台塑化 (6505)-元大-北屯券商分點個股進出

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－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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
2024/05/17	0	0.00	0	70.40	69.90	0	3,976	0.00%
2024/05/14	0	0.00	0	70.30	69.70	0	3,851	0.00%
2024/05/10	0.4	70.30	0	0.00	70.30	0.4	3,833	0.01%
2024/05/09	2	69.80	0	0.00	69.80	2	3,849	0.05%
2024/05/02	0	0.00	0.1	71.80	71.60	-0.1	3,756	0.00%
2024/04/29	0	0.00	1	72.50	72.60	-1	3,729	-0.03%
2024/04/24	0	0.00	1	72.80	72.90	-1	3,734	-0.03%
2024/04/23	2	72.20	1.2	72.37	72.90	0.8	3,809	0.02%
2024/04/22	0.1	72.30	3	72.37	72.70	-2.9	3,887	-0.07%
2024/04/19	1	70.20	1	69.20	69.30	0	3,788	0.00%
2024/04/18	43	69.30	0	0.00	70.30	43	3,674	1.17%
2024/04/17	3	70.50	0	0.00	70.30	3	3,610	0.08%
2024/04/16	6	72.12	1	72.40	71.10	5	3,543	0.14%
2024/04/15	1	73.60	1	73.70	73.60	0	3,459	0.00%
2024/04/12	30	72.20	0	0.00	72.50	30	3,393	0.88%
2024/04/11	0	0.00	0.1	72.80	73.30	-0.1	3,345	0.00%
2024/04/09	0	0.00	5	73.10	73.30	-5	3,276	-0.15%
2024/04/03	0	0.00	1	72.60	72.30	-1	3,181	-0.03%
2024/04/01	1.1	71.42	1	71.40	71.80	0.1	2,994	0.00%
2024/03/28	2	68.65	0.1	68.90	68.60	1.9	2,825	0.07%
2024/03/26	0.2	70.30	1.1	69.83	70.20	-0.9	2,759	-0.03%
2024/03/25	1	67.60	0	0.00	68.60	1	2,676	0.04%
2024/03/22	5	68.10	0	0.00	68.10	5	2,643	0.19%
2024/03/21	3	68.50	0	0.00	69.00	3	2,556	0.12%
2024/03/20	4	69.18	0	0.00	69.40	4	2,480	0.16%
2024/03/19	54	69.89	0	0.00	69.70	54	2,443	2.21%
2024/03/14	1	70.70	0	0.00	71.20	1	2,261	0.04%
2024/03/11	1	71.20	0	0.00	71.10	1	2,170	0.05%
2024/03/07	1	70.90	0	0.00	71.20	1	2,107	0.05%
2024/03/06	2	71.40	0	0.00	71.30	2	2,078	0.10%
2024/03/04	2	71.95	0	0.00	72.10	2	2,056	0.10%
2024/03/01	0	0.00	3	72.33	72.30	-3	2,038	-0.15%
2024/02/26	1	72.00	0	0.00	72.30	1	1,922	0.05%
2024/02/22	2	73.00	0	0.00	72.70	2	1,948	0.10%
2024/02/15	0	73.20	0	0.00	73.40	0	2,071	0.00%
2024/02/05	1	74.40	0	0.00	74.30	1	2,042	0.05%
2024/01/25	1	73.20	0	0.00	73.20	1	1,974	0.05%
2024/01/24	0	0.00	1.1	72.82	73.00	-1.1	1,961	-0.06%
2024/01/23	1	72.40	0	0.00	72.40	1	1,946	0.05%
2024/01/22	0	0.00	0.1	72.80	72.40	-0.1	1,943	-0.01%
2024/01/19	1	71.70	1.2	71.85	72.20	-0.2	1,922	-0.01%
2024/01/18	2	72.60	0.5	73.50	72.30	1.5	1,883	0.08%
2024/01/17	3	73.47	2	73.30	73.00	1	1,842	0.05%
2024/01/16	54	74.92	0	0.00	74.80	54	1,733	3.12%
2024/01/11	1	78.70	0	0.00	78.70	1	1,634	0.06%
2024/01/10	0	0.00	2	79.00	79.10	-2	1,657	-0.12%
2024/01/04	1	79.70	0	0.00	79.70	1	1,719	0.06%
2024/01/03	0	0.00	2	79.90	79.70	-2	1,778	-0.11%
2024/01/02	0	0.00	2	80.50	80.90	-2	1,764	-0.11%
2023/12/28	0	0.00	1	81.50	81.80	-1	1,783	-0.06%
2023/12/25	0	80.80	0	0.00	80.70	0	1,745	0.00%
2023/12/22	0	0.00	1	81.00	80.20	-1	1,756	-0.06%
2023/12/19	0	82.20	0	0.00	82.50	0	1,723	0.00%
2023/12/14	0	83.20	1	81.70	83.30	-1	1,711	-0.06%
2023/12/13	1	81.80	0	0.00	81.60	1	1,666	0.06%
2023/12/07	0	82.20	0	0.00	82.30	0	1,722	0.00%
2023/12/05	0	0.00	2	82.50	82.80	-2	1,748	-0.11%
2023/11/30	0	83.90	2	85.25	85.00	-2	1,783	-0.11%
2023/11/28	0	0.00	1.4	84.75	84.70	-1.4	1,783	-0.08%
2023/11/27	0	82.80	0	0.00	82.90	0	1,796	0.00%
2023/11/21	0	0.00	3	84.70	85.30	-3	1,817	-0.17%
2023/11/17	0	0.00	1	84.40	83.70	-1	1,760	-0.06%
2023/11/16	0	0.00	5	83.70	84.00	-5	1,727	-0.29%
2023/11/15	5	83.00	0	0.00	83.00	5	1,699	0.29%
2023/11/14	1	81.10	0	0.00	81.20	1	1,614	0.06%
2023/11/06	0	0.00	1.1	81.59	81.50	-1.1	1,624	-0.07%
2023/11/03	1	79.70	3.2	79.95	80.90	-2.2	1,599	-0.14%
2023/11/02	5.2	79.61	5.1	79.86	79.50	0.1	1,621	0.00%
2023/11/01	1.3	79.10	1.6	79.40	79.00	-0.3	1,615	-0.02%
2023/10/31	5	78.96	3.6	79.28	79.10	1.4	1,635	0.09%
2023/10/30	1	79.10	1.1	79.83	79.00	-0.1	1,671	-0.01%
2023/10/27	2	79.10	2	79.35	79.30	0	1,674	0.00%
2023/10/26	2.1	79.26	2	79.57	78.90	0.1	1,691	0.01%
2023/10/25	1	80.10	0.3	80.07	79.90	0.7	1,675	0.04%
2023/10/24	2.3	79.60	3.5	79.95	80.10	-1.2	1,687	-0.07%
2023/10/23	1	80.50	1.1	80.10	80.00	-0.1	1,693	0.00%
2023/10/20	1.2	80.97	0.2	81.45	80.70	1	1,716	0.06%
2023/10/19	1.1	81.39	1.5	81.87	81.50	-0.4	1,730	-0.02%
2023/10/18	2	81.55	1.4	81.90	82.10	0.6	1,753	0.03%
2023/10/17	0.1	81.46	2	81.65	81.80	-1.9	1,757	-0.11%
2023/10/16	1.1	81.11	1.1	80.91	81.40	0	1,779	0.00%
2023/10/13	3	80.33	2	80.55	80.10	1	1,786	0.06%
2023/10/12	2	81.00	2	81.25	81.40	0	1,779	0.00%
2023/10/11	3.1	80.28	6	80.43	81.40	-2.9	1,780	-0.16%
2023/10/06	3	78.20	3	78.49	78.40	0	1,747	0.00%
2023/10/05	3	78.30	2.2	78.59	78.20	0.8	1,757	0.05%
2023/10/04	33	78.11	1.9	78.51	78.10	31.1	1,748	1.78%
2023/10/03	1.4	79.68	0.7	79.71	79.10	0.7	1,749	0.04%
2023/10/02	1.4	80.59	0.2	81.03	80.30	1.2	1,766	0.07%
2023/09/28	0	0.00	2.1	79.92	80.60	-2.1	1,804	-0.11%
2023/09/27	32	79.12	1.7	79.59	79.50	30.3	1,810	1.67%
2023/09/26	4	79.65	0.3	79.96	79.40	3.7	1,803	0.21%
2023/09/25	2	79.95	2.6	80.51	80.50	-0.6	1,777	-0.03%
2023/09/22	2	80.10	3.2	80.44	80.30	-1.2	1,785	-0.07%
2023/09/21	4.1	80.50	2	80.40	80.00	2.1	1,788	0.11%
2023/09/20	3	81.13	3.1	81.37	81.50	-0.1	1,793	-0.01%
2023/09/19	1.2	81.52	0.1	82.00	81.20	1	1,788	0.06%
2023/09/18	1.1	81.34	0	82.30	82.00	1.1	1,783	0.06%
2023/09/15	0.1	82.38	0	83.10	81.80	0.1	1,797	0.00%
2023/09/14	1	82.50	1	82.81	83.00	0	1,764	0.00%
2023/09/13	0.1	82.60	0	0.00	82.60	0.1	1,748	0.00%
2023/09/07	41	79.60	0	0.00	79.60	41	1,768	2.32%
2023/08/31	20	79.90	0	0.00	79.30	20	1,771	1.13%
2023/08/28	20	79.80	0	0.00	80.00	20	1,772	1.13%
2023/08/18	1	78.50	0	0.00	79.00	1	1,822	0.05%
2023/08/17	0.1	79.40	0	0.00	78.80	0.1	1,831	0.00%
2023/08/15	2	81.60	1	81.00	81.00	1	1,844	0.05%
2023/08/14	0	0.00	1	81.00	81.00	-1	1,883	-0.05%
2023/08/08	10	80.00	0	0.00	79.80	10	1,991	0.50%
2023/07/31	1	80.70	0	0.00	80.20	1	1,873	0.05%
2023/07/27	1	80.00	7	80.49	80.80	-6	1,853	-0.32%
2023/07/26	1	80.10	0	0.00	80.10	1	1,837	0.05%
2023/07/25	8	78.60	1	78.60	79.00	7	1,828	0.38%
2023/07/24	2	78.40	0	0.00	78.40	2	1,807	0.11%
2023/07/21	0.2	79.20	0	0.00	78.60	0.2	1,801	0.01%
2023/07/19	5	79.30	0	0.00	79.30	5	1,717	0.29%
2023/07/17	0	81.00	0	0.00	80.80	0	1,658	0.00%
2023/07/13	1	80.40	1	80.60	80.80	0	1,643	0.00%
2023/07/12	1	79.60	0	0.00	79.50	1	1,630	0.06%
2023/07/10	1	79.90	0	0.00	79.20	1	1,647	0.06%
2023/07/07	2	79.70	0	0.00	79.90	2	1,624	0.12%
2023/07/06	3	81.07	0	0.00	81.00	3	1,596	0.19%
2023/07/04	0	84.10	0	0.00	83.50	0	1,556	0.00%
2023/06/29	0	0.00	3	85.50	85.30	-3	1,603	-0.19%
2023/06/28	4	85.15	0	0.00	85.30	4	1,596	0.25%
2023/06/21	0.1	86.60	1	86.30	87.50	-0.9	1,566	-0.06%
2023/06/20	0	0.00	6	86.50	87.00	-6	1,566	-0.38%
2023/06/13	0	0.00	2	86.90	86.80	-2	1,576	-0.13%
2023/06/09	0	0.00	1	88.60	88.90	-1	1,570	-0.06%
2023/06/08	0.1	87.70	0	0.00	87.80	0.1	1,574	0.01%
2023/06/07	2	88.50	0	0.00	88.90	2	1,608	0.12%
2023/06/06	1	88.00	0	0.00	88.60	1	1,600	0.06%
2023/06/05	6	88.03	0	0.00	87.60	6	1,615	0.37%
2023/06/02	1	87.00	0	0.00	87.10	1	1,591	0.06%
2023/06/01	1	85.70	0	0.00	85.50	1	1,598	0.06%
2023/05/29	0	0.00	0.1	86.90	86.30	-0.1	1,635	0.00%
2023/05/19	0	0.00	0.1	89.80	89.80	-0.1	1,694	0.00%
2023/05/18	0	0.00	4	89.25	89.80	-4	1,698	-0.24%
2023/05/12	0.1	84.90	0	0.00	84.50	0.1	1,547	0.01%
2023/05/08	0.1	85.00	0	0.00	84.80	0.1	1,595	0.01%
2023/05/02	0.2	86.10	0	0.00	86.00	0.2	1,732	0.01%
2023/04/28	0.1	86.80	0	0.00	86.80	0.1	1,824	0.01%
2023/04/20	0	85.30	0	0.00	85.20	0	1,941	0.00%
2023/04/18	0.1	86.80	0	0.00	86.50	0.1	1,968	0.01%
2023/03/30	1	84.30	0	0.00	84.70	1	1,885	0.05%
2023/03/28	0	0.00	0	84.30	84.30	0	1,903	0.00%
2023/03/27	0	0.00	0	84.00	84.00	0	1,907	0.00%
2023/03/24	0.1	82.95	0	0.00	83.20	0.1	1,952	0.00%
2023/03/20	1	81.60	0	0.00	81.50	1	1,990	0.05%
2023/03/17	1	82.10	0	0.00	81.70	1	2,003	0.05%
2023/03/08	0	0.00	0	85.60	85.70	0	2,083	0.00%
2023/03/06	0.1	84.60	0	0.00	84.10	0.1	2,113	0.00%
2023/03/02	1	83.00	0	0.00	83.50	1	2,191	0.05%
2023/02/23	0	0.00	0.1	85.00	85.00	-0.1	2,102	0.00%
2023/02/17	1	84.19	0.2	83.72	84.20	0.9	2,135	0.04%
2023/02/16	0	0.00	1	83.70	84.00	-1	2,172	-0.05%
2023/02/15	0	82.30	0	0.00	82.30	0	2,175	0.00%
2023/02/06	1	81.60	0	0.00	81.60	1	2,195	0.05%
2023/02/03	0	0.00	0	84.70	82.20	0	2,197	0.00%
2023/02/01	1	82.40	0	0.00	82.70	1	2,205	0.05%
2023/01/30	0	0.00	2	85.00	84.60	-2	2,191	-0.09%
2023/01/17	0	83.00	1	83.90	83.10	-1	2,142	-0.05%
2023/01/13	0	0.00	3	82.37	82.20	-3	2,144	-0.14%
2023/01/09	0.2	81.90	0	0.00	82.10	0.2	2,187	0.01%
2023/01/04	3	79.73	0	0.00	79.70	3	2,248	0.13%
2022/12/29	2	79.40	0	0.00	79.70	2	2,321	0.09%
2022/12/23	0.1	80.00	0	0.00	80.10	0.1	2,435	0.01%
2022/12/16	1	81.10	0	0.00	81.00	1	2,484	0.04%
2022/12/09	0	0.00	0	89.40	81.50	0	2,610	0.00%
2022/12/08	1	81.30	0	0.00	81.30	1	2,641	0.04%
2022/12/02	0	83.50	0	0.00	83.50	0	2,636	0.00%
2022/12/01	4.1	84.79	0	0.00	84.30	4.1	2,665	0.15%
2022/11/28	1.1	84.01	0.2	84.40	84.00	0.9	2,551	0.03%
2022/11/25	0	0.00	0.1	86.30	86.90	-0.1	2,586	0.00%
2022/11/22	0.2	83.30	0	0.00	83.40	0.2	2,609	0.01%
2022/11/18	0	82.60	0	0.00	82.80	0	2,628	0.00%
2022/11/16	0	84.40	5	85.60	83.20	-5	2,626	-0.19%
2022/11/11	1	83.50	2	83.75	83.90	-1	2,531	-0.04%
2022/11/02	1	81.90	0	0.00	81.90	1	2,544	0.04%
2022/11/01	0	0.00	1	83.20	83.20	-1	2,531	-0.04%
2022/10/31	2	81.80	0	0.00	83.00	2	2,526	0.08%
2022/10/25	0	0.00	1	81.90	81.70	-1	2,493	-0.04%
2022/10/21	0	0.00	1	79.00	79.00	-1	2,421	-0.04%
2022/10/18	0	0.00	14	78.68	79.40	-14	2,329	-0.60%
2022/10/17	0	0.00	1	78.00	79.00	-1	2,350	-0.04%
2022/10/12	1	78.20	1	78.20	78.10	0	2,349	0.00%
2022/10/11	0.1	78.60	0	0.00	79.00	0.1	2,434	0.00%
2022/10/03	1	80.90	0	0.00	81.40	1	2,485	0.04%
2022/09/30	0	0.00	1	82.90	82.90	-1	2,506	-0.04%
2022/09/29	0	0.00	2	80.85	81.70	-2	2,486	-0.08%
2022/09/28	0	0.00	1	79.50	80.10	-1	2,503	-0.04%
2022/09/23	1	79.30	0	0.00	79.40	1	2,590	0.04%
2022/09/22	2	78.85	1	78.80	79.30	1	2,605	0.04%
2022/09/20	1	80.60	1	80.90	80.90	0	2,540	0.00%
2022/09/19	0.2	81.40	0	0.00	81.30	0.2	2,567	0.01%
2022/09/16	1	81.00	0	0.00	82.60	1	2,616	0.04%
2022/09/12	0.2	82.40	0	0.00	82.50	0.2	2,721	0.01%
2022/09/07	0.1	81.40	0	0.00	80.60	0.1	2,828	0.00%
2022/09/02	1	82.10	0	0.00	82.00	1	2,957	0.03%
2022/09/01	3.1	81.88	1	83.30	83.30	2.1	2,964	0.07%
2022/08/30	4	83.15	0	0.00	83.20	4	2,900	0.14%
2022/08/29	4	83.85	0	0.00	83.70	4	2,868	0.14%
2022/08/19	2	84.80	2	85.80	85.70	0	2,963	0.00%
2022/08/17	3	85.27	0	0.00	85.10	3	2,979	0.10%
2022/08/16	2	84.60	0	0.00	84.40	2	2,938	0.07%
2022/08/08	0	82.60	0	0.00	82.80	0	3,008	0.00%
2022/08/04	1	82.70	0	0.00	82.50	1	3,031	0.03%
2022/07/25	1	83.50	1	83.90	83.90	0	3,066	0.00%
2022/07/21	1	82.80	0	0.00	83.30	1	3,085	0.03%
2022/07/20	1	82.60	0	0.00	82.60	1	3,091	0.03%
2022/07/18	0	0.00	1	84.60	84.20	-1	3,087	-0.03%
2022/07/15	2	82.70	0	0.00	82.10	2	2,991	0.07%
2022/07/13	1	84.10	1	83.30	84.20	0	2,964	0.00%
2022/07/12	1	82.20	0	0.00	82.80	1	2,925	0.03%
2022/07/11	2	87.50	0	0.00	87.70	2	2,889	0.07%
2022/07/08	1	88.40	0	0.00	89.40	1	2,868	0.03%
2022/07/07	1	89.00	0	0.00	89.50	1	2,845	0.04%
2022/07/06	1	91.30	0	0.00	90.30	1	2,827	0.04%
2022/07/05	3	93.00	1	93.30	93.30	2	2,822	0.07%
2022/07/04	0	0.00	1	96.10	94.90	-1	2,783	-0.04%
2022/06/30	1	93.80	0	0.00	93.80	1	2,788	0.04%
2022/06/27	0	0.00	6	96.98	95.20	-6	2,803	-0.21%
2022/06/24	0	0.00	3	95.17	95.00	-3	2,768	-0.11%
2022/06/22	1	92.40	0	0.00	92.10	1	2,695	0.04%
2022/06/21	0.1	91.90	2	93.70	93.90	-1.9	2,668	-0.07%
2022/06/20	1	93.80	0	0.00	94.50	1	2,615	0.04%
2022/06/17	0	0.00	10	97.10	96.00	-10	2,553	-0.39%
2022/06/15	0.1	96.40	0	0.00	96.90	0.1	2,471	0.00%
2022/06/14	0.2	95.91	0.8	96.80	96.90	-0.6	2,479	-0.02%
2022/06/13	0.1	94.10	0	0.00	95.30	0.1	2,490	0.00%
2022/06/02	1	94.40	0	0.00	95.80	1	2,791	0.04%
2022/05/31	0	0.00	1	96.20	96.80	-1	3,005	-0.03%
2022/05/30	0	0.00	4	96.08	96.30	-4	2,974	-0.13%
2022/05/27	0	0.00	20	95.30	95.00	-20	2,993	-0.67%
2022/05/25	0	0.00	31	94.62	95.00	-31	3,072	-1.01%
2022/05/20	0	0.00	2	94.20	94.40	-2	3,149	-0.06%
2022/05/18	0	0.00	3	93.53	93.80	-3	3,117	-0.10%
2022/05/16	0	0.00	1	91.70	91.30	-1	3,132	-0.03%
2022/05/10	0.1	90.60	0	0.00	90.10	0.1	3,215	0.00%
2022/05/09	2	89.60	0	0.00	90.40	2	3,235	0.06%
2022/05/06	0.1	90.90	0	0.00	91.20	0.1	3,221	0.00%
2022/05/03	0	0.00	1	91.00	90.20	-1	3,290	-0.03%
2022/04/29	0	0.00	1	90.10	91.60	-1	3,296	-0.03%
2022/04/25	5	89.60	0	0.00	90.10	5	3,251	0.15%
2022/04/18	3	91.90	0	0.00	91.80	3	3,249	0.09%
2022/04/14	0.1	93.70	0	0.00	93.40	0.1	3,252	0.00%
2022/04/12	1	92.70	0	0.00	92.80	1	3,257	0.03%
2022/04/08	1	94.10	0	0.00	94.40	1	3,228	0.03%
2022/04/07	1	93.60	0	0.00	93.60	1	3,227	0.03%
2022/04/06	0.1	93.80	0	0.00	95.50	0.1	3,225	0.00%
2022/04/01	0	0.00	1	94.20	94.50	-1	3,181	-0.03%
2022/03/29	1	95.00	0	94.60	94.70	1	3,122	0.03%
2022/03/24	1	95.60	0	0.00	95.40	1	3,121	0.03%
2022/03/23	0	0.00	1	96.10	96.20	-1	3,159	-0.03%
2022/03/18	1	96.10	0	0.00	95.70	1	3,252	0.03%
2022/03/17	0	0.00	4	95.63	96.00	-4	3,226	-0.12%
2022/03/16	4	93.48	1	94.80	94.90	3	3,170	0.09%
2022/03/15	0	0.00	3	93.70	93.60	-3	3,114	-0.10%
2022/03/14	3	94.70	1	94.60	95.20	2	3,089	0.06%
2022/03/11	7	96.30	0	0.00	95.70	7	3,053	0.23%
2022/03/10	2	98.40	0	0.00	98.00	2	2,967	0.07%
2022/03/09	0	99.90	1	99.90	100.00	-1	2,885	-0.03%
2022/03/08	2	99.25	2	98.65	99.20	0	2,821	0.00%
2022/03/07	3	101.17	2	102.75	100.50	1	2,755	0.04%
2022/03/04	1	100.50	0	0.00	100.50	1	2,671	0.04%
2022/03/03	1	101.00	1	101.50	101.50	0	2,656	0.00%
2022/03/02	4	101.25	4	101.13	100.50	0	2,639	0.00%
2022/03/01	0	0.00	4	99.93	100.00	-4	2,584	-0.15%
2022/02/25	0	0.00	3	97.00	97.80	-3	2,546	-0.12%
2022/02/24	0	0.00	1	96.10	96.90	-1	2,542	-0.04%
2022/02/22	7	96.31	0	96.80	96.10	7	2,608	0.27%
2022/02/18	2	99.05	0	0.00	98.50	2	2,635	0.08%
2022/02/16	1	97.10	3	97.83	98.60	-2	2,618	-0.08%
2022/02/15	1	98.70	0	0.00	97.90	1	2,589	0.04%
2022/02/14	2	101.00	2	101.25	98.90	0	2,581	0.00%
2022/02/10	1.1	98.51	1	98.50	98.50	0.1	2,523	0.00%
2022/02/09	0	0.00	1	99.00	98.90	-1	2,536	-0.04%
2022/02/08	0.1	97.40	0	0.00	98.00	0.1	2,546	0.00%
2022/02/07	0	0.00	1	97.90	97.80	-1	2,551	-0.04%
2022/01/25	1	96.00	0	0.00	95.60	1	2,596	0.04%
2022/01/24	0	0.00	1	97.40	98.00	-1	2,567	-0.04%
2022/01/21	1	96.60	0	0.00	96.70	1	2,589	0.04%
2022/01/20	0	0.00	1	98.30	98.10	-1	2,608	-0.04%
2022/01/19	1	97.40	1	98.00	98.20	0	2,618	0.00%
2022/01/14	0	0.00	0.1	98.60	98.50	-0.1	2,678	-0.01%
2022/01/13	0	0.00	2	100.50	100.50	-2	2,701	-0.07%
2022/01/12	0	0.00	2.1	99.00	99.40	-2.1	2,723	-0.08%
2022/01/11	0	0.00	1	98.20	98.40	-1	2,767	-0.04%
2022/01/07	0.1	97.50	1	97.80	97.30	-0.9	2,863	-0.03%
2021/12/30	3	95.93	2	96.00	95.90	1	3,177	0.03%
2021/12/29	2	96.15	2	96.50	96.50	0	3,329	0.00%
2021/12/23	1	95.90	0	0.00	96.20	1	3,807	0.03%
2021/12/22	0	0.00	1	95.10	95.00	-1	4,196	-0.02%
2021/12/20	0.1	95.30	0	0.00	95.00	0.1	4,381	0.00%
2021/12/15	1	94.70	0	0.00	94.70	1	4,413	0.02%
2021/12/13	1.2	95.88	0	0.00	95.70	1.2	4,375	0.03%
2021/12/10	1	96.60	0	0.00	96.70	1	4,362	0.02%
2021/12/09	1	97.40	0	0.00	97.50	1	4,369	0.02%
2021/12/06	1	97.10	0	0.00	97.00	1	4,335	0.02%
2021/12/03	1	96.80	0	0.00	97.00	1	4,360	0.02%
2021/12/02	0	0.00	1	96.20	97.00	-1	4,350	-0.02%
2021/11/30	1	96.00	0	0.00	95.40	1	4,355	0.02%
2021/11/29	0.2	96.10	0	0.00	97.20	0.2	4,255	0.00%
2021/11/26	0	0.00	2	97.15	97.00	-2	4,239	-0.05%
2021/11/25	1	98.80	1	98.50	98.40	0	4,241	0.00%
2021/11/24	1	98.90	1	98.20	98.80	0	4,279	0.00%
2021/11/23	0	0.00	1	96.40	96.00	-1	4,262	-0.02%
2021/11/22	4	97.40	1	97.50	97.00	3	4,313	0.07%
2021/11/19	2.1	99.25	0	0.00	98.80	2.1	4,257	0.05%
2021/11/18	1	99.70	1	100.50	100.50	0	4,262	0.00%
2021/11/17	1	100.50	2	101.01	101.50	-1	4,222	-0.02%
2021/11/15	1	102.50	0	0.00	103.00	1	4,332	0.02%
2021/11/11	1	100.00	1	101.50	102.00	0	4,342	0.00%
2021/11/10	0	0.00	1	102.00	102.50	-1	4,333	-0.02%
2021/11/08	0	0.00	1	102.00	102.00	-1	4,327	-0.02%
2021/11/03	1	102.00	0	0.00	102.00	1	4,323	0.02%
2021/11/02	1	102.00	1.9	102.53	102.50	-0.9	4,322	-0.02%
2021/11/01	1	101.50	2	101.50	101.50	-1	4,306	-0.02%
2021/10/29	4	100.38	0	0.00	100.00	4	4,311	0.09%
2021/10/25	2.2	102.95	1	103.50	103.50	1.2	4,400	0.03%
2021/10/22	1	102.00	0	101.50	101.50	1	4,451	0.02%
2021/10/19	4	105.38	0	0.00	104.50	4	4,570	0.09%
2021/10/18	0	0.00	2	105.00	105.00	-2	4,542	-0.04%
2021/10/15	0	0.00	4	103.00	103.00	-4	4,535	-0.09%
2021/10/14	2	100.75	1	101.00	101.00	1	4,520	0.02%
2021/10/13	0	0.00	6	103.83	103.00	-6	4,517	-0.13%
2021/10/12	1	100.50	4	102.00	102.00	-3	4,479	-0.07%
2021/10/07	2	102.50	4.1	100.52	102.00	-2.1	4,387	-0.05%
2021/10/06	3	99.63	2	101.00	101.50	1	4,290	0.02%
2021/10/05	0	99.45	2	99.30	98.90	-2	4,158	-0.05%
2021/10/04	1	97.10	0	0.00	97.40	1	3,976	0.03%
2021/10/01	3.3	96.24	2	96.94	96.80	1.3	3,945	0.03%
2021/09/30	0.1	100.50	0	99.50	99.20	0	3,847	0.00%
2021/09/29	6	102.92	12	103.92	102.00	-6	3,739	-0.16%
2021/09/28	3.1	98.58	10	97.89	99.70	-6.9	3,451	-0.20%
2021/09/27	1	95.80	0	0.00	96.60	1	3,475	0.03%
2021/09/24	5	95.40	0	0.00	95.00	5	3,347	0.15%
2021/09/22	0.3	93.70	0	93.70	92.80	0.2	3,305	0.01%
2021/09/17	1	96.80	0	0.00	95.70	1	3,233	0.03%
2021/09/14	0.5	97.40	0	0.00	98.00	0.5	3,255	0.02%
2021/09/06	1	96.60	0	0.00	96.60	1	3,410	0.03%
2021/09/01	0	0.00	1	97.30	96.70	-1	3,458	-0.03%
2021/08/31	1	96.50	0	0.00	97.80	1	3,493	0.03%
2021/08/30	0	0.00	1	98.50	98.50	-1	3,494	-0.03%
2021/08/26	0	0.00	2	94.90	95.40	-2	3,549	-0.06%
2021/08/20	0.2	92.00	1	91.50	91.30	-0.9	3,502	-0.02%
2021/08/19	7	91.21	0	0.00	91.10	7	3,544	0.20%
2021/08/18	1	94.10	0	0.00	94.40	1	3,446	0.03%
2021/08/16	1	95.30	2	95.30	95.50	-1	3,426	-0.03%
2021/08/13	1	96.90	0	0.00	96.50	1	3,442	0.03%
2021/08/12	0	0.00	0.1	97.40	96.90	-0.1	3,473	0.00%
2021/08/10	1	96.20	0	0.00	96.50	1	3,543	0.03%
2021/08/09	3	95.00	0	0.00	96.70	3	3,594	0.08%
2021/08/06	0.1	96.65	1	96.30	96.80	-0.9	3,609	-0.02%
2021/08/05	0.2	97.10	0	0.00	97.00	0.2	3,675	0.01%
2021/08/03	3	97.37	0	0.00	97.90	3	3,930	0.08%
2021/08/02	1	99.40	1	98.40	99.70	0	3,924	0.00%
2021/07/30	0.1	97.80	0	0.00	97.30	0.1	3,976	0.00%
2021/07/29	0.1	98.60	1	99.00	99.00	-0.9	4,112	-0.02%
2021/07/28	0	0.00	1	99.20	98.50	-1	4,132	-0.02%
2021/07/27	2	98.70	0	98.20	98.30	2	4,215	0.05%
2021/07/26	5	99.00	0	0.00	97.80	5	4,192	0.12%
2021/07/23	2	101.50	0	0.00	100.50	2	4,119	0.05%
2021/07/22	5	99.50	2	100.50	100.50	3	4,100	0.07%
2021/07/21	3	99.00	0	0.00	100.50	3	4,092	0.07%
2021/07/20	0.1	101.00	0	0.00	100.00	0.1	4,053	0.00%
2021/07/19	2	101.50	0	0.00	102.00	2	4,079	0.05%
2021/07/16	2	103.25	0	0.00	102.00	2	4,121	0.05%
2021/07/13	1	107.00	1	106.50	106.50	0	4,297	0.00%
2021/07/12	0	0.00	0	108.90	107.00	0	4,329	0.00%
2021/07/09	0	0.00	2	107.00	110.00	-2	4,367	-0.05%
2021/07/08	1	110.50	0	0.00	109.00	1	4,401	0.02%
2021/07/07	0.1	112.00	2	111.75	112.00	-1.9	4,490	-0.04%
2021/07/06	1	115.51	0	0.00	114.50	1	4,525	0.02%
2021/07/05	2	114.98	6.2	115.68	115.50	-4.2	4,516	-0.09%
2021/07/02	1	109.50	1	110.00	110.00	0	4,449	0.00%
2021/06/29	1	107.50	0	0.00	108.00	1	4,431	0.02%
2021/06/25	0	0.00	1	110.50	109.00	-1	4,515	-0.02%
2021/06/23	0	0.00	5	109.30	110.00	-5	4,574	-0.11%
2021/06/21	3	102.83	0	0.00	103.50	3	4,583	0.07%
2021/06/18	1	104.50	0	0.00	104.50	1	4,556	0.02%
2021/06/17	1	108.00	4	108.50	108.50	-3	4,507	-0.07%
2021/06/16	4	111.50	1	110.00	111.50	3	4,606	0.07%
2021/06/09	0	0.00	9	109.28	110.00	-9	4,650	-0.19%
2021/06/08	0	0.00	1	108.00	107.50	-1	4,635	-0.02%
2021/06/07	3	106.17	8	105.88	106.50	-5	4,638	-0.11%
2021/06/04	4	107.00	1	107.00	106.50	3	4,627	0.06%
2021/06/03	3	108.67	1	106.50	106.00	2	4,634	0.04%
2021/06/02	0	0.00	7	105.57	106.00	-7	4,655	-0.15%
2021/06/01	0	0.00	1	102.50	102.00	-1	4,643	-0.02%
2021/05/31	0	0.00	3	100.50	100.00	-3	4,740	-0.06%
2021/05/27	2	97.20	1	97.30	97.20	1	4,922	0.02%
2021/05/26	0	0.00	1	100.50	100.50	-1	5,004	-0.02%
2021/05/25	0	0.00	3	99.80	99.50	-3	5,071	-0.06%
2021/05/20	1	95.80	0	0.00	97.30	1	5,272	0.02%
2021/05/19	0	0.00	1	99.10	98.10	-1	5,300	-0.02%
2021/05/18	2	98.70	1	99.50	99.00	1	5,314	0.02%
2021/05/17	0	0.00	11	95.72	95.40	-11	5,422	-0.20%
2021/05/14	2	95.30	0	0.00	96.70	2	5,492	0.04%
2021/05/13	1	96.20	1	95.80	95.00	0	5,442	0.00%
2021/05/12	6	98.18	4	98.33	97.70	2	5,353	0.04%
2021/05/10	1.1	108.00	6	107.33	107.50	-4.9	5,101	-0.10%
2021/05/07	6.1	106.65	19	103.00	105.00	-12.9	5,150	-0.25%
2021/05/06	20	105.98	7	108.00	108.50	13	5,110	0.25%
2021/05/05	0	0.00	1.6	103.81	104.00	-1.6	4,912	-0.03%
2021/05/04	1	104.50	5	104.00	101.00	-4	4,927	-0.08%
2021/05/03	0.9	102.00	1	102.50	102.00	-0.1	4,778	0.00%
2021/04/28	0.1	102.50	3	102.67	103.00	-2.9	4,769	-0.06%
2021/04/27	0	0.00	6.7	102.30	103.00	-6.7	4,823	-0.14%
2021/04/23	2	102.50	4	102.38	102.50	-2	4,841	-0.04%
2021/04/22	0	0.00	4	100.63	101.00	-4	4,853	-0.08%
2021/04/21	7.1	99.56	0	0.00	99.00	7.1	4,784	0.15%
2021/04/20	1	102.50	1	102.50	103.00	0	4,722	0.00%
2021/04/19	1	102.50	1	103.00	103.00	0	4,728	0.00%
2021/04/16	2	102.25	2	102.00	102.00	0	4,702	0.00%
2021/04/15	0	0.00	1	102.00	101.50	-1	4,770	-0.02%
2021/04/13	0	0.00	6	100.27	100.00	-6	4,773	-0.13%
2021/04/12	0	0.00	2	97.60	98.20	-2	4,721	-0.04%
2021/04/08	3	98.00	0	0.00	98.20	3	4,801	0.06%
2021/04/07	2	98.00	1	97.70	98.00	1	4,883	0.02%
2021/04/01	1	96.60	1	96.70	96.70	0	4,850	0.00%
2021/03/31	1	96.11	1	97.20	96.80	0	4,836	0.00%
2021/03/29	3	97.07	0	0.00	96.60	3	4,749	0.06%
2021/03/25	4	95.05	0	0.00	95.60	4	4,729	0.09%
2021/03/24	0.1	95.48	0	0.00	95.40	0.1	4,725	0.00%
2021/03/23	2	96.00	0	0.00	96.10	2	4,734	0.04%
2021/03/22	1	94.80	0	0.00	96.30	1	4,813	0.02%
2021/03/19	7.3	95.70	0	0.00	95.80	7.3	4,833	0.15%
2021/03/18	2.1	97.95	0	0.00	98.20	2.1	4,728	0.04%
2021/03/17	3.1	98.29	0	0.00	98.20	3.1	4,719	0.07%
2021/03/15	0	100.50	0	0.00	100.50	0	4,695	0.00%
2021/03/12	2	101.00	3	100.50	101.50	-1	4,724	-0.02%
2021/03/11	0	0.00	201	102.50	103.00	-201	4,729	-4.25%	大賣/鉅額交易
2021/03/09	200	101.25	0	0.00	101.50	200	4,752	4.21%	大買/鉅額交易
2021/03/08	0	0.00	2	100.50	102.50	-2	4,739	-0.04%
2021/03/03	0	0.00	1	98.70	100.00	-1	4,698	-0.02%
2021/03/02	1.2	97.29	2	97.10	97.00	-0.8	4,609	-0.02%
2021/02/26	0.1	100.50	0	0.00	100.00	0.1	4,582	0.00%
2021/02/25	5	103.00	9	102.56	102.50	-4	4,480	-0.09%
2021/02/24	0	100.50	28	101.09	100.50	-28	4,501	-0.62%
2021/02/23	1.3	102.12	5	101.30	103.00	-3.7	4,467	-0.08%
2021/02/22	2	98.50	0	0.00	98.20	2	4,384	0.05%
2021/02/19	2	96.80	1.2	97.33	97.00	0.8	4,437	0.02%
2021/02/18	1	97.00	0	0.00	96.60	1	4,452	0.02%
2021/02/17	18	94.26	11	95.08	95.80	7	4,480	0.16%
2021/02/04	1.1	91.79	1	91.60	91.20	0.1	4,439	0.00%
2021/02/03	1	91.20	0	0.00	91.70	1	4,752	0.02%
2021/02/02	2	91.80	0	0.00	91.40	2	4,936	0.04%
2021/01/29	3.5	90.60	0	0.00	89.10	3.5	4,882	0.07%
2021/01/28	3	92.73	0	0.00	91.40	3	4,781	0.06%
2021/01/27	2	94.70	0	0.00	94.00	2	4,736	0.04%
2021/01/26	0.1	93.90	0	0.00	93.70	0.1	4,750	0.00%
2021/01/25	2	94.40	1	95.20	95.90	1	4,705	0.02%
2021/01/22	1	95.10	0	0.00	94.50	1	4,746	0.02%
2021/01/21	1	96.20	0	0.00	96.20	1	4,723	0.02%
2021/01/19	0.1	98.30	0	0.00	99.20	0.1	4,621	0.00%
2021/01/18	2	97.30	1	97.60	98.00	1	4,596	0.02%
2021/01/15	2	101.00	23	99.43	99.10	-21	4,561	-0.46%
2021/01/14	2	101.00	0	0.00	102.00	2	4,552	0.04%
2021/01/13	10	101.50	2	101.75	102.00	8	4,549	0.18%
2021/01/12	1	99.70	5	100.00	101.00	-4	4,493	-0.09%
2021/01/11	1.3	102.27	1	103.00	102.00	0.3	4,454	0.01%
2021/01/08	20	101.00	13	102.19	104.00	7	4,413	0.16%
2021/01/07	1	100.00	1	100.50	100.00	0	4,316	0.00%
2021/01/06	2	99.20	2	99.85	99.50	0	4,293	0.00%
2021/01/05	1.3	98.48	0	0.00	99.20	1.3	4,211	0.03%
2021/01/04	0	0.00	6	99.83	100.00	-6	4,175	-0.14%
2020/12/31	2	100.50	17	99.88	99.80	-15	4,124	-0.36%
2020/12/30	0.5	97.39	24	97.87	98.50	-23.5	4,049	-0.58%
2020/12/29	0.1	94.70	1	95.00	95.40	-0.9	3,967	-0.02%
2020/12/28	0.1	95.00	5	93.70	95.40	-5	3,990	-0.12%
2020/12/25	1	94.60	0	0.00	94.20	1	3,954	0.03%
2020/12/24	1.3	94.36	0	0.00	94.50	1.3	3,950	0.03%
2020/12/21	1	93.10	1	93.70	94.90	0	4,034	0.00%
2020/12/18	2	93.60	0	0.00	92.80	2	4,011	0.05%
2020/12/17	1	94.50	0	0.00	94.00	1	4,005	0.02%
2020/12/16	0	0.00	4	95.00	94.70	-4	4,000	-0.10%
2020/12/15	2	94.00	0	0.00	93.00	2	3,999	0.05%
2020/12/11	0	0.00	5	94.40	94.40	-5	3,975	-0.13%
2020/12/10	2	93.50	0	0.00	93.20	2	3,936	0.05%
2020/12/09	0	0.00	5	94.20	94.30	-5	3,919	-0.13%
2020/12/08	1	92.60	0	0.00	92.90	1	3,882	0.03%
2020/12/04	3	95.00	12	94.83	94.90	-9	3,821	-0.24%
2020/12/03	3	93.30	0	0.00	92.80	3	3,754	0.08%
2020/12/01	0	0.00	1	92.80	92.70	-1	3,733	-0.03%
2020/11/30	1	92.20	6	92.25	90.50	-5	3,718	-0.13%
2020/11/27	5	94.80	1	94.40	94.50	4	3,575	0.11%
2020/11/25	6	96.20	3	95.97	95.20	3	3,579	0.08%
2020/11/24	5	95.80	6	95.05	94.80	-1	3,530	-0.03%
2020/11/23	0	0.00	6	95.50	94.70	-6	3,470	-0.17%
2020/11/20	0	0.00	10	93.90	93.90	-10	3,367	-0.30%
2020/11/19	0	0.00	13	93.69	94.00	-13	3,345	-0.39%
2020/11/17	0	0.00	10	92.19	92.50	-10	3,214	-0.31%
2020/11/13	0	0.00	10	91.00	92.20	-10	3,104	-0.32%
2020/11/12	0	0.00	5	92.00	92.20	-5	3,047	-0.16%
2020/11/11	0	0.00	11	91.89	92.20	-11	2,894	-0.38%
2020/11/10	13	84.38	4.1	85.63	86.00	8.9	2,579	0.34%
2020/11/06	1	80.80	0	0.00	81.10	1	2,383	0.04%
2020/11/05	0	0.00	1	81.20	81.20	-1	2,400	-0.04%
2020/10/30	1	78.60	0	0.00	78.60	1	2,448	0.04%
2020/10/29	0	0.00	6	79.67	80.00	-6	2,398	-0.25%
2020/10/27	0	0.00	4	80.90	80.90	-4	2,427	-0.16%
2020/10/16	0	0.00	1	81.20	80.40	-1	2,623	-0.04%
2020/09/29	0	0.00	1	80.60	80.40	-1	2,788	-0.04%
2020/09/28	2	80.20	5	80.10	80.60	-3	2,806	-0.11%
2020/09/25	2	80.00	0	0.00	80.10	2	2,849	0.07%
2020/09/24	2	79.25	0	0.00	79.40	2	2,845	0.07%
2020/09/18	0	0.00	1	84.00	84.80	-1	2,743	-0.04%
2020/09/17	0	0.00	1	83.40	83.40	-1	2,691	-0.04%
2020/09/16	0	0.00	2	82.50	83.20	-2	2,699	-0.07%
2020/09/15	0	0.00	2	82.40	82.40	-2	2,724	-0.07%
2020/09/10	1	81.30	11	81.21	81.60	-10	2,940	-0.34%
2020/09/04	11	81.08	3	80.90	81.00	8	3,270	0.24%
2020/09/03	2	80.80	0	0.00	81.10	2	3,300	0.06%
2020/09/01	1	81.00	0	0.00	81.00	1	3,380	0.03%
2020/08/26	2	83.15	0	0.00	83.10	2	3,641	0.05%
2020/08/21	1	82.10	0	0.00	83.10	1	3,945	0.03%
2020/08/19	0	0.00	4	84.60	83.80	-4	3,964	-0.10%
2020/08/18	1	84.40	0	0.00	84.90	1	3,985	0.03%
2020/08/17	1	84.40	0	0.00	84.60	1	4,053	0.02%
2020/08/13	0	0.00	1	84.00	83.90	-1	4,142	-0.02%
2020/08/12	3	83.40	3	83.70	83.40	0	4,326	0.00%
2020/08/10	0	0.00	1	82.40	84.20	-1	4,464	-0.02%
2020/08/07	2	82.75	0	0.00	82.20	2	4,511	0.04%
2020/08/05	0	0.00	2	81.20	81.10	-2	4,570	-0.04%
2020/08/04	0	0.00	2	81.10	81.00	-2	4,646	-0.04%
2020/08/03	5	80.14	0	0.00	80.00	5	4,767	0.10%
2020/07/30	4	81.30	0	0.00	81.30	4	4,876	0.08%
2020/07/28	2	81.85	6	82.20	82.10	-4	4,944	-0.08%
2020/07/27	0	0.00	3	83.60	83.50	-3	5,030	-0.06%
2020/07/24	5	84.84	0	0.00	84.70	5	5,097	0.10%
2020/07/22	0	0.00	2	86.80	87.00	-2	5,144	-0.04%
2020/07/21	1	86.70	1	85.80	85.80	0	5,148	0.00%
2020/07/17	2	86.30	0	0.00	86.10	2	5,189	0.04%
2020/07/15	3	84.20	1	83.60	84.30	2	5,233	0.04%
2020/07/14	2	85.30	0	0.00	85.10	2	5,164	0.04%
2020/07/10	3	86.93	0	0.00	86.70	3	5,175	0.06%
2020/07/09	2	88.10	0	0.00	88.20	2	5,182	0.04%
2020/07/08	5	88.90	0	0.00	88.70	5	5,191	0.10%
2020/07/06	1	89.80	6	90.23	89.60	-5	5,209	-0.10%
2020/07/03	2	88.80	6	90.22	88.90	-4	5,218	-0.08%
2020/07/02	0	0.00	2	89.50	89.80	-2	5,258	-0.04%
2020/06/29	3	87.67	0	0.00	88.20	3	5,446	0.06%
2020/06/24	2	88.90	0	89.30	89.00	2	5,445	0.04%
2020/06/23	2	88.90	1	89.20	89.30	1	5,466	0.02%
2020/06/19	3	88.70	0	0.00	88.10	3	5,508	0.05%
2020/06/18	9	88.64	2	88.60	88.50	7	5,488	0.13%
2020/06/17	2	88.00	2	88.85	89.20	0	5,502	0.00%
2020/06/16	8	91.33	3	91.47	90.80	5	5,523	0.09%
2020/06/15	3	90.37	5	90.36	90.00	-2	5,539	-0.04%
2020/06/12	8	90.41	0.1	91.50	91.00	7.9	5,590	0.14%
2020/06/11	1	93.90	5	93.20	93.00	-4	5,589	-0.07%
2020/06/09	2	95.00	1	96.30	96.00	1	5,715	0.02%
2020/06/08	3	95.50	2	95.25	95.00	1	5,742	0.02%
2020/06/05	2	93.50	2	94.40	94.30	0	5,746	0.00%
2020/06/04	0	0.00	5	93.70	93.50	-5	5,756	-0.09%
2020/06/03	2	92.65	6	92.65	93.50	-4	5,836	-0.07%
2020/06/02	0	0.00	5	90.10	90.30	-5	5,725	-0.09%
2020/06/01	0	0.00	3	89.90	89.90	-3	5,703	-0.05%
2020/05/29	3	87.90	1	87.60	87.70	2	5,668	0.04%
2020/05/28	3	88.10	0	0.00	87.90	3	5,513	0.05%
2020/05/27	0	0.00	2	89.20	89.00	-2	5,500	-0.04%
2020/05/26	2	89.50	1	89.70	89.60	1	5,526	0.02%
2020/05/25	2	88.75	0	0.00	89.00	2	5,519	0.04%
2020/05/22	3	90.07	0	0.00	90.00	3	5,473	0.05%
2020/05/21	3	91.60	0	0.00	92.00	3	5,423	0.06%
2020/05/20	5	91.90	1	91.10	91.00	4	5,376	0.07%
2020/05/19	0	0.00	6	92.92	92.10	-6	5,330	-0.11%
2020/05/18	4	89.60	0	0.00	89.30	4	5,156	0.08%
2020/05/15	1	87.10	1	87.50	86.40	0	5,048	0.00%
2020/05/14	1	86.70	0	0.00	86.70	1	4,980	0.02%
2020/05/13	1	85.10	0	0.00	87.60	1	4,926	0.02%
2020/05/12	9	86.62	2	86.30	86.50	7	4,915	0.14%
2020/05/11	4	89.18	6	89.70	88.90	-2	4,855	-0.04%
2020/05/08	2	87.20	6	86.53	88.30	-4	4,817	-0.08%
2020/05/07	5	85.16	4	84.75	84.40	1	4,702	0.02%
2020/05/06	2	85.35	0	0.00	85.00	2	4,632	0.04%
2020/05/05	3	86.67	3	87.00	86.00	0	4,607	0.00%
2020/05/04	4	86.58	6	86.65	86.40	-2	4,591	-0.04%
2020/04/30	1.1	87.24	6	87.32	89.70	-4.9	4,527	-0.11%
2020/04/29	1	83.10	2	82.80	83.70	-1	4,467	-0.02%
2020/04/27	1	81.20	0	0.00	81.90	1	4,508	0.02%
2020/04/22	2	78.85	0	0.00	80.00	2	4,418	0.05%
2020/04/21	1	79.50	0	0.00	79.50	1	4,444	0.02%
2020/04/20	1	81.90	0	0.00	81.70	1	4,427	0.02%
2020/04/17	0	0.00	1	83.40	82.60	-1	4,426	-0.02%
2020/04/16	0	0.00	3	82.07	82.10	-3	4,400	-0.07%
2020/04/14	1	82.70	6	81.50	82.00	-5	4,444	-0.11%
2020/04/13	4	82.00	0	0.00	81.10	4	4,477	0.09%
2020/04/09	1	81.50	1	82.00	81.60	0	4,693	0.00%
2020/04/08	5	81.70	0	0.00	82.30	5	4,665	0.11%
2020/04/07	3	80.60	0	0.00	81.50	3	4,617	0.06%
2020/04/06	0	0.00	5	79.76	80.40	-5	4,580	-0.11%
2020/04/01	11	78.97	5	80.22	78.00	6	4,506	0.13%
2020/03/30	0	0.00	2	79.05	80.60	-2	4,387	-0.05%
2020/03/27	0	0.00	3	80.00	80.00	-3	4,344	-0.07%
2020/03/26	0	0.00	1	79.10	79.70	-1	4,298	-0.02%
2020/03/25	3	79.20	1	79.30	78.50	2	4,305	0.05%
2020/03/24	3	76.87	3	76.43	77.40	0	4,250	0.00%
2020/03/23	0	0.00	2	70.00	71.70	-2	4,224	-0.05%
2020/03/20	5	70.10	1	71.20	71.50	4	4,210	0.10%
2020/03/19	0.1	67.50	10	67.10	67.30	-10	4,136	-0.24%
2020/03/18	12	68.11	2	69.00	68.20	10	4,051	0.25%
2020/03/17	31	69.11	4	68.50	69.40	27	3,971	0.68%
2020/03/16	3.1	70.04	0	0.00	70.00	3.1	3,891	0.08%
2020/03/13	34	71.80	0	0.00	72.90	34	3,781	0.90%
2020/03/12	11	77.57	2	79.87	77.10	9	3,611	0.25%
2020/03/11	3	80.53	0	0.00	80.70	3	3,532	0.08%
2020/03/10	32	82.32	2	80.15	81.60	30	3,480	0.86%
2020/03/09	9	83.73	0	0.00	82.90	9	3,412	0.26%
2020/03/06	2	86.50	0	0.00	87.10	2	3,284	0.06%
2020/03/04	0	0.00	2	88.35	88.10	-2	3,284	-0.06%
2020/03/03	0	0.00	2	85.70	86.40	-2	3,257	-0.06%
2020/03/02	1	85.00	0	0.00	85.00	1	3,238	0.03%
2020/02/27	1	86.00	0	0.00	86.10	1	3,367	0.03%
2020/02/26	2	87.10	0	0.00	87.00	2	3,329	0.06%
2020/02/25	0.1	88.00	0	0.00	87.60	0.1	3,314	0.00%
2020/02/24	2	88.55	0	0.00	88.00	2	3,326	0.06%
2020/02/21	3	89.10	1	89.60	89.00	2	3,327	0.06%
2020/02/20	1	89.80	3	90.40	89.60	-2	3,329	-0.06%
2020/02/19	1	89.80	2	90.10	89.70	-1	3,332	-0.03%
2020/02/18	2	89.40	0	0.00	89.10	2	3,341	0.06%
2020/02/13	1	89.80	5	90.30	89.80	-4	3,385	-0.12%
2020/02/10	1	89.50	0	0.00	89.50	1	3,313	0.03%
2020/02/07	3	89.30	1	89.30	89.20	2	3,322	0.06%
2020/02/06	1	89.00	0	0.00	90.50	1	3,323	0.03%
2020/02/05	2	87.00	0	0.00	87.00	2	3,286	0.06%
2020/02/04	3	87.53	0	0.00	88.00	3	3,243	0.09%
2020/02/03	1	88.20	0	0.00	87.50	1	3,234	0.03%
2020/01/31	4	89.98	0	0.00	89.90	4	3,139	0.13%
2020/01/30	21	91.16	0	0.00	89.90	21	3,089	0.68%
2020/01/17	2	95.90	0	0.00	96.40	2	2,998	0.07%
2020/01/16	3	96.00	0	0.00	95.70	3	2,995	0.10%
2020/01/15	2	96.20	0	0.00	96.00	2	2,991	0.07%
2020/01/14	2	96.50	0	0.00	96.80	2	2,938	0.07%
2020/01/10	0	0.00	1	97.40	98.00	-1	2,888	-0.03%
2020/01/09	1	98.10	1	98.00	98.10	0	2,877	0.00%
2020/01/08	2	99.95	1	101.00	99.80	1	2,869	0.03%
2020/01/07	2	101.20	0	0.00	100.00	2	2,791	0.07%
2020/01/06	2	102.50	0	0.00	102.00	2	2,759	0.07%
2020/01/03	1	101.00	1	98.80	101.00	0	2,655	0.00%
2019/12/30	1	98.20	0	0.00	97.60	1	2,548	0.04%
2019/12/17	1	97.80	0	0.00	98.00	1	2,548	0.04%
2019/12/11	1	95.10	0	0.00	95.50	1	2,879	0.03%
2019/12/04	0	0.00	1	95.20	95.60	-1	2,905	-0.03%
2019/11/29	2	96.10	0	0.00	96.00	2	2,884	0.07%
2019/11/28	2	97.00	0	0.00	97.00	2	2,849	0.07%
2019/11/27	0	0.00	2	96.90	96.90	-2	2,863	-0.07%
2019/11/25	1	97.10	0	0.00	96.90	1	2,714	0.04%
2019/11/13	2	96.50	0	0.00	96.40	2	2,854	0.07%
2019/11/12	2	96.70	0	0.00	96.90	2	2,903	0.07%
2019/11/11	2	97.60	0	0.00	96.90	2	2,891	0.07%
2019/11/07	0	0.00	1	98.20	98.10	-1	2,894	-0.03%
2019/11/05	0	0.00	1	98.90	98.90	-1	2,932	-0.03%
2019/11/04	0	0.00	1	98.10	98.20	-1	2,928	-0.03%
2019/10/31	2	97.50	0	0.00	96.90	2	2,951	0.07%
2019/10/28	0	0.00	2	96.90	96.90	-2	2,919	-0.07%
2019/10/18	1	96.70	0	0.00	96.50	1	2,875	0.03%
2019/10/08	2	97.50	0	0.00	97.40	2	2,783	0.07%
2019/10/07	1	97.00	0	0.00	97.20	1	2,774	0.04%
2019/10/04	1	97.10	0	0.00	97.10	1	2,780	0.04%
2019/09/27	3	98.93	0	0.00	98.20	3	2,703	0.11%
2019/09/24	2	100.50	7	101.50	101.50	-5	2,731	-0.18%
2019/09/23	2	100.50	0	0.00	100.00	2	2,744	0.07%
2019/09/20	0	0.00	3	99.60	101.00	-3	2,789	-0.11%
2019/09/19	2	100.00	0	0.00	99.70	2	2,744	0.07%
2019/09/17	11	104.77	0	0.00	102.00	11	2,673	0.41%
2019/09/11	3	96.50	0	0.00	96.50	3	2,603	0.12%
2019/09/10	2	97.00	0	0.00	97.00	2	2,594	0.08%
2019/09/05	0	0.00	22	97.61	97.50	-22	2,629	-0.84%
2019/09/03	0	0.00	1	96.30	96.10	-1	2,612	-0.04%
2019/09/02	15	96.27	0	0.00	96.30	15	2,612	0.57%
2019/08/30	10	95.50	0	0.00	97.20	10	2,620	0.38%
2019/08/29	1	94.90	0	0.00	94.90	1	2,607	0.04%
2019/08/28	21	95.19	0	0.00	95.00	21	2,603	0.81%
2019/08/27	3	95.13	0	0.00	95.50	3	2,609	0.11%
2019/08/26	2	96.00	0	0.00	95.20	2	2,589	0.08%
2019/08/22	6	97.20	0	0.00	97.80	6	2,575	0.23%
2019/08/21	1	97.70	0	0.00	97.90	1	2,622	0.04%
2019/08/16	3	96.73	2	96.95	98.80	1	2,581	0.04%
2019/08/15	3	95.80	0	0.00	95.20	3	2,525	0.12%
2019/08/14	2	99.00	0	0.00	99.00	2	2,536	0.08%
2019/08/12	0	0.00	0	100.50	100.00	0	2,576	0.00%
2019/08/08	3	101.50	0	0.00	100.50	3	2,584	0.12%
2019/08/07	4	101.00	0	0.00	101.00	4	2,651	0.15%
2019/08/05	3	103.83	0	0.00	103.50	3	2,630	0.11%
2019/08/02	0	0.00	1	104.00	105.00	-1	2,655	-0.04%
2019/08/01	1	105.00	0	0.00	105.00	1	2,712	0.04%
2019/07/31	2	106.00	0	0.00	106.00	2	2,741	0.07%
2019/07/29	2	106.50	0	0.00	107.50	2	2,753	0.07%
2019/07/23	0	0.00	4	107.50	107.50	-4	2,734	-0.15%
2019/07/08	1	106.00	0	0.00	106.50	1	2,730	0.04%
2019/07/04	2	107.00	0	0.00	107.50	2	2,768	0.07%
2019/07/03	7	106.50	0	0.00	107.00	7	2,768	0.25%
2019/07/02	4	108.75	0	0.00	108.00	4	2,771	0.14%
2019/07/01	1	110.00	0	0.00	110.00	1	2,755	0.04%
2019/06/28	1	111.00	0	0.00	110.50	1	2,756	0.04%
2019/06/27	0	0.00	1	112.50	111.50	-1	2,741	-0.04%
2019/06/26	1	111.50	0	0.00	111.00	1	2,702	0.04%
2019/06/25	1	111.50	0	0.00	111.50	1	2,690	0.04%
2019/06/24	0	0.00	1	113.00	113.00	-1	2,651	-0.04%
2019/06/21	1	112.00	15	112.30	113.00	-14	2,631	-0.53%
2019/06/20	13.5	112.09	0	0.00	111.00	13.5	2,592	0.52%
2019/06/19	0	0.00	1	117.50	118.50	-1	2,487	-0.04%
2019/06/17	0	0.00	1	116.50	115.50	-1	2,355	-0.04%
2019/06/10	0	0.00	10	115.50	116.00	-10	2,420	-0.41%
2019/06/06	10	115.00	0	0.00	115.00	10	2,436	0.41%
2019/06/03	1	115.50	0	0.00	116.00	1	2,420	0.04%
2019/05/29	0	0.00	6	114.00	114.00	-6	2,382	-0.25%
2019/05/28	6	113.00	0	0.00	113.00	6	2,410	0.25%
2019/05/24	12	113.75	12	115.00	115.00	0	2,365	0.00%
2019/05/20	1	114.50	0	0.00	114.50	1	2,352	0.04%
2019/05/17	0	0.00	1	112.50	113.00	-1	2,357	-0.04%
2019/05/16	0	0.00	2	110.00	111.00	-2	2,373	-0.08%
2019/05/14	1	107.00	0	0.00	107.00	1	2,388	0.04%
2019/05/09	4.3	108.58	0	0.00	107.00	4.3	2,377	0.18%
2019/05/08	0.2	111.00	0	0.00	110.50	0.2	2,322	0.01%
2019/05/06	1	113.00	0	0.00	113.00	1	2,282	0.04%
2019/04/24	1	116.00	0	0.00	115.00	1	2,347	0.04%
2019/02/21	0	0.00	1	117.00	116.50	-1	2,739	-0.04%
2019/02/20	0	0.00	1	115.50	116.00	-1	2,730	-0.04%
2019/02/14	1	112.00	2	112.50	112.00	-1	2,831	-0.04%
2019/01/24	2	107.50	0	0.00	107.50	2	2,733	0.07%
2019/01/18	1	109.00	0	0.00	110.50	1	2,781	0.04%
2019/01/10	1	111.00	0	0.00	111.50	1	2,899	0.03%
2019/01/09	0	0.00	1	114.00	114.00	-1	2,909	-0.03%
2019/01/07	0	0.00	2	107.00	109.00	-2	2,856	-0.07%
2018/12/28	0	0.00	1	109.50	109.00	-1	3,084	-0.03%
2018/12/25	2	102.50	0	0.00	103.00	2	3,418	0.06%
2018/12/24	1	104.50	0	0.00	104.50	1	3,444	0.03%
2018/12/21	2	109.00	0	0.00	109.00	2	3,505	0.06%
2018/12/20	1	110.50	0	0.00	109.50	1	3,536	0.03%
2018/12/13	0	0.00	3	112.50	113.00	-3	3,750	-0.08%
2018/12/10	1	113.00	0	0.00	113.00	1	3,810	0.03%
2018/12/06	2	111.00	0	0.00	110.50	2	3,898	0.05%
2018/12/05	0	0.00	1	113.00	113.00	-1	3,853	-0.03%
2018/12/03	0	0.00	1	115.50	115.50	-1	3,826	-0.03%
2018/11/30	1	111.50	0	0.00	111.50	1	3,797	0.03%
2018/11/29	3	112.00	2	111.00	111.00	1	3,737	0.03%
2018/11/27	2	113.00	0	0.00	113.00	2	3,647	0.05%
2018/11/16	0	0.00	1	112.50	112.00	-1	3,581	-0.03%
2018/11/15	3	111.00	3	110.50	111.00	0	3,539	0.00%
2018/11/14	2	109.00	0	0.00	111.00	2	3,512	0.06%
2018/11/13	2	114.00	2	113.00	113.00	0	3,452	0.00%
2018/11/12	1	116.00	1	117.00	117.00	0	3,401	0.00%
2018/11/09	2	118.50	2	119.50	117.00	0	3,383	0.00%
2018/11/08	1	119.00	0	0.00	119.50	1	3,365	0.03%
2018/11/01	2	121.50	2	122.00	122.00	0	3,266	0.00%
2018/10/30	1	118.50	0	0.00	118.50	1	3,216	0.03%
2018/10/26	1	119.00	0	0.00	118.50	1	3,211	0.03%
2018/10/22	0	0.00	1	122.00	123.00	-1	3,113	-0.03%
2018/10/18	4	121.88	3	122.50	123.00	1	3,075	0.03%
2018/10/17	4	124.63	3	123.00	123.00	1	3,036	0.03%
2018/10/16	3	124.83	3	123.50	125.50	0	2,991	0.00%
2018/10/11	4	126.00	0	0.00	126.50	4	2,835	0.14%
2018/10/09	0	0.00	1	136.00	135.00	-1	2,692	-0.04%
2018/10/08	1	130.50	0	0.00	133.00	1	2,635	0.04%
2018/10/05	2	132.00	0	0.00	132.50	2	2,557	0.08%
2018/10/04	1	137.50	0	0.00	137.50	1	2,445	0.04%
2018/10/03	2	140.50	0	0.00	140.00	2	2,312	0.09%
2018/10/01	5	148.40	2	149.00	148.50	3	2,137	0.14%
2018/09/28	2	148.00	3	148.83	148.00	-1	2,124	-0.05%
2018/09/27	3	147.33	2	148.00	148.00	1	2,123	0.05%
2018/09/26	2	144.50	3	146.00	146.00	-1	2,139	-0.05%
2018/09/25	1	144.50	1	142.99	142.00	0	2,200	0.00%
2018/09/21	2	143.50	6.9	145.85	147.00	-4.9	2,211	-0.22%
2018/09/19	3	136.33	2	135.00	137.00	1	2,151	0.05%
2018/09/18	0	0.00	1	132.50	132.50	-1	2,119	-0.05%
2018/09/14	2	130.00	0	0.00	132.00	2	2,088	0.10%
2018/09/13	0	0.00	1	130.00	133.00	-1	2,069	-0.05%
2018/09/06	2	123.00	0	0.00	124.00	2	2,064	0.10%
2018/08/31	0	0.00	1	126.00	126.00	-1	2,070	-0.05%
2018/08/24	0	0.00	1	125.50	127.00	-1	2,115	-0.05%
2018/08/21	4	124.75	4	123.50	125.00	0	2,405	0.00%
2018/08/20	2	121.50	3	122.83	123.50	-1	2,406	-0.04%
2018/07/06	1	116.50	0	0.00	116.00	1	2,838	0.04%
2018/07/03	0	0.00	2	123.00	123.00	-2	2,745	-0.07%
2018/06/28	0	0.00	1	122.00	121.00	-1	2,560	-0.04%
2018/06/25	1	120.50	0	0.00	119.50	1	2,540	0.04%
2018/06/21	0	0.00	0.3	120.00	119.50	-0.3	2,571	-0.01%
2018/06/14	1	120.50	0	0.00	119.50	1	2,980	0.03%
2018/05/28	0	0.00	1	120.50	121.00	-1	2,734	-0.04%
2018/05/24	2	123.00	0	0.00	122.50	2	2,782	0.07%
2018/05/22	0	0.00	2	126.00	125.00	-2	2,793	-0.07%
2018/05/17	1	125.50	0	0.00	125.50	1	2,886	0.03%
2018/05/15	1	124.00	0	0.00	122.50	1	2,998	0.03%
2018/05/14	0	0.00	1	128.00	125.50	-1	3,060	-0.03%
2018/05/11	1	128.00	1	127.00	125.50	0	3,090	0.00%
2018/05/10	0	0.00	2	123.75	123.00	-2	3,071	-0.07%
2018/05/08	0.3	121.00	1	121.50	121.50	-0.7	3,059	-0.02%
2018/04/20	0	0.00	1	119.00	119.50	-1	3,280	-0.03%
2018/04/18	0	0.00	1	119.50	118.50	-1	3,319	-0.03%
2018/04/09	1	116.00	0	0.00	119.00	1	3,633	0.03%
2018/03/27	0	0.00	1	119.00	119.50	-1	3,752	-0.03%
2018/03/23	1	116.00	1	116.50	117.50	0	3,725	0.00%
2018/03/22	2	116.50	2	116.50	116.50	0	3,602	0.00%
2018/03/21	1	106.00	0	0.00	106.00	1	3,532	0.03%
2018/03/19	2	115.50	0	0.00	116.00	2	3,305	0.06%
2018/03/02	1	112.50	0	0.00	112.50	1	3,473	0.03%
2018/02/21	1	115.50	0	0.00	115.50	1	3,367	0.03%
2018/02/02	2	121.00	0	0.00	120.50	2	2,921	0.07%
2018/01/30	0.1	124.00	0	0.00	124.00	0.1	2,865	0.00%
2018/01/29	0	0.00	2	125.50	126.50	-2	2,852	-0.07%
2018/01/11	2	121.00	0	0.00	119.50	2	2,657	0.08%
2018/01/08	0	0.00	3	122.00	122.00	-3	2,523	-0.12%

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

元大-北屯券商分點個股進出
元大-北屯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

元大-北屯 券商分點個股進出 元大-北屯 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

元大-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析