台塑化 (6505)-凱基-站前券商分點個股進出

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
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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	4.2	69.66	1	69.60	69.50	3.2	4,019	0.08%
2024/05/17	4	70.10	0	0.00	69.90	4	3,976	0.10%
2024/05/16	6	70.23	4	71.10	70.40	2	3,958	0.05%
2024/05/15	5	69.96	2	70.30	70.20	3	3,882	0.08%
2024/05/14	6	69.82	0	0.00	69.70	6	3,851	0.16%
2024/05/13	3	70.03	100	70.00	69.90	-97	3,837	-2.53%
2024/05/10	100	70.60	0	0.00	70.30	100	3,833	2.61%
2024/05/09	1	70.01	0	0.00	69.80	1	3,849	0.03%
2024/05/08	0	71.10	0	0.00	71.00	0	3,808	0.00%
2024/05/07	3.1	71.20	1	71.10	71.50	2.1	3,790	0.05%
2024/05/06	3	72.10	10	72.14	71.50	-7	3,789	-0.18%
2024/05/03	0	0.00	4	71.70	71.70	-4	3,761	-0.11%
2024/05/02	1	71.50	0	0.00	71.60	1	3,756	0.03%
2024/04/30	0	0.00	1	71.70	72.20	-1	3,751	-0.03%
2024/04/29	0	72.40	0.1	72.40	72.60	0	3,729	0.00%
2024/04/26	0	0.00	2	71.32	71.20	-2	3,702	-0.06%
2024/04/25	1	71.80	4	71.93	72.00	-3	3,726	-0.08%
2024/04/24	0.1	72.54	2	72.70	72.90	-2	3,734	-0.05%
2024/04/23	2	72.90	0	0.00	72.90	2	3,809	0.05%
2024/04/22	1	71.30	15.4	71.62	72.70	-14.4	3,887	-0.37%
2024/04/19	12	69.29	2	69.45	69.30	10	3,788	0.26%
2024/04/18	106	69.42	0	0.00	70.30	106	3,674	2.88%	大買/鉅額交易
2024/04/17	4	70.60	1	70.30	70.30	3	3,610	0.08%
2024/04/16	10	71.78	1	71.10	71.10	9	3,543	0.25%
2024/04/15	9	73.60	0.5	73.70	73.60	8.5	3,459	0.24%
2024/04/12	13.1	72.46	1	72.50	72.50	12.1	3,393	0.36%
2024/04/11	1.6	73.30	1	73.30	73.30	0.6	3,345	0.02%
2024/04/10	1	73.30	13	73.98	74.00	-12	3,298	-0.36%
2024/04/09	0	72.90	4	73.23	73.30	-4	3,276	-0.12%
2024/04/08	1	72.20	12	72.25	72.70	-11	3,212	-0.34%
2024/04/03	0	0.00	18.2	72.51	72.30	-18.2	3,181	-0.57%
2024/04/02	1	71.50	10	72.14	72.20	-9	3,062	-0.29%
2024/04/01	3	70.87	18	71.59	71.80	-15	2,994	-0.50%
2024/03/28	2	68.75	0	0.00	68.60	2	2,825	0.07%
2024/03/27	0	69.60	0	0.00	69.40	0	2,799	0.00%
2024/03/26	3	69.30	10	69.38	70.20	-7	2,759	-0.25%
2024/03/25	4.1	68.40	0	0.00	68.60	4.1	2,676	0.15%
2024/03/22	9.2	68.17	0	0.00	68.10	9.2	2,643	0.35%
2024/03/21	12.2	68.79	0	0.00	69.00	12.2	2,556	0.48%
2024/03/20	9.1	69.12	2	68.60	69.40	7.1	2,480	0.28%
2024/03/19	10.1	69.91	0	0.00	69.70	10.1	2,443	0.41%
2024/03/18	5.2	70.37	0	0.00	70.60	5.2	2,364	0.22%
2024/03/15	4	70.83	0	0.00	71.20	4	2,318	0.17%
2024/03/14	1	70.70	0	0.00	71.20	1	2,261	0.04%
2024/03/13	1	70.60	3	70.70	70.70	-2	2,236	-0.09%
2024/03/12	2	70.80	0	71.40	71.10	2	2,205	0.09%
2024/03/08	4.1	70.48	2	70.40	70.70	2.1	2,149	0.10%
2024/03/07	4.1	70.80	27.3	71.20	71.20	-23.3	2,107	-1.10%
2024/03/06	6.1	71.21	16	71.30	71.30	-9.9	2,078	-0.48%
2024/03/05	2	71.70	0	0.00	71.60	2	2,076	0.10%
2024/03/04	13	72.51	0	0.00	72.10	13	2,056	0.63%
2024/03/01	3.1	71.90	0	0.00	72.30	3.1	2,038	0.15%
2024/02/29	2.2	72.81	0	0.00	74.30	2.2	2,001	0.11%
2024/02/27	3.1	71.84	0	0.00	71.70	3.1	1,947	0.16%
2024/02/26	3.2	72.13	0	0.00	72.30	3.2	1,922	0.16%
2024/02/22	2.1	72.66	0	0.00	72.70	2.1	1,948	0.11%
2024/02/21	1	73.10	0	0.00	73.20	1	1,944	0.05%
2024/02/20	28.1	73.72	4	74.10	73.40	24.1	1,956	1.23%
2024/02/19	1	73.90	0	0.00	74.10	1	1,965	0.05%
2024/02/16	2.2	73.53	3	73.63	73.80	-0.8	2,044	-0.04%
2024/02/15	3.2	73.00	2	73.40	73.40	1.2	2,071	0.06%
2024/02/05	2.5	74.46	4	74.30	74.30	-1.5	2,042	-0.07%
2024/02/02	2	74.95	0	0.00	76.00	2	2,031	0.10%
2024/02/01	0	0.00	8	76.08	76.20	-8	2,013	-0.40%
2024/01/31	1	73.90	1	74.00	74.60	0	1,979	0.00%
2024/01/30	5.1	74.00	2	74.20	73.70	3.1	1,977	0.15%
2024/01/26	0	0.00	9	73.77	74.00	-9	1,983	-0.45%
2024/01/25	2.2	72.97	11	72.92	73.20	-8.8	1,974	-0.45%
2024/01/24	2.2	72.64	0	0.00	73.00	2.2	1,961	0.11%
2024/01/22	9	72.16	0	0.00	72.40	9	1,943	0.46%
2024/01/19	10.1	71.52	0	0.00	72.20	10.1	1,922	0.52%
2024/01/18	4	72.73	0.1	72.90	72.30	3.9	1,883	0.21%
2024/01/17	8.1	73.38	1	73.60	73.00	7.1	1,842	0.39%
2024/01/16	15.2	75.05	0	0.00	74.80	15.2	1,733	0.88%
2024/01/15	2.2	78.46	0	0.00	78.20	2.2	1,609	0.13%
2024/01/11	1	78.80	0	0.00	78.70	1	1,634	0.06%
2024/01/09	2	79.40	10	79.60	79.30	-8	1,673	-0.48%
2024/01/05	1	79.70	0	0.00	79.60	1	1,687	0.06%
2024/01/04	0	0.00	2	79.80	79.70	-2	1,719	-0.12%
2024/01/03	9	79.86	0	80.30	79.70	9	1,778	0.51%
2024/01/02	1	80.50	2	80.40	80.90	-1	1,764	-0.06%
2023/12/29	8	80.88	1	80.70	80.70	7	1,770	0.40%
2023/12/28	0	0.00	2.3	81.61	81.80	-2.3	1,783	-0.13%
2023/12/27	0	0.00	0.1	81.80	81.60	-0.1	1,774	0.00%
2023/12/26	1	81.30	0	0.00	81.80	1	1,754	0.06%
2023/12/25	2	80.35	1	80.70	80.70	1	1,745	0.06%
2023/12/22	5.1	80.62	0	0.00	80.20	5.1	1,756	0.29%
2023/12/21	1	82.00	0	0.00	81.90	1	1,746	0.06%
2023/12/20	10	82.10	2	82.75	82.90	8	1,736	0.46%
2023/12/18	0	0.00	1	83.50	83.20	-1	1,739	-0.06%
2023/12/14	0	0.00	15	81.87	83.30	-15	1,711	-0.88%
2023/12/13	1	81.80	0	0.00	81.60	1	1,666	0.06%
2023/12/12	0	0.00	36	81.73	82.50	-36	1,695	-2.12%
2023/12/04	0	83.50	0	0.00	83.00	0	1,761	0.00%
2023/12/01	1	84.30	0	0.00	83.50	1	1,787	0.06%
2023/11/30	1	84.30	2	85.30	85.00	-1	1,783	-0.06%
2023/11/29	1	84.00	0	0.00	84.50	1	1,779	0.06%
2023/11/28	0	0.00	6	84.75	84.70	-6	1,783	-0.34%
2023/11/23	0	0.00	13	83.70	84.00	-13	1,798	-0.72%
2023/11/21	0	0.00	2.2	84.98	85.30	-2.2	1,817	-0.12%
2023/11/20	0	0.00	1	83.20	83.80	-1	1,759	-0.06%
2023/11/17	2	83.70	1	83.70	83.70	1	1,760	0.06%
2023/11/16	0	0.00	2.1	83.59	84.00	-2.1	1,727	-0.12%
2023/11/15	1	81.90	13	82.79	83.00	-12	1,699	-0.71%
2023/11/14	0	0.00	0.2	80.90	81.20	-0.2	1,614	-0.01%
2023/11/06	0	0.00	1	81.30	81.50	-1	1,624	-0.06%
2023/11/03	0	0.00	2	80.90	80.90	-2	1,599	-0.13%
2023/10/27	1	79.20	0	0.00	79.30	1	1,674	0.06%
2023/10/20	0	0.00	1	81.50	80.70	-1	1,716	-0.06%
2023/10/19	3	81.30	3	82.00	81.50	0	1,730	0.00%
2023/10/18	0	0.00	2	82.05	82.10	-2	1,753	-0.11%
2023/10/17	1	81.10	1	81.50	81.80	0	1,757	0.00%
2023/10/16	1	81.30	0	0.00	81.40	1	1,779	0.06%
2023/10/13	1	80.10	0	0.00	80.10	1	1,786	0.06%
2023/10/11	0	0.00	3	80.47	81.40	-3	1,780	-0.17%
2023/10/05	1	78.40	0	0.00	78.20	1	1,757	0.06%
2023/10/04	1	78.50	0	0.00	78.10	1	1,748	0.06%
2023/10/03	2	79.35	0	0.00	79.10	2	1,749	0.11%
2023/09/28	0	0.00	1	80.20	80.60	-1	1,804	-0.06%
2023/09/27	0	0.00	3	79.50	79.50	-3	1,810	-0.17%
2023/09/26	2	79.55	0	0.00	79.40	2	1,803	0.11%
2023/09/22	0	0.00	1	80.60	80.30	-1	1,785	-0.06%
2023/09/19	1	81.40	0	0.00	81.20	1	1,788	0.06%
2023/09/18	0.1	81.84	0	0.00	82.00	0.1	1,783	0.00%
2023/09/15	1	81.80	0	82.50	81.80	1	1,797	0.06%
2023/09/13	0	0.00	2	82.40	82.60	-2	1,748	-0.11%
2023/09/11	0	0.00	2	81.20	81.40	-2	1,752	-0.11%
2023/09/08	0	0.00	1	80.60	80.60	-1	1,736	-0.06%
2023/09/05	0	80.80	0	0.00	80.80	0	1,750	0.00%
2023/09/04	0	0.00	2	81.10	81.30	-2	1,753	-0.11%
2023/09/01	1	79.03	0	79.90	79.90	1	1,762	0.06%
2023/08/30	0	0.00	2	80.70	80.50	-2	1,755	-0.11%
2023/08/29	0	0.00	1	80.20	80.10	-1	1,763	-0.06%
2023/08/28	0	80.00	0	0.00	80.00	0	1,772	0.00%
2023/08/24	0	0.00	1	80.90	80.40	-1	1,810	-0.06%
2023/08/23	0	0.00	2	81.10	81.20	-2	1,809	-0.11%
2023/08/17	1	79.00	0	0.00	78.80	1	1,831	0.05%
2023/08/11	0.1	81.90	3	81.83	81.90	-3	1,993	-0.15%
2023/08/08	0	79.80	0	0.00	79.80	0	1,991	0.00%
2023/08/07	0	0.00	2	80.85	81.10	-2	1,948	-0.10%
2023/08/04	4	80.10	0	0.00	80.60	4	1,946	0.21%
2023/08/02	4	79.93	0	0.00	79.60	4	1,936	0.21%
2023/07/31	1	80.50	0	0.00	80.20	1	1,873	0.05%
2023/07/27	0	0.00	1	80.50	80.80	-1	1,853	-0.05%
2023/07/26	0	0.00	0.1	80.20	80.10	-0.1	1,837	-0.01%
2023/07/25	1	78.60	0	0.00	79.00	1	1,828	0.05%
2023/07/24	0	0.00	3	78.10	78.40	-3	1,807	-0.17%
2023/07/21	4	78.75	0	0.00	78.60	4	1,801	0.22%
2023/07/20	2.2	79.11	0	0.00	79.10	2.2	1,760	0.12%
2023/07/19	3.5	79.38	0	0.00	79.30	3.5	1,717	0.21%
2023/07/18	0.1	80.30	0	0.00	79.80	0.1	1,685	0.01%
2023/07/17	2.5	81.27	0	0.00	80.80	2.5	1,658	0.15%
2023/07/14	0	81.90	0	0.00	81.60	0	1,670	0.00%
2023/07/11	0.2	80.20	0	0.00	80.10	0.2	1,625	0.01%
2023/07/10	1	79.50	0	0.00	79.20	1	1,647	0.06%
2023/07/07	2	79.75	1	79.70	79.90	1	1,624	0.06%
2023/07/06	2.2	81.12	0	0.00	81.00	2.2	1,596	0.14%
2023/07/04	0	0.00	2	83.60	83.50	-2	1,556	-0.13%
2023/07/03	0	84.70	0	0.00	84.30	0	1,589	0.00%
2023/06/29	9	85.29	0	0.00	85.30	9	1,603	0.56%
2023/06/28	6.1	85.14	8	85.40	85.30	-1.9	1,596	-0.12%
2023/06/21	0	0.00	1	87.60	87.50	-1	1,566	-0.06%
2023/06/16	1	86.90	0	0.00	86.40	1	1,570	0.06%
2023/06/15	1	87.00	0	0.00	87.00	1	1,539	0.06%
2023/06/14	0	87.50	0	0.00	87.80	0	1,570	0.00%
2023/06/13	0	0.00	1	86.90	86.80	-1	1,576	-0.06%
2023/06/12	1	88.20	0	0.00	88.20	1	1,553	0.06%
2023/06/08	1	87.90	0	0.00	87.80	1	1,574	0.06%
2023/06/07	0.2	88.60	0	88.40	88.90	0.2	1,608	0.01%
2023/06/06	1	88.40	2	88.35	88.60	-1	1,600	-0.06%
2023/06/05	2	87.60	0	0.00	87.60	2	1,615	0.12%
2023/06/02	0	0.00	1.1	86.55	87.10	-1.1	1,591	-0.07%
2023/05/26	0	0.00	2	86.70	86.60	-2	1,650	-0.12%
2023/05/24	1	88.00	0	0.00	89.50	1	1,673	0.06%
2023/05/18	0	89.30	0	0.00	89.80	0	1,698	0.00%
2023/05/17	1	89.00	1	89.60	89.60	0	1,676	0.00%
2023/05/16	0	0.00	2.2	87.33	88.20	-2.2	1,563	-0.14%
2023/05/11	0	0.00	0	85.50	85.70	0	1,556	0.00%
2023/05/10	0	0.00	0	85.50	85.20	0	1,574	0.00%
2023/05/05	0	85.00	0	0.00	85.10	0	1,601	0.00%
2023/05/03	0	0.00	0	85.50	85.20	0	1,681	0.00%
2023/05/02	0	0.00	0	86.20	86.00	0	1,732	0.00%
2023/04/28	0	0.00	0	86.90	86.80	0	1,824	0.00%
2023/04/27	1	86.20	0	0.00	86.50	1	1,839	0.05%
2023/04/26	1	87.00	2	86.25	86.90	-1	1,879	-0.05%
2023/04/21	1	84.50	0	0.00	85.40	1	1,927	0.05%
2023/04/19	0	87.00	3	86.50	85.60	-3	1,979	-0.15%
2023/04/17	0	0.00	2	87.90	87.70	-2	1,959	-0.10%
2023/04/14	0	0.00	5	88.10	88.20	-5	1,951	-0.26%
2023/04/13	0	87.10	0	88.00	88.40	0	1,951	0.00%
2023/04/12	0	0.00	5	87.24	87.60	-5	1,925	-0.26%
2023/04/11	0	87.00	0	0.00	87.60	0	1,939	0.00%
2023/04/10	0	0.00	2	87.10	87.50	-2	1,944	-0.10%
2023/04/07	0	0.00	0	86.40	86.80	0	1,933	0.00%
2023/04/06	12	86.66	1	86.59	86.00	11	1,926	0.57%
2023/03/31	0	0.00	5	85.00	85.00	-5	1,898	-0.26%
2023/03/29	0	0.00	5	84.70	84.70	-5	1,883	-0.27%
2023/03/24	0	0.00	5	83.54	83.20	-5	1,952	-0.26%
2023/03/23	0	0.00	1	84.00	84.00	-1	1,962	-0.05%
2023/03/22	0	82.50	0	0.00	82.70	0	1,966	0.00%
2023/03/13	0	82.60	0	0.00	83.10	0	2,016	0.00%
2023/03/10	3	83.37	0	0.00	83.30	3	2,020	0.15%
2023/03/09	4.1	85.03	0	0.00	84.50	4.1	2,034	0.20%
2023/03/07	2	84.40	0	0.00	84.70	2	2,071	0.10%
2023/03/06	1	85.10	1	84.10	84.10	0	2,113	0.00%
2023/03/01	2	83.55	0	0.00	83.60	2	2,159	0.09%
2023/02/23	0	0.00	2.5	85.38	85.00	-2.5	2,102	-0.12%
2023/02/22	0	0.00	2	85.40	85.10	-2	2,114	-0.10%
2023/02/21	0	0.00	2	85.60	85.60	-2	2,090	-0.10%
2023/02/16	1	84.19	5	83.64	84.00	-4	2,172	-0.18%
2023/02/15	3	82.30	0	0.00	82.30	3	2,175	0.14%
2023/02/14	1	83.20	1	83.50	83.40	0	2,165	0.00%
2023/02/13	2	83.00	0	0.00	82.80	2	2,184	0.09%
2023/02/10	1	82.00	4	82.20	83.00	-3	2,186	-0.14%
2023/02/09	0	82.90	0	83.47	83.00	0	2,184	0.00%
2023/02/08	1	82.20	1	83.00	82.30	0	2,189	0.00%
2023/02/07	0	0.00	3	82.70	82.90	-3	2,193	-0.14%
2023/02/06	1	81.60	2	82.00	81.60	-1	2,195	-0.05%
2023/02/01	3	82.60	1	83.68	82.70	2	2,205	0.09%
2023/01/31	1	83.90	0	84.91	83.90	1	2,199	0.04%
2023/01/30	0	0.00	17.1	84.93	84.60	-17.1	2,191	-0.78%
2023/01/17	1	83.10	0	0.00	83.10	1	2,142	0.05%
2023/01/16	0	0.00	2	83.55	83.80	-2	2,170	-0.09%
2023/01/12	0	0.00	9	81.81	81.70	-9	2,177	-0.41%
2023/01/11	6	81.87	1	82.30	81.20	5	2,195	0.23%
2023/01/10	0	0.00	3	82.50	82.60	-3	2,199	-0.14%
2023/01/09	0	0.00	4	81.90	82.10	-4	2,187	-0.18%
2023/01/06	3	80.60	0	0.00	81.20	3	2,191	0.14%
2023/01/05	0	80.00	0	0.00	79.70	0	2,226	0.00%
2023/01/04	0	79.96	0	0.00	79.70	0	2,248	0.00%
2022/12/29	0.2	79.90	0	0.00	79.70	0.2	2,321	0.01%
2022/12/28	7	79.80	0	0.00	80.50	7	2,340	0.30%
2022/12/27	0	0.00	5	80.80	81.00	-5	2,358	-0.21%
2022/12/23	0.1	80.10	0	0.00	80.10	0.1	2,435	0.00%
2022/12/21	1	80.00	0	0.00	79.60	1	2,466	0.04%
2022/12/20	8	80.31	0	0.00	79.70	8	2,475	0.32%
2022/12/19	0	80.60	0	0.00	80.30	0	2,472	0.00%
2022/12/14	0	0.00	6	83.08	82.80	-6	2,532	-0.24%
2022/12/13	1	81.31	0	0.00	81.00	1	2,539	0.04%
2022/12/12	1	81.20	0	0.00	81.10	1	2,550	0.04%
2022/12/09	0	0.00	1	82.00	81.50	-1	2,610	-0.04%
2022/12/08	2	81.60	0	0.00	81.30	2	2,641	0.08%
2022/12/07	1	82.41	0	0.00	82.40	1	2,644	0.04%
2022/12/06	1	83.10	0	0.00	83.30	1	2,635	0.04%
2022/12/05	0	0.00	4	84.30	84.20	-4	2,634	-0.15%
2022/12/02	7	83.44	0.2	83.50	83.50	6.8	2,636	0.26%
2022/12/01	5.1	84.02	3	85.10	84.30	2.1	2,665	0.08%
2022/11/30	1	84.10	0.1	84.77	84.60	0.9	2,616	0.04%
2022/11/29	5	84.00	0	84.80	84.50	5	2,554	0.19%
2022/11/25	2	85.90	5	86.38	86.90	-3	2,586	-0.12%
2022/11/24	2	84.40	11	85.25	85.40	-9	2,546	-0.35%
2022/11/23	3	83.43	1	83.40	83.10	2	2,557	0.08%
2022/11/18	2	82.80	2	82.20	82.80	0	2,628	0.00%
2022/11/17	0	83.60	0	0.00	83.60	0	2,623	0.00%
2022/11/16	10	84.20	0	0.00	83.20	10	2,626	0.38%
2022/11/15	0	0.00	5.2	85.29	85.90	-5.2	2,588	-0.20%
2022/11/11	5	83.60	0	83.30	83.90	5	2,531	0.20%
2022/11/10	2	82.70	0	0.00	82.50	2	2,542	0.08%
2022/11/08	0.1	83.20	0	0.00	83.30	0.1	2,531	0.00%
2022/11/07	0	0.00	1	82.70	83.00	-1	2,539	-0.04%
2022/10/27	0	0.00	11	82.97	82.00	-11	2,536	-0.43%
2022/10/26	1	82.10	11	81.74	82.10	-10	2,527	-0.40%
2022/10/25	0	0.00	10	81.11	81.70	-10	2,493	-0.40%
2022/10/24	0	0.00	6	79.78	80.60	-6	2,464	-0.24%
2022/10/19	0	78.50	0.2	79.00	77.90	-0.2	2,362	-0.01%
2022/10/18	0.2	78.55	0	0.00	79.40	0.2	2,329	0.01%
2022/10/14	1	75.80	0	0.00	77.90	1	2,353	0.04%
2022/10/13	3	76.30	0	0.00	75.50	3	2,377	0.13%
2022/10/12	3.1	78.31	1	78.10	78.10	2.1	2,349	0.09%
2022/10/11	1.1	78.87	0	0.00	79.00	1.1	2,434	0.05%
2022/10/07	7	80.11	1	80.00	80.00	6	2,440	0.25%
2022/10/06	2	80.70	1	81.00	80.60	1	2,439	0.04%
2022/10/05	36	80.85	25	80.80	80.90	11	2,466	0.44%
2022/10/04	2	81.10	1	81.40	81.10	1	2,478	0.04%
2022/10/03	3	81.43	2	81.65	81.40	1	2,485	0.04%
2022/09/30	1	82.40	13	82.57	82.90	-12	2,506	-0.48%
2022/09/29	0	0.00	1	80.80	81.70	-1	2,486	-0.04%
2022/09/28	0	79.10	1	80.10	80.10	-1	2,503	-0.04%
2022/09/27	18	79.10	19	79.12	79.50	-1	2,528	-0.04%
2022/09/26	0	79.10	0	0.00	79.60	0	2,562	0.00%
2022/09/23	2.1	79.75	1	79.70	79.40	1.1	2,590	0.04%
2022/09/22	2.3	79.43	0	0.00	79.30	2.3	2,605	0.09%
2022/09/21	7.2	80.31	1	80.40	80.60	6.2	2,543	0.24%
2022/09/19	8	81.06	0	0.00	81.30	8	2,567	0.31%
2022/09/16	1	80.91	2	82.60	82.60	-1	2,616	-0.04%
2022/09/15	2	81.00	0	0.00	81.80	2	2,604	0.08%
2022/09/14	4	81.55	0	0.00	81.40	4	2,602	0.15%
2022/09/13	0	0.00	1	82.90	82.90	-1	2,658	-0.04%
2022/09/12	1	82.10	2	82.60	82.50	-1	2,721	-0.04%
2022/09/08	0	0.00	1	81.00	81.40	-1	2,808	-0.04%
2022/09/07	6	81.03	0	0.00	80.60	6	2,828	0.21%
2022/09/06	0	82.50	0	0.00	82.40	0	2,841	0.00%
2022/09/05	1.1	81.83	0	0.00	81.80	1.1	2,895	0.04%
2022/09/02	3	82.23	0	0.00	82.00	3	2,957	0.10%
2022/09/01	13	82.02	11	83.48	83.30	2	2,964	0.07%
2022/08/31	2	82.90	7	83.99	83.80	-5	2,924	-0.17%
2022/08/30	102.1	83.41	96	82.58	83.20	6.1	2,900	0.21%	大買/
2022/08/29	3	83.80	1	84.50	83.70	2	2,868	0.07%
2022/08/23	3	84.90	0	0.00	84.60	3	2,907	0.10%
2022/08/19	0.5	85.20	0	0.00	85.70	0.5	2,963	0.02%
2022/08/18	3	85.60	0	0.00	85.60	3	2,965	0.10%
2022/08/17	0	85.50	0	0.00	85.10	0	2,979	0.00%
2022/08/16	1.5	84.60	0	0.00	84.40	1.5	2,938	0.05%
2022/08/12	1.1	83.94	0	0.00	83.60	1.1	2,967	0.04%
2022/08/10	1	81.70	0	0.00	81.90	1	3,007	0.03%
2022/08/05	1	83.20	0	0.00	83.10	1	3,027	0.03%
2022/08/04	2.6	83.29	0	0.00	82.50	2.6	3,031	0.09%
2022/08/03	1	84.20	0	0.00	83.90	1	3,011	0.03%
2022/08/02	1	82.70	0	0.00	83.60	1	3,013	0.03%
2022/08/01	0	84.70	0	0.00	84.50	0	3,016	0.00%
2022/07/27	1	83.70	0	0.00	84.00	1	3,046	0.03%
2022/07/26	0	0.00	2	83.90	83.50	-2	3,045	-0.07%
2022/07/22	4	82.95	1	82.40	82.60	3	3,090	0.10%
2022/07/20	4.1	84.25	1	84.30	82.60	3.1	3,091	0.10%
2022/07/19	4	84.40	0	0.00	84.70	4	3,084	0.13%
2022/07/15	1.2	82.26	0	0.00	82.10	1.2	2,991	0.04%
2022/07/12	1	83.98	0	0.00	82.80	1	2,925	0.03%
2022/07/11	0	87.90	0	0.00	87.70	0	2,889	0.00%
2022/07/08	2	89.25	1	89.60	89.40	1	2,868	0.03%
2022/07/06	0	0.00	2	92.60	90.30	-2	2,827	-0.07%
2022/07/04	0	0.00	4	95.35	94.90	-4	2,783	-0.14%
2022/06/30	1	94.50	8	94.10	93.80	-7	2,788	-0.25%
2022/06/29	1	94.50	1	95.60	95.70	0	2,762	0.00%
2022/06/28	0	0.00	2	96.25	96.00	-2	2,779	-0.07%
2022/06/27	2	95.65	2	96.50	95.20	0	2,803	0.00%
2022/06/24	0	0.00	5.1	94.47	95.00	-5.1	2,768	-0.19%
2022/06/23	1	92.20	1	93.33	93.40	0	2,723	0.00%
2022/06/22	1	92.20	0.1	92.10	92.10	0.9	2,695	0.03%
2022/06/21	0	0.00	2	92.65	93.90	-2	2,668	-0.07%
2022/06/20	6	94.87	1	95.20	94.50	5	2,615	0.19%
2022/06/15	0	0.00	3	96.90	96.90	-3	2,471	-0.12%
2022/06/14	0	0.00	10	96.36	96.90	-10	2,479	-0.40%
2022/06/13	6	94.22	5	95.10	95.30	1	2,490	0.04%
2022/06/10	7	95.96	7	96.81	96.00	0	2,474	0.00%
2022/06/09	0	0.00	4	97.58	97.00	-4	2,524	-0.16%
2022/06/08	0	0.00	1	96.10	96.10	-1	2,579	-0.04%
2022/06/07	9	95.59	0	0.00	95.30	9	2,663	0.34%
2022/06/06	0	0.00	29	96.50	96.70	-29	2,719	-1.07%
2022/06/02	7	94.89	0	0.00	95.80	7	2,791	0.25%
2022/06/01	1	95.81	0	0.00	96.00	1	2,968	0.03%
2022/05/31	1	96.00	0	0.00	96.80	1	3,005	0.03%
2022/05/30	0	0.00	2	96.30	96.30	-2	2,974	-0.07%
2022/05/27	0	0.00	6	95.48	95.00	-6	2,993	-0.20%
2022/05/26	2	93.90	1	95.00	93.90	1	3,041	0.03%
2022/05/25	0	0.00	3	95.03	95.00	-3	3,072	-0.10%
2022/05/24	6	93.93	0	0.00	93.90	6	3,098	0.19%
2022/05/23	0	0.00	10	94.70	94.60	-10	3,090	-0.32%
2022/05/18	0	0.00	1	93.90	93.80	-1	3,117	-0.03%
2022/05/17	0	0.00	11	92.51	92.20	-11	3,110	-0.35%
2022/05/16	0	0.00	1	91.40	91.30	-1	3,132	-0.03%
2022/05/13	5	89.80	0	0.00	90.50	5	3,159	0.16%
2022/05/12	1	89.00	4	89.90	88.70	-3	3,203	-0.09%
2022/05/11	0	89.60	0	0.00	90.20	0	3,218	0.00%
2022/05/09	1	89.70	1	90.50	90.40	0	3,235	0.00%
2022/05/05	0	0.00	2	92.00	91.90	-2	3,235	-0.06%
2022/05/04	0	90.50	1	90.60	90.20	-1	3,227	-0.03%
2022/05/03	1	90.20	0	0.00	90.20	1	3,290	0.03%
2022/04/29	2	90.85	1.1	91.83	91.60	0.9	3,296	0.03%
2022/04/28	1	89.10	0	0.00	89.20	1	3,289	0.03%
2022/04/27	14	89.22	0	0.00	89.10	14	3,267	0.43%
2022/04/26	4	89.77	0	0.00	89.70	4	3,258	0.12%
2022/04/25	4	90.33	0	0.00	90.10	4	3,251	0.12%
2022/04/18	4	92.10	0	0.00	91.80	4	3,249	0.12%
2022/04/15	1	92.50	1	92.50	92.50	0	3,248	0.00%
2022/04/14	1	93.50	0	0.00	93.40	1	3,252	0.03%
2022/04/13	1.4	93.49	1	93.60	94.00	0.4	3,269	0.01%
2022/04/12	1	92.50	0	0.00	92.80	1	3,257	0.03%
2022/04/11	1	93.20	0	0.00	93.30	1	3,256	0.03%
2022/04/08	0	0.00	1	94.30	94.40	-1	3,228	-0.03%
2022/04/07	9	93.61	0	0.00	93.60	9	3,227	0.28%
2022/04/06	6	93.00	11	94.25	95.50	-5	3,225	-0.16%
2022/04/01	7	93.74	11	94.22	94.50	-4	3,181	-0.13%
2022/03/31	1	94.61	2	95.05	94.30	-1	3,181	-0.03%
2022/03/29	0.2	94.90	0	94.80	94.70	0.1	3,122	0.00%
2022/03/28	0	0.00	1	94.70	95.10	-1	3,110	-0.03%
2022/03/25	0	0.00	0.1	95.40	96.20	-0.1	3,117	0.00%
2022/03/24	1	95.20	0	0.00	95.40	1	3,121	0.03%
2022/03/23	0	96.40	0	0.00	96.20	0	3,159	0.00%
2022/03/22	0	0.00	1	96.50	96.10	-1	3,163	-0.03%
2022/03/21	3	95.60	0	0.00	95.60	3	3,237	0.09%
2022/03/18	0	0.00	1	96.50	95.70	-1	3,252	-0.03%
2022/03/16	8	93.01	0	0.00	94.90	8	3,170	0.25%
2022/03/15	6	94.07	0	0.00	93.60	6	3,114	0.19%
2022/03/14	3	94.67	1	94.30	95.20	2	3,089	0.06%
2022/03/11	10.2	95.93	7	96.47	95.70	3.2	3,053	0.11%
2022/03/10	3.1	98.22	1	99.20	98.00	2.1	2,967	0.07%
2022/03/09	0	0.00	3	100.33	100.00	-3	2,885	-0.10%
2022/03/08	7.3	99.08	1	99.20	99.20	6.3	2,821	0.22%
2022/03/07	5.1	101.23	2	103.00	100.50	3.1	2,755	0.11%
2022/03/04	16.3	100.44	14	100.75	100.50	2.3	2,671	0.08%
2022/03/03	0	0.00	1	101.50	101.50	-1	2,656	-0.04%
2022/03/02	1	100.50	11	101.50	100.50	-10	2,639	-0.38%
2022/03/01	0	0.00	4	99.63	100.00	-4	2,584	-0.15%
2022/02/25	6	97.22	3	97.47	97.80	3	2,546	0.12%
2022/02/24	5	96.00	1	96.40	96.90	4	2,542	0.16%
2022/02/23	1	96.80	0	0.00	97.30	1	2,563	0.04%
2022/02/22	11	96.15	6	96.10	96.10	5	2,608	0.19%
2022/02/21	1	97.81	0	0.00	98.00	1	2,601	0.04%
2022/02/18	8	98.56	0	0.00	98.50	8	2,635	0.30%
2022/02/17	1	99.10	5	99.98	99.50	-4	2,633	-0.15%
2022/02/16	2	97.85	2	99.40	98.60	0	2,618	0.00%
2022/02/15	2	98.50	2	98.90	97.90	0	2,589	0.00%
2022/02/14	13	100.33	3	101.00	98.90	10	2,581	0.39%
2022/02/10	0	0.00	0	98.50	98.50	0	2,523	0.00%
2022/02/09	0	0.00	1	99.00	98.90	-1	2,536	-0.04%
2022/02/07	0	0.00	1	97.60	97.80	-1	2,551	-0.04%
2022/01/26	0	0.00	0.1	96.70	96.10	-0.1	2,550	0.00%
2022/01/25	4	95.30	1	95.60	95.60	3	2,596	0.12%
2022/01/21	2	97.00	0	0.00	96.70	2	2,589	0.08%
2022/01/20	1	98.10	1	98.70	98.10	0	2,608	0.00%
2022/01/19	0	0.00	1	98.80	98.20	-1	2,618	-0.04%
2022/01/14	2	98.70	1	98.60	98.50	1	2,678	0.04%
2022/01/13	0	0.00	1.1	100.47	100.50	-1.1	2,701	-0.04%
2022/01/12	1	98.40	1	99.10	99.40	0	2,723	0.00%
2022/01/07	0	0.00	2	97.40	97.30	-2	2,863	-0.07%
2022/01/06	1	96.80	2	96.70	97.30	-1	2,895	-0.03%
2022/01/04	1.1	95.71	0	0.00	96.10	1.1	3,016	0.03%
2022/01/03	2	96.30	1	96.60	95.80	1	3,063	0.03%
2021/12/30	1	95.70	0	0.00	95.90	1	3,177	0.03%
2021/12/28	0.1	96.60	0	0.00	97.00	0.1	3,500	0.00%
2021/12/22	1	95.20	0	0.00	95.00	1	4,196	0.02%
2021/12/21	1	94.80	15	94.70	95.00	-14	4,273	-0.33%
2021/12/16	0	0.00	1	95.40	95.10	-1	4,376	-0.02%
2021/12/15	4	94.80	0	0.00	94.70	4	4,413	0.09%
2021/12/13	2	96.00	1	96.10	95.70	1	4,375	0.02%
2021/12/08	0	0.00	2	98.20	97.70	-2	4,361	-0.05%
2021/12/01	0	0.00	1	96.10	96.80	-1	4,344	-0.02%
2021/11/30	1	95.42	0	0.00	95.40	1	4,355	0.02%
2021/11/25	1	98.80	0	0.00	98.40	1	4,241	0.02%
2021/11/24	3	97.73	2	97.45	98.80	1	4,279	0.02%
2021/11/23	5	95.61	6	96.82	96.00	-1	4,262	-0.02%
2021/11/22	3	97.21	0	0.00	97.00	3	4,313	0.07%
2021/11/19	4	98.95	0	0.00	98.80	4	4,257	0.09%
2021/11/18	1	100.00	3	99.90	100.50	-2	4,262	-0.05%
2021/11/17	3	101.00	0	0.00	101.50	3	4,222	0.07%
2021/11/16	2	102.00	2	103.00	102.00	0	4,222	0.00%
2021/11/12	0	0.00	4	102.63	102.50	-4	4,341	-0.09%
2021/11/11	0	0.00	0.1	102.00	102.00	-0.1	4,342	0.00%
2021/11/03	1	101.50	0	0.00	102.00	1	4,323	0.02%
2021/11/02	56	102.53	57	102.30	102.50	-1	4,322	-0.02%
2021/11/01	0	0.00	1	101.50	101.50	-1	4,306	-0.02%
2021/10/29	2	100.75	9	100.06	100.00	-7	4,311	-0.16%
2021/10/28	8	103.50	1.3	102.28	102.00	6.7	4,335	0.15%
2021/10/26	0	0.00	129	103.00	103.50	-129	4,408	-2.93%	大賣/鉅額交易
2021/10/25	0	103.00	1	103.00	103.50	-1	4,400	-0.02%
2021/10/22	11	101.45	0	0.00	101.50	11	4,451	0.25%
2021/10/20	2.3	103.68	23	104.50	104.00	-20.7	4,547	-0.46%
2021/10/19	2	104.50	1	106.00	104.50	1	4,570	0.02%
2021/10/18	46	104.96	52	104.50	105.00	-6	4,542	-0.13%
2021/10/15	0	0.00	15	102.53	103.00	-15	4,535	-0.33%
2021/10/14	3	101.17	3	103.00	101.00	0	4,520	0.00%
2021/10/13	24	104.79	31	103.50	103.00	-7	4,517	-0.15%
2021/10/12	0	0.00	5	102.00	102.00	-5	4,479	-0.11%
2021/10/08	1	100.00	1	101.50	101.50	0	4,433	0.00%
2021/10/07	151.4	101.82	5	101.70	102.00	146.4	4,387	3.34%	大買/鉅額交易
2021/10/06	7	101.28	3	101.17	101.50	4	4,290	0.09%
2021/10/05	57	99.77	57	98.55	98.90	0	4,158	0.00%
2021/10/04	10.1	98.09	1	98.00	97.40	9.1	3,976	0.23%
2021/10/01	3	96.87	0	0.00	96.80	3	3,945	0.08%
2021/09/30	8	100.05	1	104.00	99.20	7	3,847	0.18%
2021/09/29	14.2	104.30	30.1	104.45	102.00	-15.9	3,739	-0.42%
2021/09/28	1	99.30	3	97.97	99.70	-2	3,451	-0.06%
2021/09/27	8	96.41	0	0.00	96.60	8	3,475	0.23%
2021/09/24	4	95.50	0	0.00	95.00	4	3,347	0.12%
2021/09/22	4	92.85	1	93.50	92.80	3	3,305	0.09%
2021/09/16	2	98.00	2	98.85	97.50	0	3,210	0.00%
2021/09/10	0	0.00	1	97.00	96.60	-1	3,292	-0.03%
2021/09/06	2	97.10	0	97.60	96.60	2	3,410	0.06%
2021/09/03	0	0.00	1	97.50	97.70	-1	3,414	-0.03%
2021/09/02	1	95.80	2	96.30	96.20	-1	3,406	-0.03%
2021/09/01	0	0.00	1	97.40	96.70	-1	3,458	-0.03%
2021/08/30	0	0.00	1	97.50	98.50	-1	3,494	-0.03%
2021/08/27	1	96.00	0	0.00	96.30	1	3,493	0.03%
2021/08/26	1	93.80	0	0.00	95.40	1	3,549	0.03%
2021/08/25	2	94.85	2	94.80	94.60	0	3,537	0.00%
2021/08/24	1	95.20	0	0.00	95.00	1	3,542	0.03%
2021/08/19	6	91.55	1	91.70	91.10	5	3,544	0.14%
2021/08/18	2	94.25	0	0.00	94.40	2	3,446	0.06%
2021/08/16	1	95.50	0	0.00	95.50	1	3,426	0.03%
2021/08/13	1	95.30	2	95.90	96.50	-1	3,442	-0.03%
2021/08/11	0	0.00	1	97.10	97.40	-1	3,518	-0.03%
2021/08/10	1	96.40	0	0.00	96.50	1	3,543	0.03%
2021/08/09	1	95.40	1	96.90	96.70	0	3,594	0.00%
2021/08/06	3	96.23	1	95.50	96.80	2	3,609	0.06%
2021/08/04	2	97.45	1	97.40	97.50	1	3,804	0.03%
2021/08/03	5.1	97.51	3	97.20	97.90	2.1	3,930	0.05%
2021/08/02	1	98.10	1	99.90	99.70	0	3,924	0.00%
2021/07/30	4	97.60	1	97.50	97.30	3	3,976	0.08%
2021/07/29	1	98.50	0	0.00	99.00	1	4,112	0.02%
2021/07/28	52	98.60	51	98.07	98.50	1	4,132	0.02%
2021/07/27	3	97.70	0	0.00	98.30	3	4,215	0.07%
2021/07/26	3	98.73	1	97.80	97.80	2	4,192	0.05%
2021/07/23	2	100.25	2	102.25	100.50	0	4,119	0.00%
2021/07/22	2	100.50	0	0.00	100.50	2	4,100	0.05%
2021/07/21	3	98.67	2	100.75	100.50	1	4,092	0.02%
2021/07/20	3	100.17	0	0.00	100.00	3	4,053	0.07%
2021/07/19	3	101.50	0	0.00	102.00	3	4,079	0.07%
2021/07/16	8	102.25	1	104.50	102.00	7	4,121	0.17%
2021/07/15	1	105.00	2	105.01	105.50	-1	4,188	-0.02%
2021/07/14	1	106.00	0	0.00	106.00	1	4,221	0.02%
2021/07/13	1	106.00	1	107.50	106.50	0	4,297	0.00%
2021/07/12	3	106.83	3	106.50	107.00	0	4,329	0.00%
2021/07/09	1	106.50	2	107.25	110.00	-1	4,367	-0.02%
2021/07/08	11	108.55	0	0.00	109.00	11	4,401	0.25%
2021/07/07	1	111.00	7.1	109.37	112.00	-6.1	4,490	-0.13%
2021/07/06	0	0.00	4	114.63	114.50	-4	4,525	-0.09%
2021/07/05	5	115.30	11	114.59	115.50	-6	4,516	-0.13%
2021/07/02	25.1	109.68	33	110.27	110.00	-7.9	4,449	-0.18%
2021/07/01	10	105.50	0	0.00	106.00	10	4,381	0.23%
2021/06/30	1	106.50	0	0.00	106.50	1	4,412	0.02%
2021/06/29	3	106.50	1	108.00	108.00	2	4,431	0.05%
2021/06/28	3	108.67	1	108.50	108.50	2	4,466	0.04%
2021/06/25	11	109.05	1	110.50	109.00	10	4,515	0.22%
2021/06/24	1	109.00	4.3	109.01	109.50	-3.2	4,537	-0.07%
2021/06/23	0	0.00	16.9	109.00	110.00	-16.9	4,574	-0.37%
2021/06/21	0.1	104.00	3	103.33	103.50	-3	4,583	-0.06%
2021/06/18	7.1	105.21	1	105.00	104.50	6	4,556	0.13%
2021/06/17	6	108.67	0.1	108.50	108.50	5.9	4,507	0.13%
2021/06/16	1	110.00	7	110.50	111.50	-6	4,606	-0.13%
2021/06/15	1	109.00	0	0.00	108.50	1	4,591	0.02%
2021/06/11	1	109.00	5	109.00	108.00	-4	4,649	-0.09%
2021/06/10	0	0.00	3	110.00	109.50	-3	4,666	-0.06%
2021/06/09	0	0.00	8	109.00	110.00	-8	4,650	-0.17%
2021/06/08	1	106.50	3.2	107.84	107.50	-2.2	4,635	-0.05%
2021/06/07	1	105.50	0	0.00	106.50	1	4,638	0.02%
2021/06/04	0	104.50	34	107.29	106.50	-34	4,627	-0.73%
2021/06/03	2	107.25	4	108.72	106.00	-2	4,634	-0.04%
2021/06/02	26	105.54	6	104.75	106.00	20	4,655	0.43%
2021/06/01	0.2	102.00	4	102.00	102.00	-3.8	4,643	-0.08%
2021/05/31	0	0.00	1	100.50	100.00	-1	4,740	-0.02%
2021/05/28	3	98.07	7	98.73	98.80	-4	4,860	-0.08%
2021/05/27	12	97.34	0	0.00	97.20	12	4,922	0.24%
2021/05/26	0	0.00	2	100.25	100.50	-2	5,004	-0.04%
2021/05/25	0	0.00	1	99.00	99.50	-1	5,071	-0.02%
2021/05/21	30	98.10	33	98.02	98.20	-3	5,256	-0.06%
2021/05/20	7	95.86	5	96.70	97.30	2	5,272	0.04%
2021/05/19	2	98.01	0	0.00	98.10	2	5,300	0.04%
2021/05/17	1	95.00	2	96.30	95.40	-1	5,422	-0.02%
2021/05/14	2	95.45	3	95.87	96.70	-1	5,492	-0.02%
2021/05/13	7	94.70	4	97.15	95.00	3	5,442	0.06%
2021/05/12	16	99.20	13.2	102.52	97.70	2.8	5,353	0.05%
2021/05/11	6	104.75	5.1	106.12	104.00	1	5,235	0.02%
2021/05/10	2	106.00	7	107.14	107.50	-5	5,101	-0.10%
2021/05/07	13	105.54	10	105.05	105.00	3	5,150	0.06%
2021/05/06	166	106.99	179	104.94	108.50	-13	5,110	-0.25%	大買/大賣/
2021/05/05	1	101.50	17	103.71	104.00	-16	4,912	-0.33%
2021/05/04	7	101.79	11.2	104.39	101.00	-4.2	4,927	-0.09%
2021/05/03	1	102.00	0	0.00	102.00	1	4,778	0.02%
2021/04/29	0	0.00	9	103.39	103.50	-9	4,790	-0.19%
2021/04/28	0	0.00	1	102.00	103.00	-1	4,769	-0.02%
2021/04/27	0	0.00	1.2	102.50	103.00	-1.2	4,823	-0.02%
2021/04/26	1	102.50	1	102.50	102.50	0	4,836	0.00%
2021/04/23	0	0.00	2	102.00	102.50	-2	4,841	-0.04%
2021/04/22	3	100.00	9	100.33	101.00	-6	4,853	-0.12%
2021/04/21	0.1	98.80	1.1	99.34	99.00	-1	4,784	-0.02%
2021/04/20	0	0.00	3.6	102.42	103.00	-3.6	4,722	-0.08%
2021/04/19	1	103.00	4.5	102.25	103.00	-3.5	4,728	-0.07%
2021/04/16	3	102.00	2	102.25	102.00	1	4,702	0.02%
2021/04/15	1	101.00	1.2	101.42	101.50	-0.2	4,770	0.00%
2021/04/14	1	99.60	3	100.00	99.20	-2	4,746	-0.04%
2021/04/13	4.2	100.48	3.1	100.64	100.00	1.1	4,773	0.02%
2021/04/12	1	97.10	1	98.10	98.20	0	4,721	0.00%
2021/04/09	1	97.10	1	98.10	98.00	0	4,717	0.00%
2021/04/07	0	0.00	3	97.70	98.00	-3	4,883	-0.06%
2021/04/06	0	0.00	1	97.50	97.40	-1	4,853	-0.02%
2021/04/01	0	0.00	19	97.02	96.70	-19	4,850	-0.39%
2021/03/31	7	96.29	5	97.06	96.80	2	4,836	0.04%
2021/03/30	1	95.90	2.2	96.28	96.60	-1.2	4,785	-0.02%
2021/03/29	18	97.27	26	97.53	96.60	-8	4,749	-0.17%
2021/03/26	35	96.53	25	96.89	96.80	10	4,737	0.21%
2021/03/25	0	0.00	2.9	95.57	95.60	-2.9	4,729	-0.06%
2021/03/24	3	95.07	2	95.50	95.40	1	4,725	0.02%
2021/03/23	0.1	96.10	10	96.33	96.10	-9.9	4,734	-0.21%
2021/03/22	13	95.21	4	96.60	96.30	9	4,813	0.19%
2021/03/19	12	95.58	2	95.85	95.80	10	4,833	0.21%
2021/03/18	7	98.20	5	99.22	98.20	2	4,728	0.04%
2021/03/17	14	98.81	0	0.00	98.20	14	4,719	0.30%
2021/03/16	2	99.25	1	99.40	100.50	1	4,676	0.02%
2021/03/15	6	100.50	0.1	100.50	100.50	5.9	4,695	0.13%
2021/03/12	3	100.67	31	101.29	101.50	-28	4,724	-0.59%
2021/03/11	5	102.40	12	102.75	103.00	-7	4,729	-0.15%
2021/03/10	1	101.00	0	0.00	101.50	1	4,754	0.02%
2021/03/08	1	102.00	11	102.45	102.50	-10	4,739	-0.21%
2021/03/05	3	99.27	1	99.90	99.00	2	4,688	0.04%
2021/03/04	9	98.22	5	99.80	99.80	4	4,785	0.08%
2021/03/03	1.1	97.91	12	99.88	100.00	-10.9	4,698	-0.23%
2021/03/02	11.1	98.22	1	97.10	97.00	10.1	4,609	0.22%
2021/02/26	12	99.64	1	101.00	100.00	11	4,582	0.24%
2021/02/25	0	0.00	27	103.00	102.50	-27	4,480	-0.60%
2021/02/24	2	100.00	11.2	101.68	100.50	-9.2	4,501	-0.20%
2021/02/23	1	99.00	15.5	101.49	103.00	-14.5	4,467	-0.32%
2021/02/22	4	97.83	2	98.50	98.20	2	4,384	0.05%
2021/02/19	31	96.84	1	97.00	97.00	30	4,437	0.68%
2021/02/18	4	97.35	0	0.00	96.60	4	4,452	0.09%
2021/02/17	1	93.11	2	94.90	95.80	-1	4,480	-0.02%
2021/02/05	0.5	91.50	0	0.00	91.90	0.5	4,398	0.01%
2021/02/04	0.1	90.70	0	92.20	91.20	0.1	4,439	0.00%
2021/02/03	2	91.20	2.1	91.61	91.70	-0.1	4,752	0.00%
2021/02/02	1.5	89.63	2	90.70	91.40	-0.5	4,936	-0.01%
2021/02/01	5	90.00	5	89.12	90.00	0	4,908	0.00%
2021/01/29	2	90.20	2	90.35	89.10	0	4,882	0.00%
2021/01/28	5	92.08	0	0.00	91.40	5	4,781	0.10%
2021/01/27	0	0.00	8	94.85	94.00	-8	4,736	-0.17%
2021/01/26	1	93.10	0	0.00	93.70	1	4,750	0.02%
2021/01/25	5	95.10	3	94.93	95.90	2	4,705	0.04%
2021/01/22	0	0.00	0.9	94.50	94.50	-0.9	4,746	-0.02%
2021/01/21	0	0.00	3	96.40	96.20	-3	4,723	-0.06%
2021/01/20	2	96.30	1	96.70	95.20	1	4,716	0.02%
2021/01/19	0	0.00	1.1	99.07	99.20	-1.1	4,621	-0.02%
2021/01/18	10	98.30	3.1	97.53	98.00	6.9	4,596	0.15%
2021/01/15	1	99.50	1.1	100.00	99.10	-0.1	4,561	0.00%
2021/01/14	3	102.00	0	101.00	102.00	3	4,552	0.07%
2021/01/13	3.1	100.84	1	101.50	102.00	2.1	4,549	0.05%
2021/01/12	30	100.00	12.1	100.09	101.00	17.9	4,493	0.40%
2021/01/11	4.2	101.17	2	101.25	102.00	2.2	4,454	0.05%
2021/01/08	3	102.50	18	102.17	104.00	-15	4,413	-0.34%
2021/01/07	1	100.50	5	100.00	100.00	-4	4,316	-0.09%
2021/01/06	1	99.00	5	99.76	99.50	-4	4,293	-0.09%
2021/01/05	3	98.97	0	0.00	99.20	3	4,211	0.07%
2021/01/04	1	97.70	2	100.25	100.00	-1	4,175	-0.02%
2020/12/31	39	99.81	34	99.13	99.80	5	4,124	0.12%
2020/12/30	2	97.20	3	97.70	98.50	-1	4,049	-0.02%
2020/12/29	0	0.00	2.1	95.20	95.40	-2.1	3,967	-0.05%
2020/12/28	0	0.00	1	95.20	95.40	-1	3,990	-0.03%
2020/12/24	1	93.60	0	0.00	94.50	1	3,950	0.03%
2020/12/23	0	0.00	4	92.90	93.40	-4	3,950	-0.10%
2020/12/21	0	0.00	176	94.50	94.90	-176	4,034	-4.36%	大賣/鉅額交易
2020/12/18	0	0.00	26	94.20	92.80	-26	4,011	-0.65%
2020/12/17	1	93.90	0.1	94.00	94.00	0.9	4,005	0.02%
2020/12/15	0	0.00	6.3	93.91	93.00	-6.3	3,999	-0.16%
2020/12/14	0	0.00	20	94.40	94.50	-20	3,980	-0.50%
2020/12/11	6.2	94.20	1	94.40	94.40	5.2	3,975	0.13%
2020/12/10	3	93.80	2	93.10	93.20	1	3,936	0.03%
2020/12/09	0	0.00	4	94.43	94.30	-4	3,919	-0.10%
2020/12/07	3	93.80	0	0.00	93.90	3	3,852	0.08%
2020/12/04	4	94.25	15.1	94.09	94.90	-11.1	3,821	-0.29%
2020/12/03	0	0.00	0.1	93.50	92.80	-0.1	3,754	0.00%
2020/11/30	9	92.84	1	93.00	90.50	8	3,718	0.22%
2020/11/27	0	0.00	1	94.50	94.50	-1	3,575	-0.03%
2020/11/25	0	0.00	10	95.74	95.20	-10	3,579	-0.28%
2020/11/24	0	0.00	2.2	96.02	94.80	-2.2	3,530	-0.06%
2020/11/23	4	94.90	2	96.00	94.70	2	3,470	0.06%
2020/11/20	1	93.10	1	93.90	93.90	0	3,367	0.00%
2020/11/19	1	93.70	4.1	93.82	94.00	-3.1	3,345	-0.09%
2020/11/18	0	0.00	6.1	93.01	93.30	-6.1	3,297	-0.19%
2020/11/17	1	92.40	2	92.30	92.50	-1	3,214	-0.03%
2020/11/16	0.5	92.00	6	92.23	92.20	-5.5	3,162	-0.17%
2020/11/13	0	0.00	21	91.73	92.20	-21	3,104	-0.68%
2020/11/12	1	91.30	23	91.01	92.20	-22	3,047	-0.72%
2020/11/11	18	87.43	24	88.82	92.20	-6	2,894	-0.21%
2020/11/10	4	85.35	16.8	85.08	86.00	-12.8	2,579	-0.50%
2020/11/04	0	0.00	2	80.80	80.90	-2	2,421	-0.08%
2020/11/03	0	0.00	2	80.05	80.10	-2	2,451	-0.08%
2020/10/30	6	78.87	4	78.80	78.60	2	2,448	0.08%
2020/10/29	1	79.50	2	79.90	80.00	-1	2,398	-0.04%
2020/10/28	3	80.27	0	0.00	80.40	3	2,430	0.12%
2020/10/23	1	80.60	4.4	81.38	81.20	-3.4	2,520	-0.13%
2020/10/22	1	80.60	0	0.00	81.00	1	2,606	0.04%
2020/10/21	0	0.00	1	81.40	81.40	-1	2,580	-0.04%
2020/10/20	1	80.60	0	0.00	80.80	1	2,597	0.04%
2020/10/19	0	0.00	0.1	80.60	81.00	-0.1	2,611	0.00%
2020/10/16	0	0.00	50	80.57	80.40	-50	2,623	-1.91%
2020/10/12	0	0.00	1	82.00	81.90	-1	2,657	-0.04%
2020/10/08	2	81.20	0	0.00	81.40	2	2,751	0.07%
2020/10/07	48	81.30	0	0.00	81.90	48	2,798	1.72%
2020/10/06	2	81.50	3	81.33	81.50	-1	2,792	-0.04%
2020/10/05	4.2	80.23	0	0.00	80.50	4.2	2,786	0.15%
2020/09/30	0	0.00	1	80.20	80.00	-1	2,773	-0.04%
2020/09/28	1	80.20	1	80.60	80.60	0	2,806	0.00%
2020/09/25	2	79.55	1	79.80	80.10	1	2,849	0.04%
2020/09/24	4	79.48	0	0.00	79.40	4	2,845	0.14%
2020/09/23	2	81.50	0	0.00	81.60	2	2,759	0.07%
2020/09/22	2	82.75	1	83.30	82.00	1	2,745	0.04%
2020/09/21	0	0.00	1	85.30	84.80	-1	2,721	-0.04%
2020/09/18	0	0.00	2	84.40	84.80	-2	2,743	-0.07%
2020/09/17	0	0.00	1.1	83.71	83.40	-1.1	2,691	-0.04%
2020/09/16	0	0.00	5	82.60	83.20	-5	2,699	-0.19%
2020/09/15	0	0.00	0.2	82.40	82.40	-0.2	2,724	-0.01%
2020/09/11	0	0.00	1	82.00	82.00	-1	2,855	-0.04%
2020/09/09	1	81.10	0	0.00	81.20	1	3,033	0.03%
2020/09/08	0	0.00	3	81.90	82.20	-3	3,081	-0.10%
2020/09/07	12	81.84	0	82.00	81.60	12	3,179	0.38%
2020/09/04	5	81.58	0	0.00	81.00	5	3,270	0.15%
2020/09/02	3	80.57	14	80.80	81.00	-11	3,341	-0.33%
2020/09/01	201	81.00	0	0.00	81.00	201	3,380	5.95%	大買/鉅額交易
2020/08/31	7	82.04	12	82.80	82.00	-5	3,417	-0.15%
2020/08/28	1	83.00	0	0.00	83.20	1	3,461	0.03%
2020/08/27	2	82.85	0	0.00	83.00	2	3,599	0.06%
2020/08/26	0	0.00	6	83.45	83.10	-6	3,641	-0.16%
2020/08/25	0	0.00	2	84.20	83.50	-2	3,722	-0.05%
2020/08/24	2	82.10	13	82.20	82.10	-11	3,881	-0.28%
2020/08/21	0	0.00	5	83.30	83.10	-5	3,945	-0.13%
2020/08/20	3	81.50	3	82.40	81.60	0	3,965	0.00%
2020/08/19	6	84.08	1	84.90	83.80	5	3,964	0.13%
2020/08/18	22	84.09	1	84.70	84.90	21	3,985	0.53%
2020/08/17	10	83.30	11	83.65	84.60	-1	4,053	-0.02%
2020/08/14	1	82.30	1	83.40	83.00	0	4,096	0.00%
2020/08/13	1	83.70	0	0.00	83.90	1	4,142	0.02%
2020/08/11	10.4	84.30	0	0.00	83.70	10.4	4,415	0.23%
2020/08/10	0	0.00	7	83.64	84.20	-7	4,464	-0.16%
2020/08/07	5	82.50	1	82.70	82.20	4	4,511	0.09%
2020/08/06	2	82.20	2	83.25	82.70	0	4,526	0.00%
2020/08/05	1	81.10	1	81.40	81.10	0	4,570	0.00%
2020/08/04	11	80.78	0	0.00	81.00	11	4,646	0.24%
2020/08/03	5	80.24	0	0.00	80.00	5	4,767	0.10%
2020/07/31	1	81.30	25	81.00	81.50	-24	4,813	-0.50%
2020/07/30	11	82.00	0	0.00	81.30	11	4,876	0.23%
2020/07/29	1	82.10	0	0.00	82.00	1	4,916	0.02%
2020/07/28	5	82.12	20	82.70	82.10	-15	4,944	-0.30%
2020/07/27	3	83.57	1	84.10	83.50	2	5,030	0.04%
2020/07/24	1	84.10	0.1	84.80	84.70	0.9	5,097	0.02%
2020/07/23	1	86.00	1	85.40	85.20	0	5,099	0.00%
2020/07/22	1	86.20	6	86.68	87.00	-5	5,144	-0.10%
2020/07/21	10	86.21	3	86.53	85.80	7	5,148	0.14%
2020/07/17	1.2	85.88	1.1	86.77	86.10	0.1	5,189	0.00%
2020/07/16	0	0.00	1	85.80	85.80	-1	5,248	-0.02%
2020/07/15	3	84.73	0	0.00	84.30	3	5,233	0.06%
2020/07/14	2	85.70	0	0.00	85.10	2	5,164	0.04%
2020/07/10	2	86.75	0	0.00	86.70	2	5,175	0.04%
2020/07/09	2	88.15	0	88.30	88.20	2	5,182	0.04%
2020/07/08	2	88.50	3	88.80	88.70	-1	5,191	-0.02%
2020/07/07	1	89.40	5	89.30	88.90	-4	5,187	-0.08%
2020/07/06	3	90.20	2	89.65	89.60	1	5,209	0.02%
2020/07/03	4	88.93	0	0.00	88.90	4	5,218	0.08%
2020/07/01	2	88.60	0	0.00	88.50	2	5,318	0.04%
2020/06/30	0	0.00	2	88.80	88.50	-2	5,394	-0.04%
2020/06/29	9	87.57	0	0.00	88.20	9	5,446	0.17%
2020/06/24	5	88.90	20	88.90	89.00	-15	5,445	-0.28%
2020/06/23	6	88.85	0	0.00	89.30	6	5,466	0.11%
2020/06/19	0	0.00	2	88.10	88.10	-2	5,508	-0.04%
2020/06/18	1	88.70	0	0.00	88.50	1	5,488	0.02%
2020/06/17	0	0.00	1	89.10	89.20	-1	5,502	-0.02%
2020/06/16	16	90.80	1	91.60	90.80	15	5,523	0.27%
2020/06/15	2	90.55	3	91.00	90.00	-1	5,539	-0.02%
2020/06/12	10	90.27	1.2	91.08	91.00	8.8	5,590	0.16%
2020/06/11	11	94.13	5	93.08	93.00	6	5,589	0.11%
2020/06/10	15	96.77	1.1	96.66	96.30	13.9	5,601	0.25%
2020/06/09	4	95.95	5	95.40	96.00	-1	5,715	-0.02%
2020/06/08	1	95.00	2	95.75	95.00	-1	5,742	-0.02%
2020/06/05	2	94.00	1.3	94.38	94.30	0.7	5,746	0.01%
2020/06/04	1	93.60	11	93.77	93.50	-10	5,756	-0.17%
2020/06/03	0	0.00	8	92.60	93.50	-8	5,836	-0.14%
2020/06/02	0	0.00	2	90.00	90.30	-2	5,725	-0.03%
2020/06/01	0.3	90.00	20	89.50	89.90	-19.7	5,703	-0.35%
2020/05/29	15.6	87.93	2	88.10	87.70	13.6	5,668	0.24%
2020/05/28	3	88.03	0.3	89.00	87.90	2.7	5,513	0.05%
2020/05/27	3	89.37	0	0.00	89.00	3	5,500	0.05%
2020/05/26	1	89.70	0	0.00	89.60	1	5,526	0.02%
2020/05/25	2	89.50	0	0.00	89.00	2	5,519	0.04%
2020/05/22	4	90.13	0	0.00	90.00	4	5,473	0.07%
2020/05/21	7	92.37	2	92.25	92.00	5	5,423	0.09%
2020/05/20	3	91.83	2.1	91.34	91.00	0.9	5,376	0.02%
2020/05/19	7	92.39	22	93.20	92.10	-15	5,330	-0.28%
2020/05/18	15	88.40	11	89.21	89.30	4	5,156	0.08%
2020/05/15	1	86.40	11	86.78	86.40	-10	5,048	-0.20%
2020/05/14	1	86.10	1	86.60	86.70	0	4,980	0.00%
2020/05/13	1	85.30	2	87.20	87.60	-1	4,926	-0.02%
2020/05/12	16	86.18	4	86.45	86.50	12	4,915	0.24%
2020/05/11	12	89.09	15	89.60	88.90	-3	4,855	-0.06%
2020/05/08	12	87.68	24	87.35	88.30	-12	4,817	-0.25%
2020/05/07	9	84.49	1	84.60	84.40	8	4,702	0.17%
2020/05/06	8	85.55	3	85.13	85.00	5	4,632	0.11%
2020/05/05	2	86.20	0	0.00	86.00	2	4,607	0.04%
2020/05/04	18	86.16	2	86.80	86.40	16	4,591	0.35%
2020/04/30	9	87.44	18.5	88.94	89.70	-9.5	4,527	-0.21%
2020/04/29	22	82.30	33.5	83.50	83.70	-11.5	4,467	-0.26%
2020/04/27	1	81.60	2	81.85	81.90	-1	4,508	-0.02%
2020/04/24	1	80.40	8	80.53	81.00	-7	4,449	-0.16%
2020/04/23	2	80.90	9	80.88	80.80	-7	4,434	-0.16%
2020/04/22	10	77.90	0	0.00	80.00	10	4,418	0.23%
2020/04/21	25	80.31	12	79.12	79.50	13	4,444	0.29%
2020/04/20	9	82.16	1	81.80	81.70	8	4,427	0.18%
2020/04/17	2	82.85	1	83.50	82.60	1	4,426	0.02%
2020/04/16	0	0.00	1	82.00	82.10	-1	4,400	-0.02%
2020/04/15	5	82.10	0	0.00	82.90	5	4,404	0.11%
2020/04/14	1	82.10	0	0.00	82.00	1	4,444	0.02%
2020/04/13	2	81.45	1	81.90	81.10	1	4,477	0.02%
2020/04/10	2	81.85	3	82.17	82.30	-1	4,597	-0.02%
2020/04/09	4	81.60	2	82.25	81.60	2	4,693	0.04%
2020/04/08	8	81.83	13	82.01	82.30	-5	4,665	-0.11%
2020/04/07	17	81.01	3	81.20	81.50	14	4,617	0.30%
2020/04/06	1	80.00	1	81.60	80.40	0	4,580	0.00%
2020/04/01	4	79.00	2	80.15	78.00	2	4,506	0.04%
2020/03/31	2	81.20	4	81.45	81.40	-2	4,445	-0.04%
2020/03/30	1	76.40	5	80.32	80.60	-4	4,387	-0.09%
2020/03/27	0	0.00	12	80.18	80.00	-12	4,344	-0.28%
2020/03/26	11	79.35	2	79.10	79.70	9	4,298	0.21%
2020/03/25	13	79.63	2	79.10	78.50	11	4,305	0.26%
2020/03/24	0	0.00	20	76.86	77.40	-20	4,250	-0.47%
2020/03/23	8	69.96	6	71.93	71.70	2	4,224	0.05%
2020/03/20	12	71.05	25	71.51	71.50	-13	4,210	-0.31%
2020/03/19	6.2	67.47	10	67.60	67.30	-3.8	4,136	-0.09%
2020/03/18	9	68.50	1	68.10	68.20	8	4,051	0.20%
2020/03/17	19	68.13	3	68.33	69.40	16	3,971	0.40%
2020/03/16	11	70.95	0	0.00	70.00	11	3,891	0.28%
2020/03/13	11	71.49	22	70.75	72.90	-11	3,781	-0.29%
2020/03/12	20	78.51	1	77.50	77.10	19	3,611	0.53%
2020/03/11	11	80.85	5	81.20	80.70	6	3,532	0.17%
2020/03/10	7.2	81.53	19	80.66	81.60	-11.8	3,480	-0.34%
2020/03/09	24	83.44	7	83.46	82.90	17	3,412	0.50%
2020/03/06	8	87.23	1	88.40	87.10	7	3,284	0.21%
2020/03/05	7	88.54	0	0.00	88.50	7	3,264	0.21%
2020/03/04	0	0.00	1	88.40	88.10	-1	3,284	-0.03%
2020/03/02	1	83.90	3	84.77	85.00	-2	3,238	-0.06%
2020/02/27	3	86.43	0	0.00	86.10	3	3,367	0.09%
2020/02/26	1	87.00	0	0.00	87.00	1	3,329	0.03%
2020/02/25	0	0.00	1	87.50	87.60	-1	3,314	-0.03%
2020/02/24	7	88.03	0	0.00	88.00	7	3,326	0.21%
2020/02/20	3	90.00	0	0.00	89.60	3	3,329	0.09%
2020/02/19	0	0.00	1	90.20	89.70	-1	3,332	-0.03%
2020/02/17	0	0.00	2	89.55	89.60	-2	3,353	-0.06%
2020/02/14	2	89.55	0.2	90.10	89.70	1.8	3,377	0.05%
2020/02/13	1	89.80	1.2	90.05	89.80	-0.2	3,385	-0.01%
2020/02/12	3	89.23	1.2	89.62	90.10	1.8	3,376	0.05%
2020/02/11	9	88.92	1	88.80	88.80	8	3,354	0.24%
2020/02/10	10	89.38	0.2	90.00	89.50	9.8	3,313	0.30%
2020/02/06	3	88.80	1	88.80	90.50	2	3,323	0.06%
2020/02/05	1	87.10	1	87.90	87.00	0	3,286	0.00%
2020/02/04	2	86.70	0.2	88.50	88.00	1.8	3,243	0.06%
2020/02/03	5	87.32	5	88.84	87.50	0	3,234	0.00%
2020/01/31	2	90.10	0.5	90.70	89.90	1.5	3,139	0.05%
2020/01/30	3	92.00	1	91.30	89.90	2	3,089	0.06%
2020/01/20	4	96.60	0.5	97.20	96.90	3.5	2,990	0.12%
2020/01/17	1	95.70	0	0.00	96.40	1	2,998	0.03%
2020/01/16	3	95.77	0	0.00	95.70	3	2,995	0.10%
2020/01/14	5	96.58	1	96.50	96.80	4	2,938	0.14%
2020/01/09	2	98.20	0	0.00	98.10	2	2,877	0.07%
2020/01/08	5	100.00	2	102.00	99.80	3	2,869	0.10%
2020/01/07	10	101.25	0	0.00	100.00	10	2,791	0.36%
2020/01/06	7	103.71	0	0.00	102.00	7	2,759	0.25%
2020/01/03	1	100.50	2	99.50	101.00	-1	2,655	-0.04%
2020/01/02	1	97.90	0	0.00	98.00	1	2,550	0.04%
2019/12/26	2	97.70	0	0.00	96.90	2	2,565	0.08%
2019/12/25	0.2	97.70	0	0.00	97.50	0.2	2,584	0.01%
2019/12/23	0.2	98.50	0	0.00	98.50	0.2	2,590	0.01%
2019/12/20	1	97.30	0	0.00	97.70	1	2,598	0.04%
2019/12/18	1	97.40	2	98.10	98.00	-1	2,553	-0.04%
2019/12/17	2	97.65	0	0.00	98.00	2	2,548	0.08%
2019/12/16	1	97.40	1	97.60	97.20	0	2,538	0.00%
2019/12/13	1	96.50	0	0.00	96.00	1	2,614	0.04%
2019/12/12	1	95.60	0	0.00	95.50	1	2,667	0.04%
2019/12/11	1	95.10	0	0.00	95.50	1	2,879	0.03%
2019/12/10	1	95.60	0	0.00	95.40	1	2,878	0.03%
2019/12/09	1	95.40	0	0.00	95.40	1	2,910	0.03%
2019/12/03	0	0.00	1	96.00	95.40	-1	2,913	-0.03%
2019/12/02	2	95.85	0	0.00	96.00	2	2,899	0.07%
2019/11/29	1	96.10	0	0.00	96.00	1	2,884	0.03%
2019/11/26	4	96.90	0	0.00	96.90	4	2,877	0.14%
2019/11/25	2	96.60	0	0.00	96.90	2	2,714	0.07%
2019/11/22	1	96.70	0	0.00	97.00	1	2,743	0.04%
2019/11/20	0	0.00	5	96.30	96.90	-5	2,754	-0.18%
2019/11/13	1	96.60	0	0.00	96.40	1	2,854	0.04%
2019/11/12	2	96.80	0	0.00	96.90	2	2,903	0.07%
2019/11/11	3	97.17	5	98.38	96.90	-2	2,891	-0.07%
2019/11/07	1	98.00	10	98.20	98.10	-9	2,894	-0.31%
2019/11/04	0	0.00	1	98.00	98.20	-1	2,928	-0.03%
2019/10/31	4	97.13	0	0.00	96.90	4	2,951	0.14%
2019/10/30	2	98.20	0	0.00	98.40	2	2,926	0.07%
2019/10/24	1	97.30	0	0.00	97.60	1	2,888	0.03%
2019/10/22	2	97.10	0	0.00	97.50	2	2,891	0.07%
2019/10/21	2	96.80	0	0.00	96.80	2	2,886	0.07%
2019/10/18	2	97.00	0	0.00	96.50	2	2,875	0.07%
2019/10/15	0	0.00	0	97.30	97.20	0	2,825	0.00%
2019/10/14	1	97.00	0	0.00	97.50	1	2,818	0.04%
2019/10/09	1	96.50	1	97.10	96.10	0	2,808	0.00%
2019/10/07	0	0.00	1	97.10	97.20	-1	2,774	-0.04%
2019/10/03	11	97.43	0	0.00	97.30	11	2,761	0.40%
2019/09/27	10	98.60	0	0.00	98.20	10	2,703	0.37%
2019/09/26	1	98.60	0	0.00	98.60	1	2,717	0.04%
2019/09/24	1	102.00	0	0.00	101.50	1	2,731	0.04%
2019/09/19	1	99.70	0	0.00	99.70	1	2,744	0.04%
2019/09/18	2	99.95	3	99.90	101.50	-1	2,754	-0.04%
2019/09/17	4	102.38	0	0.00	102.00	4	2,673	0.15%
2019/09/16	6	105.25	10	105.00	104.00	-4	2,643	-0.15%
2019/09/05	0	0.00	1	97.30	97.50	-1	2,629	-0.04%
2019/09/04	1	95.80	0	0.00	96.80	1	2,628	0.04%
2019/09/02	8	97.20	0	0.00	96.30	8	2,612	0.31%
2019/08/30	0	0.00	1	96.80	97.20	-1	2,620	-0.04%
2019/08/29	1	95.00	0	0.00	94.90	1	2,607	0.04%
2019/08/28	10	95.20	0	0.00	95.00	10	2,603	0.38%
2019/08/22	5	97.00	0	0.00	97.80	5	2,575	0.19%
2019/08/20	1	97.40	0	0.00	97.80	1	2,605	0.04%
2019/08/15	1	96.10	0	0.00	95.20	1	2,525	0.04%
2019/08/08	2	101.25	21	101.00	100.50	-19	2,584	-0.74%
2019/08/07	1	100.00	0	0.00	101.00	1	2,651	0.04%
2019/08/06	3	102.00	0	0.00	102.00	3	2,640	0.11%
2019/08/05	3	104.50	0	0.00	103.50	3	2,630	0.11%
2019/07/22	0	0.00	1	107.00	107.50	-1	2,737	-0.04%
2019/07/16	2	107.50	0	0.00	107.50	2	2,723	0.07%
2019/07/12	0	0.00	13	108.19	107.50	-13	2,692	-0.48%
2019/07/11	0	0.00	1	107.00	107.50	-1	2,709	-0.04%
2019/07/09	1	106.00	0	0.00	107.50	1	2,728	0.04%
2019/07/08	7	106.43	0	0.00	106.50	7	2,730	0.26%
2019/07/05	7	107.36	0	0.00	107.00	7	2,751	0.25%
2019/07/04	1	107.50	0	0.00	107.50	1	2,768	0.04%
2019/07/03	13	107.27	0	0.00	107.00	13	2,768	0.47%
2019/07/02	1	110.00	0	0.00	108.00	1	2,771	0.04%
2019/07/01	1	110.00	0	0.00	110.00	1	2,755	0.04%
2019/06/25	3	111.50	0	0.00	111.50	3	2,690	0.11%
2019/06/24	1	112.00	0	0.00	113.00	1	2,651	0.04%
2019/06/20	1	113.00	0	0.00	111.00	1	2,592	0.04%
2019/06/19	0	0.00	10	118.00	118.50	-10	2,487	-0.40%
2019/06/17	0	0.00	30	115.50	115.50	-30	2,355	-1.27%
2019/06/11	0	0.00	11	115.45	115.00	-11	2,419	-0.45%
2019/06/03	0	0.00	3	115.67	116.00	-3	2,420	-0.12%
2019/05/31	0	0.00	5	115.50	116.00	-5	2,408	-0.21%
2019/05/30	0	0.00	2	115.00	115.00	-2	2,383	-0.08%
2019/05/28	0	0.00	2	113.50	113.00	-2	2,410	-0.08%
2019/05/22	0	0.00	8	116.00	116.00	-8	2,401	-0.33%
2019/05/21	0	0.00	3	115.83	116.50	-3	2,410	-0.12%
2019/05/16	1	111.50	0	0.00	111.00	1	2,373	0.04%
2019/05/15	9	109.39	0	0.00	109.00	9	2,415	0.37%
2019/05/10	2	107.00	0	0.00	106.50	2	2,396	0.08%
2019/05/08	2	110.50	0	0.00	110.50	2	2,322	0.09%
2019/04/23	0	0.00	0.3	115.50	115.50	-0.3	2,343	-0.01%
2019/04/12	0	0.00	13	113.00	113.50	-13	2,562	-0.51%
2019/04/08	40	114.00	0	0.00	113.50	40	2,590	1.54%
2019/03/29	1	115.50	0	0.00	115.50	1	2,562	0.04%
2019/03/20	1	114.50	0	0.00	114.50	1	2,591	0.04%
2019/03/18	1	114.50	0	0.00	116.50	1	2,611	0.04%
2019/03/15	0	0.00	2	115.00	116.00	-2	2,614	-0.08%
2019/03/14	1	112.00	0	0.00	112.00	1	2,539	0.04%
2019/03/12	1	115.50	0	0.00	115.00	1	2,541	0.04%
2019/03/11	15	115.43	4	116.25	115.00	11	2,569	0.43%
2019/03/08	3	116.00	0	0.00	116.00	3	2,597	0.12%
2019/03/07	4	116.50	0	0.00	116.50	4	2,675	0.15%
2019/03/06	2	117.00	4	117.50	117.50	-2	2,718	-0.07%
2019/02/27	2	116.50	0	0.00	116.50	2	2,784	0.07%
2019/02/26	0	0.00	2	116.50	117.00	-2	2,756	-0.07%
2019/02/22	18	114.89	0	0.00	115.00	18	2,763	0.65%
2019/02/20	0	0.00	2	116.50	116.00	-2	2,730	-0.07%
2019/02/19	2	115.00	0	0.00	115.00	2	2,757	0.07%
2019/02/15	1	112.50	0	0.00	112.00	1	2,832	0.04%
2019/02/13	22	108.16	0	0.00	108.50	22	2,785	0.79%
2019/02/12	74	108.43	1	108.00	109.00	73	2,758	2.65%
2019/02/11	80	108.30	0	0.00	106.50	80	2,765	2.89%
2019/01/28	1	109.50	0	0.00	110.00	1	2,708	0.04%
2019/01/25	0	0.00	1	108.00	108.50	-1	2,724	-0.04%
2019/01/21	2	112.00	0	0.00	112.00	2	2,760	0.07%
2019/01/17	10	109.00	1	109.00	109.00	9	2,820	0.32%
2019/01/10	75	111.50	0	0.00	111.50	75	2,899	2.59%
2019/01/09	92	111.53	12	112.00	114.00	80	2,909	2.75%
2019/01/07	15	107.40	15	108.93	109.00	0	2,856	0.00%
2019/01/04	10	104.00	10	104.50	104.50	0	2,890	0.00%
2018/12/28	0	0.00	1	109.50	109.00	-1	3,084	-0.03%
2018/12/27	0	0.00	1	109.00	109.50	-1	3,187	-0.03%
2018/12/25	2	101.00	0	0.00	103.00	2	3,418	0.06%
2018/12/24	1	106.50	10	107.00	104.50	-9	3,444	-0.26%
2018/12/22	5	107.50	0	0.00	107.50	5	3,444	0.15%
2018/12/18	1	111.00	0	0.00	110.50	1	3,583	0.03%
2018/12/17	0	0.00	1	112.00	112.50	-1	3,689	-0.03%
2018/12/14	2	111.00	0	0.00	111.00	2	3,724	0.05%
2018/12/12	1	111.50	1	112.50	112.50	0	3,794	0.00%
2018/12/11	1	112.00	0	0.00	112.00	1	3,783	0.03%
2018/12/07	0	0.00	1	112.50	113.00	-1	3,871	-0.03%
2018/12/04	1	112.50	0	0.00	112.50	1	3,860	0.03%
2018/12/03	0	0.00	2	114.75	115.50	-2	3,826	-0.05%
2018/11/30	1	112.50	1	113.50	111.50	0	3,797	0.00%
2018/11/29	11	112.50	1	115.00	111.00	10	3,737	0.27%
2018/11/28	0	0.00	1	114.00	114.00	-1	3,684	-0.03%
2018/11/26	1	112.50	0	0.00	112.50	1	3,655	0.03%
2018/11/22	0	0.00	1	114.00	115.00	-1	3,627	-0.03%
2018/11/20	0	0.00	1	115.00	115.00	-1	3,588	-0.03%
2018/11/19	1	113.00	0	0.00	115.00	1	3,587	0.03%
2018/11/16	1	112.00	0	0.00	112.00	1	3,581	0.03%
2018/11/15	0	0.00	1	112.00	111.00	-1	3,539	-0.03%
2018/11/13	1	114.01	0	0.00	113.00	1	3,452	0.03%
2018/11/08	2	120.00	2	120.50	119.50	0	3,365	0.00%
2018/11/07	1	120.50	0	0.00	120.00	1	3,338	0.03%
2018/11/06	1	119.50	1	120.00	120.50	0	3,327	0.00%
2018/11/05	1	119.50	1	120.50	121.50	0	3,290	0.00%
2018/10/31	0	0.00	1	120.50	122.00	-1	3,247	-0.03%
2018/10/30	1	118.00	1	119.00	118.50	0	3,216	0.00%
2018/10/26	3	119.67	0	0.00	118.50	3	3,211	0.09%
2018/10/25	1	120.50	1	121.50	122.00	0	3,177	0.00%
2018/10/24	1	121.00	2	121.00	120.50	-1	3,160	-0.03%
2018/10/22	0	0.00	1	122.00	123.00	-1	3,113	-0.03%
2018/10/19	0.7	120.50	0	0.00	119.50	0.7	3,112	0.02%
2018/10/17	3	124.50	0	0.00	123.00	3	3,036	0.10%
2018/10/16	0	0.00	8	123.75	125.50	-8	2,991	-0.27%
2018/10/15	1	124.00	0	0.00	123.00	1	2,931	0.03%
2018/10/11	1	125.50	0	0.00	126.50	1	2,835	0.04%
2018/10/09	0	0.00	1	133.00	135.00	-1	2,692	-0.04%
2018/10/05	1	131.00	1	133.00	132.50	0	2,557	0.00%
2018/10/04	15	137.60	1	136.06	137.50	14	2,445	0.57%
2018/10/03	6	142.92	0.2	140.00	140.00	5.8	2,312	0.25%
2018/10/02	0	0.00	1	149.50	147.00	-1	2,193	-0.05%
2018/10/01	0	0.00	10	147.00	148.50	-10	2,137	-0.47%
2018/09/28	10	150.00	2	149.00	148.00	8	2,124	0.38%
2018/09/27	1	148.50	0	0.00	148.00	1	2,123	0.05%
2018/09/26	2	145.25	0	0.00	146.00	2	2,139	0.09%
2018/09/25	0	0.00	1	143.00	142.00	-1	2,200	-0.05%
2018/09/21	74	146.96	12	143.00	147.00	62	2,211	2.80%
2018/09/20	12	139.00	0	0.00	139.00	12	2,135	0.56%
2018/09/19	0	0.00	6.2	137.05	137.00	-6.2	2,151	-0.29%
2018/09/18	1	128.00	2	133.00	132.50	-1	2,119	-0.05%
2018/09/17	0	0.00	3	132.00	129.50	-3	2,093	-0.14%
2018/09/14	3	132.50	0	0.00	132.00	3	2,088	0.14%
2018/09/13	1	128.50	62	131.26	133.00	-61	2,069	-2.95%
2018/09/12	0	0.00	1.2	127.93	127.50	-1.2	2,028	-0.06%
2018/09/10	0	0.00	1	124.00	124.50	-1	2,043	-0.05%
2018/09/07	1	122.50	0	0.00	123.50	1	2,052	0.05%
2018/09/05	2	124.50	0	0.00	124.00	2	2,057	0.10%
2018/08/30	1	125.00	0	0.00	125.00	1	2,066	0.05%
2018/08/27	0	0.00	1	129.00	128.00	-1	2,103	-0.05%
2018/08/24	0	0.00	4	126.88	127.00	-4	2,115	-0.19%
2018/08/21	0	0.00	3	124.17	125.00	-3	2,405	-0.12%
2018/08/20	0	0.00	6	123.08	123.50	-6	2,406	-0.25%
2018/08/17	0	0.00	1	121.00	121.00	-1	2,373	-0.04%
2018/08/07	1	119.50	0	0.00	119.00	1	2,608	0.04%
2018/08/03	0	0.00	4	120.50	121.00	-4	2,692	-0.15%
2018/08/02	2	118.75	0	0.00	118.50	2	2,718	0.07%
2018/07/31	0	0.00	1	120.00	120.50	-1	2,739	-0.04%
2018/07/24	2	120.00	8	120.50	120.50	-6	2,702	-0.22%
2018/07/19	1	120.50	16	120.00	120.00	-15	2,746	-0.55%
2018/07/18	32	119.75	17	118.65	120.50	15	2,771	0.54%
2018/07/17	2	118.00	0	0.00	118.50	2	2,771	0.07%
2018/07/13	0	0.00	1	120.00	121.00	-1	2,795	-0.04%
2018/07/11	0	0.00	1	120.00	119.00	-1	2,830	-0.04%
2018/07/09	0	0.00	1	118.00	117.50	-1	2,832	-0.04%
2018/07/05	1	118.00	2	118.50	119.00	-1	2,833	-0.04%
2018/07/04	1	115.00	0	0.00	115.50	1	2,793	0.04%
2018/07/03	0	0.00	3	123.33	123.00	-3	2,745	-0.11%
2018/07/02	3	121.50	0	0.00	121.00	3	2,662	0.11%
2018/06/29	7	121.00	1	122.00	122.50	6	2,608	0.23%
2018/06/28	1	121.00	1	122.00	121.00	0	2,560	0.00%
2018/06/27	1	121.00	0	0.00	121.00	1	2,532	0.04%
2018/06/26	0	0.00	1	121.00	121.50	-1	2,547	-0.04%
2018/06/25	1	120.00	1	121.00	119.50	0	2,540	0.00%
2018/06/21	1	119.50	0	0.00	119.50	1	2,571	0.04%
2018/06/14	1	120.00	0	0.00	119.50	1	2,980	0.03%
2018/06/13	3	121.17	0	0.00	121.00	3	2,953	0.10%
2018/06/12	1	122.00	0	0.00	123.00	1	3,033	0.03%
2018/06/07	8	123.50	0	0.00	124.50	8	3,037	0.26%
2018/06/06	0	0.00	1	122.50	124.00	-1	3,011	-0.03%
2018/06/05	11	121.09	0	0.00	121.50	11	3,003	0.37%
2018/06/04	0	0.00	1	124.00	123.50	-1	2,998	-0.03%
2018/05/31	4	119.50	1	121.50	121.50	3	2,954	0.10%
2018/05/30	9	118.94	0	0.00	118.00	9	2,723	0.33%
2018/05/28	1	120.50	1	120.00	121.00	0	2,734	0.00%
2018/05/25	1	122.50	0	0.00	122.50	1	2,746	0.04%
2018/05/24	0	0.00	1	122.50	122.50	-1	2,782	-0.04%
2018/05/23	25	123.14	0	0.00	122.00	25	2,795	0.89%
2018/05/22	2	126.00	5	126.50	125.00	-3	2,793	-0.11%
2018/05/16	10	122.50	0	0.00	123.50	10	2,897	0.35%
2018/05/15	1	124.00	0	0.00	122.50	1	2,998	0.03%
2018/05/14	0	0.00	1	128.00	125.50	-1	3,060	-0.03%
2018/05/11	0	0.00	11.2	127.09	125.50	-11.2	3,090	-0.36%
2018/05/10	0	0.00	10	124.00	123.00	-10	3,071	-0.33%
2018/05/09	2	121.50	0	0.00	120.50	2	3,040	0.07%
2018/05/08	0	0.00	1	120.00	121.50	-1	3,059	-0.03%
2018/05/03	1	119.00	9	119.06	118.50	-8	3,095	-0.26%
2018/05/02	1	120.00	0	0.00	120.00	1	3,121	0.03%
2018/04/30	0	0.00	1	119.50	121.50	-1	3,134	-0.03%
2018/04/26	1	118.50	0	0.00	119.00	1	3,191	0.03%
2018/04/25	0	0.00	1	119.00	120.50	-1	3,175	-0.03%
2018/04/24	3	117.00	0	0.00	117.50	3	3,201	0.09%
2018/04/19	0	118.50	0	0.00	119.00	0	3,301	0.00%
2018/04/09	0	0.00	2	119.00	119.00	-2	3,633	-0.06%
2018/04/03	11	116.00	0	0.00	116.00	11	3,627	0.30%
2018/04/02	2	117.00	0.1	118.00	117.00	1.9	3,641	0.05%
2018/03/28	0	0.00	2	119.00	118.50	-2	3,739	-0.05%
2018/03/26	1	118.00	0	0.00	118.50	1	3,735	0.03%
2018/03/23	3	114.33	5	115.70	117.50	-2	3,725	-0.05%
2018/03/22	4	116.50	5	116.50	116.50	-1	3,602	-0.03%
2018/03/21	9	106.00	0	0.00	106.00	9	3,532	0.25%
2018/03/20	1	115.50	0	0.00	115.50	1	3,294	0.03%
2018/03/19	0	0.00	1	116.00	116.00	-1	3,305	-0.03%
2018/03/16	2	116.50	1	116.00	116.00	1	3,357	0.03%
2018/03/09	1	114.00	0	0.00	113.50	1	3,307	0.03%
2018/03/05	0	0.00	25	112.00	111.50	-25	3,506	-0.71%
2018/03/02	25	112.40	0	0.00	112.50	25	3,473	0.72%
2018/02/27	0	0.00	25	117.00	117.00	-25	3,416	-0.73%
2018/02/26	25	117.50	1	116.50	118.00	24	3,385	0.71%
2018/02/23	0	0.00	0	115.50	115.50	0	3,343	0.00%
2018/02/22	1	113.00	1	113.00	113.00	0	3,355	0.00%
2018/02/21	0	0.00	2	114.00	115.50	-2	3,367	-0.06%
2018/02/09	3	113.00	1	116.00	116.00	2	3,273	0.06%
2018/02/07	0	0.00	6	117.50	116.00	-6	3,197	-0.19%
2018/02/06	5	111.60	0	0.00	113.00	5	3,076	0.16%
2018/02/02	3	120.50	30	121.50	120.50	-27	2,921	-0.92%
2018/01/31	1	121.00	2	123.00	124.00	-1	2,901	-0.03%
2018/01/30	3	125.00	1	125.50	124.00	2	2,865	0.07%
2018/01/29	2	125.00	4	125.88	126.50	-2	2,852	-0.07%
2018/01/26	2	124.00	0	0.00	124.00	2	2,826	0.07%
2018/01/25	2	121.00	51	122.98	123.00	-49	2,802	-1.75%
2018/01/23	0	0.00	50	122.50	122.50	-50	2,749	-1.82%
2018/01/22	0	0.00	1	119.00	120.50	-1	2,718	-0.04%
2018/01/10	0	0.00	2	120.00	120.00	-2	2,645	-0.08%
2018/01/09	1	120.50	3	119.00	120.50	-2	2,596	-0.08%
2018/01/08	10	120.00	0	0.00	122.00	10	2,523	0.40%
2018/01/05	2	119.50	50	120.00	120.00	-48	2,479	-1.94%
2018/01/04	1	119.00	0	0.00	119.00	1	2,477	0.04%
2018/01/03	0	0.00	50	117.50	117.50	-50	2,465	-2.03%
2018/01/02	0	0.00	1	115.00	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－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

凱基-站前券商分點個股進出
凱基-站前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

凱基-站前 券商分點個股進出 凱基-站前 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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析