
2020/03/12	1	77.80	0	0.00	77.10	1	3,611	0.03%
2020/03/11	0	0.00	8	81.93	80.70	-8	3,532	-0.23%
2020/03/10	7	81.36	0	0.00	81.60	7	3,480	0.20%
2020/03/09	7	83.77	1	83.60	82.90	6	3,412	0.18%
2020/03/06	2.2	86.56	0	0.00	87.10	2.2	3,284	0.07%
2020/03/05	1	88.50	5	88.40	88.50	-4	3,264	-0.12%
2020/03/03	3	85.50	0	0.00	86.40	3	3,257	0.09%
2020/03/02	4.2	85.02	1	85.20	85.00	3.2	3,238	0.10%
2020/02/27	8	86.50	0	0.00	86.10	8	3,367	0.24%
2020/02/24	0	0.00	4	87.90	88.00	-4	3,326	-0.12%
2020/02/20	0	90.00	0	0.00	89.60	0	3,329	0.00%
2020/02/18	2	89.15	0	0.00	89.10	2	3,341	0.06%
2020/02/14	2	89.60	1	89.70	89.70	1	3,377	0.03%
2020/02/13	1	90.00	0	0.00	89.80	1	3,385	0.03%
2020/02/12	2	89.30	0	0.00	90.10	2	3,376	0.06%
2020/02/11	3	88.93	1	88.90	88.80	2	3,354	0.06%
2020/02/10	1	89.50	0	0.00	89.50	1	3,313	0.03%
2020/02/07	0	0.00	1	89.20	89.20	-1	3,322	-0.03%
2020/02/06	3	89.40	2	89.50	90.50	1	3,323	0.03%
2020/02/05	5.2	87.01	2	87.05	87.00	3.2	3,286	0.10%
2020/02/04	5	87.14	2	87.90	88.00	3	3,243	0.09%
2020/02/03	4.2	87.69	1	90.00	87.50	3.2	3,234	0.10%
2020/01/31	9.2	90.02	0	0.00	89.90	9.2	3,139	0.29%
2020/01/30	14	90.69	2	91.30	89.90	12	3,089	0.39%
2020/01/16	0	0.00	2	95.85	95.70	-2	2,995	-0.07%
2020/01/15	5.1	96.01	0	0.00	96.00	5.1	2,991	0.17%
2020/01/14	7	96.87	1	96.50	96.80	6	2,938	0.20%
2020/01/13	1.1	97.73	0	0.00	97.50	1.1	2,885	0.04%
2020/01/10	6	97.50	0	0.00	98.00	6	2,888	0.21%
2020/01/09	2	98.10	1	98.00	98.10	1	2,877	0.03%
2020/01/08	5	100.70	5	101.20	99.80	0	2,869	0.00%
2020/01/07	5	100.48	3	102.17	100.00	2	2,791	0.07%
2020/01/06	3	103.00	2	103.75	102.00	1	2,759	0.04%
2020/01/03	5	99.40	7	100.20	101.00	-2	2,655	-0.08%
2019/12/30	1	97.70	0	0.00	97.60	1	2,548	0.04%
2019/12/27	0	0.00	1	98.70	98.60	-1	2,568	-0.04%
2019/12/26	1	97.10	0	0.00	96.90	1	2,565	0.04%
2019/12/25	0.1	97.70	0	0.00	97.50	0.1	2,584	0.00%
2019/12/24	1	99.00	1	99.10	98.20	0	2,586	0.00%
2019/12/17	1	97.50	0	0.00	98.00	1	2,548	0.04%
2019/12/16	2	96.90	1	97.40	97.20	1	2,538	0.04%
2019/12/13	0	0.00	4	96.85	96.00	-4	2,614	-0.15%
2019/12/12	4	95.45	0	0.00	95.50	4	2,667	0.15%
2019/12/05	1	95.20	0	0.00	95.40	1	2,909	0.03%
2019/12/03	1	95.40	0	0.00	95.40	1	2,913	0.03%
2019/12/02	1	95.70	0	0.00	96.00	1	2,899	0.03%
2019/11/27	0	0.00	1	97.00	96.90	-1	2,863	-0.03%
2019/11/20	1	96.00	0	0.00	96.90	1	2,754	0.04%
2019/11/15	2	96.05	0	0.00	96.10	2	2,788	0.07%
2019/11/14	5	96.00	0	0.00	96.20	5	2,801	0.18%
2019/11/13	18	96.49	16	96.44	96.40	2	2,854	0.07%
2019/11/11	2	97.30	0	0.00	96.90	2	2,891	0.07%
2019/11/05	4	98.40	1	99.00	98.90	3	2,932	0.10%
2019/11/04	1	98.00	0	0.00	98.20	1	2,928	0.03%
2019/10/29	1	97.00	0	0.00	96.90	1	2,935	0.03%
2019/10/28	15	96.99	14	97.00	96.90	1	2,919	0.03%
2019/10/25	1	97.20	0	0.00	97.40	1	2,904	0.03%
2019/10/23	1	96.80	0	0.00	96.90	1	2,880	0.03%
2019/10/22	0	0.00	1	97.20	97.50	-1	2,891	-0.03%
2019/10/21	1	97.00	0	0.00	96.80	1	2,886	0.03%
2019/10/18	1	96.80	0	0.00	96.50	1	2,875	0.03%
2019/10/16	0	0.00	1	97.80	98.00	-1	2,836	-0.04%
2019/10/15	1	96.50	0	0.00	97.20	1	2,825	0.04%
2019/10/14	1	97.00	0	0.00	97.50	1	2,818	0.04%
2019/10/09	3	96.23	0	0.00	96.10	3	2,808	0.11%
2019/10/08	6.2	98.02	0	0.00	97.40	6.2	2,783	0.22%
2019/10/07	2	97.00	0	0.00	97.20	2	2,774	0.07%
2019/10/04	4	97.40	2	97.40	97.10	2	2,780	0.07%
2019/10/03	2	97.60	0	0.00	97.30	2	2,761	0.07%
2019/10/02	2	99.00	0	0.00	99.00	2	2,736	0.07%
2019/10/01	0	0.00	5	100.38	100.50	-5	2,731	-0.18%
2019/09/27	0	0.00	2.2	99.13	98.20	-2.2	2,703	-0.08%
2019/09/26	7	99.39	0	0.00	98.60	7	2,717	0.26%
2019/09/24	4	101.50	4	101.13	101.50	0	2,731	0.00%
2019/09/20	5	99.70	5	101.00	101.00	0	2,789	0.00%
2019/09/19	7	99.99	0	0.00	99.70	7	2,744	0.26%
2019/09/18	10	99.36	6	100.83	101.50	4	2,754	0.15%
2019/09/17	5	103.10	3	104.17	102.00	2	2,673	0.07%
2019/09/16	35	105.40	37	105.20	104.00	-2	2,643	-0.08%
2019/09/11	1	96.30	0	0.00	96.50	1	2,603	0.04%
2019/09/10	2	97.00	0	0.00	97.00	2	2,594	0.08%
2019/09/09	1	97.10	0	0.00	97.60	1	2,622	0.04%
2019/08/28	11	95.09	0	0.00	95.00	11	2,603	0.42%
2019/08/27	4	95.20	0	0.00	95.50	4	2,609	0.15%
2019/08/26	1	95.20	0	0.00	95.20	1	2,589	0.04%
2019/08/19	1	97.40	0	0.00	98.10	1	2,597	0.04%
2019/08/16	2	94.20	3	98.57	98.80	-1	2,581	-0.04%
2019/08/15	3	96.20	0	0.00	95.20	3	2,525	0.12%
2019/08/14	2	99.00	0	0.00	99.00	2	2,536	0.08%
2019/08/13	1	98.10	0	0.00	99.00	1	2,572	0.04%
2019/08/12	1	100.00	0	0.00	100.00	1	2,576	0.04%
2019/08/08	1	101.00	0	0.00	100.50	1	2,584	0.04%
2019/08/07	3	100.33	0	0.00	101.00	3	2,651	0.11%
2019/08/02	11	104.27	0	0.00	105.00	11	2,655	0.41%
2019/08/01	1	105.50	0	0.00	105.00	1	2,712	0.04%
2019/07/15	1	107.00	0	0.00	108.00	1	2,715	0.04%
2019/07/11	1	107.00	0	0.00	107.50	1	2,709	0.04%
2019/07/09	5	106.50	0	0.00	107.50	5	2,728	0.18%
2019/07/08	6	106.25	0	0.00	106.50	6	2,730	0.22%
2019/07/04	3	107.00	0	0.00	107.50	3	2,768	0.11%
2019/07/02	2	109.00	0	0.00	108.00	2	2,771	0.07%
2019/07/01	1	110.50	1	110.00	110.00	0	2,755	0.00%
2019/06/27	1	111.50	0	0.00	111.50	1	2,741	0.04%
2019/06/21	2	112.00	3	113.00	113.00	-1	2,631	-0.04%
2019/06/20	1	111.00	0	0.00	111.00	1	2,592	0.04%
2019/06/19	2	115.50	1	118.00	118.50	1	2,487	0.04%
2019/06/18	0	0.00	1	116.00	116.50	-1	2,378	-0.04%
2019/06/14	2	114.75	0	0.00	115.00	2	2,322	0.09%
2019/06/03	0	0.00	1	116.00	116.00	-1	2,420	-0.04%
2019/05/30	0	0.00	1	114.50	115.00	-1	2,383	-0.04%
2019/05/29	0	0.00	1	113.00	114.00	-1	2,382	-0.04%
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%
2019/05/24	2	113.75	0	0.00	115.00	2	2,365	0.08%
2019/05/21	0	0.00	2	116.00	116.50	-2	2,410	-0.08%
2019/05/20	0	0.00	1	115.00	114.50	-1	2,352	-0.04%
2019/05/16	1	110.00	1	111.50	111.00	0	2,373	0.00%
2019/05/15	0	0.00	2	109.50	109.00	-2	2,415	-0.08%
2019/05/14	5	106.00	0	0.00	107.00	5	2,388	0.21%
2019/05/10	2	108.25	0	0.00	106.50	2	2,396	0.08%
2019/05/09	4	108.00	0	0.00	107.00	4	2,377	0.17%
2019/04/24	0	0.00	1	115.50	115.00	-1	2,347	-0.04%
2019/04/10	1	113.50	0	0.00	114.50	1	2,579	0.04%
2019/04/08	1	113.50	0	0.00	113.50	1	2,590	0.04%
2019/04/01	1	114.00	0	0.00	113.50	1	2,588	0.04%
2019/03/27	2	113.50	0	0.00	114.00	2	2,603	0.08%
2019/03/25	1	114.00	0	0.00	113.50	1	2,608	0.04%
2019/03/21	1	114.00	0	0.00	114.50	1	2,606	0.04%
2019/03/19	1	114.50	0	0.00	114.50	1	2,611	0.04%
2019/03/15	0	0.00	1	116.00	116.00	-1	2,614	-0.04%
2019/03/14	1	112.50	0	0.00	112.00	1	2,539	0.04%
2019/03/12	2	115.50	2	115.50	115.00	0	2,541	0.00%
2019/03/11	1	115.00	0	0.00	115.00	1	2,569	0.04%
2019/02/26	1	116.50	2	116.50	117.00	-1	2,756	-0.04%
2019/02/25	0	0.00	1	116.00	116.00	-1	2,746	-0.04%
2019/02/22	1	114.00	0	0.00	115.00	1	2,763	0.04%
2019/02/20	0	0.00	1.1	116.50	116.00	-1.1	2,730	-0.04%
2019/02/19	0	0.00	1	116.00	115.00	-1	2,757	-0.04%
2019/02/18	1	114.50	3	115.17	115.50	-2	2,783	-0.07%
2019/02/14	1	112.50	3	110.00	112.00	-2	2,831	-0.07%
2019/02/12	2	107.00	1	109.00	109.00	1	2,758	0.04%
2019/02/11	3	107.00	0	0.00	106.50	3	2,765	0.11%
2019/01/30	1	109.00	0	0.00	107.50	1	2,720	0.04%
2019/01/29	5	108.00	0	0.00	108.50	5	2,715	0.18%
2019/01/28	0	0.00	1	109.50	110.00	-1	2,708	-0.04%
2019/01/24	1	107.50	0	0.00	107.50	1	2,733	0.04%
2019/01/22	0	0.00	0	111.50	111.00	0	2,747	0.00%
2019/01/15	1	110.00	1	110.50	111.00	0	2,859	0.00%
2019/01/10	10	112.00	10	110.50	111.50	0	2,899	0.00%
2019/01/09	2	107.25	3	110.67	114.00	-1	2,909	-0.03%
2019/01/08	3	107.33	3	108.17	107.50	0	2,870	0.00%
2019/01/07	3	106.83	8	107.38	109.00	-5	2,856	-0.18%
2019/01/04	1	103.50	0	0.00	104.50	1	2,890	0.03%
2019/01/02	3.1	105.77	0	0.00	103.00	3.1	3,032	0.10%
2018/12/28	0	0.00	2	109.00	109.00	-2	3,084	-0.06%
2018/12/25	2	101.50	2	102.00	103.00	0	3,418	0.00%
2018/12/24	4	104.88	0	0.00	104.50	4	3,444	0.12%
2018/12/22	1	107.50	0	0.00	107.50	1	3,444	0.03%
2018/12/21	0.1	109.00	0	0.00	109.00	0.1	3,505	0.00%
2018/12/20	1	110.00	0	0.00	109.50	1	3,536	0.03%
2018/12/12	0	0.00	1	113.00	112.50	-1	3,794	-0.03%
2018/12/11	1	112.00	0	0.00	112.00	1	3,783	0.03%
2018/12/10	0	0.00	1	113.50	113.00	-1	3,810	-0.03%
2018/12/07	0	0.00	1	111.50	113.00	-1	3,871	-0.03%
2018/12/06	2	110.25	0	0.00	110.50	2	3,898	0.05%
2018/12/05	1	112.00	0	0.00	113.00	1	3,853	0.03%
2018/12/03	0	0.00	4	115.38	115.50	-4	3,826	-0.10%
2018/11/30	1	111.50	2	113.50	111.50	-1	3,797	-0.03%
2018/11/29	3	111.67	0	0.00	111.00	3	3,737	0.08%
2018/11/28	1	114.50	0	0.00	114.00	1	3,684	0.03%
2018/11/26	0	0.00	1	115.00	112.50	-1	3,655	-0.03%
2018/11/23	0	0.00	1	114.50	113.50	-1	3,637	-0.03%
2018/11/22	0	0.00	2	113.50	115.00	-2	3,627	-0.06%
2018/11/21	2	112.00	1	112.50	112.00	1	3,608	0.03%
2018/11/19	0	0.00	4	114.38	115.00	-4	3,587	-0.11%
2018/11/16	2	111.00	1	112.00	112.00	1	3,581	0.03%
2018/11/15	0	0.00	1	111.50	111.00	-1	3,539	-0.03%
2018/11/14	4	111.63	2	109.75	111.00	2	3,512	0.06%
2018/11/13	5	113.80	1	115.00	113.00	4	3,452	0.12%
2018/11/12	1	113.50	3	116.17	117.00	-2	3,401	-0.06%
2018/11/09	4	117.25	0	0.00	117.00	4	3,383	0.12%
2018/11/08	2	120.50	2	119.50	119.50	0	3,365	0.00%
2018/11/06	2	119.75	2	120.50	120.50	0	3,327	0.00%
2018/11/05	1	120.00	1	121.50	121.50	0	3,290	0.00%
2018/10/31	0	0.00	1	121.50	122.00	-1	3,247	-0.03%
2018/10/29	2	118.25	2	118.50	118.50	0	3,210	0.00%
2018/10/26	3	119.33	1	118.50	118.50	2	3,211	0.06%
2018/10/25	1	117.00	1	121.50	122.00	0	3,177	0.00%
2018/10/24	1	120.00	1	121.50	120.50	0	3,160	0.00%
2018/10/23	2	119.75	1	120.50	120.50	1	3,138	0.03%
2018/10/22	0	0.00	1	123.00	123.00	-1	3,113	-0.03%
2018/10/19	1.1	120.95	0	0.00	119.50	1.1	3,112	0.04%
2018/10/18	1	121.00	1	123.00	123.00	0	3,075	0.00%
2018/10/16	2	124.25	1	123.00	125.50	1	2,991	0.03%
2018/10/11	1	127.00	0	0.00	126.50	1	2,835	0.04%
2018/10/09	0	0.00	1	135.50	135.00	-1	2,692	-0.04%
2018/10/05	2	132.25	0	0.00	132.50	2	2,557	0.08%
2018/10/04	1	137.00	1	138.50	137.50	0	2,445	0.00%
2018/10/03	2	140.25	0	0.00	140.00	2	2,312	0.09%
2018/10/02	0	0.00	1	147.00	147.00	-1	2,193	-0.05%
2018/10/01	0	0.00	1	148.50	148.50	-1	2,137	-0.05%
2018/09/28	4	148.38	3	148.67	148.00	1	2,124	0.05%
2018/09/27	52	148.02	50	149.00	148.00	2	2,123	0.09%
2018/09/21	1	145.50	0	0.00	147.00	1	2,211	0.05%
2018/09/18	0	0.00	1	132.00	132.50	-1	2,119	-0.05%
2018/09/14	1	130.00	0	0.00	132.00	1	2,088	0.05%
2018/09/13	0	0.00	0	132.00	133.00	0	2,069	0.00%
2018/09/12	0	0.00	1	126.00	127.50	-1	2,028	-0.05%
2018/09/06	0	0.00	1	124.00	124.00	-1	2,064	-0.05%
2018/09/05	1	124.50	0	0.00	124.00	1	2,057	0.05%
2018/09/04	0	0.00	2	126.00	126.50	-2	2,045	-0.10%
2018/09/03	1	125.00	0	0.00	124.50	1	2,059	0.05%
2018/08/31	0	0.00	2	126.50	126.00	-2	2,070	-0.10%
2018/08/30	1	125.50	3	125.00	125.00	-2	2,066	-0.10%
2018/08/28	0	0.00	2	128.00	128.00	-2	2,061	-0.10%
2018/08/27	0	0.00	3	128.00	128.00	-3	2,103	-0.14%
2018/08/24	1	127.50	1	126.50	127.00	0	2,115	0.00%
2018/08/20	5	123.50	0	0.00	123.50	5	2,406	0.21%
2018/08/17	0	0.00	0.2	120.50	121.00	-0.2	2,373	-0.01%
2018/08/08	0	0.00	1	120.00	121.00	-1	2,568	-0.04%
2018/08/07	1	119.00	0	0.00	119.00	1	2,608	0.04%
2018/07/23	0	0.00	1	120.00	121.00	-1	2,710	-0.04%
2018/07/18	0	0.00	1	120.50	120.50	-1	2,771	-0.04%
2018/07/16	1	119.00	0	0.00	119.00	1	2,769	0.04%
2018/07/12	0	0.00	1	119.00	118.50	-1	2,798	-0.04%
2018/07/11	0	0.00	2	119.25	119.00	-2	2,830	-0.07%
2018/07/06	1	117.50	0	0.00	116.00	1	2,838	0.04%
2018/07/03	1	121.50	31	123.47	123.00	-30	2,745	-1.09%
2018/07/02	1	121.00	0	0.00	121.00	1	2,662	0.04%
2018/06/28	1	119.50	1	122.50	121.00	0	2,560	0.00%
2018/06/26	0	0.00	1	120.50	121.50	-1	2,547	-0.04%
2018/06/21	1	120.00	0	0.00	119.50	1	2,571	0.04%
2018/06/20	0	0.00	1	122.00	121.00	-1	2,697	-0.04%
2018/06/19	1	118.50	2	119.00	118.50	-1	2,760	-0.04%
2018/06/15	2	119.50	0	0.00	121.00	2	3,005	0.07%
2018/06/14	1	120.50	0	0.00	119.50	1	2,980	0.03%
2018/06/07	0	0.00	3	123.50	124.50	-3	3,037	-0.10%
2018/06/06	0	0.00	1	123.50	124.00	-1	3,011	-0.03%
2018/06/04	1	122.00	1	123.50	123.50	0	2,998	0.00%
2018/06/01	2	122.00	1	123.00	122.00	1	2,976	0.03%
2018/05/31	0	0.00	3	121.00	121.50	-3	2,954	-0.10%
2018/05/30	5	118.70	0	0.00	118.00	5	2,723	0.18%
2018/05/28	1	120.00	0	0.00	121.00	1	2,734	0.04%
2018/05/25	2	122.00	0	0.00	122.50	2	2,746	0.07%
2018/05/24	1	122.00	0	0.00	122.50	1	2,782	0.04%
2018/05/23	1	123.00	0	0.00	122.00	1	2,795	0.04%
2018/05/22	2	125.00	0	0.00	125.00	2	2,793	0.07%
2018/05/21	0	0.00	1	126.00	125.50	-1	2,812	-0.04%
2018/05/18	1	124.00	0	0.00	124.00	1	2,851	0.04%
2018/05/17	0	0.00	1	125.50	125.50	-1	2,886	-0.03%
2018/05/15	1	124.00	0	0.00	122.50	1	2,998	0.03%
2018/05/10	0	0.00	7	124.50	123.00	-7	3,071	-0.23%
2018/05/09	1	120.50	2	121.50	120.50	-1	3,040	-0.03%
2018/05/03	1	118.50	0	0.00	118.50	1	3,095	0.03%
2018/04/30	0	0.00	1	120.00	121.50	-1	3,134	-0.03%
2018/04/26	1	118.50	0	0.00	119.00	1	3,191	0.03%
2018/04/18	0	0.00	2	119.00	118.50	-2	3,319	-0.06%
2018/04/17	1	117.00	0	0.00	117.50	1	3,346	0.03%
2018/04/16	1	119.00	0	0.00	119.00	1	3,382	0.03%
2018/04/12	0	0.00	1	119.50	120.00	-1	3,513	-0.03%
2018/04/02	1	118.00	0	0.00	117.00	1	3,641	0.03%
2018/03/29	1	118.00	1	119.50	118.50	0	3,749	0.00%
2018/03/27	0	0.00	2	119.50	119.50	-2	3,752	-0.05%
2018/03/26	0	0.00	1	117.50	118.50	-1	3,735	-0.03%
2018/03/23	3	114.67	6	114.50	117.50	-3	3,725	-0.08%
2018/03/22	31	116.50	813	116.50	116.50	-782	3,602	-21.71%	大賣/鉅額交易
2018/03/21	816	106.00	0	0.00	106.00	816	3,532	23.10%	大買/鉅額交易
2018/03/16	1	115.50	0	0.00	116.00	1	3,357	0.03%
2018/03/13	2	116.50	0	0.00	117.50	2	3,270	0.06%
2018/02/07	1	117.00	0	0.00	116.00	1	3,197	0.03%
2018/02/06	1	115.00	0	0.00	113.00	1	3,076	0.03%
2018/02/05	3	117.33	1	119.00	119.50	2	2,989	0.07%
2018/01/26	0	0.00	1	123.00	124.00	-1	2,826	-0.04%
2018/01/25	0	0.00	2	121.50	123.00	-2	2,802	-0.07%
2018/01/22	1	119.00	0	0.00	120.50	1	2,718	0.04%
2018/01/18	2	121.50	0	0.00	120.50	2	2,663	0.08%
2018/01/12	1	119.00	0	0.00	120.00	1	2,664	0.04%
2018/01/10	0	0.00	1	120.50	120.00	-1	2,645	-0.04%
2018/01/09	1	120.00	0	0.00	120.50	1	2,596	0.04%
2018/01/08	0	0.00	2	121.00	122.00	-2	2,523	-0.08%
2018/01/03	0	0.00	1	117.50	117.50	-1	2,465	-0.04%

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑化

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析