台塑化 (6505)-第一金券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
69.5
漲跌
▼0.7
漲幅
-1.00%
成交量
4,218張
產業
上市油電燃氣類股▼0.90%
902人加入追蹤

立即追蹤
本地時間:14:30

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

台塑化 (6505)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	0	70.30	69.50	0	4,019	0.00%
2024/05/20	0.1	70.41	0	0.00	70.20	0.1	3,985	0.00%
2024/05/16	1	70.90	315	70.37	70.40	-314	3,958	-7.93%	大賣/鉅額交易
2024/05/10	30	70.00	2	69.85	70.30	28	3,833	0.73%
2024/05/09	3	69.90	0	71.30	69.80	3	3,849	0.08%
2024/05/08	0.1	71.20	1	70.90	71.00	-0.9	3,808	-0.02%
2024/05/07	0	0.00	1	71.60	71.50	-1	3,790	-0.03%
2024/05/06	0	0.00	0	72.00	71.50	0	3,789	0.00%
2024/05/03	0.1	72.11	1	72.00	71.70	-0.9	3,761	-0.02%
2024/04/30	0	0.00	0	72.20	72.20	0	3,751	0.00%
2024/04/29	0.1	72.33	5	72.50	72.60	-4.9	3,729	-0.13%
2024/04/26	1	71.50	0	0.00	71.20	1	3,702	0.03%
2024/04/24	0	0.00	0	72.70	72.90	0	3,734	0.00%
2024/04/23	0.1	72.18	7	72.50	72.90	-6.9	3,809	-0.18%
2024/04/22	11	71.25	9.1	70.81	72.70	1.9	3,887	0.05%
2024/04/19	0	0.00	0	70.50	69.30	0	3,788	0.00%
2024/04/18	32.2	69.83	1	69.80	70.30	31.2	3,674	0.85%
2024/04/17	4	70.48	0	0.00	70.30	4	3,610	0.11%
2024/04/16	3	71.57	150	72.69	71.10	-147	3,543	-4.15%	大賣/鉅額交易
2024/04/15	0	0.00	5	73.60	73.60	-5	3,459	-0.14%
2024/04/12	3	72.57	0	0.00	72.50	3	3,393	0.09%
2024/04/10	5	74.00	0	0.00	74.00	5	3,298	0.15%
2024/04/09	0	0.00	0	72.90	73.30	0	3,276	0.00%
2024/04/08	0.1	72.47	0	72.60	72.70	0.1	3,212	0.00%
2024/04/03	3.1	72.50	9	72.80	72.30	-5.9	3,181	-0.19%
2024/04/02	11	71.66	0	0.00	72.20	11	3,062	0.36%
2024/04/01	2.1	70.83	0	0.00	71.80	2.1	2,994	0.07%
2024/03/29	1	69.50	20	69.29	69.50	-19	2,877	-0.66%
2024/03/28	24.1	68.91	0	0.00	68.60	24.1	2,825	0.85%
2024/03/26	29	69.82	0.1	70.47	70.20	28.9	2,759	1.05%
2024/03/25	0	68.29	0	0.00	68.60	0	2,676	0.00%
2024/03/22	0.1	68.50	0	0.00	68.10	0.1	2,643	0.00%
2024/03/20	1	69.60	1	69.20	69.40	0	2,480	0.00%
2024/03/19	0	0.00	0	70.50	69.70	0	2,443	0.00%
2024/03/18	0.1	70.89	395	70.31	70.60	-394.9	2,364	-16.70%	大賣/鉅額交易
2024/03/11	0	0.00	0	71.70	71.10	0	2,170	0.00%
2024/03/08	0.1	70.59	0	0.00	70.70	0.1	2,149	0.01%
2024/03/01	18	72.30	0	72.70	72.30	18	2,038	0.88%
2024/02/29	0.1	71.98	0	0.00	74.30	0.1	2,001	0.01%
2024/02/26	0	0.00	0	72.60	72.30	0	1,922	0.00%
2024/02/23	0	72.93	0	0.00	72.60	0	1,900	0.00%
2024/02/21	20	73.10	0	0.00	73.20	20	1,944	1.03%
2024/02/20	0	0.00	0	74.10	73.40	0	1,956	0.00%
2024/02/19	3.1	74.02	2.1	74.60	74.10	1	1,965	0.05%
2024/02/15	0	0.00	3.8	73.28	73.40	-3.8	2,071	-0.18%
2024/02/02	0.1	75.90	0	0.00	76.00	0.1	2,031	0.00%
2024/01/30	1	75.00	2	74.15	73.70	-1	1,977	-0.05%
2024/01/29	0.1	74.81	0	0.00	75.10	0.1	1,991	0.01%
2024/01/24	1	72.70	0	0.00	73.00	1	1,961	0.05%
2024/01/23	20	72.30	0	0.00	72.40	20	1,946	1.03%
2024/01/19	0	0.00	0	71.80	72.20	0	1,922	0.00%
2024/01/18	3.1	72.32	0	0.00	72.30	3.1	1,883	0.16%
2024/01/09	0	0.00	0	80.20	79.30	0	1,673	0.00%
2024/01/08	0.1	81.06	0	0.00	80.00	0.1	1,678	0.01%
2023/12/29	0	0.00	0	81.20	80.70	0	1,770	0.00%
2023/12/28	0.1	81.62	150	81.62	81.80	-149.9	1,783	-8.41%	大賣/鉅額交易
2023/12/27	0.1	81.60	0	0.00	81.60	0.1	1,774	0.00%
2023/12/22	165	80.43	1	80.10	80.20	164	1,756	9.34%	大買/鉅額交易
2023/12/21	0	0.00	5.3	82.02	81.90	-5.3	1,746	-0.30%
2023/12/20	0	0.00	1	82.10	82.90	-1	1,736	-0.06%
2023/12/19	0	0.00	0	82.70	82.50	0	1,723	0.00%
2023/12/18	0.1	83.31	0	0.00	83.20	0.1	1,739	0.00%
2023/12/15	0	0.00	175	83.57	83.80	-175	1,747	-10.01%	大賣/鉅額交易
2023/12/11	0	0.00	0	82.00	81.80	0	1,702	0.00%
2023/12/08	0.1	82.28	0	0.00	82.20	0.1	1,726	0.01%
2023/12/07	0	0.00	40	82.20	82.30	-40	1,722	-2.32%
2023/11/29	0	0.00	414	84.53	84.50	-414	1,779	-23.26%	大賣/鉅額交易
2023/11/28	0.1	83.55	0	0.00	84.70	0.1	1,783	0.00%
2023/11/21	0	0.00	0	83.50	85.30	0	1,817	0.00%
2023/11/20	0.1	83.23	0	0.00	83.80	0.1	1,759	0.01%
2023/11/17	0	0.00	32	83.41	83.70	-32	1,760	-1.82%
2023/11/14	0	0.00	420	81.02	81.20	-420	1,614	-26.01%	大賣/鉅額交易
2023/11/09	0	0.00	0	80.50	80.60	0	1,605	0.00%
2023/11/08	0.1	80.71	0	0.00	81.10	0.1	1,606	0.01%
2023/10/31	1	78.70	0	0.00	79.10	1	1,635	0.06%
2023/10/26	21	78.90	0	0.00	78.90	21	1,691	1.24%
2023/10/19	0	0.00	0	82.10	81.50	0	1,730	0.00%
2023/10/18	0.1	81.64	1	81.90	82.10	-0.9	1,753	-0.05%
2023/10/13	1	80.10	0	0.00	80.10	1	1,786	0.06%
2023/10/12	0	0.00	41.2	80.75	81.40	-41.2	1,779	-2.32%
2023/10/11	0.1	81.10	0	0.00	81.40	0.1	1,780	0.01%
2023/10/03	1	79.70	0	0.00	79.10	1	1,749	0.06%
2023/10/02	0	0.00	0	81.10	80.30	0	1,766	0.00%
2023/09/28	0.1	79.90	0	0.00	80.60	0.1	1,804	0.01%
2023/09/25	5	80.30	0	0.00	80.50	5	1,777	0.28%
2023/09/19	0	0.00	0	81.40	81.20	0	1,788	0.00%
2023/09/18	0.1	82.21	0	0.00	82.00	0.1	1,783	0.00%
2023/09/14	1	82.50	0	0.00	83.00	1	1,764	0.06%
2023/09/11	41	81.00	0	80.70	81.40	41	1,752	2.34%
2023/09/08	0.2	80.01	0	0.00	80.60	0.2	1,736	0.01%
2023/08/29	0	0.00	0	79.80	80.10	0	1,763	0.00%
2023/08/28	0.1	80.38	0	0.00	80.00	0.1	1,772	0.00%
2023/08/21	0	0.00	0	79.20	79.40	0	1,811	0.00%
2023/08/18	0.1	79.22	0	0.00	79.00	0.1	1,822	0.01%
2023/08/14	0	81.40	0	0.00	81.00	0	1,883	0.00%
2023/08/10	51	81.01	0	0.00	81.40	51	2,022	2.52%
2023/08/09	0	0.00	0	80.40	81.00	0	1,999	0.00%
2023/08/08	0.1	80.63	0	0.00	79.80	0.1	1,991	0.01%
2023/08/07	30	81.07	0	0.00	81.10	30	1,948	1.54%
2023/08/02	1	80.20	0	0.00	79.60	1	1,936	0.05%
2023/07/31	0	0.00	0	80.90	80.20	0	1,873	0.00%
2023/07/28	0.1	80.78	0	0.00	80.10	0.1	1,857	0.01%
2023/07/21	1	78.70	0	0.00	78.60	1	1,801	0.06%
2023/07/20	0.1	79.00	0	0.00	79.10	0.1	1,760	0.01%
2023/07/19	0	0.00	0	80.40	79.30	0	1,717	0.00%
2023/07/18	1.1	79.93	0	0.00	79.80	1.1	1,685	0.07%
2023/07/17	0	81.20	0	0.00	80.80	0	1,658	0.00%
2023/07/14	19	81.76	0	0.00	81.60	19	1,670	1.14%
2023/07/12	1	79.40	0	0.00	79.50	1	1,630	0.06%
2023/07/11	0	0.00	0	80.10	80.10	0	1,625	0.00%
2023/07/10	2.1	79.90	0	0.00	79.20	2.1	1,647	0.13%
2023/07/07	50	79.88	71	79.80	79.90	-21	1,624	-1.29%
2023/07/06	0	82.30	0	0.00	81.00	0	1,596	0.00%
2023/06/30	0	84.80	0	0.00	84.30	0	1,610	0.00%
2023/06/29	0	0.00	0	85.90	85.30	0	1,603	0.00%
2023/06/28	0.1	85.67	0	0.00	85.30	0.1	1,596	0.01%
2023/06/20	0	0.00	70	86.99	87.00	-70	1,566	-4.47%
2023/06/19	111.1	86.87	0	0.00	87.10	111.1	1,567	7.09%	大買/鉅額交易
2023/06/15	0	87.50	42	87.02	87.00	-42	1,539	-2.73%
2023/06/13	0	86.90	496	86.67	86.80	-496	1,576	-31.47%	大賣/鉅額交易
2023/06/09	0	0.00	0	88.30	88.90	0	1,570	0.00%
2023/06/08	0.1	88.36	0	0.00	87.80	0.1	1,574	0.01%
2023/06/02	0	0.00	20	86.60	87.10	-20	1,591	-1.26%
2023/06/01	0	0.00	30	86.00	85.50	-30	1,598	-1.88%
2023/05/31	0	0.00	54	86.11	86.20	-54	1,610	-3.35%
2023/05/30	0	0.00	0	86.80	86.40	0	1,596	0.00%
2023/05/29	0.2	87.39	0	0.00	86.30	0.2	1,635	0.01%
2023/05/26	0	0.00	10	86.60	86.60	-10	1,650	-0.61%
2023/05/19	0	0.00	6	89.53	89.80	-6	1,694	-0.35%
2023/05/18	0.1	89.05	0	0.00	89.80	0.1	1,698	0.01%
2023/05/17	1	89.20	1	88.90	89.60	0	1,676	0.00%
2023/05/16	0	0.00	40	87.10	88.20	-40	1,563	-2.56%
2023/05/10	20	85.10	0	0.00	85.20	20	1,574	1.27%
2023/05/09	0	0.00	3	85.20	86.10	-3	1,588	-0.19%
2023/05/08	0.2	85.90	4	85.20	84.80	-3.8	1,595	-0.24%
2023/05/05	6	85.00	0	0.00	85.10	6	1,601	0.37%
2023/05/03	0	0.00	3	85.20	85.20	-3	1,681	-0.18%
2023/05/02	0	0.00	0	86.50	86.00	0	1,732	0.00%
2023/04/28	0.2	86.79	0	0.00	86.80	0.2	1,824	0.01%
2023/04/26	0	0.00	5	87.00	86.90	-5	1,879	-0.27%
2023/04/19	0	0.00	0	86.40	85.60	0	1,979	0.00%
2023/04/18	10.1	87.00	0	0.00	86.50	10.1	1,968	0.51%
2023/04/11	0	0.00	0	86.90	87.60	0	1,939	0.00%
2023/04/10	0.1	87.10	0	0.00	87.50	0.1	1,944	0.01%
2023/03/29	0	0.00	2	84.50	84.70	-2	1,883	-0.11%
2023/03/28	0.2	84.29	0	0.00	84.30	0.2	1,903	0.01%
2023/03/27	0	83.20	0	0.00	84.00	0	1,907	0.00%
2023/03/21	0	0.00	0	82.10	81.70	0	1,984	0.00%
2023/03/20	0.1	82.00	0	0.00	81.50	0.1	1,990	0.00%
2023/03/10	65	83.77	0	0.00	83.30	65	2,020	3.22%
2023/03/09	10	84.60	0	85.00	84.50	10	2,034	0.49%
2023/03/08	1.1	85.20	0	0.00	85.70	1.1	2,083	0.05%
2023/03/03	0	0.00	10	83.90	83.90	-10	2,167	-0.46%
2023/03/02	20	82.90	0	83.10	83.50	20	2,191	0.91%
2023/03/01	0.2	84.00	0	0.00	83.60	0.2	2,159	0.01%
2023/02/24	5	84.40	0	0.00	85.10	5	2,108	0.24%
2023/02/22	0	0.00	2	85.70	85.10	-2	2,114	-0.09%
2023/02/21	340	85.84	2	85.40	85.60	338	2,090	16.17%	大買/鉅額交易
2023/02/20	0.2	84.20	0	0.00	84.60	0.2	2,095	0.01%
2023/02/09	75	82.81	2	82.40	83.00	73	2,184	3.34%
2023/02/08	0.1	82.80	0	0.00	82.30	0.1	2,189	0.01%
2023/02/07	20	82.90	0	0.00	82.90	20	2,193	0.91%
2023/02/02	0	0.00	12	82.68	82.80	-12	2,213	-0.54%
2023/01/31	0	83.50	0	84.30	83.90	0	2,199	0.00%
2023/01/30	0.2	84.50	0	0.00	84.60	0.2	2,191	0.01%
2023/01/16	105	83.72	0	0.00	83.80	105	2,170	4.84%	大買/鉅額交易
2023/01/12	65	81.58	0	0.00	81.70	65	2,177	2.98%
2023/01/11	50	81.98	30	81.20	81.20	20	2,195	0.91%
2023/01/10	0	0.00	0	82.20	82.60	0	2,199	0.00%
2023/01/09	0.3	81.90	0	0.00	82.10	0.3	2,187	0.01%
2023/01/03	0	79.40	95	79.44	80.10	-95	2,289	-4.15%
2022/12/29	75	79.75	0	79.90	79.70	75	2,321	3.23%
2022/12/28	0.2	81.00	0	0.00	80.50	0.2	2,340	0.01%
2022/12/21	0	0.00	72	79.89	79.60	-72	2,466	-2.92%
2022/12/20	0	0.00	0	80.70	79.70	0	2,475	0.00%
2022/12/19	0.1	81.00	0	0.00	80.30	0.1	2,472	0.00%
2022/12/13	0	0.00	1	81.40	81.00	-1	2,539	-0.04%
2022/12/12	1	80.90	0	0.00	81.10	1	2,550	0.04%
2022/12/09	0	0.00	0	82.00	81.50	0	2,610	0.00%
2022/12/08	0.1	81.90	0	0.00	81.30	0.1	2,641	0.00%
2022/12/07	0	82.80	0	0.00	82.40	0	2,644	0.00%
2022/12/01	0	0.00	0	84.10	84.30	0	2,665	0.00%
2022/11/29	0	0.00	0	83.90	84.50	0	2,554	0.00%
2022/11/28	0.2	83.90	0	0.00	84.00	0.2	2,551	0.01%
2022/11/21	0	0.00	0	83.00	82.80	0	2,613	0.00%
2022/11/18	0.1	83.10	0	0.00	82.80	0.1	2,628	0.00%
2022/11/09	0	0.00	0	82.90	83.30	0	2,542	0.00%
2022/11/08	0.1	83.20	0	0.00	83.30	0.1	2,531	0.00%
2022/10/31	0	0.00	0	81.50	83.00	0	2,526	0.00%
2022/10/28	0.2	82.40	0	0.00	81.80	0.2	2,544	0.01%
2022/10/25	0	0.00	4	81.00	81.70	-4	2,493	-0.16%
2022/10/19	2	78.00	0	78.70	77.90	2	2,362	0.08%
2022/10/18	2	79.39	0	0.00	79.40	2	2,329	0.09%
2022/10/17	88	78.25	0	0.00	79.00	88	2,350	3.74%
2022/10/14	0	0.00	44	78.01	77.90	-44	2,353	-1.87%
2022/10/13	2	75.75	0	0.00	75.50	2	2,377	0.08%
2022/10/12	0	0.00	0	78.80	78.10	0	2,349	0.00%
2022/10/11	1.1	79.01	0	0.00	79.00	1.1	2,434	0.05%
2022/09/30	0	0.00	2	81.85	82.90	-2	2,506	-0.08%
2022/09/29	0	0.00	0	80.40	81.70	0	2,486	0.00%
2022/09/28	0.2	79.70	0	0.00	80.10	0.2	2,503	0.01%
2022/09/22	3	78.90	0	0.00	79.30	3	2,605	0.12%
2022/09/21	1	80.40	60	80.49	80.60	-59	2,543	-2.32%
2022/09/20	0	0.00	0	81.20	80.90	0	2,540	0.00%
2022/09/19	0	81.80	0	0.00	81.30	0	2,567	0.00%
2022/09/16	2	81.05	0	0.00	82.60	2	2,616	0.08%
2022/09/14	0	81.90	0	0.00	81.40	0	2,602	0.00%
2022/09/08	2.1	81.07	0	0.00	81.40	2.1	2,808	0.08%
2022/09/07	1	81.10	0	0.00	80.60	1	2,828	0.04%
2022/09/06	0	0.00	1	82.20	82.40	-1	2,841	-0.04%
2022/09/01	50	82.87	50	83.60	83.30	0	2,964	0.00%
2022/08/30	0.5	83.60	0	0.00	83.20	0.5	2,900	0.02%
2022/08/29	0.2	84.80	0	0.00	83.70	0.2	2,868	0.01%
2022/08/23	115	84.84	0	0.00	84.60	115	2,907	3.96%	大買/鉅額交易
2022/08/19	60	85.77	0	0.00	85.70	60	2,963	2.02%
2022/08/18	300	85.23	0	0.00	85.60	300	2,965	10.12%	大買/鉅額交易
2022/08/17	30	85.30	0	0.00	85.10	30	2,979	1.01%
2022/08/08	0.2	82.90	0	0.00	82.80	0.2	3,008	0.01%
2022/08/02	0	83.40	0	0.00	83.60	0	3,013	0.00%
2022/07/28	0.2	84.40	0	0.00	84.10	0.2	3,049	0.01%
2022/07/26	0	0.00	10	83.30	83.50	-10	3,045	-0.33%
2022/07/20	10	84.10	0	0.00	82.60	10	3,091	0.32%
2022/07/18	0.2	82.30	110	81.88	84.20	-109.8	3,087	-3.56%	大賣/鉅額交易
2022/07/15	20	82.97	10	83.00	82.10	10	2,991	0.33%
2022/07/11	31	87.84	0	0.00	87.70	31	2,889	1.07%
2022/07/08	50.2	89.42	0	0.00	89.40	50.2	2,868	1.75%
2022/07/07	0	89.40	0	0.00	89.50	0	2,845	0.00%
2022/07/06	0	90.80	0	0.00	90.30	0	2,827	0.00%
2022/07/01	0	93.20	0	0.00	93.00	0	2,781	0.00%
2022/06/30	0	94.50	1	94.60	93.80	-1	2,788	-0.04%
2022/06/28	0.2	96.10	0	0.00	96.00	0.2	2,779	0.01%
2022/06/27	0	95.10	0	0.00	95.20	0	2,803	0.00%
2022/06/21	0	0.00	20	91.68	93.90	-20	2,668	-0.75%
2022/06/20	6.2	94.04	0	0.00	94.50	6.2	2,615	0.24%
2022/06/16	0	0.00	50	97.10	95.80	-50	2,454	-2.04%
2022/06/09	0	0.00	7	97.07	97.00	-7	2,524	-0.28%
2022/06/08	0.2	96.50	0	0.00	96.10	0.2	2,579	0.01%
2022/06/07	0	95.10	0	0.00	95.30	0	2,663	0.00%
2022/05/31	0	0.00	0	95.70	96.80	0	3,005	0.00%
2022/05/30	0.2	95.52	0	0.00	96.30	0.2	2,974	0.01%
2022/05/23	0	0.00	2	95.60	94.60	-2	3,090	-0.06%
2022/05/18	0.2	92.30	4	92.80	93.80	-3.8	3,117	-0.12%
2022/05/11	50	90.25	0	0.00	90.20	50	3,218	1.55%
2022/05/10	0	0.00	30	90.33	90.10	-30	3,215	-0.93%
2022/05/09	0.2	90.00	0	0.00	90.40	0.2	3,235	0.01%
2022/04/29	0	0.00	0	90.20	91.60	0	3,296	0.00%
2022/04/28	0.2	90.60	0	0.00	89.20	0.2	3,289	0.01%
2022/04/25	2	89.65	0	0.00	90.10	2	3,251	0.06%
2022/04/22	2	91.80	0	0.00	92.00	2	3,213	0.06%
2022/04/19	0	0.00	0	92.30	92.20	0	3,228	0.00%
2022/04/18	1.2	92.10	0	0.00	91.80	1.2	3,249	0.04%
2022/04/08	0.2	93.80	0	0.00	94.40	0.2	3,228	0.01%
2022/04/07	1	93.70	0	0.00	93.60	1	3,227	0.03%
2022/04/06	1	93.10	1	93.90	95.50	0	3,225	0.00%
2022/03/28	0.4	95.60	0	0.00	95.10	0.4	3,110	0.01%
2022/03/23	1	96.00	1	96.80	96.20	0	3,159	0.00%
2022/03/21	0	0.00	0	96.60	95.60	0	3,237	0.00%
2022/03/18	0.3	96.40	0	0.00	95.70	0.3	3,252	0.01%
2022/03/17	0	0.00	1	95.40	96.00	-1	3,226	-0.03%
2022/03/16	1	92.50	5	92.60	94.90	-4	3,170	-0.13%
2022/03/15	1	95.20	0	0.00	93.60	1	3,114	0.03%
2022/03/14	0	0.00	4	94.43	95.20	-4	3,089	-0.13%
2022/03/11	1	96.10	0	0.00	95.70	1	3,053	0.03%
2022/03/10	1	98.20	1	99.00	98.00	0	2,967	0.00%
2022/03/09	50	99.76	0	0.00	100.00	50	2,885	1.73%
2022/03/08	6.2	98.99	0	0.00	99.20	6.2	2,821	0.22%
2022/03/07	0	0.00	2	102.75	100.50	-2	2,755	-0.07%
2022/03/04	1	100.00	0	0.00	100.50	1	2,671	0.04%
2022/03/02	5	102.00	0	101.00	100.50	5	2,639	0.19%
2022/03/01	0.4	99.70	5	99.80	100.00	-4.6	2,584	-0.18%
2022/02/25	1	96.90	0	0.00	97.80	1	2,546	0.04%
2022/02/24	1	97.00	1	96.00	96.90	0	2,542	0.00%
2022/02/23	1	96.90	0	0.00	97.30	1	2,563	0.04%
2022/02/18	0.3	99.80	0	0.00	98.50	0.3	2,635	0.01%
2022/02/17	0	0.00	89	99.44	99.50	-89	2,633	-3.38%
2022/02/14	1	99.00	0	0.00	98.90	1	2,581	0.04%
2022/02/10	100	98.44	0	0.00	98.50	100	2,523	3.96%
2022/02/09	0	0.00	0	97.80	98.90	0	2,536	0.00%
2022/02/08	0.5	98.40	0	0.00	98.00	0.5	2,546	0.02%
2022/01/21	2	97.00	0	0.00	96.70	2	2,589	0.08%
2022/01/18	3.3	97.99	0	0.00	98.00	3.3	2,624	0.13%
2022/01/17	50	97.48	0	0.00	97.30	50	2,657	1.88%
2022/01/11	35	97.53	0	0.00	98.40	35	2,767	1.26%
2022/01/10	0.6	97.10	0	0.00	97.80	0.6	2,821	0.02%
2022/01/07	89	97.30	0	0.00	97.30	89	2,863	3.11%
2022/01/05	0	0.00	21	96.21	96.20	-21	2,965	-0.71%
2021/12/30	2	95.90	0	0.00	95.90	2	3,177	0.06%
2021/12/28	50.4	96.75	0	0.00	97.00	50.4	3,500	1.44%
2021/12/22	1	95.00	0	0.00	95.00	1	4,196	0.02%
2021/12/21	100	94.85	0	0.00	95.00	100	4,273	2.34%
2021/12/20	0.4	95.70	0	0.00	95.00	0.4	4,381	0.01%
2021/12/16	241	95.17	0	0.00	95.10	241	4,376	5.51%	大買/鉅額交易
2021/12/15	1	95.60	0	0.00	94.70	1	4,413	0.02%
2021/12/14	2	95.70	0	0.00	95.60	2	4,378	0.05%
2021/12/09	0	0.00	0	98.00	97.50	0	4,369	0.00%
2021/12/08	0.6	98.27	0	0.00	97.70	0.6	4,361	0.01%
2021/11/29	0.5	96.10	0	0.00	97.20	0.5	4,255	0.01%
2021/11/26	8	96.80	0	0.00	97.00	8	4,239	0.19%
2021/11/23	3	96.20	0	0.00	96.00	3	4,262	0.07%
2021/11/22	1	97.20	0	0.00	97.00	1	4,313	0.02%
2021/11/18	0.3	100.50	0	0.00	100.50	0.3	4,262	0.01%
2021/11/12	4	101.63	4	102.50	102.50	0	4,341	0.00%
2021/11/11	0	101.50	0	0.00	102.00	0	4,342	0.00%
2021/11/09	2	101.00	0	0.00	101.50	2	4,332	0.05%
2021/11/08	0.5	102.00	0	0.00	102.00	0.5	4,327	0.01%
2021/11/05	0	0.00	35	101.00	102.00	-35	4,324	-0.81%
2021/11/04	0	0.00	65	101.25	101.50	-65	4,295	-1.51%
2021/11/02	0	0.00	50	102.50	102.50	-50	4,322	-1.16%
2021/10/28	0.4	103.00	0	0.00	102.00	0.4	4,335	0.01%
2021/10/22	2	101.50	0	0.00	101.50	2	4,451	0.04%
2021/10/21	2	104.00	0	0.00	103.50	2	4,467	0.04%
2021/10/19	0	0.00	0	105.00	104.50	0	4,570	0.00%
2021/10/18	19.3	105.00	0	0.00	105.00	19.3	4,542	0.42%
2021/10/15	15	103.00	0	0.00	103.00	15	4,535	0.33%
2021/10/14	3	102.67	3	101.00	101.00	0	4,520	0.00%
2021/10/13	0	0.00	52	103.96	103.00	-52	4,517	-1.15%
2021/10/12	1	101.50	0	0.00	102.00	1	4,479	0.02%
2021/10/08	100.5	100.50	0	0.00	101.50	100.5	4,433	2.27%
2021/10/07	3	102.50	1	100.50	102.00	2	4,387	0.05%
2021/10/06	12	100.25	0	0.00	101.50	12	4,290	0.28%
2021/10/05	0.5	99.60	0	0.00	98.90	0.5	4,158	0.01%
2021/09/30	1	100.50	1.1	99.99	99.20	-0.1	3,847	0.00%
2021/09/29	3.1	103.70	53	104.75	102.00	-50	3,739	-1.34%
2021/09/28	0.2	97.20	0	0.00	99.70	0.2	3,451	0.01%
2021/09/23	0	0.00	61	94.61	94.50	-61	3,309	-1.84%
2021/09/22	0.3	94.80	0	0.00	92.80	0.3	3,305	0.01%
2021/09/15	100	97.79	0	0.00	97.30	100	3,209	3.12%
2021/09/09	0	0.00	0	95.30	96.00	0	3,357	0.00%
2021/09/08	0.6	96.90	0	0.00	95.70	0.6	3,358	0.02%
2021/09/02	30	96.13	0	0.00	96.20	30	3,406	0.88%
2021/09/01	0	0.00	1	97.30	96.70	-1	3,458	-0.03%
2021/08/31	0	0.00	2	96.90	97.80	-2	3,493	-0.06%
2021/08/30	0.2	97.30	0	0.00	98.50	0.2	3,494	0.01%
2021/08/26	0	94.60	0	0.00	95.40	0	3,549	0.00%
2021/08/19	0	0.00	1	91.00	91.10	-1	3,544	-0.03%
2021/08/18	1.3	94.01	0	0.00	94.40	1.3	3,446	0.04%
2021/08/16	210	95.63	0	0.00	95.50	210	3,426	6.13%	大買/鉅額交易
2021/08/10	0	0.00	1	96.00	96.50	-1	3,543	-0.03%
2021/08/09	2.3	96.77	0	0.00	96.70	2.3	3,594	0.07%
2021/08/06	2	95.80	0	0.00	96.80	2	3,609	0.06%
2021/08/03	50	97.08	0	0.00	97.90	50	3,930	1.27%
2021/08/02	0.2	98.60	1	98.70	99.70	-0.9	3,924	-0.02%
2021/07/30	0.1	97.70	0	0.00	97.30	0.1	3,976	0.00%
2021/07/28	1.3	97.85	0	0.00	98.50	1.3	4,132	0.03%
2021/07/26	0.8	99.13	1	97.50	97.80	-0.3	4,192	-0.01%
2021/07/21	1	98.60	0	0.00	100.50	1	4,092	0.02%
2021/07/19	0.2	102.00	0	0.00	102.00	0.2	4,079	0.00%
2021/07/14	0	0.00	0.1	106.50	106.00	-0.1	4,221	0.00%
2021/07/12	1	108.00	0	0.00	107.00	1	4,329	0.02%
2021/07/08	0.2	111.50	0	0.00	109.00	0.2	4,401	0.01%
2021/07/06	35	114.50	0	0.00	114.50	35	4,525	0.77%
2021/07/05	9	115.72	0	0.00	115.50	9	4,516	0.20%
2021/06/28	0.2	110.00	11	109.55	108.50	-10.8	4,466	-0.24%
2021/06/21	9	103.28	0	0.00	103.50	9	4,583	0.20%
2021/06/18	0.2	105.50	0	0.00	104.50	0.2	4,556	0.00%
2021/06/09	0	0.00	100	109.10	110.00	-100	4,650	-2.15%
2021/06/08	115.3	107.92	0	0.00	107.50	115.3	4,635	2.49%	大買/鉅額交易
2021/05/31	0	0.00	0	98.90	100.00	0	4,740	0.00%
2021/05/28	0.3	98.30	0	0.00	98.80	0.3	4,860	0.01%
2021/05/25	0	0.00	14	99.32	99.50	-14	5,071	-0.28%
2021/05/19	0	0.00	0	98.60	98.10	0	5,300	0.00%
2021/05/18	0.2	97.10	0	0.00	99.00	0.2	5,314	0.00%
2021/05/12	0	0.00	11	98.73	97.70	-11	5,353	-0.21%
2021/05/11	0	0.00	1	108.00	104.00	-1	5,235	-0.02%
2021/05/10	0.2	104.50	0	0.00	107.50	0.2	5,101	0.00%
2021/05/06	0	0.00	50	105.93	108.50	-50	5,110	-0.98%
2021/04/29	0	0.00	12	103.50	103.50	-12	4,790	-0.25%
2021/04/28	0.3	103.00	0	0.00	103.00	0.3	4,769	0.01%
2021/04/26	0	0.00	12	102.12	102.50	-12	4,836	-0.25%
2021/04/23	10	102.50	1	101.50	102.50	9	4,841	0.19%
2021/04/22	250	100.64	0	0.00	101.00	250	4,853	5.15%	大買/鉅額交易
2021/04/21	2	99.50	0	0.00	99.00	2	4,784	0.04%
2021/04/20	0	0.00	9	102.50	103.00	-9	4,722	-0.19%
2021/04/19	0.2	102.50	9	102.50	103.00	-8.8	4,728	-0.19%
2021/04/16	0	0.00	1	102.00	102.00	-1	4,702	-0.02%
2021/04/14	0	0.00	1	100.50	99.20	-1	4,746	-0.02%
2021/04/13	0	0.00	1	100.00	100.00	-1	4,773	-0.02%
2021/04/08	0.3	97.50	0	0.00	98.20	0.3	4,801	0.01%
2021/04/01	1	96.50	1	97.20	96.70	0	4,850	0.00%
2021/03/30	0	0.00	0	96.70	96.60	0	4,785	0.00%
2021/03/29	0.2	97.90	0	0.00	96.60	0.2	4,749	0.00%
2021/03/19	6	94.95	0	97.10	95.80	6	4,833	0.12%
2021/03/18	0.4	99.30	0	0.00	98.20	0.4	4,728	0.01%
2021/03/15	0	0.00	1	100.50	100.50	-1	4,695	-0.02%
2021/03/11	2	102.25	3	102.83	103.00	-1	4,729	-0.02%
2021/03/09	0	0.00	1	101.50	101.50	-1	4,752	-0.02%
2021/03/08	6.4	102.37	3	102.50	102.50	3.4	4,739	0.07%
2021/03/05	1	100.00	0	0.00	99.00	1	4,688	0.02%
2021/03/03	0	0.00	1	98.50	100.00	-1	4,698	-0.02%
2021/03/02	5.2	98.94	0	0.00	97.00	5.2	4,609	0.11%
2021/02/24	1	100.00	2	101.25	100.50	-1	4,501	-0.02%
2021/02/23	5	102.50	5	102.00	103.00	0	4,467	0.00%
2021/02/19	2	96.80	0	97.40	97.00	2	4,437	0.05%
2021/02/18	0.4	96.70	0	0.00	96.60	0.4	4,452	0.01%
2021/02/17	0	0.00	1.3	94.19	95.80	-1.3	4,480	-0.03%
2021/02/03	0.1	91.30	0	0.00	91.70	0.1	4,752	0.00%
2021/01/29	1	89.03	10	90.40	89.10	-9	4,882	-0.18%
2021/01/28	0.3	93.50	0	0.00	91.40	0.3	4,781	0.01%
2021/01/27	0	0.00	3	94.10	94.00	-3	4,736	-0.06%
2021/01/26	0	0.00	50	93.89	93.70	-50	4,750	-1.05%
2021/01/25	0	94.00	0	0.00	95.90	0	4,705	0.00%
2021/01/22	0.1	95.02	15	94.78	94.50	-14.9	4,746	-0.31%
2021/01/18	0.4	98.29	45	98.22	98.00	-44.6	4,596	-0.97%
2021/01/15	0	100.00	0	0.00	99.10	0	4,561	0.00%
2021/01/13	0	0.00	500	101.27	102.00	-500	4,549	-10.99%	大賣/鉅額交易
2021/01/11	8	102.00	0	104.00	102.00	8	4,454	0.18%
2021/01/08	0.4	101.50	0	103.00	104.00	0.4	4,413	0.01%
2021/01/07	0	0.00	1	100.00	100.00	-1	4,316	-0.02%
2021/01/05	5	98.70	0	0.00	99.20	5	4,211	0.12%
2021/01/04	1	98.60	1	99.80	100.00	0	4,175	0.00%
2020/12/31	9	99.41	4	99.88	99.80	5	4,124	0.12%
2020/12/28	0.2	94.20	1	95.00	95.40	-0.8	3,990	-0.02%
2020/12/25	0	0.00	2	94.60	94.20	-2	3,954	-0.05%
2020/12/23	1	93.20	0	0.00	93.40	1	3,950	0.03%
2020/12/21	0	0.00	0	93.80	94.90	0	4,034	0.00%
2020/12/18	0.4	94.50	0	0.00	92.80	0.4	4,011	0.01%
2020/12/15	2	92.60	0	0.00	93.00	2	3,999	0.05%
2020/12/08	0.4	93.39	0	0.00	92.90	0.4	3,882	0.01%
2020/12/04	1	94.40	0	0.00	94.90	1	3,821	0.03%
2020/12/01	27	92.67	0	0.00	92.70	27	3,733	0.72%
2020/11/30	1.3	91.33	0	0.00	90.50	1.3	3,718	0.03%
2020/11/27	0	94.48	0	0.00	94.50	0	3,575	0.00%
2020/11/24	0	0.00	1	96.00	94.80	-1	3,530	-0.03%
2020/11/19	0	0.00	0	93.30	94.00	0	3,345	0.00%
2020/11/18	1.5	93.16	0	0.00	93.30	1.5	3,297	0.05%
2020/11/17	0	0.00	1	92.20	92.50	-1	3,214	-0.03%
2020/11/13	0	90.90	0	0.00	92.20	0	3,104	0.00%
2020/11/12	2	91.00	2	91.15	92.20	0	3,047	0.00%
2020/11/11	13	91.58	2	92.30	92.20	11	2,894	0.38%
2020/11/10	17	85.69	2	85.50	86.00	15	2,579	0.58%
2020/11/09	0.4	81.80	0	0.00	81.90	0.4	2,379	0.02%
2020/10/30	1	78.80	0	0.00	78.60	1	2,448	0.04%
2020/10/28	0.2	81.50	0	0.00	80.40	0.2	2,430	0.01%
2020/10/27	0	0.00	15	80.95	80.90	-15	2,427	-0.62%
2020/10/23	0	0.00	105	80.83	81.20	-105	2,520	-4.17%	大賣/鉅額交易
2020/10/22	0.1	81.00	0	0.00	81.00	0.1	2,606	0.00%
2020/10/19	0.6	80.60	0	0.00	81.00	0.6	2,611	0.02%
2020/10/08	0.4	81.40	0	0.00	81.40	0.4	2,751	0.02%
2020/10/06	0	0.00	163	81.02	81.50	-163	2,792	-5.84%	大賣/鉅額交易
2020/09/29	1	80.50	0	0.00	80.40	1	2,788	0.04%
2020/09/28	0.2	81.00	0	0.00	80.60	0.2	2,806	0.01%
2020/09/25	1	79.80	0	0.00	80.10	1	2,849	0.04%
2020/09/24	1	79.00	0	0.00	79.40	1	2,845	0.04%
2020/09/21	0	0.00	50	85.01	84.80	-50	2,721	-1.84%
2020/09/18	0.6	85.00	0	0.00	84.80	0.6	2,743	0.02%
2020/09/16	46	82.77	0	0.00	83.20	46	2,699	1.70%
2020/09/09	0	0.00	0	81.70	81.20	0	3,033	0.00%
2020/09/08	0.4	82.60	0	0.00	82.20	0.4	3,081	0.01%
2020/08/31	0	0.00	0	82.50	82.00	0	3,417	0.00%
2020/08/28	55.3	82.64	1	83.40	83.20	54.3	3,461	1.57%
2020/08/27	6	83.00	0	0.00	83.00	6	3,599	0.17%
2020/08/21	281	82.84	2	82.90	83.10	279	3,945	7.07%	大買/鉅額交易
2020/08/19	0	0.00	0	84.20	83.80	0	3,964	0.00%
2020/08/18	2.6	84.80	0	0.00	84.90	2.6	3,985	0.07%
2020/08/11	2	84.10	0	84.20	83.70	2	4,415	0.05%
2020/08/10	0.5	84.90	0	0.00	84.20	0.5	4,464	0.01%
2020/08/05	0	0.00	21	81.05	81.10	-21	4,570	-0.46%
2020/07/30	0	0.00	10	81.35	81.30	-10	4,876	-0.21%
2020/07/29	0	0.00	5	81.20	82.00	-5	4,916	-0.10%
2020/07/28	0.2	82.80	0	0.00	82.10	0.2	4,944	0.00%
2020/07/23	0	0.00	4	85.50	85.20	-4	5,099	-0.08%
2020/07/21	0	0.00	0	86.00	85.80	0	5,148	0.00%
2020/07/20	0.6	87.00	0	0.00	86.00	0.6	5,155	0.01%
2020/07/10	0	0.00	6	86.70	86.70	-6	5,175	-0.12%
2020/07/08	0.4	88.80	0	0.00	88.70	0.4	5,191	0.01%
2020/07/01	0	0.00	70	88.60	88.50	-70	5,318	-1.32%
2020/06/30	0	0.00	31	88.50	88.50	-31	5,394	-0.57%
2020/06/29	0.2	89.00	20	88.00	88.20	-19.8	5,446	-0.36%
2020/06/24	0	0.00	11	89.00	89.00	-11	5,445	-0.20%
2020/06/23	0	0.00	1	89.10	89.30	-1	5,466	-0.02%
2020/06/19	20	88.90	0	88.70	88.10	20	5,508	0.36%
2020/06/18	10.5	88.48	0	0.00	88.50	10.5	5,488	0.19%
2020/06/17	81	88.80	0	0.00	89.20	81	5,502	1.47%
2020/06/16	0	0.00	2	91.60	90.80	-2	5,523	-0.04%
2020/06/15	1	90.60	40	91.00	90.00	-39	5,539	-0.70%
2020/06/12	5	90.78	45	90.79	91.00	-40	5,590	-0.72%
2020/06/11	5	93.00	0	0.00	93.00	5	5,589	0.09%
2020/06/10	0	0.00	40	96.75	96.30	-40	5,601	-0.71%
2020/06/09	0	0.00	10	95.90	96.00	-10	5,715	-0.17%
2020/06/08	0.2	95.00	6	95.08	95.00	-5.8	5,742	-0.10%
2020/06/04	5	93.50	10	94.40	93.50	-5	5,756	-0.09%
2020/06/03	0	0.00	8	92.79	93.50	-8	5,836	-0.14%
2020/06/01	0	0.00	150	89.87	89.90	-150	5,703	-2.63%	大賣/鉅額交易
2020/05/29	0	0.00	0	87.80	87.70	0	5,668	0.00%
2020/05/28	25.2	88.34	5	88.12	87.90	20.2	5,513	0.37%
2020/05/27	40	89.10	0	0.00	89.00	40	5,500	0.73%
2020/05/26	75	89.70	7	89.76	89.60	68	5,526	1.23%
2020/05/22	8	90.23	6	91.52	90.00	2	5,473	0.04%
2020/05/20	6	91.30	0	0.00	91.00	6	5,376	0.11%
2020/05/19	4	93.25	5	93.02	92.10	-1	5,330	-0.02%
2020/05/18	0.6	89.70	6	89.28	89.30	-5.4	5,156	-0.10%
2020/05/14	1	86.00	8	86.69	86.70	-7	4,980	-0.14%
2020/05/12	4	86.50	0	0.00	86.50	4	4,915	0.08%
2020/05/11	0	0.00	0	89.20	88.90	0	4,855	0.00%
2020/05/08	0.2	88.40	0	0.00	88.30	0.2	4,817	0.00%
2020/05/06	5	85.06	46	86.02	85.00	-41	4,632	-0.88%
2020/05/05	0	0.00	2	87.00	86.00	-2	4,607	-0.04%
2020/05/04	1	86.90	0	0.00	86.40	1	4,591	0.02%
2020/04/30	5	89.30	11	86.86	89.70	-6	4,527	-0.13%
2020/04/29	3	83.13	1	83.50	83.70	2	4,467	0.04%
2020/04/28	0.2	81.60	0	0.00	81.30	0.2	4,428	0.00%
2020/04/27	0	0.00	1	82.20	81.90	-1	4,508	-0.02%
2020/04/23	2	79.90	0	0.00	80.80	2	4,434	0.05%
2020/04/22	0	0.00	2	78.40	80.00	-2	4,418	-0.05%
2020/04/21	6	79.50	4	80.70	79.50	2	4,444	0.04%
2020/04/20	0.6	82.20	0	0.00	81.70	0.6	4,427	0.01%
2020/04/17	47	83.30	0	0.00	82.60	47	4,426	1.06%
2020/04/13	4	81.50	0	0.00	81.10	4	4,477	0.09%
2020/04/10	0	0.00	30	82.22	82.30	-30	4,597	-0.65%
2020/04/09	3	82.07	1	82.00	81.60	2	4,693	0.04%
2020/04/08	0.3	83.00	20	81.30	82.30	-19.7	4,665	-0.42%
2020/04/07	1	81.00	0	0.00	81.50	1	4,617	0.02%
2020/04/06	20	80.23	0	0.00	80.40	20	4,580	0.44%
2020/03/31	400	81.26	0	0.00	81.40	400	4,445	9.00%	大買/鉅額交易
2020/03/30	0.2	80.60	0	0.00	80.60	0.2	4,387	0.00%
2020/03/27	0	0.00	1	79.80	80.00	-1	4,344	-0.02%
2020/03/26	0	0.00	1	79.60	79.70	-1	4,298	-0.02%
2020/03/25	2	79.00	0	0.00	78.50	2	4,305	0.05%
2020/03/24	0	0.00	2	77.40	77.40	-2	4,250	-0.05%
2020/03/23	1	69.40	1	71.80	71.70	0	4,224	0.00%
2020/03/20	289	70.92	2	71.15	71.50	287	4,210	6.82%	大買/鉅額交易
2020/03/19	10	67.70	6	66.92	67.30	4	4,136	0.10%
2020/03/18	4.7	68.70	0	0.00	68.20	4.7	4,051	0.12%
2020/03/16	27	70.18	3	70.17	70.00	24	3,891	0.62%
2020/03/13	31	70.56	150	70.00	72.90	-119	3,781	-3.15%	大賣/鉅額交易
2020/03/12	120	77.46	0	0.00	77.10	120	3,611	3.32%	大買/鉅額交易
2020/03/11	2	80.75	1	80.70	80.70	1	3,532	0.03%
2020/03/10	0	0.00	0	82.30	81.60	0	3,480	0.00%
2020/03/09	63.3	83.15	2	83.80	82.90	61.3	3,412	1.79%
2020/03/06	1	87.00	0	0.00	87.10	1	3,284	0.03%
2020/03/03	0	0.00	1	86.60	86.40	-1	3,257	-0.03%
2020/03/02	2.2	85.14	2	85.30	85.00	0.2	3,238	0.01%
2020/02/26	7	87.10	0	0.00	87.00	7	3,329	0.21%
2020/02/24	52	88.28	0	0.00	88.00	52	3,326	1.56%
2020/02/19	0	0.00	4	90.05	89.70	-4	3,332	-0.12%
2020/02/18	50.5	89.26	0	0.00	89.10	50.5	3,341	1.51%
2020/02/11	0	0.00	0	89.30	88.80	0	3,354	0.00%
2020/02/10	0.2	90.00	1	89.50	89.50	-0.8	3,313	-0.02%
2020/02/04	0	0.00	11	88.11	88.00	-11	3,243	-0.34%
2020/02/03	105	87.52	100	87.24	87.50	5	3,234	0.15%	大買/
2020/01/30	51	90.13	380	90.71	89.90	-329	3,089	-10.65%	大賣/鉅額交易
2020/01/20	0.6	97.20	0	0.00	96.90	0.6	2,990	0.02%
2020/01/16	5	96.10	0	0.00	95.70	5	2,995	0.17%
2020/01/14	1	96.50	0	0.00	96.80	1	2,938	0.03%
2020/01/10	40	97.60	0	0.00	98.00	40	2,888	1.39%
2020/01/09	1	98.10	3	98.53	98.10	-2	2,877	-0.07%
2020/01/08	90.2	100.17	0	0.00	99.80	90.2	2,869	3.14%
2020/01/07	1	102.00	0	0.00	100.00	1	2,791	0.04%
2020/01/06	97	103.54	1	103.00	102.00	96	2,759	3.48%
2020/01/03	0	0.00	5	98.60	101.00	-5	2,655	-0.19%
2019/12/31	0	0.00	0	97.80	97.50	0	2,538	0.00%
2019/12/30	0.1	98.20	0	0.00	97.60	0.1	2,548	0.01%
2019/12/23	0	0.00	14	98.48	98.50	-14	2,590	-0.54%
2019/12/19	0	0.00	0	97.40	97.30	0	2,560	0.00%
2019/12/18	0.4	98.80	0	0.00	98.00	0.4	2,553	0.02%
2019/12/16	7	96.84	1	97.20	97.20	6	2,538	0.24%
2019/12/13	118	96.32	0	0.00	96.00	118	2,614	4.51%	大買/鉅額交易
2019/12/12	0	0.00	1	95.30	95.50	-1	2,667	-0.04%
2019/12/11	0	0.00	40	95.22	95.50	-40	2,879	-1.39%
2019/12/09	0.2	96.00	0	0.00	95.40	0.2	2,910	0.01%
2019/12/06	102	95.40	0	0.00	95.80	102	2,917	3.50%	大買/鉅額交易
2019/12/05	20	95.30	0	0.00	95.40	20	2,909	0.69%
2019/12/03	50	95.34	0	0.00	95.40	50	2,913	1.72%
2019/11/29	31	96.36	0	0.00	96.00	31	2,884	1.07%
2019/11/28	0.2	97.30	0	0.00	97.00	0.2	2,849	0.01%
2019/11/25	21	96.52	1	96.70	96.90	20	2,714	0.74%
2019/11/22	196	96.76	0	0.00	97.00	196	2,743	7.14%	大買/鉅額交易
2019/11/18	0.4	97.00	0	0.00	96.90	0.4	2,765	0.01%
2019/11/15	250	96.27	0	0.00	96.10	250	2,788	8.96%	大買/鉅額交易
2019/11/08	0.2	98.60	0	0.00	98.60	0.2	2,888	0.01%
2019/10/28	0.2	97.10	0	0.00	96.90	0.2	2,919	0.01%
2019/10/23	1	97.10	0	0.00	96.90	1	2,880	0.03%
2019/10/21	0	0.00	0	97.10	96.80	0	2,886	0.00%
2019/10/18	0.3	97.00	0	0.00	96.50	0.3	2,875	0.01%
2019/10/08	0.2	97.50	0	0.00	97.40	0.2	2,783	0.01%
2019/10/07	1	97.10	14	97.20	97.20	-13	2,774	-0.47%
2019/10/04	0	0.00	1	97.00	97.10	-1	2,780	-0.04%
2019/10/01	0.2	100.50	0	0.00	100.50	0.2	2,731	0.01%
2019/09/25	1	100.00	0	0.00	99.80	1	2,724	0.04%
2019/09/19	0	0.00	3	100.33	99.70	-3	2,744	-0.11%
2019/09/18	0.3	102.00	0	0.00	101.50	0.3	2,754	0.01%
2019/09/17	0	0.00	25	105.00	102.00	-25	2,673	-0.94%
2019/09/16	478	104.73	50	104.50	104.00	428	2,643	16.19%	大買/鉅額交易
2019/09/12	2	96.60	1	97.00	96.80	1	2,509	0.04%
2019/09/10	0	0.00	0	97.10	97.00	0	2,594	0.00%
2019/09/09	0.2	99.00	0	0.00	97.60	0.2	2,622	0.01%
2019/09/06	1	97.50	0	0.00	97.70	1	2,634	0.04%
2019/09/05	1	98.00	0	0.00	97.50	1	2,629	0.04%
2019/08/29	10	95.00	0	0.00	94.90	10	2,607	0.38%
2019/08/28	0.2	95.30	0	0.00	95.00	0.2	2,603	0.01%
2019/08/26	0	0.00	2	96.00	95.20	-2	2,589	-0.08%
2019/08/23	24	97.39	0	0.00	97.40	24	2,576	0.93%
2019/08/21	114	97.90	0	0.00	97.90	114	2,622	4.35%	大買/鉅額交易
2019/08/20	0	0.00	0	98.20	97.80	0	2,605	0.00%
2019/08/19	0.4	98.70	0	0.00	98.10	0.4	2,597	0.02%
2019/08/16	2	97.15	0	0.00	98.80	2	2,581	0.08%
2019/08/15	1	95.80	0	0.00	95.20	1	2,525	0.04%
2019/08/13	464	98.96	0	0.00	99.00	464	2,572	18.03%	大買/鉅額交易
2019/08/12	270	100.14	0	100.50	100.00	270	2,576	10.48%	大買/鉅額交易
2019/08/08	0.2	101.50	0	0.00	100.50	0.2	2,584	0.01%
2019/08/07	5	100.90	0	0.00	101.00	5	2,651	0.19%
2019/08/02	1	104.00	0	0.00	105.00	1	2,655	0.04%
2019/08/01	1	105.00	0	0.00	105.00	1	2,712	0.04%
2019/07/31	1	106.50	43	106.49	106.00	-42	2,741	-1.53%
2019/07/29	0.2	108.00	0	0.00	107.50	0.2	2,753	0.01%
2019/07/19	0	0.00	0	107.00	106.50	0	2,743	0.00%
2019/07/18	0.3	106.50	0	0.00	106.00	0.3	2,753	0.01%
2019/07/08	0.2	107.00	0	0.00	106.50	0.2	2,730	0.01%
2019/07/05	3	107.00	0	0.00	107.00	3	2,751	0.11%
2019/07/01	0	0.00	0	110.50	110.00	0	2,755	0.00%
2019/06/28	0.1	111.50	0	0.00	110.50	0.1	2,756	0.00%
2019/06/27	1	111.50	0	0.00	111.50	1	2,741	0.04%
2019/06/26	3	111.00	0	0.00	111.00	3	2,702	0.11%
2019/06/19	0	0.00	25	116.90	118.50	-25	2,487	-1.01%
2019/06/18	0.3	116.50	1	116.00	116.50	-0.7	2,378	-0.03%
2019/06/14	1	115.50	0	0.00	115.00	1	2,322	0.04%
2019/06/12	20	114.50	0	0.00	114.50	20	2,378	0.84%
2019/06/10	0.2	116.00	0	0.00	116.00	0.2	2,420	0.01%
2019/06/05	150	116.00	0	0.00	116.50	150	2,440	6.15%	大買/鉅額交易
2019/05/29	11	113.77	7	113.93	114.00	4	2,382	0.17%
2019/05/28	0.1	114.00	0	0.00	113.00	0.1	2,410	0.01%
2019/05/23	36	115.85	0	0.00	116.00	36	2,383	1.51%
2019/05/21	330	116.70	10	115.50	116.50	320	2,410	13.28%	大買/鉅額交易
2019/05/20	0.3	114.00	0	0.00	114.50	0.3	2,352	0.01%
2019/05/17	12	113.00	0	0.00	113.00	12	2,357	0.51%
2019/05/14	0	0.00	1	107.00	107.00	-1	2,388	-0.04%
2019/05/09	0	0.00	10	107.95	107.00	-10	2,377	-0.42%
2019/05/08	0.2	111.00	0	0.00	110.50	0.2	2,322	0.01%
2019/05/06	128	113.31	0	0.00	113.00	128	2,282	5.61%	大買/鉅額交易
2019/04/29	0.1	115.00	0	0.00	115.00	0.1	2,315	0.01%
2019/04/19	0	0.00	0	114.50	113.50	0	2,379	0.00%
2019/04/18	0.2	115.00	0	0.00	114.50	0.2	2,413	0.01%
2019/04/16	0	0.00	6	113.50	114.50	-6	2,539	-0.24%
2019/04/15	55	113.50	0	0.00	113.50	55	2,542	2.16%
2019/04/09	5	114.00	0	114.00	114.50	5	2,560	0.20%
2019/04/08	0.1	114.50	0	0.00	113.50	0.1	2,590	0.00%
2019/04/01	4	114.25	0	0.00	113.50	4	2,588	0.15%
2019/03/28	0.1	114.00	0	0.00	113.50	0.1	2,584	0.00%
2019/03/19	0	0.00	3	114.50	114.50	-3	2,611	-0.11%
2019/03/18	0.2	117.00	0	0.00	116.50	0.2	2,611	0.01%
2019/03/14	0	0.00	77	112.50	112.00	-77	2,539	-3.03%
2019/03/13	0	0.00	44	114.00	113.50	-44	2,536	-1.73%
2019/03/12	0	0.00	7	115.50	115.00	-7	2,541	-0.28%
2019/03/08	0.1	116.00	0	0.00	116.00	0.1	2,597	0.00%
2019/03/04	0.1	116.50	0	0.00	116.50	0.1	2,761	0.00%
2019/02/27	0	0.00	10	117.50	116.50	-10	2,784	-0.36%
2019/02/26	0	0.00	1	116.00	117.00	-1	2,756	-0.04%
2019/02/22	0	0.00	1	114.50	115.00	-1	2,763	-0.04%
2019/02/21	0	0.00	1	117.00	116.50	-1	2,739	-0.04%
2019/02/20	0	0.00	10	116.00	116.00	-10	2,730	-0.37%
2019/02/18	0.2	115.50	0	0.00	115.50	0.2	2,783	0.01%
2019/01/28	0.1	110.00	1	110.00	110.00	-0.9	2,708	-0.03%
2019/01/18	0.1	110.50	0	0.00	110.50	0.1	2,781	0.01%
2019/01/14	1	110.50	0	0.00	109.50	1	2,865	0.03%
2019/01/11	20	111.65	0	0.00	110.50	20	2,887	0.69%
2019/01/10	1	111.00	0	0.00	111.50	1	2,899	0.03%
2019/01/09	51	111.23	0	0.00	114.00	51	2,909	1.75%
2019/01/08	0.1	107.50	0	0.00	107.50	0.1	2,870	0.00%
2019/01/04	13	103.85	0	0.00	104.50	13	2,890	0.45%
2019/01/03	10	103.00	0	0.00	104.00	10	3,004	0.33%
2018/12/28	109.1	109.95	1	109.50	109.00	108.1	3,084	3.50%	大買/鉅額交易
2018/12/27	1	108.50	0	0.00	109.50	1	3,187	0.03%
2018/12/24	1	106.00	0	0.00	104.50	1	3,444	0.03%
2018/12/21	0	0.00	150	108.43	109.00	-150	3,505	-4.28%	大賣/鉅額交易
2018/12/19	0	0.00	0	111.50	111.50	0	3,556	0.00%
2018/12/18	1.1	111.44	0	0.00	110.50	1.1	3,583	0.03%
2018/12/10	0.1	113.50	0	0.00	113.00	0.1	3,810	0.00%
2018/12/05	0	0.00	150	112.82	113.00	-150	3,853	-3.89%	大賣/鉅額交易
2018/12/03	1	115.00	1	115.00	115.50	0	3,826	0.00%
2018/11/29	1	112.00	0	0.00	111.00	1	3,737	0.03%
2018/11/28	0.1	114.50	0	0.00	114.00	0.1	3,684	0.00%
2018/11/19	0.1	115.50	0	0.00	115.00	0.1	3,587	0.00%
2018/11/15	1	111.00	36	110.42	111.00	-35	3,539	-0.99%
2018/11/09	0	0.00	27	117.00	117.00	-27	3,383	-0.80%
2018/11/08	0.1	120.00	0	0.00	119.50	0.1	3,365	0.00%
2018/11/07	0	0.00	4	120.50	120.00	-4	3,338	-0.12%
2018/11/06	0	0.00	1	119.50	120.50	-1	3,327	-0.03%
2018/11/02	1	122.00	4	121.00	120.50	-3	3,263	-0.09%
2018/11/01	1	121.00	3	121.67	122.00	-2	3,266	-0.06%
2018/10/31	0	0.00	6	121.00	122.00	-6	3,247	-0.18%
2018/10/29	0.1	118.50	0	0.00	118.50	0.1	3,210	0.00%
2018/10/26	66	120.24	5	122.50	118.50	61	3,211	1.90%
2018/10/25	6	122.00	5	122.00	122.00	1	3,177	0.03%
2018/10/24	14	121.36	5	122.00	120.50	9	3,160	0.28%
2018/10/23	46	120.34	0	0.00	120.50	46	3,138	1.47%
2018/10/22	63	122.39	4	122.50	123.00	59	3,113	1.89%
2018/10/19	4	120.50	0	0.00	119.50	4	3,112	0.13%
2018/10/18	18.1	122.23	0	0.00	123.00	18.1	3,075	0.59%
2018/10/16	51	125.37	0	0.00	125.50	51	2,991	1.70%
2018/10/15	0	0.00	25	123.98	123.00	-25	2,931	-0.85%
2018/10/12	4	127.50	0	0.00	127.00	4	2,874	0.14%
2018/10/11	3	127.33	0	0.00	126.50	3	2,835	0.11%
2018/10/09	0	0.00	20	133.00	135.00	-20	2,692	-0.74%
2018/10/08	32.1	131.04	12	131.75	133.00	20.1	2,635	0.76%
2018/10/05	17	133.00	7	132.50	132.50	10	2,557	0.39%
2018/10/04	21	136.74	41	137.26	137.50	-20	2,445	-0.82%
2018/10/03	12	144.17	12	140.00	140.00	0	2,312	0.00%
2018/10/02	1	150.00	0	0.00	147.00	1	2,193	0.05%
2018/09/28	0	147.00	0	0.00	148.00	0	2,124	0.00%
2018/09/27	9	147.33	9	147.83	148.00	0	2,123	0.00%
2018/09/26	5	144.50	10	144.75	146.00	-5	2,139	-0.23%
2018/09/25	6	142.83	0	0.00	142.00	6	2,200	0.27%
2018/09/21	235	147.10	10	141.80	147.00	225	2,211	10.17%	大買/鉅額交易
2018/09/20	132	139.18	12	138.96	139.00	120	2,135	5.62%	大買/鉅額交易
2018/09/19	75	135.61	0	0.00	137.00	75	2,151	3.49%
2018/09/17	75	130.20	0	0.00	129.50	75	2,093	3.58%
2018/09/14	3	130.50	3	131.00	132.00	0	2,088	0.00%
2018/09/10	0.1	124.50	0	0.00	124.50	0.1	2,043	0.00%
2018/08/28	300	127.86	0	0.00	128.00	300	2,061	14.56%	大買/鉅額交易
2018/08/08	0	121.00	0	0.00	121.00	0	2,568	0.00%
2018/07/30	0.1	119.00	0	0.00	119.00	0.1	2,713	0.00%
2018/07/25	5	120.00	0	0.00	119.50	5	2,689	0.19%
2018/07/18	0.1	120.00	0	0.00	120.50	0.1	2,771	0.00%
2018/07/09	0.1	118.00	0	0.00	117.50	0.1	2,832	0.00%
2018/06/28	0	121.00	0	0.00	121.00	0	2,560	0.00%
2018/06/26	150	120.13	0	0.00	121.50	150	2,547	5.89%	大買/鉅額交易
2018/06/21	0	0.00	100	119.55	119.50	-100	2,571	-3.89%
2018/06/19	200	118.99	0	0.00	118.50	200	2,760	7.25%	大買/鉅額交易
2018/06/08	0	124.00	0	0.00	124.00	0	3,026	0.00%
2018/06/07	0	0.00	58	123.50	124.50	-58	3,037	-1.91%
2018/06/04	0	0.00	95	123.00	123.50	-95	2,998	-3.17%
2018/05/30	500	118.87	49	119.00	118.00	451	2,723	16.56%	大買/鉅額交易
2018/05/28	0	121.00	0	0.00	121.00	0	2,734	0.00%
2018/05/22	300	126.05	0	0.00	125.00	300	2,793	10.74%	大買/鉅額交易
2018/05/09	200	121.40	0	0.00	120.50	200	3,040	6.58%	大買/鉅額交易
2018/04/30	0	121.00	0	0.00	121.50	0	3,134	0.00%
2018/04/26	5	119.50	0	0.00	119.00	5	3,191	0.16%
2018/04/25	0	0.00	1	118.00	120.50	-1	3,175	-0.03%
2018/03/30	0	0.00	20	118.85	119.50	-20	3,761	-0.53%
2018/03/29	0	0.00	1	119.50	118.50	-1	3,749	-0.03%
2018/03/28	0.1	118.50	0	0.00	118.50	0.1	3,739	0.00%
2018/03/27	0	0.00	1	119.50	119.50	-1	3,752	-0.03%
2018/03/26	0	0.00	30	118.03	118.50	-30	3,735	-0.80%
2018/03/23	19	114.74	19	115.29	117.50	0	3,725	0.00%
2018/03/21	5	116.50	0	0.00	106.00	5	3,532	0.14%
2018/03/20	12	116.00	0	0.00	115.50	12	3,294	0.36%
2018/03/07	50	113.94	0	0.00	113.00	50	3,441	1.45%
2018/03/02	1	112.00	0	112.50	112.50	1	3,473	0.03%
2018/03/01	0	115.00	0	0.00	114.50	0	3,455	0.00%
2018/02/21	2	115.00	2	115.50	115.50	0	3,367	0.00%
2018/02/09	7	116.00	0	0.00	116.00	7	3,273	0.21%
2018/02/08	1	114.00	0	0.00	115.50	1	3,217	0.03%
2018/02/07	8	117.00	9	116.56	116.00	-1	3,197	-0.03%
2018/02/06	1	112.00	0	0.00	113.00	1	3,076	0.03%
2018/01/29	0	126.00	0	0.00	126.50	0	2,852	0.00%
2018/01/26	6	122.00	6	123.00	124.00	0	2,826	0.00%
2018/01/25	0	0.00	5	122.50	123.00	-5	2,802	-0.18%
2018/01/19	5	121.00	0	0.00	121.00	5	2,670	0.19%
2018/01/18	0	0.00	10	122.00	120.50	-10	2,663	-0.38%
2018/01/17	0	0.00	10	123.00	120.00	-10	2,637	-0.38%
2018/01/12	45	119.64	0	0.00	120.00	45	2,664	1.69%
2018/01/08	12	121.50	3	120.00	122.00	9	2,523	0.36%
2018/01/04	6	117.50	6	118.50	119.00	0	2,477	0.00%
2018/01/03	0	0.00	6	117.50	117.50	-6	2,465	-0.24%

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

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

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

...詳全文

台塑化營收／元月564億元、月增年減UDN聯合新聞網－2024/02/07

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

台塑化相關文章

台塑化相關影音

台塑化

券商分點績效/獲利分析

第一金券商分點個股進出
第一金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

第一金 券商分點個股進出 第一金 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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析