台塑化 (6505)-玉山券商分點個股進出

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
72.0
漲跌
▼0.9
漲幅
-1.23%
成交量
3,129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

玉山券商分點個股進出
玉山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
2024/04/25	0.2	71.90	0	0.00	72.00	0.2	3,726	0.01%
2024/04/24	0.1	72.60	10	72.92	72.90	-9.9	3,734	-0.27%
2024/04/23	1.4	72.20	1	72.20	72.90	0.4	3,809	0.01%
2024/04/22	0	0.00	3.1	71.68	72.70	-3.1	3,887	-0.08%
2024/04/19	26.3	69.39	1	70.40	69.30	25.3	3,788	0.67%
2024/04/18	1.2	69.55	0	0.00	70.30	1.2	3,674	0.03%
2024/04/17	8.2	70.35	0	0.00	70.30	8.2	3,610	0.23%
2024/04/16	11.2	71.41	0	0.00	71.10	11.2	3,543	0.32%
2024/04/15	1	73.60	4	73.63	73.60	-3	3,459	-0.09%
2024/04/12	4.1	72.02	0	0.00	72.50	4.1	3,393	0.12%
2024/04/11	5	72.94	1	73.40	73.30	4	3,345	0.12%
2024/04/10	4.1	73.97	2.5	73.88	74.00	1.6	3,298	0.05%
2024/04/09	1	73.20	14	73.05	73.30	-13	3,276	-0.40%
2024/04/08	1.1	72.03	12	72.25	72.70	-10.9	3,212	-0.34%
2024/04/03	3	72.43	2	72.55	72.30	1	3,181	0.03%
2024/04/02	5.5	71.83	2	71.65	72.20	3.5	3,062	0.11%
2024/04/01	29.5	71.43	1	70.00	71.80	28.5	2,994	0.95%
2024/03/29	6.1	69.50	1	69.30	69.50	5.1	2,877	0.18%
2024/03/28	1.2	68.71	1.4	68.76	68.60	-0.2	2,825	-0.01%
2024/03/27	4.5	69.36	1.4	70.11	69.40	3.1	2,799	0.11%
2024/03/26	7.8	69.86	2.1	69.22	70.20	5.7	2,759	0.21%
2024/03/25	1.3	67.89	4.2	68.44	68.60	-2.9	2,676	-0.11%
2024/03/22	13.6	68.14	0	0.00	68.10	13.6	2,643	0.51%
2024/03/21	3.2	68.63	3	69.10	69.00	0.2	2,556	0.01%
2024/03/20	4.2	68.81	0	0.00	69.40	4.2	2,480	0.17%
2024/03/19	10.2	69.78	3	70.13	69.70	7.2	2,443	0.30%
2024/03/18	2	70.30	0	70.90	70.60	2	2,364	0.08%
2024/03/15	2	70.65	0	0.00	71.20	2	2,318	0.09%
2024/03/14	1.1	70.81	2	71.35	71.20	-0.9	2,261	-0.04%
2024/03/13	2	70.70	11	70.80	70.70	-9	2,236	-0.40%
2024/03/12	2	71.06	1	71.10	71.10	1	2,205	0.05%
2024/03/11	1	71.20	7.4	71.32	71.10	-6.4	2,170	-0.29%
2024/03/08	29.3	70.27	4.2	70.60	70.70	25.1	2,149	1.17%
2024/03/07	9	70.99	2	70.80	71.20	7	2,107	0.33%
2024/03/06	2	71.11	0	0.00	71.30	2	2,078	0.10%
2024/03/05	6	71.65	26	71.80	71.60	-20	2,076	-0.96%
2024/03/04	0.1	72.40	0.2	72.25	72.10	-0.2	2,056	-0.01%
2024/03/01	9.2	71.99	0	0.00	72.30	9.2	2,038	0.45%
2024/02/29	1	71.70	1	74.30	74.30	0	2,001	0.00%
2024/02/27	3	71.73	250	71.92	71.70	-247	1,947	-12.68%	大賣/鉅額交易
2024/02/26	8	72.01	0	0.00	72.30	8	1,922	0.42%
2024/02/23	0	72.70	0	0.00	72.60	0	1,900	0.00%
2024/02/22	3	72.77	0	0.00	72.70	3	1,948	0.15%
2024/02/21	0	73.71	0	0.00	73.20	0	1,944	0.00%
2024/02/20	22.2	73.48	7.4	73.42	73.40	14.8	1,956	0.76%
2024/02/19	73	74.65	31	74.09	74.10	42	1,965	2.14%
2024/02/16	163	73.77	0	0.00	73.80	163	2,044	7.97%	大買/鉅額交易
2024/02/15	2.1	73.15	0	0.00	73.40	2.1	2,071	0.10%
2024/02/05	2.3	74.43	0	0.00	74.30	2.3	2,042	0.11%
2024/02/02	3	75.21	11	75.27	76.00	-8	2,031	-0.39%
2024/02/01	4	76.05	4.1	75.88	76.20	-0.1	2,013	0.00%
2024/01/31	5	74.00	0	0.00	74.60	5	1,979	0.25%
2024/01/30	17.1	74.78	1	74.30	73.70	16.1	1,977	0.81%
2024/01/29	2	74.80	0	0.00	75.10	2	1,991	0.10%
2024/01/26	1	73.90	0	0.00	74.00	1	1,983	0.05%
2024/01/25	1	73.00	0	0.00	73.20	1	1,974	0.05%
2024/01/24	1	72.70	0	0.00	73.00	1	1,961	0.05%
2024/01/23	7	72.30	1	72.70	72.40	6	1,946	0.31%
2024/01/22	7.3	71.88	4	71.92	72.40	3.3	1,943	0.17%
2024/01/19	9	72.53	1	72.40	72.20	8	1,922	0.42%
2024/01/18	6.2	72.76	0	0.00	72.30	6.2	1,883	0.33%
2024/01/17	17.1	73.51	0.3	73.68	73.00	16.8	1,842	0.91%
2024/01/16	61.2	75.54	0	0.00	74.80	61.2	1,733	3.53%
2024/01/15	2.2	78.34	0	0.00	78.20	2.2	1,609	0.14%
2024/01/12	0	0.00	2	78.70	79.00	-2	1,616	-0.12%
2024/01/11	9	78.74	0	0.00	78.70	9	1,634	0.55%
2024/01/10	0.1	79.30	0	0.00	79.10	0.1	1,657	0.01%
2024/01/09	0	79.70	0	0.00	79.30	0	1,673	0.00%
2024/01/08	0	0.00	1	80.60	80.00	-1	1,678	-0.06%
2024/01/05	1	79.70	0	0.00	79.60	1	1,687	0.06%
2024/01/04	0.2	80.00	0	0.00	79.70	0.2	1,719	0.01%
2024/01/03	3.4	79.88	0	0.00	79.70	3.4	1,778	0.19%
2024/01/02	20	80.20	0	0.00	80.90	20	1,764	1.13%
2023/12/28	10	81.61	1.1	81.52	81.80	8.9	1,783	0.50%
2023/12/27	52.1	81.45	1	82.00	81.60	51.1	1,774	2.88%
2023/12/26	0	0.00	1.1	81.40	81.80	-1.1	1,754	-0.06%
2023/12/25	0	0.00	2	80.60	80.70	-2	1,745	-0.11%
2023/12/22	2.1	80.83	1	80.00	80.20	1.1	1,756	0.06%
2023/12/20	0	82.40	0	0.00	82.90	0	1,736	0.00%
2023/12/19	1	82.40	0	0.00	82.50	1	1,723	0.06%
2023/12/18	0	83.50	0.1	83.57	83.20	0	1,739	0.00%
2023/12/15	3	83.80	6	83.68	83.80	-3	1,747	-0.17%
2023/12/14	0	0.00	2	83.05	83.30	-2	1,711	-0.12%
2023/12/13	1.2	81.70	0	0.00	81.60	1.2	1,666	0.07%
2023/12/11	0.1	82.12	0	0.00	81.80	0.1	1,702	0.01%
2023/12/08	2	81.80	3	81.70	82.20	-1	1,726	-0.06%
2023/12/07	1	82.40	0	0.00	82.30	1	1,722	0.06%
2023/12/06	1	83.20	1	83.20	83.10	0	1,738	0.00%
2023/12/05	1	82.21	1	82.60	82.80	0	1,748	0.00%
2023/12/04	1	83.20	0	0.00	83.00	1	1,761	0.06%
2023/12/01	0	0.00	1	84.00	83.50	-1	1,787	-0.06%
2023/11/30	0	0.00	2.3	84.36	85.00	-2.3	1,783	-0.13%
2023/11/28	0	0.00	1	84.80	84.70	-1	1,783	-0.06%
2023/11/27	0	83.40	0	0.00	82.90	0	1,796	0.00%
2023/11/24	0	0.00	1.3	84.51	84.60	-1.3	1,802	-0.07%
2023/11/22	0.1	84.20	1	84.20	84.00	-0.9	1,803	-0.05%
2023/11/21	0	0.00	15.2	84.98	85.30	-15.2	1,817	-0.84%
2023/11/20	12.1	83.40	1	83.30	83.80	11.1	1,759	0.63%
2023/11/17	0.2	83.40	1.1	84.29	83.70	-0.9	1,760	-0.05%
2023/11/16	0.3	83.57	3	83.60	84.00	-2.7	1,727	-0.16%
2023/11/15	1	82.20	11	82.47	83.00	-10	1,699	-0.59%
2023/11/13	0	0.00	0.1	80.58	80.70	-0.1	1,594	-0.01%
2023/11/10	0.1	80.38	0	0.00	80.30	0.1	1,609	0.01%
2023/11/09	0.1	80.90	0	0.00	80.60	0.1	1,605	0.00%
2023/11/08	1	80.80	0	0.00	81.10	1	1,606	0.06%
2023/11/06	1	81.50	31	81.01	81.50	-30	1,624	-1.85%
2023/11/03	1	80.70	2.1	80.12	80.90	-1.1	1,599	-0.07%
2023/11/02	1	79.70	0	0.00	79.50	1	1,621	0.06%
2023/11/01	0.1	79.20	0	0.00	79.00	0.1	1,615	0.01%
2023/10/31	1	78.70	1	79.50	79.10	0	1,635	0.00%
2023/10/30	1	78.90	2	79.40	79.00	-1	1,671	-0.06%
2023/10/27	6	79.17	0	0.00	79.30	6	1,674	0.36%
2023/10/26	4.1	79.00	0	0.00	78.90	4.1	1,691	0.24%
2023/10/25	0	0.00	90.1	80.00	79.90	-90.1	1,675	-5.37%
2023/10/24	2.3	80.26	0	0.00	80.10	2.3	1,687	0.13%
2023/10/20	0	80.90	0	0.00	80.70	0	1,716	0.00%
2023/10/18	0	0.00	4	82.00	82.10	-4	1,753	-0.23%
2023/10/17	0	0.00	3	81.23	81.80	-3	1,757	-0.17%
2023/10/16	1	81.40	0.1	81.20	81.40	0.9	1,779	0.05%
2023/10/12	0	0.00	3	80.87	81.40	-3	1,779	-0.17%
2023/10/11	5.1	80.72	13	80.85	81.40	-7.9	1,780	-0.44%
2023/10/06	9	78.38	0	0.00	78.40	9	1,747	0.52%
2023/10/05	0	0.00	0.4	78.55	78.20	-0.4	1,757	-0.02%
2023/10/04	31.1	78.13	0.5	78.60	78.10	30.6	1,748	1.75%
2023/10/03	0.1	79.48	0	0.00	79.10	0.1	1,749	0.01%
2023/10/02	1	80.50	0	0.00	80.30	1	1,766	0.06%
2023/09/28	0.4	80.06	0	0.00	80.60	0.4	1,804	0.02%
2023/09/27	0	0.00	4	79.53	79.50	-4	1,810	-0.22%
2023/09/26	5	79.58	0	0.00	79.40	5	1,803	0.28%
2023/09/25	0	0.00	29	80.26	80.50	-29	1,777	-1.63%
2023/09/21	2	80.05	0	0.00	80.00	2	1,788	0.11%
2023/09/20	0	81.20	0	0.00	81.50	0	1,793	0.00%
2023/09/19	0	0.00	1	81.80	81.20	-1	1,788	-0.06%
2023/09/18	1.5	81.87	0	0.00	82.00	1.5	1,783	0.08%
2023/09/15	1	82.40	0	0.00	81.80	1	1,797	0.06%
2023/09/14	13	82.75	1.2	82.55	83.00	11.8	1,764	0.67%
2023/09/13	0	0.00	1	82.50	82.60	-1	1,748	-0.06%
2023/09/12	0	0.00	2	81.60	81.50	-2	1,763	-0.11%
2023/09/11	0.2	80.91	1	81.40	81.40	-0.8	1,752	-0.04%
2023/09/07	0.1	79.93	0	0.00	79.60	0.1	1,768	0.00%
2023/09/06	3.1	80.10	0	0.00	79.90	3.1	1,766	0.18%
2023/09/05	2.2	80.71	1	80.70	80.80	1.2	1,750	0.07%
2023/09/04	0	0.00	6	81.10	81.30	-6	1,753	-0.34%
2023/09/01	1	79.90	2	79.85	79.90	-1	1,762	-0.06%
2023/08/31	1	79.30	0	0.00	79.30	1	1,771	0.06%
2023/08/30	1	80.20	2	80.30	80.50	-1	1,755	-0.06%
2023/08/29	0	0.00	0.1	79.90	80.10	-0.1	1,763	-0.01%
2023/08/28	0	0.00	22	79.73	80.00	-22	1,772	-1.24%
2023/08/25	34	79.51	0	0.00	79.60	34	1,814	1.87%
2023/08/24	0	0.00	1	80.40	80.40	-1	1,810	-0.06%
2023/08/23	2	81.20	1	81.20	81.20	1	1,809	0.06%
2023/08/21	1	79.40	0	0.00	79.40	1	1,811	0.06%
2023/08/18	5	79.00	0	0.00	79.00	5	1,822	0.28%
2023/08/17	22.1	78.35	0	0.00	78.80	22.1	1,831	1.20%
2023/08/16	2	80.00	0	0.00	79.50	2	1,826	0.11%
2023/08/14	1	81.60	0	0.00	81.00	1	1,883	0.05%
2023/08/11	2	81.90	2	81.65	81.90	0	1,993	0.00%
2023/08/10	0.1	80.90	2	81.40	81.40	-1.9	2,022	-0.09%
2023/08/09	0	0.00	1	81.00	81.00	-1	1,999	-0.05%
2023/08/04	0	0.00	1	80.50	80.60	-1	1,946	-0.05%
2023/08/02	3	80.00	0	0.00	79.60	3	1,936	0.16%
2023/08/01	2	80.60	2	81.00	81.00	0	1,892	0.00%
2023/07/31	0	0.00	1	80.80	80.20	-1	1,873	-0.05%
2023/07/27	0	80.40	1	80.20	80.80	-1	1,853	-0.05%
2023/07/26	1	80.20	3	80.00	80.10	-2	1,837	-0.11%
2023/07/25	11	78.64	1	79.00	79.00	10	1,828	0.55%
2023/07/24	3.2	78.18	2	78.20	78.40	1.2	1,807	0.07%
2023/07/21	6.2	78.94	0	0.00	78.60	6.2	1,801	0.35%
2023/07/20	8.3	79.07	0	0.00	79.10	8.3	1,760	0.47%
2023/07/19	44.1	79.68	0	0.00	79.30	44.1	1,717	2.57%
2023/07/18	51	80.00	0	0.00	79.80	51	1,685	3.03%
2023/07/17	1	80.80	0	0.00	80.80	1	1,658	0.06%
2023/07/14	0.1	81.16	1	81.30	81.60	-0.9	1,670	-0.06%
2023/07/13	0	80.80	1	80.10	80.80	-1	1,643	-0.06%
2023/07/12	8	79.39	1	79.50	79.50	7	1,630	0.43%
2023/07/11	10	79.90	1	80.30	80.10	9	1,625	0.55%
2023/07/10	1.3	79.68	0	0.00	79.20	1.3	1,647	0.08%
2023/07/07	7	79.81	4	79.73	79.90	3	1,624	0.18%
2023/07/06	6.1	81.88	0	0.00	81.00	6.1	1,596	0.38%
2023/07/05	0.1	83.59	0	0.00	83.30	0.1	1,562	0.01%
2023/07/04	2	83.50	0	0.00	83.50	2	1,556	0.13%
2023/07/03	0	0.00	5	84.40	84.30	-5	1,589	-0.31%
2023/06/30	2	84.60	0	0.00	84.30	2	1,610	0.12%
2023/06/29	6	85.37	1	86.10	85.30	5	1,603	0.31%
2023/06/28	5	84.50	1	85.50	85.30	4	1,596	0.25%
2023/06/27	0	86.70	0	0.00	86.40	0	1,574	0.00%
2023/06/21	2	87.00	1	87.20	87.50	1	1,566	0.06%
2023/06/20	0.1	86.96	0	0.00	87.00	0.1	1,566	0.00%
2023/06/19	1	85.80	0.1	87.00	87.10	0.9	1,567	0.06%
2023/06/15	6	87.45	0	0.00	87.00	6	1,539	0.39%
2023/06/14	3	87.30	0	0.00	87.80	3	1,570	0.19%
2023/06/13	9.1	86.52	1.5	86.65	86.80	7.6	1,576	0.48%
2023/06/12	2.1	88.20	0.5	88.40	88.20	1.6	1,553	0.10%
2023/06/09	0	0.00	10	88.25	88.90	-10	1,570	-0.64%
2023/06/08	0	0.00	1.5	87.67	87.80	-1.5	1,574	-0.10%
2023/06/07	6	88.72	7	88.63	88.90	-1	1,608	-0.06%
2023/06/06	4.1	88.44	10	88.12	88.60	-5.9	1,600	-0.37%
2023/06/05	2.1	88.10	4.1	87.88	87.60	-2	1,615	-0.13%
2023/06/02	0.1	87.00	0	0.00	87.10	0.1	1,591	0.00%
2023/06/01	3	85.97	0	0.00	85.50	3	1,598	0.19%
2023/05/31	0.1	86.50	0	0.00	86.20	0.1	1,610	0.00%
2023/05/29	0	0.00	1	86.70	86.30	-1	1,635	-0.06%
2023/05/26	0	0.00	8.1	86.56	86.60	-8.1	1,650	-0.49%
2023/05/25	0	0.00	10	87.70	87.60	-10	1,651	-0.61%
2023/05/24	0	0.00	1	89.00	89.50	-1	1,673	-0.06%
2023/05/23	0	0.00	0.1	88.90	88.20	-0.1	1,710	-0.01%
2023/05/22	0	89.20	1	89.60	88.60	-1	1,701	-0.06%
2023/05/18	1	89.90	16	89.78	89.80	-15	1,698	-0.88%
2023/05/17	0.1	88.10	2	89.00	89.60	-1.9	1,676	-0.11%
2023/05/16	1	88.20	15.4	86.96	88.20	-14.4	1,563	-0.92%
2023/05/12	0	85.10	0.7	85.10	84.50	-0.6	1,547	-0.04%
2023/05/05	0.1	85.20	0	0.00	85.10	0.1	1,601	0.00%
2023/05/04	4.1	84.46	0	0.00	85.30	4.1	1,636	0.25%
2023/05/03	0.1	85.77	0	87.40	85.20	0	1,681	0.00%
2023/05/02	0	0.00	3.1	86.11	86.00	-3.1	1,732	-0.18%
2023/04/28	1	86.40	0	0.00	86.80	1	1,824	0.05%
2023/04/26	0.1	86.49	0	0.00	86.90	0.1	1,879	0.00%
2023/04/24	1	85.40	0	0.00	85.90	1	1,903	0.05%
2023/04/21	7	84.67	1	84.80	85.40	6	1,927	0.31%
2023/04/20	0.2	85.37	0	0.00	85.20	0.2	1,941	0.01%
2023/04/19	1.1	85.55	4	86.03	85.60	-2.9	1,979	-0.15%
2023/04/18	3	86.43	24	87.02	86.50	-21	1,968	-1.07%
2023/04/17	19	88.17	18	87.54	87.70	1	1,959	0.05%
2023/04/14	2.2	87.97	246	88.25	88.20	-243.8	1,951	-12.49%	大賣/鉅額交易
2023/04/13	26.1	88.02	8	88.06	88.40	18.1	1,951	0.93%
2023/04/12	1	87.11	25	87.15	87.60	-24	1,925	-1.24%
2023/04/11	0.2	87.10	24	87.19	87.60	-23.8	1,939	-1.23%
2023/04/10	1.2	87.03	0	0.00	87.50	1.2	1,944	0.06%
2023/04/07	82	86.80	1	86.60	86.80	81	1,933	4.19%
2023/04/06	0	0.00	5	86.58	86.00	-5	1,926	-0.26%
2023/03/31	0	84.47	5.4	85.01	85.00	-5.4	1,898	-0.28%
2023/03/30	0	84.20	0	0.00	84.70	0	1,885	0.00%
2023/03/29	0	84.37	0	0.00	84.70	0	1,883	0.00%
2023/03/28	0	0.00	3	84.50	84.30	-3	1,903	-0.16%
2023/03/27	0	83.10	0.1	83.63	84.00	-0.1	1,907	0.00%
2023/03/24	0.2	83.35	0	0.00	83.20	0.2	1,952	0.01%
2023/03/23	0	0.00	1	83.60	84.00	-1	1,962	-0.05%
2023/03/22	0	82.60	0	0.00	82.70	0	1,966	0.00%
2023/03/20	0.1	82.14	0	0.00	81.50	0.1	1,990	0.00%
2023/03/17	0	0.00	1	82.20	81.70	-1	2,003	-0.05%
2023/03/16	2	81.80	0	0.00	81.60	2	2,001	0.10%
2023/03/15	2	82.10	1	82.90	82.20	1	2,020	0.05%
2023/03/14	3	82.37	0	0.00	82.20	3	2,027	0.15%
2023/03/09	0	84.90	0	0.00	84.50	0	2,034	0.00%
2023/03/08	1	85.20	1.1	85.73	85.70	-0.1	2,083	-0.01%
2023/03/03	0.1	83.84	0.4	83.50	83.90	-0.3	2,167	-0.01%
2023/03/02	0.1	83.61	0	0.00	83.50	0.1	2,191	0.00%
2023/03/01	6.1	83.27	0	0.00	83.60	6.1	2,159	0.28%
2023/02/23	1	85.40	0	0.00	85.00	1	2,102	0.05%
2023/02/22	0.1	84.68	2	85.80	85.10	-1.9	2,114	-0.09%
2023/02/21	1.1	84.09	7	85.64	85.60	-5.9	2,090	-0.28%
2023/02/20	0.1	84.20	2	84.50	84.60	-1.9	2,095	-0.09%
2023/02/17	0.1	84.06	0	0.00	84.20	0.1	2,135	0.01%
2023/02/16	0	83.15	2	84.55	84.00	-2	2,172	-0.09%
2023/02/15	0	82.60	0	0.00	82.30	0	2,175	0.00%
2023/02/14	1	83.50	0	0.00	83.40	1	2,165	0.05%
2023/02/13	0	0.00	1	83.20	82.80	-1	2,184	-0.05%
2023/02/09	0	82.80	0	0.00	83.00	0	2,184	0.00%
2023/02/08	1	82.30	0	0.00	82.30	1	2,189	0.05%
2023/02/07	2	82.95	0	0.00	82.90	2	2,193	0.09%
2023/02/03	1.1	82.34	4	82.30	82.20	-2.9	2,197	-0.13%
2023/02/02	1	81.90	0	0.00	82.80	1	2,213	0.05%
2023/02/01	0.1	82.30	0	0.00	82.70	0.1	2,205	0.00%
2023/01/31	0	0.00	1.1	85.20	83.90	-1.1	2,199	-0.05%
2023/01/30	0.1	84.00	17	84.98	84.60	-16.9	2,191	-0.77%
2023/01/17	0.1	83.67	0	0.00	83.10	0.1	2,142	0.01%
2023/01/16	11	83.60	8	83.13	83.80	3	2,170	0.14%
2023/01/13	0.1	82.20	1	82.40	82.20	-0.9	2,144	-0.04%
2023/01/12	0	0.00	30	81.70	81.70	-30	2,177	-1.38%
2023/01/11	0.1	81.80	0	0.00	81.20	0.1	2,195	0.00%
2023/01/10	0	82.00	1	82.80	82.60	-1	2,199	-0.05%
2023/01/09	0	0.00	2	82.00	82.10	-2	2,187	-0.09%
2023/01/05	0	0.00	0.3	80.10	79.70	-0.3	2,226	-0.01%
2023/01/04	2	79.70	0	0.00	79.70	2	2,248	0.09%
2023/01/03	2	79.10	0	0.00	80.10	2	2,289	0.09%
2022/12/30	4	80.10	2	80.00	80.30	2	2,296	0.09%
2022/12/29	0	80.05	0	0.00	79.70	0	2,321	0.00%
2022/12/28	0	0.00	14	80.58	80.50	-14	2,340	-0.60%
2022/12/27	0	0.00	16	80.91	81.00	-16	2,358	-0.68%
2022/12/26	0.1	80.90	0	0.00	80.30	0.1	2,385	0.01%
2022/12/22	10	80.00	0	0.00	81.00	10	2,446	0.41%
2022/12/21	1	80.10	3	80.20	79.60	-2	2,466	-0.08%
2022/12/20	3.1	80.08	0	0.00	79.70	3.1	2,475	0.12%
2022/12/19	0	80.70	0	0.00	80.30	0	2,472	0.00%
2022/12/16	1.2	81.59	0	0.00	81.00	1.2	2,484	0.05%
2022/12/14	0	0.00	0	82.90	82.80	0	2,532	0.00%
2022/12/13	0	0.00	0.3	81.50	81.00	-0.3	2,539	-0.01%
2022/12/12	0	81.10	0	0.00	81.10	0	2,550	0.00%
2022/12/09	2	81.46	0	0.00	81.50	2	2,610	0.08%
2022/12/08	4	81.50	0	0.00	81.30	4	2,641	0.15%
2022/12/07	0	83.20	0	0.00	82.40	0	2,644	0.00%
2022/12/06	2	83.60	0	0.00	83.30	2	2,635	0.08%
2022/12/05	3	84.30	1	84.20	84.20	2	2,634	0.08%
2022/12/02	1	83.60	0	0.00	83.50	1	2,636	0.04%
2022/12/01	2	83.61	0	0.00	84.30	2	2,665	0.08%
2022/11/29	0	84.10	0	0.00	84.50	0	2,554	0.00%
2022/11/28	4.1	84.05	5	83.78	84.00	-0.9	2,551	-0.04%
2022/11/25	0.1	85.50	99.3	86.12	86.90	-99.2	2,586	-3.83%
2022/11/24	4	85.40	6	84.70	85.40	-2	2,546	-0.08%
2022/11/22	1	83.40	1	83.70	83.40	0	2,609	0.00%
2022/11/21	1	82.60	0	0.00	82.80	1	2,613	0.04%
2022/11/18	1	83.00	0	0.00	82.80	1	2,628	0.04%
2022/11/16	1	83.70	0	0.00	83.20	1	2,626	0.04%
2022/11/15	0	0.00	1	85.70	85.90	-1	2,588	-0.04%
2022/11/14	0	0.00	3	84.60	85.10	-3	2,559	-0.12%
2022/11/11	0	0.00	2	83.50	83.90	-2	2,531	-0.08%
2022/11/10	1.1	82.65	0	0.00	82.50	1.1	2,542	0.04%
2022/11/09	0.1	82.80	1	83.50	83.30	-0.9	2,542	-0.04%
2022/11/08	1.1	82.52	1	83.50	83.30	0.1	2,531	0.00%
2022/11/07	0	0.00	2	82.85	83.00	-2	2,539	-0.08%
2022/11/02	2	81.75	0	0.00	81.90	2	2,544	0.08%
2022/11/01	0	0.00	1	83.20	83.20	-1	2,531	-0.04%
2022/10/31	100.4	82.12	5.1	82.03	83.00	95.3	2,526	3.77%
2022/10/27	0.1	82.32	2.8	83.10	82.00	-2.7	2,536	-0.11%
2022/10/26	0	82.00	0	0.00	82.10	0	2,527	0.00%
2022/10/25	2.1	81.47	5	81.24	81.70	-2.9	2,493	-0.12%
2022/10/24	0	0.00	5	80.10	80.60	-5	2,464	-0.20%
2022/10/21	1	78.20	1	78.50	79.00	0	2,421	0.00%
2022/10/20	1	76.20	1	77.00	77.40	0	2,412	0.00%
2022/10/19	0.3	78.42	0	0.00	77.90	0.3	2,362	0.01%
2022/10/18	1	78.40	1	79.10	79.40	0	2,329	0.00%
2022/10/17	0	78.40	0	0.00	79.00	0	2,350	0.00%
2022/10/14	1	76.00	0	0.00	77.90	1	2,353	0.04%
2022/10/13	6.7	76.34	85	77.59	75.50	-78.3	2,377	-3.29%
2022/10/12	3.1	78.35	12.2	78.37	78.10	-9	2,349	-0.39%
2022/10/11	2.1	78.47	0	0.00	79.00	2.1	2,434	0.09%
2022/10/07	1.1	79.91	0	0.00	80.00	1.1	2,440	0.04%
2022/10/06	1	80.61	0	0.00	80.60	1	2,439	0.04%
2022/10/05	1.2	80.82	0	0.00	80.90	1.2	2,466	0.05%
2022/10/04	8.1	81.29	0	0.00	81.10	8.1	2,478	0.33%
2022/10/03	8	81.26	75	81.80	81.40	-67	2,485	-2.70%
2022/09/30	0	82.40	6.1	82.04	82.90	-6.1	2,506	-0.24%
2022/09/29	0	0.00	0.1	81.10	81.70	-0.1	2,486	0.00%
2022/09/28	71.1	79.15	4	79.63	80.10	67.1	2,503	2.68%
2022/09/27	0	79.89	12	79.17	79.50	-12	2,528	-0.47%
2022/09/26	3.1	78.42	1	78.60	79.60	2.1	2,562	0.08%
2022/09/23	0.1	79.70	95	79.47	79.40	-95	2,590	-3.67%
2022/09/22	13.1	78.90	3	78.70	79.30	10.1	2,605	0.39%
2022/09/21	30	80.30	20	80.40	80.60	10	2,543	0.39%
2022/09/20	1	80.62	0	0.00	80.90	1	2,540	0.04%
2022/09/19	1	81.01	0.1	81.50	81.30	0.9	2,567	0.04%
2022/09/16	16	80.91	0	0.00	82.60	16	2,616	0.61%
2022/09/15	3.1	81.30	3	81.40	81.80	0.1	2,604	0.00%
2022/09/14	7	81.57	6	81.72	81.40	1	2,602	0.04%
2022/09/13	0.1	82.82	2	82.70	82.90	-1.9	2,658	-0.07%
2022/09/12	0.2	82.39	3	82.40	82.50	-2.8	2,721	-0.10%
2022/09/08	3	81.00	3	80.90	81.40	0	2,808	0.00%
2022/09/07	7.1	81.16	0	83.50	80.60	7.1	2,828	0.25%
2022/09/06	0	82.50	1	82.50	82.40	-1	2,841	-0.03%
2022/09/05	7	81.82	4	82.18	81.80	3	2,895	0.10%
2022/09/02	7.1	82.16	2	82.55	82.00	5.1	2,957	0.17%
2022/09/01	13.2	81.89	3	82.90	83.30	10.2	2,964	0.35%
2022/08/31	0	0.00	2	83.70	83.80	-2	2,924	-0.07%
2022/08/30	7.1	83.11	3	82.87	83.20	4.1	2,900	0.14%
2022/08/29	11.1	84.07	3	84.43	83.70	8.1	2,868	0.28%
2022/08/26	6	86.08	2	86.65	86.40	4	2,836	0.14%
2022/08/25	2.1	86.09	5	86.24	86.40	-2.9	2,844	-0.10%
2022/08/24	0.2	84.69	1	85.00	85.10	-0.8	2,835	-0.03%
2022/08/23	1.1	84.82	0	0.00	84.60	1.1	2,907	0.04%
2022/08/22	4.1	85.10	1	85.50	85.50	3.1	2,946	0.11%
2022/08/19	54.1	85.02	4	85.68	85.70	50.1	2,963	1.69%
2022/08/18	52	85.01	2	85.15	85.60	50	2,965	1.69%
2022/08/17	73.1	85.42	3	85.70	85.10	70.1	2,979	2.35%
2022/08/16	3.2	84.64	0	0.00	84.40	3.2	2,938	0.11%
2022/08/15	1.1	84.11	0	0.00	84.60	1.1	2,949	0.04%
2022/08/12	0.7	83.79	4	83.35	83.60	-3.3	2,967	-0.11%
2022/08/11	0	82.90	0	0.00	82.70	0	2,969	0.00%
2022/08/10	4.1	81.93	0	0.00	81.90	4.1	3,007	0.14%
2022/08/09	10	83.00	0	0.00	82.60	10	3,005	0.33%
2022/08/08	1.1	82.73	0	0.00	82.80	1.1	3,008	0.04%
2022/08/05	0	83.50	0	0.00	83.10	0	3,027	0.00%
2022/08/04	5	82.62	1	83.10	82.50	4	3,031	0.13%
2022/08/03	1	84.00	2	84.15	83.90	-1	3,011	-0.03%
2022/08/02	3	83.21	3.1	83.97	83.60	0	3,013	0.00%
2022/08/01	0	84.70	0	0.00	84.50	0	3,016	0.00%
2022/07/29	1	84.11	0	0.00	84.50	1	3,045	0.03%
2022/07/28	0	84.20	0	0.00	84.10	0	3,049	0.00%
2022/07/27	0	83.80	0	0.00	84.00	0	3,046	0.00%
2022/07/26	0	83.70	0	84.00	83.50	0	3,045	0.00%
2022/07/25	4.1	83.40	0	0.00	83.90	4.1	3,066	0.14%
2022/07/22	0	83.00	2	82.80	82.60	-2	3,090	-0.06%
2022/07/21	1	82.50	0	0.00	83.30	1	3,085	0.03%
2022/07/20	11.1	83.08	0	0.00	82.60	11.1	3,091	0.36%
2022/07/19	0	84.20	0	0.00	84.70	0	3,084	0.00%
2022/07/18	7	82.14	8	83.80	84.20	-1	3,087	-0.03%
2022/07/15	5.4	82.36	0	0.00	82.10	5.4	2,991	0.18%
2022/07/14	1	83.52	0	0.00	84.40	1	2,969	0.03%
2022/07/13	15	84.15	1	84.30	84.20	14	2,964	0.47%
2022/07/12	47.7	82.94	1	84.10	82.80	46.7	2,925	1.60%
2022/07/11	3.2	87.95	72	89.04	87.70	-68.8	2,889	-2.38%
2022/07/08	2.4	89.08	0	0.00	89.40	2.4	2,868	0.08%
2022/07/07	0	90.10	0	0.00	89.50	0	2,845	0.00%
2022/07/06	2.1	91.12	0	0.00	90.30	2.1	2,827	0.07%
2022/07/05	0.5	93.24	0	93.40	93.30	0.5	2,822	0.02%
2022/07/04	1	96.40	52	95.02	94.90	-51	2,783	-1.83%
2022/07/01	0.3	92.82	0	0.00	93.00	0.3	2,781	0.01%
2022/06/30	5.3	94.52	20	94.30	93.80	-14.7	2,788	-0.53%
2022/06/29	0.2	95.25	1	95.80	95.70	-0.8	2,762	-0.03%
2022/06/28	12.2	95.89	1	96.10	96.00	11.2	2,779	0.40%
2022/06/27	1.1	95.27	0.3	96.65	95.20	0.8	2,803	0.03%
2022/06/24	0	0.00	3	94.90	95.00	-3	2,768	-0.11%
2022/06/23	0	0.00	1	94.30	93.40	-1	2,723	-0.04%
2022/06/22	0.3	92.11	0	0.00	92.10	0.3	2,695	0.01%
2022/06/21	1	93.10	6	93.83	93.90	-5	2,668	-0.19%
2022/06/20	8.1	94.52	509	94.64	94.50	-500.9	2,615	-19.15%	大賣/鉅額交易
2022/06/17	0	0.00	46.3	96.74	96.00	-46.3	2,553	-1.81%
2022/06/15	1	96.50	9	97.08	96.90	-8	2,471	-0.32%
2022/06/14	0	96.50	4.1	96.71	96.90	-4.1	2,479	-0.16%
2022/06/13	0	95.30	0	0.00	95.30	0	2,490	0.00%
2022/06/10	2	95.85	106	96.02	96.00	-104	2,474	-4.20%	大賣/鉅額交易
2022/06/09	1	96.80	1.2	97.32	97.00	-0.2	2,524	-0.01%
2022/06/08	4	96.05	0	0.00	96.10	4	2,579	0.16%
2022/06/06	0	0.00	50	96.60	96.70	-50	2,719	-1.84%
2022/06/01	38	96.08	20	96.90	96.00	18	2,968	0.61%
2022/05/31	0	0.00	0.2	96.13	96.80	-0.2	3,005	-0.01%
2022/05/26	20	93.90	0	0.00	93.90	20	3,041	0.66%
2022/05/25	115.1	94.95	0	0.00	95.00	115.1	3,072	3.75%	大買/鉅額交易
2022/05/24	160	94.01	0	0.00	93.90	160	3,098	5.16%	大買/鉅額交易
2022/05/23	298	94.63	0	0.00	94.60	298	3,090	9.64%	大買/鉅額交易
2022/05/20	0	0.00	2	94.05	94.40	-2	3,149	-0.06%
2022/05/18	1	92.39	2.1	93.26	93.80	-1.1	3,117	-0.03%
2022/05/17	1	92.50	2.2	92.04	92.20	-1.2	3,110	-0.04%
2022/05/13	0	0.00	2	90.40	90.50	-2	3,159	-0.06%
2022/05/12	0.2	89.00	0	0.00	88.70	0.2	3,203	0.01%
2022/05/11	1	89.50	0.1	90.10	90.20	0.9	3,218	0.03%
2022/05/10	3	90.10	0	0.00	90.10	3	3,215	0.09%
2022/05/09	2	89.30	50	89.65	90.40	-48	3,235	-1.48%
2022/05/06	0.1	91.50	0	0.00	91.20	0.1	3,221	0.00%
2022/05/05	2	91.70	6.1	91.99	91.90	-4.1	3,235	-0.13%
2022/05/04	0.1	90.70	1.1	90.27	90.20	-1	3,227	-0.03%
2022/05/03	1	90.01	0	0.00	90.20	1	3,290	0.03%
2022/04/29	0	0.00	12	90.07	91.60	-12	3,296	-0.36%
2022/04/28	4.1	88.98	5	89.20	89.20	-0.9	3,289	-0.03%
2022/04/27	4	88.98	3	89.03	89.10	1	3,267	0.03%
2022/04/26	4	89.95	0	0.00	89.70	4	3,258	0.12%
2022/04/25	37.3	90.14	0	0.00	90.10	37.3	3,251	1.15%
2022/04/22	0.2	92.00	1	91.70	92.00	-0.9	3,213	-0.03%
2022/04/21	0.1	93.00	0	0.00	92.40	0.1	3,221	0.00%
2022/04/19	1	92.21	1	92.30	92.20	0	3,228	0.00%
2022/04/18	28.1	92.09	0	0.00	91.80	28.1	3,249	0.86%
2022/04/15	2	92.80	0	0.00	92.50	2	3,248	0.06%
2022/04/14	2	93.55	1	93.80	93.40	1	3,252	0.03%
2022/04/13	0.1	93.70	0.1	93.80	94.00	-0.1	3,269	0.00%
2022/04/12	22	92.75	0	0.00	92.80	22	3,257	0.68%
2022/04/11	20	93.39	0.2	93.23	93.30	19.8	3,256	0.61%
2022/04/08	4.1	94.20	0	0.00	94.40	4.1	3,228	0.13%
2022/04/07	0.1	94.20	0.1	94.20	93.60	0.1	3,227	0.00%
2022/04/06	0.1	94.35	0	94.90	95.50	0	3,225	0.00%
2022/04/01	2.1	94.03	15	94.20	94.50	-12.9	3,181	-0.41%
2022/03/31	1.2	94.95	0	0.00	94.30	1.2	3,181	0.04%
2022/03/30	5	94.80	1	95.50	95.10	4	3,161	0.13%
2022/03/29	0.1	94.80	2.5	94.78	94.70	-2.4	3,122	-0.08%
2022/03/28	1	95.00	0	0.00	95.10	1	3,110	0.03%
2022/03/25	0.2	95.80	1	95.10	96.20	-0.8	3,117	-0.03%
2022/03/24	11	95.71	0	0.00	95.40	11	3,121	0.35%
2022/03/23	5	96.10	2	96.65	96.20	3	3,159	0.09%
2022/03/22	0.3	96.50	0	0.00	96.10	0.3	3,163	0.01%
2022/03/21	0.2	95.90	14	95.74	95.60	-13.8	3,237	-0.43%
2022/03/18	7	96.11	1	95.61	95.70	6	3,252	0.18%
2022/03/17	28.3	95.25	87	95.51	96.00	-58.8	3,226	-1.82%
2022/03/16	38	92.67	0	0.00	94.90	38	3,170	1.20%
2022/03/15	6.2	93.88	0	0.00	93.60	6.2	3,114	0.20%
2022/03/14	16	94.76	1	94.30	95.20	15	3,089	0.49%
2022/03/11	14.2	95.76	3	95.70	95.70	11.2	3,053	0.37%
2022/03/10	6.3	98.49	12	98.73	98.00	-5.8	2,967	-0.19%
2022/03/09	1.5	99.97	4.1	99.90	100.00	-2.6	2,885	-0.09%
2022/03/08	3.2	99.67	10	99.75	99.20	-6.9	2,821	-0.24%
2022/03/07	64	101.71	13.1	101.58	100.50	50.9	2,755	1.85%
2022/03/04	23.3	100.35	53	100.71	100.50	-29.8	2,671	-1.11%
2022/03/03	11.1	100.77	0	0.00	101.50	11.1	2,656	0.42%
2022/03/02	15.1	101.49	17.2	101.75	100.50	-2.1	2,639	-0.08%
2022/03/01	16	100.00	27.6	100.06	100.00	-11.6	2,584	-0.45%
2022/02/25	4.1	96.60	1	97.30	97.80	3.1	2,546	0.12%
2022/02/24	4.9	96.36	4	96.48	96.90	0.9	2,542	0.03%
2022/02/23	1	96.70	1	97.00	97.30	0	2,563	0.00%
2022/02/22	12	96.53	13	96.03	96.10	-1	2,608	-0.04%
2022/02/21	1	98.00	5	98.00	98.00	-4	2,601	-0.15%
2022/02/18	1	98.80	1	98.60	98.50	0	2,635	0.00%
2022/02/17	0	98.90	5.1	99.56	99.50	-5	2,633	-0.19%
2022/02/16	40	97.62	9	97.86	98.60	31	2,618	1.18%
2022/02/15	4.1	98.24	23	98.92	97.90	-18.9	2,589	-0.73%
2022/02/14	7.2	100.34	14	100.04	98.90	-6.9	2,581	-0.27%
2022/02/11	20	98.89	3	98.90	98.70	17	2,541	0.67%
2022/02/10	2.1	98.31	7.3	98.51	98.50	-5.3	2,523	-0.21%
2022/02/09	4	98.55	4.1	98.30	98.90	-0.1	2,536	0.00%
2022/02/08	17	98.00	0.3	98.23	98.00	16.7	2,546	0.66%
2022/02/07	15	98.20	1	98.10	97.80	14	2,551	0.55%
2022/01/26	0	0.00	1	96.60	96.10	-1	2,550	-0.04%
2022/01/25	8.3	95.44	17.3	95.11	95.60	-8.9	2,596	-0.34%
2022/01/24	4	97.75	1.1	97.90	98.00	3	2,567	0.12%
2022/01/21	3.1	96.76	0	0.00	96.70	3.1	2,589	0.12%
2022/01/20	2	97.90	0	0.00	98.10	2	2,608	0.08%
2022/01/19	35	98.11	0	0.00	98.20	35	2,618	1.34%
2022/01/18	1.1	98.48	0	0.00	98.00	1.1	2,624	0.04%
2022/01/17	5	97.72	1	97.90	97.30	4	2,657	0.15%
2022/01/14	18.1	98.47	0	0.00	98.50	18.1	2,678	0.67%
2022/01/13	69	100.48	4.3	100.35	100.50	64.7	2,701	2.39%
2022/01/12	0	98.80	3.1	98.86	99.40	-3.1	2,723	-0.11%
2022/01/11	0.1	96.90	1	98.30	98.40	-1	2,767	-0.03%
2022/01/10	5	97.80	2	97.40	97.80	3	2,821	0.11%
2022/01/07	5	97.52	4	97.43	97.30	1	2,863	0.03%
2022/01/06	2	97.25	0.1	96.80	97.30	1.9	2,895	0.07%
2022/01/04	0	0.00	29.1	95.93	96.10	-29.1	3,016	-0.96%
2022/01/03	15.1	95.93	1	96.70	95.80	14.1	3,063	0.46%
2021/12/30	2	96.05	0	0.00	95.90	2	3,177	0.06%
2021/12/27	0.1	96.90	5.1	96.84	97.10	-5	3,556	-0.14%
2021/12/24	0.3	96.89	0.1	96.80	96.80	0.2	3,678	0.00%
2021/12/23	0	0.00	10.1	96.10	96.20	-10.1	3,807	-0.27%
2021/12/22	1	95.00	36	95.11	95.00	-35	4,196	-0.83%
2021/12/21	0.1	95.08	0	0.00	95.00	0.1	4,273	0.00%
2021/12/20	92.2	94.97	0	0.00	95.00	92.2	4,381	2.10%
2021/12/17	2	95.65	0	0.00	95.90	2	4,398	0.05%
2021/12/16	6.1	95.12	1	95.00	95.10	5.1	4,376	0.12%
2021/12/15	14.1	94.55	0	0.00	94.70	14.1	4,413	0.32%
2021/12/14	10	95.48	22.1	95.60	95.60	-12.1	4,378	-0.28%
2021/12/13	52.1	95.71	0	0.00	95.70	52.1	4,375	1.19%
2021/12/10	1	96.80	1	96.70	96.70	0	4,362	0.00%
2021/12/09	1	97.51	4	97.70	97.50	-3	4,369	-0.07%
2021/12/08	6	97.68	6.2	98.29	97.70	-0.2	4,361	0.00%
2021/12/07	6	97.02	0	0.00	97.70	6	4,344	0.14%
2021/12/06	0	0.00	3	97.10	97.00	-3	4,335	-0.07%
2021/12/03	0	0.00	2	97.00	97.00	-2	4,360	-0.05%
2021/12/02	0.1	96.80	0	0.00	97.00	0.1	4,350	0.00%
2021/12/01	3	96.60	3	96.20	96.80	0	4,344	0.00%
2021/11/30	0.2	97.10	1	96.90	95.40	-0.9	4,355	-0.02%
2021/11/29	14.2	95.52	7	96.17	97.20	7.2	4,255	0.17%
2021/11/26	14	97.07	0	0.00	97.00	14	4,239	0.33%
2021/11/25	39.1	98.40	0	0.00	98.40	39.1	4,241	0.92%
2021/11/24	3	98.37	3	98.40	98.80	0	4,279	0.00%
2021/11/23	5.1	96.19	0	0.00	96.00	5.1	4,262	0.12%
2021/11/22	6.1	97.11	16.2	97.26	97.00	-10	4,313	-0.23%
2021/11/19	5.5	98.87	17	99.00	98.80	-11.5	4,257	-0.27%
2021/11/18	10	99.86	72	99.98	100.50	-62	4,262	-1.45%
2021/11/17	2	100.50	1	100.50	101.50	1	4,222	0.02%
2021/11/16	1	102.00	100	102.50	102.00	-99	4,222	-2.34%
2021/11/15	5	102.99	5	102.70	103.00	0	4,332	0.00%
2021/11/12	1.2	102.86	0.1	102.00	102.50	1.1	4,341	0.02%
2021/11/11	0	0.00	0.2	101.50	102.00	-0.2	4,342	0.00%
2021/11/10	10	102.00	2	102.25	102.50	8	4,333	0.18%
2021/11/09	3	101.50	2	100.50	101.50	1	4,332	0.02%
2021/11/08	0	102.00	12	102.00	102.00	-12	4,327	-0.28%
2021/11/05	1	100.00	1.5	100.67	102.00	-0.5	4,324	-0.01%
2021/11/04	2.1	100.51	0	0.00	101.50	2.1	4,295	0.05%
2021/11/03	3	101.83	1	102.00	102.00	2	4,323	0.05%
2021/11/02	4	102.38	91	102.33	102.50	-87	4,322	-2.01%
2021/11/01	0	101.50	1	101.50	101.50	-1	4,306	-0.02%
2021/10/29	11.6	100.91	1.4	100.50	100.00	10.2	4,311	0.24%
2021/10/28	0	102.00	109.1	102.06	102.00	-109	4,335	-2.51%	大賣/鉅額交易
2021/10/27	0	0.00	200	103.38	104.00	-200	4,335	-4.61%	大賣/鉅額交易
2021/10/26	0	0.00	1	102.50	103.50	-1	4,408	-0.02%
2021/10/25	3.1	102.82	0.1	103.15	103.50	3	4,400	0.07%
2021/10/22	9	101.11	1	101.51	101.50	8	4,451	0.18%
2021/10/21	2.2	104.03	1.1	104.95	103.50	1.1	4,467	0.03%
2021/10/20	14.2	103.33	0	0.00	104.00	14.2	4,547	0.31%
2021/10/19	1	104.99	0	104.00	104.50	1	4,570	0.02%
2021/10/18	2	104.00	4	105.74	105.00	-2	4,542	-0.04%
2021/10/15	0	0.00	10.1	102.30	103.00	-10.1	4,535	-0.22%
2021/10/14	10	100.60	0	0.00	101.00	10	4,520	0.22%
2021/10/13	11.2	103.50	19.1	104.05	103.00	-7.9	4,517	-0.17%
2021/10/12	5	100.00	7	101.57	102.00	-2	4,479	-0.04%
2021/10/08	10	101.00	1	101.00	101.50	9	4,433	0.20%
2021/10/07	10	100.25	6	101.75	102.00	4	4,387	0.09%
2021/10/06	8.2	100.62	13	100.47	101.50	-4.8	4,290	-0.11%
2021/10/05	6	99.38	16.1	99.48	98.90	-10.1	4,158	-0.24%
2021/10/04	2	98.80	2	98.10	97.40	0	3,976	0.00%
2021/10/01	142.1	96.95	259	96.34	96.80	-116.9	3,945	-2.96%	大買/大賣/鉅額交易
2021/09/30	87	100.19	36.6	99.88	99.20	50.5	3,847	1.31%
2021/09/29	284.3	103.70	170.5	102.42	102.00	113.8	3,739	3.04%	大買/大賣/鉅額交易
2021/09/28	63	98.26	223.1	98.49	99.70	-160.1	3,451	-4.64%	大賣/鉅額交易
2021/09/27	168.1	96.99	1	96.20	96.60	167.1	3,475	4.81%	大買/鉅額交易
2021/09/24	3	94.71	0	0.00	95.00	3	3,347	0.09%
2021/09/22	26.1	92.76	12	94.13	92.80	14.1	3,305	0.43%
2021/09/17	30	95.70	62	97.01	95.70	-32	3,233	-0.99%
2021/09/15	0	0.00	1.3	98.01	97.30	-1.3	3,209	-0.04%
2021/09/14	0	0.00	3	97.93	98.00	-3	3,255	-0.09%
2021/09/13	10	96.60	1	97.20	97.30	9	3,254	0.28%
2021/09/09	0	96.30	0.2	95.00	96.00	-0.1	3,357	0.00%
2021/09/07	0	0.00	5	96.90	96.30	-5	3,393	-0.15%
2021/09/06	0	0.00	14	96.95	96.60	-14	3,410	-0.41%
2021/09/03	38	96.89	1	97.50	97.70	37	3,414	1.08%
2021/09/02	82.1	96.02	1	96.20	96.20	81.1	3,406	2.38%
2021/09/01	30.1	96.78	0	0.00	96.70	30.1	3,458	0.87%
2021/08/31	83	96.91	0	0.00	97.80	83	3,493	2.38%
2021/08/30	0	0.00	4	98.00	98.50	-4	3,494	-0.11%
2021/08/27	3.2	95.81	0.1	96.20	96.30	3.1	3,493	0.09%
2021/08/26	109	95.31	96	93.57	95.40	13	3,549	0.37%	大買/
2021/08/25	2.1	93.91	1	94.50	94.60	1.1	3,537	0.03%
2021/08/24	97.1	93.77	2	94.76	95.00	95.1	3,542	2.68%
2021/08/23	6	92.65	0	0.00	92.80	6	3,505	0.17%
2021/08/20	10	91.20	1	91.10	91.30	9	3,502	0.26%
2021/08/19	68.1	92.94	7	91.30	91.10	61.1	3,544	1.72%
2021/08/18	4	94.10	0	0.00	94.40	4	3,446	0.12%
2021/08/16	1	95.30	0	0.00	95.50	1	3,426	0.03%
2021/08/13	2	96.50	2.4	96.59	96.50	-0.3	3,442	-0.01%
2021/08/12	6	97.02	1	97.50	96.90	5	3,473	0.14%
2021/08/11	0	97.00	0	0.00	97.40	0	3,518	0.00%
2021/08/10	1	96.02	0	0.00	96.50	1	3,543	0.03%
2021/08/09	5	95.67	1	96.10	96.70	4	3,594	0.11%
2021/08/06	70	96.04	3	96.23	96.80	67	3,609	1.86%
2021/08/05	3	97.03	0	0.00	97.00	3	3,675	0.08%
2021/08/04	5	97.22	0	0.00	97.50	5	3,804	0.13%
2021/08/03	3.1	97.54	309	97.01	97.90	-305.9	3,930	-7.78%	大賣/鉅額交易
2021/08/02	2	99.01	2	98.30	99.70	0	3,924	0.00%
2021/07/30	8.1	97.42	56	97.99	97.30	-47.9	3,976	-1.20%
2021/07/29	58	98.96	1	98.20	99.00	57	4,112	1.39%
2021/07/28	2	96.82	4	98.83	98.50	-2	4,132	-0.05%
2021/07/27	7.1	98.13	5	98.58	98.30	2.1	4,215	0.05%
2021/07/26	23.6	97.95	1.1	97.70	97.80	22.5	4,192	0.54%
2021/07/23	11.7	101.80	8	101.13	100.50	3.7	4,119	0.09%
2021/07/22	1.1	100.50	1	101.00	100.50	0.1	4,100	0.00%
2021/07/21	24	98.78	0	0.00	100.50	24	4,092	0.59%
2021/07/20	26	100.87	0	102.00	100.00	26	4,053	0.64%
2021/07/19	38	101.09	22	101.09	102.00	16	4,079	0.39%
2021/07/16	3.1	102.87	27	104.52	102.00	-24	4,121	-0.58%
2021/07/15	2	105.25	1	105.00	105.50	1	4,188	0.02%
2021/07/14	2	105.75	0	0.00	106.00	2	4,221	0.05%
2021/07/13	3	106.34	0	0.00	106.50	3	4,297	0.07%
2021/07/12	9.2	108.58	2	107.00	107.00	7.2	4,329	0.17%
2021/07/09	10	108.45	1	109.50	110.00	9	4,367	0.21%
2021/07/08	1	109.00	4.1	109.03	109.00	-3.1	4,401	-0.07%
2021/07/07	36.1	112.00	44.1	111.16	112.00	-8	4,490	-0.18%
2021/07/06	10.1	114.51	1	116.00	114.50	9.1	4,525	0.20%
2021/07/05	97.1	115.56	11.4	115.02	115.50	85.7	4,516	1.90%
2021/07/02	10	111.15	10.3	109.99	110.00	-0.3	4,449	-0.01%
2021/07/01	2	106.00	0	0.00	106.00	2	4,381	0.05%
2021/06/30	3	106.50	0	0.00	106.50	3	4,412	0.07%
2021/06/28	5.3	108.53	1	108.50	108.50	4.3	4,466	0.10%
2021/06/25	0.2	109.03	2	109.00	109.00	-1.8	4,515	-0.04%
2021/06/24	10	108.50	6	109.92	109.50	4	4,537	0.09%
2021/06/23	18	107.28	4	108.88	110.00	14	4,574	0.31%
2021/06/22	4	106.25	62.1	106.00	106.00	-58.1	4,564	-1.27%
2021/06/21	98	103.39	2.1	104.98	103.50	96	4,583	2.09%
2021/06/18	46	104.93	4.2	105.38	104.50	41.8	4,556	0.92%
2021/06/17	2.1	108.55	1	108.50	108.50	1.1	4,507	0.02%
2021/06/16	0	0.00	13.9	110.10	111.50	-13.9	4,606	-0.30%
2021/06/15	1	109.50	0.1	109.50	108.50	0.9	4,591	0.02%
2021/06/11	0	0.00	13.1	108.65	108.00	-13.1	4,649	-0.28%
2021/06/10	21	109.02	13.5	109.85	109.50	7.5	4,666	0.16%
2021/06/09	11.4	109.00	55	108.96	110.00	-43.6	4,650	-0.94%
2021/06/08	0.1	108.00	10	108.15	107.50	-9.9	4,635	-0.21%
2021/06/07	3	106.01	3.9	106.50	106.50	-0.8	4,638	-0.02%
2021/06/04	12	106.25	13	107.27	106.50	-1	4,627	-0.02%
2021/06/03	10.1	107.00	108.1	106.79	106.00	-98	4,634	-2.12%	大賣/
2021/06/02	104.6	105.00	45.1	104.48	106.00	59.5	4,655	1.28%	大買/
2021/06/01	0	0.00	34	101.53	102.00	-34	4,643	-0.73%
2021/05/31	0	0.00	30	100.42	100.00	-30	4,740	-0.63%
2021/05/28	3	98.34	4.2	98.58	98.80	-1.2	4,860	-0.02%
2021/05/27	6.1	97.32	0	0.00	97.20	6.1	4,922	0.12%
2021/05/26	22	99.38	2	100.10	100.50	20	5,004	0.40%
2021/05/25	8.4	99.18	11.1	99.68	99.50	-2.7	5,071	-0.05%
2021/05/24	2	97.55	1	97.50	97.50	1	5,124	0.02%
2021/05/21	3	97.30	7	100.00	98.20	-4	5,256	-0.08%
2021/05/20	0	0.00	1	97.80	97.30	-1	5,272	-0.02%
2021/05/18	2	95.20	2.2	98.64	99.00	-0.2	5,314	0.00%
2021/05/17	1.1	95.11	1.1	95.58	95.40	0.1	5,422	0.00%
2021/05/14	206.1	95.98	5	95.88	96.70	201.1	5,492	3.66%	大買/鉅額交易
2021/05/13	8.5	96.58	8.6	96.67	95.00	0	5,442	0.00%
2021/05/12	14.2	98.92	25.5	102.05	97.70	-11.3	5,353	-0.21%
2021/05/11	68	107.19	72.2	108.06	104.00	-4.2	5,235	-0.08%
2021/05/10	12.2	107.49	4.3	107.81	107.50	7.9	5,101	0.16%
2021/05/07	10	105.57	12.1	107.44	105.00	-2.1	5,150	-0.04%
2021/05/06	2	106.76	102.4	106.93	108.50	-100.3	5,110	-1.96%	大賣/
2021/05/05	2	102.98	3.3	103.09	104.00	-1.3	4,912	-0.03%
2021/05/04	12.3	104.49	31.2	102.79	101.00	-18.9	4,927	-0.38%
2021/05/03	0	103.00	3	102.83	102.00	-3	4,778	-0.06%
2021/04/29	41	103.01	11.5	103.48	103.50	29.5	4,790	0.62%
2021/04/28	0	0.00	18	102.94	103.00	-18	4,769	-0.38%
2021/04/26	0.1	101.00	9	102.56	102.50	-8.9	4,836	-0.18%
2021/04/23	1	101.50	2	102.00	102.50	-1	4,841	-0.02%
2021/04/22	5	100.40	4	100.75	101.00	1	4,853	0.02%
2021/04/21	8	99.29	3	101.17	99.00	5	4,784	0.10%
2021/04/20	0.8	102.50	3.2	102.31	103.00	-2.5	4,722	-0.05%
2021/04/19	4.1	102.26	5.5	102.82	103.00	-1.4	4,728	-0.03%
2021/04/16	3	102.00	16.2	102.05	102.00	-13.2	4,702	-0.28%
2021/04/15	216	101.55	8	101.56	101.50	208	4,770	4.36%	大買/鉅額交易
2021/04/14	62	99.99	8	100.00	99.20	54	4,746	1.14%
2021/04/13	2.1	99.80	20.2	100.17	100.00	-18.1	4,773	-0.38%
2021/04/12	232	97.95	2	98.10	98.20	230	4,721	4.87%	大買/鉅額交易
2021/04/09	1	98.00	7	97.94	98.00	-6	4,717	-0.13%
2021/04/08	0	0.00	3.2	97.94	98.20	-3.2	4,801	-0.07%
2021/04/07	28	97.41	0	97.70	98.00	28	4,883	0.57%
2021/04/06	1,000	97.53	1.3	97.70	97.40	998.7	4,853	20.58%	大買/鉅額交易
2021/04/01	2	96.60	6	96.82	96.70	-4	4,850	-0.08%
2021/03/31	116	96.51	182	96.45	96.80	-66	4,836	-1.36%	大買/大賣/
2021/03/30	8	96.30	0	96.40	96.60	8	4,785	0.17%
2021/03/29	10	97.32	354.3	97.11	96.60	-344.2	4,749	-7.25%	大賣/鉅額交易
2021/03/26	6.4	96.17	0.1	96.60	96.80	6.3	4,737	0.13%
2021/03/25	2.5	95.35	0	0.00	95.60	2.5	4,729	0.05%
2021/03/24	6.2	95.18	12	95.35	95.40	-5.8	4,725	-0.12%
2021/03/23	2.5	96.27	1	96.70	96.10	1.5	4,734	0.03%
2021/03/22	17	96.12	1	96.00	96.30	16	4,813	0.33%
2021/03/19	13.2	95.68	504	95.31	95.80	-490.8	4,833	-10.15%	大賣/鉅額交易
2021/03/18	5.1	98.36	137	98.36	98.20	-131.9	4,728	-2.79%	大賣/鉅額交易
2021/03/17	12.2	98.29	2	99.05	98.20	10.2	4,719	0.22%
2021/03/16	0	0.00	16.4	99.31	100.50	-16.4	4,676	-0.35%
2021/03/15	0	0.00	1	100.50	100.50	-1	4,695	-0.02%
2021/03/12	13	100.96	3	101.17	101.50	10	4,724	0.21%
2021/03/11	0	0.00	1	103.00	103.00	-1	4,729	-0.02%
2021/03/10	1	100.50	1	101.00	101.50	0	4,754	0.00%
2021/03/09	1	102.00	1	101.50	101.50	0	4,752	0.00%
2021/03/08	872.3	102.54	24	102.12	102.50	848.3	4,739	17.90%	大買/鉅額交易
2021/03/05	300.1	99.49	8.4	99.25	99.00	291.7	4,688	6.22%	大買/鉅額交易
2021/03/04	171.2	99.14	13	99.32	99.80	158.2	4,785	3.31%	大買/鉅額交易
2021/03/03	652	99.31	6	99.25	100.00	646	4,698	13.75%	大買/鉅額交易
2021/03/02	6.3	98.30	27	99.42	97.00	-20.7	4,609	-0.45%
2021/02/26	386.1	100.11	3	100.33	100.00	383	4,582	8.36%	大買/鉅額交易
2021/02/25	206	102.94	16	102.72	102.50	190	4,480	4.24%	大買/鉅額交易
2021/02/24	8	101.10	31	101.79	100.50	-23	4,501	-0.51%
2021/02/23	15.2	102.14	21.1	101.47	103.00	-5.9	4,467	-0.13%
2021/02/22	19	98.54	28	98.04	98.20	-9	4,384	-0.21%
2021/02/19	324.7	96.70	10	96.88	97.00	314.7	4,437	7.09%	大買/鉅額交易
2021/02/18	5.2	96.97	5.2	97.31	96.60	0.1	4,452	0.00%
2021/02/17	31.1	95.89	5.1	96.25	95.80	26	4,480	0.58%
2021/02/05	268	91.07	12	91.85	91.90	256	4,398	5.82%	大買/鉅額交易
2021/02/04	0	91.50	1	91.90	91.20	-1	4,439	-0.02%
2021/02/03	5.1	91.09	0	0.00	91.70	5.1	4,752	0.11%
2021/02/02	3	90.27	1	91.50	91.40	2	4,936	0.04%
2021/02/01	0	0.00	5	89.36	90.00	-5	4,908	-0.10%
2021/01/29	3	90.20	3	90.00	89.10	0	4,882	0.00%
2021/01/28	85	92.23	0	0.00	91.40	85	4,781	1.78%
2021/01/27	0	0.00	1	94.70	94.00	-1	4,736	-0.02%
2021/01/26	104	93.75	0	0.00	93.70	104	4,750	2.19%	大買/鉅額交易
2021/01/25	0.2	94.96	1	94.20	95.90	-0.8	4,705	-0.02%
2021/01/22	7	95.01	2	95.10	94.50	5	4,746	0.11%
2021/01/21	4	96.38	0.1	96.00	96.20	3.9	4,723	0.08%
2021/01/20	1.1	95.85	1	96.80	95.20	0.1	4,716	0.00%
2021/01/19	6	97.42	1	98.70	99.20	5	4,621	0.11%
2021/01/18	63	96.68	6	97.88	98.00	57	4,596	1.24%
2021/01/15	54	100.34	2	100.50	99.10	52	4,561	1.14%
2021/01/14	169	101.99	0	0.00	102.00	169	4,552	3.71%	大買/鉅額交易
2021/01/13	2	101.25	1	102.00	102.00	1	4,549	0.02%
2021/01/12	168.1	100.99	7	100.00	101.00	161.1	4,493	3.59%	大買/鉅額交易
2021/01/11	4	102.50	2	101.75	102.00	2	4,454	0.04%
2021/01/08	0.2	102.43	17	103.15	104.00	-16.8	4,413	-0.38%
2021/01/07	3.1	100.16	3	100.00	100.00	0.1	4,316	0.00%
2021/01/06	2	99.30	8	99.93	99.50	-6	4,293	-0.14%
2021/01/05	278	98.66	1	98.70	99.20	277	4,211	6.58%	大買/鉅額交易
2021/01/04	5	98.92	20.1	99.40	100.00	-15.1	4,175	-0.36%
2020/12/31	3.2	99.94	6	100.00	99.80	-2.8	4,124	-0.07%
2020/12/30	31	95.95	42.1	97.30	98.50	-11.1	4,049	-0.27%
2020/12/29	8	95.16	0	0.00	95.40	8	3,967	0.20%
2020/12/28	1	93.70	13	95.12	95.40	-12	3,990	-0.30%
2020/12/25	12	94.29	3	94.50	94.20	9	3,954	0.23%
2020/12/24	95	94.24	0.5	94.20	94.50	94.5	3,950	2.39%
2020/12/23	2.2	92.47	0	0.00	93.40	2.2	3,950	0.05%
2020/12/22	3.1	94.35	4	94.60	93.50	-0.9	3,957	-0.02%
2020/12/21	135.2	94.79	12	94.13	94.90	123.2	4,034	3.05%	大買/鉅額交易
2020/12/18	95	93.95	0	0.00	92.80	95	4,011	2.37%
2020/12/17	7	94.80	7	93.80	94.00	0	4,005	0.00%
2020/12/16	0	0.00	17	94.52	94.70	-17	4,000	-0.42%
2020/12/15	1	92.60	38	93.77	93.00	-37	3,999	-0.93%
2020/12/14	8	94.40	22	94.45	94.50	-14	3,980	-0.35%
2020/12/11	31	93.78	3	94.10	94.40	28	3,975	0.70%
2020/12/10	2	93.35	5	94.08	93.20	-3	3,936	-0.08%
2020/12/09	1	93.20	2	94.00	94.30	-1	3,919	-0.03%
2020/12/08	3	92.87	46	92.46	92.90	-43	3,882	-1.11%
2020/12/07	0	0.00	16.1	93.98	93.90	-16.1	3,852	-0.42%
2020/12/04	124.2	94.17	54	94.44	94.90	70.2	3,821	1.84%	大買/
2020/12/03	8	92.85	4.3	93.40	92.80	3.8	3,754	0.10%
2020/12/02	9	92.06	1	92.60	92.90	8	3,740	0.21%
2020/12/01	52.3	92.63	3.1	92.08	92.70	49.2	3,733	1.32%
2020/11/30	18	93.02	12	93.43	90.50	6	3,718	0.16%
2020/11/27	0.1	94.30	6	94.85	94.50	-5.9	3,575	-0.17%
2020/11/26	2	95.05	10.1	95.30	95.60	-8.1	3,579	-0.23%
2020/11/25	15	95.80	8.5	96.18	95.20	6.5	3,579	0.18%
2020/11/24	6	95.25	8.2	96.19	94.80	-2.2	3,530	-0.06%
2020/11/23	16	94.97	9	95.64	94.70	7	3,470	0.20%
2020/11/20	0	0.00	1	93.50	93.90	-1	3,367	-0.03%
2020/11/19	0	0.00	166	93.72	94.00	-166	3,345	-4.96%	大賣/鉅額交易
2020/11/18	3	92.60	45	93.45	93.30	-42	3,297	-1.27%
2020/11/17	2	92.40	13	92.21	92.50	-11	3,214	-0.34%
2020/11/16	0.2	92.34	18	92.43	92.20	-17.8	3,162	-0.56%
2020/11/13	4	91.58	9.1	91.59	92.20	-5.1	3,104	-0.16%
2020/11/12	9	90.86	115	92.09	92.20	-106	3,047	-3.48%	大賣/鉅額交易
2020/11/11	203.3	91.14	256	90.19	92.20	-52.7	2,894	-1.82%	大買/大賣/
2020/11/10	145	84.28	95	85.58	86.00	50	2,579	1.94%	大買/
2020/11/09	3	81.60	9	81.79	81.90	-6	2,379	-0.25%
2020/11/05	1	81.00	3	81.10	81.20	-2	2,400	-0.08%
2020/11/04	2	80.55	17	80.69	80.90	-15	2,421	-0.62%
2020/11/03	1	79.30	6	79.62	80.10	-5	2,451	-0.20%
2020/11/02	3	78.57	5	78.80	79.10	-2	2,458	-0.08%
2020/10/30	8	78.79	2	79.05	78.60	6	2,448	0.25%
2020/10/29	3	79.50	0.5	80.50	80.00	2.5	2,398	0.10%
2020/10/28	1	80.00	0	0.00	80.40	1	2,430	0.04%
2020/10/27	0	0.00	20	80.85	80.90	-20	2,427	-0.82%
2020/10/21	0	0.00	11	81.04	81.40	-11	2,580	-0.43%
2020/10/20	2	80.70	0	0.00	80.80	2	2,597	0.08%
2020/10/16	3	81.00	0	0.00	80.40	3	2,623	0.11%
2020/10/15	0	0.00	22	81.05	81.10	-22	2,637	-0.83%
2020/10/13	1	81.00	8	81.73	82.00	-7	2,621	-0.27%
2020/10/12	0	0.00	5	82.00	81.90	-5	2,657	-0.19%
2020/10/08	3	81.13	165	81.20	81.40	-162	2,751	-5.89%	大賣/鉅額交易
2020/10/07	1	81.10	1	81.80	81.90	0	2,798	0.00%
2020/10/06	1	80.90	4	81.33	81.50	-3	2,792	-0.11%
2020/10/05	1	80.00	1	81.00	80.50	0	2,786	0.00%
2020/09/30	4	80.03	2	80.90	80.00	2	2,773	0.07%
2020/09/25	6	79.58	0	0.00	80.10	6	2,849	0.21%
2020/09/24	93	80.48	2	80.25	79.40	91	2,845	3.20%
2020/09/23	1	81.40	0	0.00	81.60	1	2,759	0.04%
2020/09/22	6	82.82	1	82.00	82.00	5	2,745	0.18%
2020/09/21	0	0.00	5	85.40	84.80	-5	2,721	-0.18%
2020/09/18	5	84.82	16	84.87	84.80	-11	2,743	-0.40%
2020/09/17	0	0.00	8	83.41	83.40	-8	2,691	-0.30%
2020/09/16	10.3	82.04	2	82.85	83.20	8.3	2,699	0.31%
2020/09/14	10	81.62	0	0.00	82.30	10	2,828	0.35%
2020/09/11	0	0.00	1	82.00	82.00	-1	2,855	-0.04%
2020/09/09	1	81.20	1	81.60	81.20	0	3,033	0.00%
2020/09/08	1	82.30	1	82.30	82.20	0	3,081	0.00%
2020/09/07	8	81.74	1	81.50	81.60	7	3,179	0.22%
2020/09/04	15	80.38	3	81.00	81.00	12	3,270	0.37%
2020/09/03	1	82.60	0	0.00	81.10	1	3,300	0.03%
2020/09/02	59	80.77	8	80.95	81.00	51	3,341	1.53%
2020/09/01	45	81.08	3	81.13	81.00	42	3,380	1.24%
2020/08/31	2	83.10	1	82.80	82.00	1	3,417	0.03%
2020/08/28	110	82.57	1	82.90	83.20	109	3,461	3.15%	大買/鉅額交易
2020/08/26	1	83.10	0	0.00	83.10	1	3,641	0.03%
2020/08/25	0	0.00	5	83.94	83.50	-5	3,722	-0.13%
2020/08/24	1	82.00	0	0.00	82.10	1	3,881	0.03%
2020/08/21	447	82.68	3	83.20	83.10	444	3,945	11.25%	大買/鉅額交易
2020/08/20	10	81.68	14	81.36	81.60	-4	3,965	-0.10%
2020/08/19	2	84.20	2	84.35	83.80	0	3,964	0.00%
2020/08/18	1	84.50	4	84.68	84.90	-3	3,985	-0.08%
2020/08/17	1	84.40	5	84.52	84.60	-4	4,053	-0.10%
2020/08/14	1	83.10	0	0.00	83.00	1	4,096	0.02%
2020/08/13	5	83.90	1	83.50	83.90	4	4,142	0.10%
2020/08/12	5	83.04	0	0.00	83.40	5	4,326	0.12%
2020/08/11	2.1	84.20	0	0.00	83.70	2.1	4,415	0.05%
2020/08/10	0	0.00	13	83.24	84.20	-13	4,464	-0.29%
2020/08/07	18	82.76	0	0.00	82.20	18	4,511	0.40%
2020/08/06	8.1	82.92	4	82.58	82.70	4.1	4,526	0.09%
2020/08/05	3	80.97	0	0.00	81.10	3	4,570	0.07%
2020/08/04	1	80.50	2	80.95	81.00	-1	4,646	-0.02%
2020/08/03	4	80.15	3	80.30	80.00	1	4,767	0.02%
2020/07/31	2	81.40	0	0.00	81.50	2	4,813	0.04%
2020/07/30	4	81.35	1	81.40	81.30	3	4,876	0.06%
2020/07/29	7	81.77	2	82.50	82.00	5	4,916	0.10%
2020/07/28	17	82.13	18	82.09	82.10	-1	4,944	-0.02%
2020/07/27	9	83.66	3	83.80	83.50	6	5,030	0.12%
2020/07/24	2	84.25	3	84.93	84.70	-1	5,097	-0.02%
2020/07/23	2	85.80	0	0.00	85.20	2	5,099	0.04%
2020/07/22	2	86.20	3	86.41	87.00	-1	5,144	-0.02%
2020/07/21	2	85.75	1	86.70	85.80	1	5,148	0.02%
2020/07/20	0	0.00	2	85.80	86.00	-2	5,155	-0.04%
2020/07/16	1	85.60	12	85.47	85.80	-11	5,248	-0.21%
2020/07/15	26	83.90	9	83.84	84.30	17	5,233	0.32%
2020/07/14	13	85.62	0	0.00	85.10	13	5,164	0.25%
2020/07/13	12	86.75	3	86.93	87.40	9	5,152	0.17%
2020/07/10	17	86.91	10	86.95	86.70	7	5,175	0.14%
2020/07/09	3	88.30	1	88.00	88.20	2	5,182	0.04%
2020/07/08	9	88.48	1	88.70	88.70	8	5,191	0.15%
2020/07/07	5	89.02	0	0.00	88.90	5	5,187	0.10%
2020/07/06	1	89.60	21	90.07	89.60	-20	5,209	-0.38%
2020/07/03	13	89.17	4	89.08	88.90	9	5,218	0.17%
2020/07/02	17	89.91	8	89.83	89.80	9	5,258	0.17%
2020/07/01	0	0.00	1	88.50	88.50	-1	5,318	-0.02%
2020/06/30	1	88.70	45	88.60	88.50	-44	5,394	-0.82%
2020/06/29	20	87.67	12	88.15	88.20	8	5,446	0.15%
2020/06/24	12	88.68	3	89.00	89.00	9	5,445	0.17%
2020/06/23	1	88.70	8	89.29	89.30	-7	5,466	-0.13%
2020/06/22	2	88.45	0	0.00	88.20	2	5,487	0.04%
2020/06/19	9	88.38	0.1	88.70	88.10	8.9	5,508	0.16%
2020/06/18	4	88.35	1	88.60	88.50	3	5,488	0.05%
2020/06/17	5	88.90	0	0.00	89.20	5	5,502	0.09%
2020/06/16	6	91.03	2	90.90	90.80	4	5,523	0.07%
2020/06/15	1	90.50	0	0.00	90.00	1	5,539	0.02%
2020/06/12	17	90.32	0	0.00	91.00	17	5,590	0.30%
2020/06/11	5	94.32	12	94.53	93.00	-7	5,589	-0.13%
2020/06/10	2	96.10	156	96.26	96.30	-154	5,601	-2.75%	大賣/鉅額交易
2020/06/09	2	96.20	25	95.92	96.00	-23	5,715	-0.40%
2020/06/08	2	95.00	7	95.29	95.00	-5	5,742	-0.09%
2020/06/05	1	94.30	7	94.50	94.30	-6	5,746	-0.10%
2020/06/04	6	93.38	54	93.58	93.50	-48	5,756	-0.83%
2020/06/03	0	0.00	20	92.59	93.50	-20	5,836	-0.34%
2020/06/02	1	90.10	0	0.00	90.30	1	5,725	0.02%
2020/06/01	0	0.00	4	89.98	89.90	-4	5,703	-0.07%
2020/05/29	1	87.30	0	0.00	87.70	1	5,668	0.02%
2020/05/28	1	88.80	0	0.00	87.90	1	5,513	0.02%
2020/05/27	0	0.00	14	89.30	89.00	-14	5,500	-0.25%
2020/05/26	2	90.00	0	0.00	89.60	2	5,526	0.04%
2020/05/25	5	88.54	3	88.20	89.00	2	5,519	0.04%
2020/05/22	6	90.25	1.2	90.57	90.00	4.8	5,473	0.09%
2020/05/21	2	91.50	11	92.16	92.00	-9	5,423	-0.17%
2020/05/20	3	91.50	1	91.80	91.00	2	5,376	0.04%
2020/05/19	14	92.75	26	92.51	92.10	-12	5,330	-0.23%
2020/05/18	35	89.38	25	89.35	89.30	10	5,156	0.19%
2020/05/15	0	0.00	5	87.12	86.40	-5	5,048	-0.10%
2020/05/14	9	86.49	0.1	87.10	86.70	8.9	4,980	0.18%
2020/05/13	1	85.40	2	87.00	87.60	-1	4,926	-0.02%
2020/05/12	12	86.50	26	86.56	86.50	-14	4,915	-0.28%
2020/05/11	6	89.53	8	89.60	88.90	-2	4,855	-0.04%
2020/05/08	10	87.29	26	88.08	88.30	-16	4,817	-0.33%
2020/05/07	12	84.51	1	84.50	84.40	11	4,702	0.23%
2020/05/06	8	85.28	0	0.00	85.00	8	4,632	0.17%
2020/05/05	10	86.57	3	86.90	86.00	7	4,607	0.15%
2020/05/04	17	86.31	12	85.49	86.40	5	4,591	0.11%
2020/04/30	21	87.16	72	88.68	89.70	-51	4,527	-1.13%
2020/04/29	13	82.85	1	84.00	83.70	12	4,467	0.27%
2020/04/28	7	81.49	0	0.00	81.30	7	4,428	0.16%
2020/04/27	8	81.90	1	81.60	81.90	7	4,508	0.16%
2020/04/24	0	0.00	80	81.00	81.00	-80	4,449	-1.80%
2020/04/23	27	80.38	2	81.00	80.80	25	4,434	0.56%
2020/04/22	7	78.63	2	78.55	80.00	5	4,418	0.11%
2020/04/21	16	79.60	3	80.07	79.50	13	4,444	0.29%
2020/04/20	2	82.10	1	82.00	81.70	1	4,427	0.02%
2020/04/16	1	81.80	1	81.60	82.10	0	4,400	0.00%
2020/04/15	4	81.95	5	82.60	82.90	-1	4,404	-0.02%
2020/04/14	4	81.50	1	81.50	82.00	3	4,444	0.07%
2020/04/13	4	81.20	0	0.00	81.10	4	4,477	0.09%
2020/04/10	3	81.87	0	0.00	82.30	3	4,597	0.07%
2020/04/09	1	81.70	0	0.00	81.60	1	4,693	0.02%
2020/04/08	6	81.68	2	81.90	82.30	4	4,665	0.09%
2020/04/07	1	81.40	10	81.00	81.50	-9	4,617	-0.19%
2020/04/06	5	80.00	2	80.10	80.40	3	4,580	0.07%
2020/04/01	17	79.05	5	80.02	78.00	12	4,506	0.27%
2020/03/31	3	80.40	2	81.10	81.40	1	4,445	0.02%
2020/03/30	0	0.00	15	79.85	80.60	-15	4,387	-0.34%
2020/03/27	2	80.00	24	79.98	80.00	-22	4,344	-0.51%
2020/03/26	1.1	79.43	2	79.45	79.70	-0.9	4,298	-0.02%
2020/03/25	11.1	79.01	12	79.15	78.50	-0.9	4,305	-0.02%
2020/03/24	28	77.66	12	77.03	77.40	16	4,250	0.38%
2020/03/23	3	70.33	14	70.82	71.70	-11	4,224	-0.26%
2020/03/20	190	71.31	6	70.62	71.50	184	4,210	4.37%	大買/鉅額交易
2020/03/19	5	66.72	0	0.00	67.30	5	4,136	0.12%
2020/03/18	6	68.22	16	68.48	68.20	-10	4,051	-0.25%
2020/03/17	16	68.03	1.3	68.13	69.40	14.7	3,971	0.37%
2020/03/16	25	70.26	2	71.00	70.00	23	3,891	0.59%
2020/03/13	9.2	71.16	352	71.79	72.90	-342.8	3,781	-9.07%	大賣/鉅額交易
2020/03/12	66	78.19	6	77.63	77.10	60	3,611	1.66%
2020/03/11	2	80.65	3	82.00	80.70	-1	3,532	-0.03%
2020/03/10	4	81.45	7	81.91	81.60	-3	3,480	-0.09%
2020/03/09	37	83.69	1	84.30	82.90	36	3,412	1.05%
2020/03/06	7	86.36	1	87.50	87.10	6	3,284	0.18%
2020/03/05	1	88.50	1	88.70	88.50	0	3,264	0.00%
2020/03/04	1	86.50	5	87.66	88.10	-4	3,284	-0.12%
2020/03/03	2	85.45	12	85.78	86.40	-10	3,257	-0.31%
2020/03/02	20	84.85	1	85.00	85.00	19	3,238	0.59%
2020/02/27	56	86.36	590	86.25	86.10	-534	3,367	-15.86%	大賣/鉅額交易
2020/02/26	3	87.00	342	86.92	87.00	-339	3,329	-10.18%	大賣/鉅額交易
2020/02/25	0	0.00	134	87.51	87.60	-134	3,314	-4.04%	大賣/鉅額交易
2020/02/24	1	88.20	0	0.00	88.00	1	3,326	0.03%
2020/02/20	3	89.93	1	89.90	89.60	2	3,329	0.06%
2020/02/19	1.1	89.35	1	89.60	89.70	0.1	3,332	0.00%
2020/02/18	1	89.20	0	0.00	89.10	1	3,341	0.03%
2020/02/17	2	89.50	0	0.00	89.60	2	3,353	0.06%
2020/02/14	2	89.50	0	0.00	89.70	2	3,377	0.06%
2020/02/13	1	89.90	0	0.00	89.80	1	3,385	0.03%
2020/02/12	1	90.00	0	0.00	90.10	1	3,376	0.03%
2020/02/11	6	88.87	2	88.80	88.80	4	3,354	0.12%
2020/02/10	7	89.74	20	90.00	89.50	-13	3,313	-0.39%
2020/02/07	3	89.50	0	0.00	89.20	3	3,322	0.09%
2020/02/06	18	89.08	24	89.24	90.50	-6	3,323	-0.18%
2020/02/05	18.3	87.07	0	0.00	87.00	18.3	3,286	0.56%
2020/02/04	2	86.85	1	87.40	88.00	1	3,243	0.03%
2020/02/03	10	87.32	15	88.12	87.50	-5	3,234	-0.15%
2020/01/31	23	89.96	1	91.00	89.90	22	3,139	0.70%
2020/01/30	19	90.58	4	90.08	89.90	15	3,089	0.49%
2020/01/20	12	96.73	0	0.00	96.90	12	2,990	0.40%
2020/01/17	1	95.90	2	96.40	96.40	-1	2,998	-0.03%
2020/01/16	34	95.89	0	0.00	95.70	34	2,995	1.14%
2020/01/15	11	95.93	0	0.00	96.00	11	2,991	0.37%
2020/01/14	9	96.62	2	96.40	96.80	7	2,938	0.24%
2020/01/13	9	97.82	0	0.00	97.50	9	2,885	0.31%
2020/01/10	64	97.72	0	0.00	98.00	64	2,888	2.22%
2020/01/09	15	98.33	3	98.20	98.10	12	2,877	0.42%
2020/01/08	5	100.82	2	101.50	99.80	3	2,869	0.10%
2020/01/07	3.2	100.19	351	101.14	100.00	-347.8	2,791	-12.46%	大賣/鉅額交易
2020/01/06	7.2	103.68	270	103.84	102.00	-262.8	2,759	-9.52%	大賣/鉅額交易
2020/01/03	52	100.44	8	99.35	101.00	44	2,655	1.66%
2020/01/02	0	0.00	1	98.00	98.00	-1	2,550	-0.04%
2019/12/31	242	97.49	0	0.00	97.50	242	2,538	9.53%	大買/鉅額交易
2019/12/30	275.2	97.66	0	0.00	97.60	275.2	2,548	10.80%	大買/鉅額交易
2019/12/27	0	0.00	2	98.25	98.60	-2	2,568	-0.08%
2019/12/26	181	96.94	0	0.00	96.90	181	2,565	7.06%	大買/鉅額交易
2019/12/25	1	97.60	1	98.00	97.50	0	2,584	0.00%
2019/12/24	250	98.59	11	98.28	98.20	239	2,586	9.24%	大買/鉅額交易
2019/12/23	0	0.00	5	98.20	98.50	-5	2,590	-0.19%
2019/12/20	23	97.96	20	98.11	97.70	3	2,598	0.12%
2019/12/19	1.2	97.83	0	0.00	97.30	1.2	2,560	0.05%
2019/12/18	68	97.59	81	97.55	98.00	-13	2,553	-0.51%
2019/12/17	62	97.48	3	97.53	98.00	59	2,548	2.31%
2019/12/16	139.4	97.20	4	97.48	97.20	135.4	2,538	5.33%	大買/鉅額交易
2019/12/13	300	96.20	0	0.00	96.00	300	2,614	11.47%	大買/鉅額交易
2019/12/12	1	95.20	1.2	95.55	95.50	-0.2	2,667	-0.01%
2019/12/10	2	95.50	0	0.00	95.40	2	2,878	0.07%
2019/12/09	0.2	96.00	0	0.00	95.40	0.2	2,910	0.01%
2019/12/05	1	95.40	3	95.60	95.40	-2	2,909	-0.07%
2019/12/03	3	95.63	0	0.00	95.40	3	2,913	0.10%
2019/11/29	3.2	96.22	0	0.00	96.00	3.2	2,884	0.11%
2019/11/27	200	96.98	1	97.00	96.90	199	2,863	6.95%	大買/鉅額交易
2019/11/26	12	96.73	0	0.00	96.90	12	2,877	0.42%
2019/11/25	33	97.00	0	0.00	96.90	33	2,714	1.22%
2019/11/22	0.2	97.00	1	96.50	97.00	-0.8	2,743	-0.03%
2019/11/21	7	96.43	0	0.00	96.50	7	2,759	0.25%
2019/11/20	1	96.10	0	0.00	96.90	1	2,754	0.04%
2019/11/18	1	96.10	0	0.00	96.90	1	2,765	0.04%
2019/11/13	2	96.45	0	0.00	96.40	2	2,854	0.07%
2019/11/11	3	97.43	0	0.00	96.90	3	2,891	0.10%
2019/11/06	330	98.59	1	98.70	98.10	329	2,901	11.34%	大買/鉅額交易
2019/11/05	1	98.30	2	98.60	98.90	-1	2,932	-0.03%
2019/11/04	3	97.73	1	97.80	98.20	2	2,928	0.07%
2019/11/01	5	97.10	0	0.00	97.50	5	2,939	0.17%
2019/10/31	7	97.73	1	97.80	96.90	6	2,951	0.20%
2019/10/30	0	0.00	1	97.90	98.40	-1	2,926	-0.03%
2019/10/25	30	97.33	0	0.00	97.40	30	2,904	1.03%
2019/10/23	7.2	96.90	0	0.00	96.90	7.2	2,880	0.25%
2019/10/22	21	97.01	0	0.00	97.50	21	2,891	0.73%
2019/10/21	0	0.00	4	97.38	96.80	-4	2,886	-0.14%
2019/10/18	2	96.85	0	0.00	96.50	2	2,875	0.07%
2019/10/17	4	97.25	0	0.00	97.30	4	2,855	0.14%
2019/10/16	0	0.00	1	98.90	98.00	-1	2,836	-0.04%
2019/10/15	3	96.90	0	0.00	97.20	3	2,825	0.11%
2019/10/09	2	96.50	1	97.50	96.10	1	2,808	0.04%
2019/10/08	0	0.00	1	97.60	97.40	-1	2,783	-0.04%
2019/10/04	5.2	97.10	15	97.10	97.10	-9.8	2,780	-0.35%
2019/10/03	2	97.45	1	97.50	97.30	1	2,761	0.04%
2019/10/02	3	99.27	0	0.00	99.00	3	2,736	0.11%
2019/10/01	2	100.05	9	100.17	100.50	-7	2,731	-0.26%
2019/09/27	3	98.20	0	0.00	98.20	3	2,703	0.11%
2019/09/26	3	99.17	0	0.00	98.60	3	2,717	0.11%
2019/09/25	36	99.80	0	0.00	99.80	36	2,724	1.32%
2019/09/24	0	0.00	1	101.00	101.50	-1	2,731	-0.04%
2019/09/23	2.2	100.07	10	101.05	100.00	-7.9	2,744	-0.29%
2019/09/20	5	100.00	3	100.20	101.00	2	2,789	0.07%
2019/09/19	4	99.78	0	0.00	99.70	4	2,744	0.15%
2019/09/18	6	99.50	10	100.31	101.50	-4	2,754	-0.15%
2019/09/17	3	103.50	163	102.54	102.00	-160	2,673	-5.98%	大賣/鉅額交易
2019/09/16	832	105.01	47	105.76	104.00	785	2,643	29.70%	大買/鉅額交易
2019/09/12	5	96.80	0	0.00	96.80	5	2,509	0.20%
2019/09/11	34	96.02	0	0.00	96.50	34	2,603	1.31%
2019/09/09	3	97.40	0	0.00	97.60	3	2,622	0.11%
2019/09/06	1	97.30	0	0.00	97.70	1	2,634	0.04%
2019/09/05	6	97.38	0	0.00	97.50	6	2,629	0.23%
2019/09/04	6	95.92	0	0.00	96.80	6	2,628	0.23%
2019/09/02	0	0.00	4	97.00	96.30	-4	2,612	-0.15%
2019/08/27	2	95.20	0	0.00	95.50	2	2,609	0.08%
2019/08/26	5	95.68	0	0.00	95.20	5	2,589	0.19%
2019/08/23	21.2	97.39	0	0.00	97.40	21.2	2,576	0.82%
2019/08/22	7	97.23	0	0.00	97.80	7	2,575	0.27%
2019/08/21	2	97.25	0	0.00	97.90	2	2,622	0.08%
2019/08/20	1	97.30	1	97.50	97.80	0	2,605	0.00%
2019/08/19	245	98.47	0	0.00	98.10	245	2,597	9.43%	大買/鉅額交易
2019/08/16	7	94.50	3	95.77	98.80	4	2,581	0.15%
2019/08/15	53	95.43	0	0.00	95.20	53	2,525	2.10%
2019/08/14	2	99.10	3	99.40	99.00	-1	2,536	-0.04%
2019/08/13	1	98.40	3	98.50	99.00	-2	2,572	-0.08%
2019/08/12	2	100.00	0	0.00	100.00	2	2,576	0.08%
2019/08/07	340	101.28	0	0.00	101.00	340	2,651	12.82%	大買/鉅額交易
2019/08/06	6	101.25	2	102.00	102.00	4	2,640	0.15%
2019/08/02	93	104.14	2	104.50	105.00	91	2,655	3.43%
2019/07/31	7	106.00	0	0.00	106.00	7	2,741	0.26%
2019/07/24	2	106.00	0	0.00	106.00	2	2,762	0.07%
2019/07/23	1	107.00	0	0.00	107.50	1	2,734	0.04%
2019/07/18	6	106.50	0	0.00	106.00	6	2,753	0.22%
2019/07/16	2	107.50	0	0.00	107.50	2	2,723	0.07%
2019/07/09	0	0.00	50	106.07	107.50	-50	2,728	-1.83%
2019/07/05	2	107.00	0	0.00	107.00	2	2,751	0.07%
2019/07/04	1	107.00	0	0.00	107.50	1	2,768	0.04%
2019/07/03	15	106.53	0	0.00	107.00	15	2,768	0.54%
2019/07/02	3	108.83	0	0.00	108.00	3	2,771	0.11%
2019/07/01	1	110.50	0	0.00	110.00	1	2,755	0.04%
2019/06/28	22	110.59	18	111.00	110.50	4	2,756	0.15%
2019/06/27	3	111.50	1	112.00	111.50	2	2,741	0.07%
2019/06/26	251	112.00	0	0.00	111.00	251	2,702	9.29%	大買/鉅額交易
2019/06/25	1	111.00	0	0.00	111.50	1	2,690	0.04%
2019/06/24	11	112.41	36	112.00	113.00	-25	2,651	-0.94%
2019/06/21	30	111.57	0	0.00	113.00	30	2,631	1.14%
2019/06/20	2	112.00	0	0.00	111.00	2	2,592	0.08%
2019/06/19	2	115.75	17	117.21	118.50	-15	2,487	-0.60%
2019/06/18	0	0.00	173	116.01	116.50	-173	2,378	-7.27%	大賣/鉅額交易
2019/06/10	0	0.00	105	115.30	116.00	-105	2,420	-4.34%	大賣/鉅額交易
2019/06/05	0	0.00	0	116.00	116.50	0	2,440	0.00%
2019/06/03	0	0.00	4	115.50	116.00	-4	2,420	-0.17%
2019/05/31	0	0.00	1	116.00	116.00	-1	2,408	-0.04%
2019/05/29	11	113.82	0	0.00	114.00	11	2,382	0.46%
2019/05/28	1	114.00	0	0.00	113.00	1	2,410	0.04%
2019/05/23	41	115.66	2	115.75	116.00	39	2,383	1.64%
2019/05/22	1	114.50	1	116.00	116.00	0	2,401	0.00%
2019/05/21	187	116.77	0	0.00	116.50	187	2,410	7.76%	大買/鉅額交易
2019/05/20	37	113.92	1	113.50	114.50	36	2,352	1.53%
2019/05/16	0	0.00	1	111.50	111.00	-1	2,373	-0.04%
2019/05/15	0	0.00	1.1	109.04	109.00	-1.1	2,415	-0.04%
2019/05/14	1	106.00	0	0.00	107.00	1	2,388	0.04%
2019/05/13	2	106.75	0	0.00	107.00	2	2,356	0.08%
2019/05/10	10.1	107.74	0	0.00	106.50	10.1	2,396	0.42%
2019/05/09	6	108.00	8	110.00	107.00	-2	2,377	-0.08%
2019/04/24	1	115.50	0	0.00	115.00	1	2,347	0.04%
2019/04/22	0	0.00	4	114.50	114.00	-4	2,344	-0.17%
2019/04/19	2	114.00	0	0.00	113.50	2	2,379	0.08%
2019/04/18	0	0.00	5	115.00	114.50	-5	2,413	-0.21%
2019/04/17	0	0.00	50	115.01	115.00	-50	2,510	-1.99%
2019/04/16	0	0.00	71	114.00	114.50	-71	2,539	-2.80%
2019/04/15	0	0.00	29	114.00	113.50	-29	2,542	-1.14%
2019/04/12	3	113.33	1	113.50	113.50	2	2,562	0.08%
2019/04/11	8	113.19	300	113.50	113.00	-292	2,581	-11.31%	大賣/鉅額交易
2019/04/10	1	113.50	312	114.50	114.50	-311	2,579	-12.06%	大賣/鉅額交易
2019/04/09	50	114.50	1	114.50	114.50	49	2,560	1.91%
2019/04/08	2	114.00	0	0.00	113.50	2	2,590	0.08%
2019/04/03	275	113.96	0	0.00	114.50	275	2,560	10.74%	大買/鉅額交易
2019/04/02	1	113.50	0	0.00	113.50	1	2,581	0.04%
2019/03/29	1	115.00	1	115.50	115.50	0	2,562	0.00%
2019/03/26	1	113.50	0	0.00	114.00	1	2,612	0.04%
2019/03/19	2	114.50	0	0.00	114.50	2	2,611	0.08%
2019/03/15	2	112.00	3	113.68	116.00	-1	2,614	-0.04%
2019/03/14	1	113.00	76	112.44	112.00	-75	2,539	-2.95%
2019/03/13	1	114.00	28	114.02	113.50	-27	2,536	-1.06%
2019/03/11	2	115.25	0	0.00	115.00	2	2,569	0.08%
2019/03/06	0	0.00	2	118.00	117.50	-2	2,718	-0.07%
2019/03/04	2	116.50	0	0.00	116.50	2	2,761	0.07%
2019/02/26	1	116.00	3	116.33	117.00	-2	2,756	-0.07%
2019/02/22	102	114.82	0	0.00	115.00	102	2,763	3.69%	大買/鉅額交易
2019/02/21	0	0.00	2	117.00	116.50	-2	2,739	-0.07%
2019/02/20	1	116.00	2	116.25	116.00	-1	2,730	-0.04%
2019/02/18	0	0.00	1	116.00	115.50	-1	2,783	-0.04%
2019/02/15	314	113.45	1	112.50	112.00	313	2,832	11.05%	大買/鉅額交易
2019/02/14	313	112.37	4	112.13	112.00	309	2,831	10.91%	大買/鉅額交易
2019/02/13	168	108.12	0	0.00	108.50	168	2,785	6.03%	大買/鉅額交易
2019/02/11	2	107.25	1	106.50	106.50	1	2,765	0.04%
2019/01/30	1	109.00	0	0.00	107.50	1	2,720	0.04%
2019/01/28	1	109.00	78	109.27	110.00	-77	2,708	-2.84%
2019/01/25	0	0.00	1	109.00	108.50	-1	2,724	-0.04%
2019/01/24	1	108.00	0	0.00	107.50	1	2,733	0.04%
2019/01/23	0.2	111.00	0	0.00	110.00	0.2	2,730	0.01%
2019/01/21	0.2	112.50	0	0.00	112.00	0.2	2,760	0.01%
2019/01/18	11	109.05	0	0.00	110.50	11	2,781	0.40%
2019/01/14	1	110.00	0	0.00	109.50	1	2,865	0.03%
2019/01/11	0	0.00	2	111.00	110.50	-2	2,887	-0.07%
2019/01/09	471	110.81	3	111.83	114.00	468	2,909	16.08%	大買/鉅額交易
2019/01/08	89	107.56	0	0.00	107.50	89	2,870	3.10%
2019/01/07	0	0.00	1	108.00	109.00	-1	2,856	-0.04%
2019/01/03	6	103.33	0	0.00	104.00	6	3,004	0.20%
2019/01/02	9	105.83	8	107.50	103.00	1	3,032	0.03%
2018/12/28	0	0.00	1	109.00	109.00	-1	3,084	-0.03%
2018/12/27	1	109.00	2	107.00	109.50	-1	3,187	-0.03%
2018/12/25	3	101.33	312	101.57	103.00	-309	3,418	-9.04%	大賣/鉅額交易
2018/12/24	1	104.50	303	106.03	104.50	-302	3,444	-8.77%	大賣/鉅額交易
2018/12/21	8	108.44	0	0.00	109.00	8	3,505	0.23%
2018/12/20	1	109.50	400	110.00	109.50	-399	3,536	-11.28%	大賣/鉅額交易
2018/12/19	0	0.00	1	111.00	111.50	-1	3,556	-0.03%
2018/12/14	5	111.50	0	0.00	111.00	5	3,724	0.13%
2018/12/12	2	112.00	1	112.50	112.50	1	3,794	0.03%
2018/12/11	2	112.50	0	0.00	112.00	2	3,783	0.05%
2018/12/10	1	113.00	0	0.00	113.00	1	3,810	0.03%
2018/12/07	1	111.50	1	113.00	113.00	0	3,871	0.00%
2018/12/06	0	0.00	31	110.77	110.50	-31	3,898	-0.80%
2018/12/04	103	113.14	0	0.00	112.50	103	3,860	2.67%	大買/鉅額交易
2018/12/03	105	114.59	1	114.50	115.50	104	3,826	2.72%	大買/鉅額交易
2018/11/30	1	111.50	77	112.49	111.50	-76	3,797	-2.00%
2018/11/29	370	113.48	0	0.00	111.00	370	3,737	9.90%	大買/鉅額交易
2018/11/28	433	112.70	0	0.00	114.00	433	3,684	11.75%	大買/鉅額交易
2018/11/26	1	113.00	1	115.00	112.50	0	3,655	0.00%
2018/11/22	0	0.00	2	114.75	115.00	-2	3,627	-0.06%
2018/11/21	4	112.13	2	112.75	112.00	2	3,608	0.06%
2018/11/19	0	0.00	1	115.00	115.00	-1	3,587	-0.03%
2018/11/16	1	111.50	2	112.50	112.00	-1	3,581	-0.03%
2018/11/15	1	111.50	0	0.00	111.00	1	3,539	0.03%
2018/11/14	2	111.00	50	109.95	111.00	-48	3,512	-1.37%
2018/11/13	2	113.25	0	0.00	113.00	2	3,452	0.06%
2018/11/12	0	0.00	2	117.00	117.00	-2	3,401	-0.06%
2018/11/08	1	119.00	0	0.00	119.50	1	3,365	0.03%
2018/11/07	2	121.00	1	122.00	120.00	1	3,338	0.03%
2018/11/06	0	0.00	50	119.16	120.50	-50	3,327	-1.50%
2018/11/05	1	119.50	0	0.00	121.50	1	3,290	0.03%
2018/11/02	4	120.50	0	0.00	120.50	4	3,263	0.12%
2018/10/31	3	119.50	5	121.80	122.00	-2	3,247	-0.06%
2018/10/30	1	119.00	0	0.00	118.50	1	3,216	0.03%
2018/10/29	43	118.22	0	0.00	118.50	43	3,210	1.34%
2018/10/26	22	118.27	0	0.00	118.50	22	3,211	0.69%
2018/10/25	138	121.41	29	118.40	122.00	109	3,177	3.43%	大買/鉅額交易
2018/10/24	161	121.48	0	0.00	120.50	161	3,160	5.09%	大買/鉅額交易
2018/10/23	2	120.50	0	0.00	120.50	2	3,138	0.06%
2018/10/22	0	0.00	8	121.25	123.00	-8	3,113	-0.26%
2018/10/19	2	120.00	0	0.00	119.50	2	3,112	0.06%
2018/10/18	3	122.00	0	0.00	123.00	3	3,075	0.10%
2018/10/17	14	123.46	1	126.50	123.00	13	3,036	0.43%
2018/10/16	155.1	124.49	4	123.50	125.50	151.1	2,991	5.05%	大買/鉅額交易
2018/10/15	1	123.50	0	0.00	123.00	1	2,931	0.03%
2018/10/12	52	125.48	52	126.32	127.00	0	2,874	0.00%
2018/10/11	29	126.00	2	125.75	126.50	27	2,835	0.95%
2018/10/09	2	135.00	0	0.00	135.00	2	2,692	0.07%
2018/10/08	5	131.20	1	131.50	133.00	4	2,635	0.15%
2018/10/05	2	132.00	0	0.00	132.50	2	2,557	0.08%
2018/10/04	6	137.67	0	0.00	137.50	6	2,445	0.25%
2018/10/03	3	141.17	0	0.00	140.00	3	2,312	0.13%
2018/10/02	242.5	146.99	1	147.00	147.00	241.5	2,193	11.01%	大買/鉅額交易
2018/09/25	1	145.50	0	0.00	142.00	1	2,200	0.05%
2018/09/21	2.5	146.40	1	147.50	147.00	1.5	2,211	0.07%
2018/09/20	20	139.15	1	138.00	139.00	19	2,135	0.89%
2018/09/19	2	136.75	2	136.25	137.00	0	2,151	0.00%
2018/09/14	0	0.00	1	132.00	132.00	-1	2,088	-0.05%
2018/09/13	0	0.00	2	129.50	133.00	-2	2,069	-0.10%
2018/09/06	0	0.00	2	123.00	124.00	-2	2,064	-0.10%
2018/09/05	1	124.00	0	0.00	124.00	1	2,057	0.05%
2018/09/04	0	0.00	2	126.50	126.50	-2	2,045	-0.10%
2018/08/27	0	0.00	101	127.32	128.00	-101	2,103	-4.80%	大賣/鉅額交易
2018/08/24	0	0.00	5	125.00	127.00	-5	2,115	-0.24%
2018/08/23	0	0.00	0.1	125.00	125.00	-0.1	2,365	-0.01%
2018/08/22	0	0.00	0	125.00	125.00	0	2,387	0.00%
2018/08/21	0	0.00	1	124.50	125.00	-1	2,405	-0.04%
2018/08/20	0	0.00	6	123.00	123.50	-6	2,406	-0.25%
2018/08/16	5	120.00	0	0.00	120.50	5	2,381	0.21%
2018/08/14	0	0.00	0	121.00	120.50	0	2,448	0.00%
2018/08/13	0	0.00	0	120.00	119.50	0	2,461	0.00%
2018/08/08	0	0.00	2	120.50	121.00	-2	2,568	-0.08%
2018/07/31	0	120.50	11	119.55	120.50	-11	2,739	-0.40%
2018/07/27	109	119.93	0	0.00	120.00	109	2,696	4.04%	大買/鉅額交易
2018/07/25	0	0.00	119	119.77	119.50	-119	2,689	-4.42%	大賣/鉅額交易
2018/07/10	5	118.30	0	0.00	118.00	5	2,812	0.18%
2018/07/06	5	118.00	3	117.00	116.00	2	2,838	0.07%
2018/07/05	2	119.00	1	118.00	119.00	1	2,833	0.04%
2018/07/04	3	115.50	3	115.50	115.50	0	2,793	0.00%
2018/07/03	0	0.00	8	122.31	123.00	-8	2,745	-0.29%
2018/07/02	2	121.50	0	0.00	121.00	2	2,662	0.08%
2018/06/29	1	122.00	0	0.00	122.50	1	2,608	0.04%
2018/06/28	2	119.50	1	122.00	121.00	1	2,560	0.04%
2018/06/26	0	0.00	3	121.50	121.50	-3	2,547	-0.12%
2018/06/25	4	120.00	0	0.00	119.50	4	2,540	0.16%
2018/06/22	1	119.00	0	0.00	120.00	1	2,570	0.04%
2018/06/20	13	118.88	0	0.00	121.00	13	2,697	0.48%
2018/06/13	2	121.25	4	122.00	121.00	-2	2,953	-0.07%
2018/06/12	1	122.50	0	0.00	123.00	1	3,033	0.03%
2018/06/11	50	123.19	1	123.50	123.50	49	3,013	1.63%
2018/06/08	0	0.00	95	124.00	124.00	-95	3,026	-3.14%
2018/06/07	0	0.00	17	123.50	124.50	-17	3,037	-0.56%
2018/06/06	0	0.00	2	124.00	124.00	-2	3,011	-0.07%
2018/06/05	43	121.57	68	121.38	121.50	-25	3,003	-0.83%
2018/06/04	5	122.80	100	123.00	123.50	-95	2,998	-3.17%
2018/05/31	46	119.54	124	121.02	121.50	-78	2,954	-2.64%	大賣/
2018/05/30	2	118.50	0	0.00	118.00	2	2,723	0.07%
2018/05/29	0	0.00	106	119.58	120.50	-106	2,723	-3.89%	大賣/鉅額交易
2018/05/23	50	124.05	0	0.00	122.00	50	2,795	1.79%
2018/05/22	0	0.00	1	126.50	125.00	-1	2,793	-0.04%
2018/05/21	0	0.00	3	125.50	125.50	-3	2,812	-0.11%
2018/05/18	12	124.00	0	0.00	124.00	12	2,851	0.42%
2018/05/16	1	122.50	0	0.00	123.50	1	2,897	0.03%
2018/05/14	1	127.50	0	0.00	125.50	1	3,060	0.03%
2018/05/10	1	124.50	3	124.67	123.00	-2	3,071	-0.07%
2018/05/08	0	0.00	1	121.50	121.50	-1	3,059	-0.03%
2018/05/07	2	118.75	0	0.00	118.50	2	3,050	0.07%
2018/04/19	0	0.00	1	119.50	119.00	-1	3,301	-0.03%
2018/04/13	0	0.00	1	120.00	120.50	-1	3,472	-0.03%
2018/04/12	0	0.00	6	119.00	120.00	-6	3,513	-0.17%
2018/04/10	0	0.00	5	118.00	117.50	-5	3,589	-0.14%
2018/04/03	0	0.00	120	116.10	116.00	-120	3,627	-3.31%	大賣/鉅額交易
2018/03/30	0	119.00	0	0.00	119.50	0	3,761	0.00%
2018/03/29	0	0.00	2	119.25	118.50	-2	3,749	-0.05%
2018/03/27	0	0.00	4	119.38	119.50	-4	3,752	-0.11%
2018/03/26	0	0.00	2	118.00	118.50	-2	3,735	-0.05%
2018/03/23	1	116.50	0	0.00	117.50	1	3,725	0.03%
2018/03/22	165	116.50	1	116.50	116.50	164	3,602	4.55%	大買/鉅額交易
2018/03/21	0	0.00	450	112.73	106.00	-450	3,532	-12.74%	大賣/鉅額交易
2018/03/15	50	116.50	0	0.00	117.00	50	3,278	1.53%
2018/03/13	101	116.99	0	0.00	117.50	101	3,270	3.09%	大買/鉅額交易
2018/03/09	2	114.50	0	0.00	113.50	2	3,307	0.06%
2018/03/07	50	113.94	0	0.00	113.00	50	3,441	1.45%
2018/03/05	51	112.03	0	0.00	111.50	51	3,506	1.45%
2018/03/02	55	112.00	0	0.00	112.50	55	3,473	1.58%
2018/02/27	1	118.00	0	0.00	117.00	1	3,416	0.03%
2018/02/23	45	115.00	79	114.58	115.50	-34	3,343	-1.02%
2018/02/22	84	113.27	0	0.00	113.00	84	3,355	2.50%
2018/02/21	0	0.00	2	115.00	115.50	-2	3,367	-0.06%
2018/02/12	3	113.17	0	0.00	111.50	3	3,318	0.09%
2018/02/06	1	115.00	75	113.01	113.00	-74	3,076	-2.41%
2018/02/05	0	0.00	152	118.19	119.50	-152	2,989	-5.08%	大賣/鉅額交易
2018/02/02	0	0.00	59	122.32	120.50	-59	2,921	-2.02%
2018/01/31	0	0.00	5	122.00	124.00	-5	2,901	-0.17%
2018/01/29	0	0.00	5	125.00	126.50	-5	2,852	-0.18%
2018/01/26	0	0.00	1	123.00	124.00	-1	2,826	-0.04%
2018/01/24	0	0.00	1	121.50	121.50	-1	2,770	-0.04%
2018/01/23	0	0.00	3	122.00	122.50	-3	2,749	-0.11%
2018/01/22	237	119.67	0	0.00	120.50	237	2,718	8.72%	大買/鉅額交易
2018/01/17	0	0.00	3	120.33	120.00	-3	2,637	-0.11%
2018/01/16	0	0.00	80	120.00	120.00	-80	2,553	-3.13%
2018/01/12	31	119.73	1	119.50	120.00	30	2,664	1.13%
2018/01/11	1	119.50	1	119.00	119.50	0	2,657	0.00%
2018/01/09	17	120.06	80	120.22	120.50	-63	2,596	-2.43%
2018/01/08	0	0.00	6	121.92	122.00	-6	2,523	-0.24%
2018/01/02	1	115.00	0	0.00	115.00	1	2,433	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－15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－15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

玉山券商分點個股進出
玉山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 券商分點個股進出 玉山 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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析