台塑化 (6505)-永豐金-桃盛券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
72.9
漲跌
▲0.2
漲幅
+0.28%
成交量
3,772張
產業
上市油電燃氣類股
897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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.7	69.36	0	0.00	69.30	6.7	3,788	0.18%
2024/04/18	0.2	70.50	0	0.00	70.30	0.2	3,674	0.00%
2024/04/17	1	70.50	0	0.00	70.30	1	3,610	0.03%
2024/04/15	0.1	73.60	1	73.60	73.60	-1	3,459	-0.03%
2024/04/12	0	72.33	0	0.00	72.50	0	3,393	0.00%
2024/04/11	1	72.81	0	0.00	73.30	1	3,345	0.03%
2024/04/10	1	73.30	0	0.00	74.00	1	3,298	0.03%
2024/04/09	0	0.00	8	73.10	73.30	-8	3,276	-0.24%
2024/04/03	13	72.67	15	72.73	72.30	-2	3,181	-0.06%
2024/04/01	5	71.40	60	71.40	71.80	-55	2,994	-1.84%
2024/03/29	1	69.20	0	0.00	69.50	1	2,877	0.03%
2024/03/28	0	68.90	0	0.00	68.60	0	2,825	0.00%
2024/03/27	0	69.80	0	0.00	69.40	0	2,799	0.00%
2024/03/25	0	68.40	2	68.05	68.60	-2	2,676	-0.07%
2024/03/22	13	68.27	0	0.00	68.10	13	2,643	0.49%
2024/03/21	2	68.50	1	69.00	69.00	1	2,556	0.04%
2024/03/20	0	69.66	0	0.00	69.40	0	2,480	0.00%
2024/03/19	7	69.80	0	0.00	69.70	7	2,443	0.29%
2024/03/18	6	70.40	0.4	70.90	70.60	5.6	2,364	0.24%
2024/03/15	0	71.30	0	0.00	71.20	0	2,318	0.00%
2024/03/14	1	70.80	0	0.00	71.20	1	2,261	0.04%
2024/03/12	0	71.00	0	0.00	71.10	0	2,205	0.00%
2024/03/11	0	0.00	2	71.55	71.10	-2	2,170	-0.09%
2024/03/08	0	70.55	0	0.00	70.70	0	2,149	0.00%
2024/03/07	1	70.80	0	0.00	71.20	1	2,107	0.05%
2024/03/05	2	71.75	0	0.00	71.60	2	2,076	0.10%
2024/03/04	0.1	72.40	0	0.00	72.10	0.1	2,056	0.00%
2024/03/01	0.6	72.74	0	0.00	72.30	0.6	2,038	0.03%
2024/02/29	0	72.00	0	0.00	74.30	0	2,001	0.00%
2024/02/27	35	71.77	0	0.00	71.70	35	1,947	1.80%
2024/02/26	22	71.96	0	0.00	72.30	22	1,922	1.14%
2024/02/22	2	72.60	0	0.00	72.70	2	1,948	0.10%
2024/02/21	0	73.50	0	0.00	73.20	0	1,944	0.00%
2024/02/20	2	73.80	0	0.00	73.40	2	1,956	0.10%
2024/02/19	2	74.50	21	74.60	74.10	-19	1,965	-0.97%
2024/02/15	7	72.90	0	0.00	73.40	7	2,071	0.34%
2024/02/05	5	74.76	0	0.00	74.30	5	2,042	0.25%
2024/02/02	2	75.10	0	0.00	76.00	2	2,031	0.10%
2024/02/01	0	0.00	6	76.10	76.20	-6	2,013	-0.30%
2024/01/30	5	74.04	0	0.00	73.70	5	1,977	0.25%
2024/01/29	5	74.80	0	0.00	75.10	5	1,991	0.25%
2024/01/25	0.1	73.30	0	0.00	73.20	0.1	1,974	0.01%
2024/01/22	0	72.50	0	0.00	72.40	0	1,943	0.00%
2024/01/19	0	72.85	0	0.00	72.20	0	1,922	0.00%
2024/01/18	1	73.10	0	0.00	72.30	1	1,883	0.05%
2024/01/17	3	73.40	1	73.50	73.00	2	1,842	0.11%
2024/01/16	15	75.27	0	0.00	74.80	15	1,733	0.87%
2024/01/15	0	0.00	1	78.20	78.20	-1	1,609	-0.06%
2023/12/29	0	0.00	1	81.10	80.70	-1	1,770	-0.06%
2023/12/22	2	80.90	1	81.00	80.20	1	1,756	0.06%
2023/12/20	1	82.40	1	83.00	82.90	0	1,736	0.00%
2023/12/19	0.4	82.40	0	0.00	82.50	0.4	1,723	0.02%
2023/12/18	0	83.10	0	0.00	83.20	0	1,739	0.00%
2023/12/15	0	83.20	0	0.00	83.80	0	1,747	0.00%
2023/12/13	2	81.70	0	81.70	81.60	2	1,666	0.12%
2023/12/12	2	81.50	0	0.00	82.50	2	1,695	0.12%
2023/12/11	0	82.10	0	0.00	81.80	0	1,702	0.00%
2023/12/08	0	81.80	0	0.00	82.20	0	1,726	0.00%
2023/12/07	1	82.30	0	0.00	82.30	1	1,722	0.06%
2023/12/05	2.2	82.25	0	0.00	82.80	2.2	1,748	0.13%
2023/12/01	0	83.70	1	83.51	83.50	-1	1,787	-0.06%
2023/11/30	0	0.00	1	85.30	85.00	-1	1,783	-0.06%
2023/11/28	1	84.79	0	0.00	84.70	1	1,783	0.06%
2023/11/27	0	83.20	1	82.90	82.90	-1	1,796	-0.06%
2023/11/23	0	83.60	0	0.00	84.00	0	1,798	0.00%
2023/11/21	0	0.00	5	84.98	85.30	-5	1,817	-0.28%
2023/11/20	0.3	83.50	0	0.00	83.80	0.3	1,759	0.02%
2023/11/17	0	83.60	0	0.00	83.70	0	1,760	0.00%
2023/11/16	0	0.00	1	83.60	84.00	-1	1,727	-0.06%
2023/11/15	1	83.30	2	83.40	83.00	-1	1,699	-0.06%
2023/11/09	0	80.80	0	0.00	80.60	0	1,605	0.00%
2023/10/26	1	79.00	0	0.00	78.90	1	1,691	0.06%
2023/10/23	0	80.40	0	0.00	80.00	0	1,693	0.00%
2023/10/20	0	0.00	2.1	81.50	80.70	-2.1	1,716	-0.12%
2023/10/19	0	81.30	0	0.00	81.50	0	1,730	0.00%
2023/10/18	0	81.60	2	82.00	82.10	-2	1,753	-0.11%
2023/10/16	2	81.70	0	0.00	81.40	2	1,779	0.11%
2023/10/13	0	80.30	0	0.00	80.10	0	1,786	0.00%
2023/10/12	0	80.80	0	0.00	81.40	0	1,779	0.00%
2023/10/05	0	78.50	0	0.00	78.20	0	1,757	0.00%
2023/10/04	1	78.30	0	0.00	78.10	1	1,748	0.06%
2023/10/03	2	79.40	0	0.00	79.10	2	1,749	0.11%
2023/10/02	0	80.60	1	80.50	80.30	-1	1,766	-0.06%
2023/09/28	0	0.00	2	79.90	80.60	-2	1,804	-0.11%
2023/09/27	0	79.70	0	0.00	79.50	0	1,810	0.00%
2023/09/26	2	79.50	0	0.00	79.40	2	1,803	0.11%
2023/09/25	0	80.37	0	0.00	80.50	0	1,777	0.00%
2023/09/22	0	80.30	0	0.00	80.30	0	1,785	0.00%
2023/09/21	0	80.53	0	0.00	80.00	0	1,788	0.00%
2023/09/20	2	81.05	0	0.00	81.50	2	1,793	0.11%
2023/09/19	0	81.60	0	0.00	81.20	0	1,788	0.00%
2023/09/18	0.1	81.70	0	0.00	82.00	0.1	1,783	0.01%
2023/09/15	0	82.30	0	0.00	81.80	0	1,797	0.00%
2023/09/14	0	82.70	3	82.70	83.00	-3	1,764	-0.17%
2023/09/13	0	82.55	0	0.00	82.60	0	1,748	0.00%
2023/09/11	0	81.10	0	0.00	81.40	0	1,752	0.00%
2023/09/08	0	80.40	0	0.00	80.60	0	1,736	0.00%
2023/09/07	0	80.00	0	0.00	79.60	0	1,768	0.00%
2023/09/06	0	80.10	0	0.00	79.90	0	1,766	0.00%
2023/09/05	1	80.80	0	0.00	80.80	1	1,750	0.06%
2023/09/04	0	80.80	2	80.90	81.30	-2	1,753	-0.11%
2023/08/31	2	79.80	0	0.00	79.30	2	1,771	0.11%
2023/08/30	0	80.20	0	0.00	80.50	0	1,755	0.00%
2023/08/28	0	0.00	3	79.90	80.00	-3	1,772	-0.17%
2023/08/25	0	79.80	0	0.00	79.60	0	1,814	0.00%
2023/08/24	1	80.70	2	80.50	80.40	-1	1,810	-0.06%
2023/08/22	0	79.70	0	0.00	79.90	0	1,804	0.00%
2023/08/21	0	79.20	0	0.00	79.40	0	1,811	0.00%
2023/08/18	1	78.60	0	0.00	79.00	1	1,822	0.06%
2023/08/17	1	79.00	0	0.00	78.80	1	1,831	0.05%
2023/08/16	0	80.30	0	0.00	79.50	0	1,826	0.00%
2023/08/15	0	81.32	0	0.00	81.00	0	1,844	0.00%
2023/08/14	0	0.00	2	80.80	81.00	-2	1,883	-0.11%
2023/08/11	0	81.60	0	0.00	81.90	0	1,993	0.00%
2023/08/08	1	80.10	0	0.00	79.80	1	1,991	0.05%
2023/08/02	1.1	79.74	0	0.00	79.60	1.1	1,936	0.06%
2023/08/01	0	0.00	142	80.73	81.00	-142	1,892	-7.50%	大賣/鉅額交易
2023/07/31	0	0.00	4	80.50	80.20	-4	1,873	-0.21%
2023/07/28	0	0.00	4	80.20	80.10	-4	1,857	-0.22%
2023/07/27	0	80.70	0	0.00	80.80	0	1,853	0.00%
2023/07/25	0	78.70	0	0.00	79.00	0	1,828	0.00%
2023/07/24	0	78.70	0	0.00	78.40	0	1,807	0.00%
2023/07/21	1	78.80	0	0.00	78.60	1	1,801	0.06%
2023/07/20	10.1	79.00	0	0.00	79.10	10.1	1,760	0.57%
2023/07/19	65.5	79.38	0	0.00	79.30	65.5	1,717	3.81%
2023/07/18	0.2	80.30	0	0.00	79.80	0.2	1,685	0.01%
2023/07/13	0	80.60	0	0.00	80.80	0	1,643	0.00%
2023/07/12	1.5	79.53	0	0.00	79.50	1.5	1,630	0.09%
2023/07/10	66.5	80.13	0	0.00	79.20	66.5	1,647	4.04%
2023/07/07	3	79.77	0	0.00	79.90	3	1,624	0.18%
2023/07/06	3	82.20	0.2	82.40	81.00	2.8	1,596	0.18%
2023/07/05	2	83.15	1	83.40	83.30	1	1,562	0.06%
2023/07/04	6	83.73	0	0.00	83.50	6	1,556	0.39%
2023/07/03	0.3	84.51	0	0.00	84.30	0.3	1,589	0.02%
2023/06/30	1	84.70	0	0.00	84.30	1	1,610	0.06%
2023/06/29	0	86.00	0	0.00	85.30	0	1,603	0.00%
2023/06/28	1	84.90	0	0.00	85.30	1	1,596	0.06%
2023/06/27	0	86.50	0	0.00	86.40	0	1,574	0.00%
2023/06/26	0	86.70	0	0.00	86.80	0	1,573	0.00%
2023/06/21	2	86.40	0	0.00	87.50	2	1,566	0.13%
2023/06/19	0	87.00	0	0.00	87.10	0	1,567	0.00%
2023/06/16	2	86.50	0	0.00	86.40	2	1,570	0.13%
2023/06/15	0	87.21	0	0.00	87.00	0	1,539	0.00%
2023/06/14	0	87.40	0	0.00	87.80	0	1,570	0.00%
2023/06/13	0	87.00	3	87.10	86.80	-3	1,576	-0.19%
2023/06/12	0	88.40	0	0.00	88.20	0	1,553	0.00%
2023/06/09	0	88.50	0	0.00	88.90	0	1,570	0.00%
2023/06/08	0	87.85	2	87.90	87.80	-2	1,574	-0.13%
2023/06/06	1	87.90	0	0.00	88.60	1	1,600	0.06%
2023/06/05	5	87.86	0	0.00	87.60	5	1,615	0.31%
2023/06/01	0	86.04	0	0.00	85.50	0	1,598	0.00%
2023/05/31	0	86.40	0	0.00	86.20	0	1,610	0.00%
2023/05/29	0	87.15	0	0.00	86.30	0	1,635	0.00%
2023/05/26	0	86.65	0	0.00	86.60	0	1,650	0.00%
2023/05/25	0	88.27	0	0.00	87.60	0	1,651	0.00%
2023/05/24	0	88.20	0	0.00	89.50	0	1,673	0.00%
2023/05/23	0	88.30	0	0.00	88.20	0	1,710	0.00%
2023/05/22	0	88.47	0	0.00	88.60	0	1,701	0.00%
2023/05/19	0	0.00	0.1	89.70	89.80	-0.1	1,694	0.00%
2023/05/18	0	0.00	8.6	88.57	89.80	-8.6	1,698	-0.51%
2023/05/12	0	84.90	0	0.00	84.50	0	1,547	0.00%
2023/05/11	0	85.10	0	0.00	85.70	0	1,556	0.00%
2023/05/04	0	0.00	0.2	85.00	85.30	-0.2	1,636	-0.01%
2023/04/27	0	86.40	0	0.00	86.50	0	1,839	0.00%
2023/04/26	0.1	86.80	0	0.00	86.90	0.1	1,879	0.01%
2023/04/25	0	85.53	0	0.00	85.20	0	1,877	0.00%
2023/04/24	0	85.59	0	0.00	85.90	0	1,903	0.00%
2023/04/20	0	85.15	0	0.00	85.20	0	1,941	0.00%
2023/04/19	0	86.13	0	0.00	85.60	0	1,979	0.00%
2023/04/18	0	86.89	0	0.00	86.50	0	1,968	0.00%
2023/04/17	0	87.45	0	0.00	87.70	0	1,959	0.00%
2023/04/14	0	88.00	0	0.00	88.20	0	1,951	0.00%
2023/04/13	0.1	88.10	2	88.20	88.40	-1.9	1,951	-0.10%
2023/04/12	0	87.20	0	0.00	87.60	0	1,925	0.00%
2023/04/11	0	87.15	0	0.00	87.60	0	1,939	0.00%
2023/04/10	0	87.20	1	87.40	87.50	-1	1,944	-0.05%
2023/04/07	0	85.90	0	0.00	86.80	0	1,933	0.00%
2023/03/31	0	84.55	5	85.00	85.00	-5	1,898	-0.26%
2023/03/30	0	84.40	0	0.00	84.70	0	1,885	0.00%
2023/03/29	0	84.40	0	0.00	84.70	0	1,883	0.00%
2023/03/28	0	84.15	0	0.00	84.30	0	1,903	0.00%
2023/03/27	0	83.20	0	0.00	84.00	0	1,907	0.00%
2023/03/24	0	83.60	0	0.00	83.20	0	1,952	0.00%
2023/03/22	0	82.60	0	0.00	82.70	0	1,966	0.00%
2023/03/20	0	82.00	0	81.90	81.50	0	1,990	0.00%
2023/03/16	5	81.60	0	0.00	81.60	5	2,001	0.25%
2023/03/15	0	82.90	0	0.00	82.20	0	2,020	0.00%
2023/03/14	0	82.80	0	0.00	82.20	0	2,027	0.00%
2023/03/13	0	83.20	0	0.00	83.10	0	2,016	0.00%
2023/03/10	1.1	83.99	0	0.00	83.30	1.1	2,020	0.06%
2023/03/09	0	84.90	0	0.00	84.50	0	2,034	0.00%
2023/03/07	0	84.50	0	0.00	84.70	0	2,071	0.00%
2023/03/06	0	84.10	3	85.10	84.10	-3	2,113	-0.14%
2023/03/03	0	83.50	0	0.00	83.90	0	2,167	0.00%
2023/03/02	1	83.00	0	0.00	83.50	1	2,191	0.05%
2023/03/01	1	83.80	0	0.00	83.60	1	2,159	0.05%
2023/02/24	0	84.80	0	0.00	85.10	0	2,108	0.00%
2023/02/23	0	85.35	0	0.00	85.00	0	2,102	0.00%
2023/02/22	1	84.10	0	0.00	85.10	1	2,114	0.05%
2023/02/21	0	0.00	7	85.17	85.60	-7	2,090	-0.33%
2023/02/20	0	84.20	0	0.00	84.60	0	2,095	0.00%
2023/02/17	0	84.00	0	0.00	84.20	0	2,135	0.00%
2023/02/16	0	0.00	8	84.30	84.00	-8	2,172	-0.37%
2023/02/15	2	82.50	0	0.00	82.30	2	2,175	0.09%
2023/02/14	0	83.50	0	0.00	83.40	0	2,165	0.00%
2023/02/13	1	82.50	0	0.00	82.80	1	2,184	0.05%
2023/02/10	0	82.70	0	0.00	83.00	0	2,186	0.00%
2023/02/09	0	83.00	0	0.00	83.00	0	2,184	0.00%
2023/02/08	2	82.45	0	0.00	82.30	2	2,189	0.09%
2023/02/06	1	82.00	0	0.00	81.60	1	2,195	0.05%
2023/02/03	2	82.20	0	0.00	82.20	2	2,197	0.09%
2023/02/02	0	82.47	15	82.78	82.80	-15	2,213	-0.68%
2023/02/01	0	83.13	0	0.00	82.70	0	2,205	0.00%
2023/01/30	0	0.00	1	85.20	84.60	-1	2,191	-0.05%
2023/01/17	0	0.00	0.1	83.22	83.10	-0.1	2,142	0.00%
2023/01/16	0	83.50	6	83.70	83.80	-6	2,170	-0.28%
2023/01/13	0	82.20	2	82.20	82.20	-2	2,144	-0.09%
2023/01/12	15	81.86	0	0.00	81.70	15	2,177	0.69%
2023/01/11	0	82.00	0	0.00	81.20	0	2,195	0.00%
2023/01/10	0	0.00	2	82.20	82.60	-2	2,199	-0.09%
2023/01/09	0	81.80	1	81.90	82.10	-1	2,187	-0.05%
2023/01/05	0	80.25	0	0.00	79.70	0	2,226	0.00%
2023/01/04	0	80.00	0	0.00	79.70	0	2,248	0.00%
2023/01/03	0	80.00	0	0.00	80.10	0	2,289	0.00%
2022/12/30	0	80.40	3	80.33	80.30	-3	2,296	-0.13%
2022/12/29	2	79.60	0	0.00	79.70	2	2,321	0.09%
2022/12/28	1	80.60	0	0.00	80.50	1	2,340	0.04%
2022/12/26	1	80.20	0	0.00	80.30	1	2,385	0.04%
2022/12/23	0	79.93	0	0.00	80.10	0	2,435	0.00%
2022/12/21	0.1	80.45	0	0.00	79.60	0.1	2,466	0.00%
2022/12/20	1	79.80	0	0.00	79.70	1	2,475	0.04%
2022/12/19	0	81.20	0	0.00	80.30	0	2,472	0.00%
2022/12/16	1	81.30	0	0.00	81.00	1	2,484	0.04%
2022/12/14	1	82.30	1	83.10	82.80	0	2,532	0.00%
2022/12/13	1	81.70	0	0.00	81.00	1	2,539	0.04%
2022/12/12	0	81.10	0	0.00	81.10	0	2,550	0.00%
2022/12/08	5	81.60	0	0.00	81.30	5	2,641	0.19%
2022/12/07	1	83.00	0	0.00	82.40	1	2,644	0.04%
2022/12/06	0	84.00	0	0.00	83.30	0	2,635	0.00%
2022/12/02	0	83.90	0	0.00	83.50	0	2,636	0.00%
2022/12/01	4	84.30	0.2	84.30	84.30	3.8	2,665	0.14%
2022/11/30	0	84.20	0	0.00	84.60	0	2,616	0.00%
2022/11/29	2	83.70	0	0.00	84.50	2	2,554	0.08%
2022/11/28	0	84.90	0	0.00	84.00	0	2,551	0.00%
2022/11/25	2	85.90	5	86.22	86.90	-3	2,586	-0.12%
2022/11/24	0	0.00	0	84.60	85.40	0	2,546	0.00%
2022/11/22	0	83.30	0	0.00	83.40	0	2,609	0.00%
2022/11/21	2	82.50	0	0.00	82.80	2	2,613	0.08%
2022/11/18	0	82.70	0	0.00	82.80	0	2,628	0.00%
2022/11/16	0	84.30	0	0.00	83.20	0	2,626	0.00%
2022/11/14	0	0.00	3	84.90	85.10	-3	2,559	-0.12%
2022/11/11	0	83.40	4	83.70	83.90	-4	2,531	-0.16%
2022/11/10	0	83.00	0	0.00	82.50	0	2,542	0.00%
2022/11/09	0	83.07	0	0.00	83.30	0	2,542	0.00%
2022/11/08	0	83.00	1	83.30	83.30	-1	2,531	-0.04%
2022/11/07	0	82.60	0	0.00	83.00	0	2,539	0.00%
2022/11/04	0	81.50	0	0.00	82.30	0	2,541	0.00%
2022/11/03	0	81.59	0	0.00	81.80	0	2,553	0.00%
2022/11/02	0	82.10	0	0.00	81.90	0	2,544	0.00%
2022/11/01	0	82.85	2	83.10	83.20	-2	2,531	-0.08%
2022/10/31	0	81.40	0	0.00	83.00	0	2,526	0.00%
2022/10/28	0	82.10	0	0.00	81.80	0	2,544	0.00%
2022/10/27	0	82.30	0	82.30	82.00	0	2,536	0.00%
2022/10/26	0	81.50	0	0.00	82.10	0	2,527	0.00%
2022/10/25	0	80.90	0	0.00	81.70	0	2,493	0.00%
2022/10/21	0	0.00	304	78.42	79.00	-304	2,421	-12.55%	大賣/鉅額交易
2022/10/20	158	76.58	0	0.00	77.40	158	2,412	6.55%	大買/鉅額交易
2022/10/19	0.1	78.62	19	79.45	77.90	-18.9	2,362	-0.80%
2022/10/18	0	78.60	0	0.00	79.40	0	2,329	0.00%
2022/10/13	1	78.47	0	0.00	75.50	1	2,377	0.04%
2022/10/12	1	78.30	0	0.00	78.10	1	2,349	0.04%
2022/10/11	167.1	78.63	0	0.00	79.00	167.1	2,434	6.86%	大買/鉅額交易
2022/10/07	0	80.50	0	0.00	80.00	0	2,440	0.00%
2022/10/06	0	81.00	0	0.00	80.60	0	2,439	0.00%
2022/10/05	0	80.95	2	80.80	80.90	-2	2,466	-0.08%
2022/10/04	0	81.30	0	0.00	81.10	0	2,478	0.00%
2022/10/03	0	82.00	0	0.00	81.40	0	2,485	0.00%
2022/09/30	1	82.00	0	0.00	82.90	1	2,506	0.04%
2022/09/29	0	0.00	50	81.00	81.70	-50	2,486	-2.01%
2022/09/28	0	79.50	0	0.00	80.10	0	2,503	0.00%
2022/09/27	0	79.50	0	0.00	79.50	0	2,528	0.00%
2022/09/23	1	79.40	0	0.00	79.40	1	2,590	0.04%
2022/09/22	59	78.99	0	0.00	79.30	59	2,605	2.26%
2022/09/21	1	80.50	0	0.00	80.60	1	2,543	0.04%
2022/09/20	1	80.60	0	0.00	80.90	1	2,540	0.04%
2022/09/19	0	81.40	0	0.00	81.30	0	2,567	0.00%
2022/09/16	0	81.30	0	0.00	82.60	0	2,616	0.00%
2022/09/15	0	81.70	0	0.00	81.80	0	2,604	0.00%
2022/09/14	0.1	81.82	0	0.00	81.40	0.1	2,602	0.00%
2022/09/13	2	82.70	0	0.00	82.90	2	2,658	0.08%
2022/09/12	0	82.30	0	0.00	82.50	0	2,721	0.00%
2022/09/08	0	0.00	2	80.55	81.40	-2	2,808	-0.07%
2022/09/07	3	81.23	0	0.00	80.60	3	2,828	0.11%
2022/09/06	5	81.90	0	0.00	82.40	5	2,841	0.18%
2022/09/05	3	81.83	0	0.00	81.80	3	2,895	0.10%
2022/09/02	0	0.00	1	82.20	82.00	-1	2,957	-0.03%
2022/09/01	1	81.80	0	0.00	83.30	1	2,964	0.03%
2022/08/31	1	84.00	0	0.00	83.80	1	2,924	0.03%
2022/08/30	1	83.00	0	0.00	83.20	1	2,900	0.03%
2022/08/29	2	84.00	0	0.00	83.70	2	2,868	0.07%
2022/08/26	0	86.45	0	0.00	86.40	0	2,836	0.00%
2022/08/25	0	0.00	1	86.20	86.40	-1	2,844	-0.04%
2022/08/24	0	84.90	0	0.00	85.10	0	2,835	0.00%
2022/08/22	0	85.36	0	0.00	85.50	0	2,946	0.00%
2022/08/19	0	86.00	0	0.00	85.70	0	2,963	0.00%
2022/08/18	0	0.00	1	84.90	85.60	-1	2,965	-0.03%
2022/08/17	2	84.65	4	85.30	85.10	-2	2,979	-0.07%
2022/08/16	0	84.70	179	84.54	84.40	-179	2,938	-6.09%	大賣/鉅額交易
2022/08/12	0	83.80	0	0.00	83.60	0	2,967	0.00%
2022/08/10	1	81.80	0	0.00	81.90	1	3,007	0.03%
2022/08/08	1	82.70	0	0.00	82.80	1	3,008	0.03%
2022/08/02	0	84.00	0	0.00	83.60	0	3,013	0.00%
2022/08/01	1	83.90	0	0.00	84.50	1	3,016	0.03%
2022/07/28	0	84.20	1	84.00	84.10	-1	3,049	-0.03%
2022/07/27	178	83.53	0	0.00	84.00	178	3,046	5.84%	大買/鉅額交易
2022/07/25	0	84.10	0	0.00	83.90	0	3,066	0.00%
2022/07/22	2	82.45	0	0.00	82.60	2	3,090	0.06%
2022/07/21	1	82.50	0	0.00	83.30	1	3,085	0.03%
2022/07/20	0.1	83.24	0	0.00	82.60	0.1	3,091	0.00%
2022/07/19	0	84.80	0	0.00	84.70	0	3,084	0.00%
2022/07/18	0	81.95	3	82.67	84.20	-3	3,087	-0.10%
2022/07/15	2.1	82.77	1	82.50	82.10	1.1	2,991	0.04%
2022/07/14	0.1	84.69	0	0.00	84.40	0.1	2,969	0.00%
2022/07/13	0	0.00	1	83.50	84.20	-1	2,964	-0.03%
2022/07/12	0.2	82.84	0	0.00	82.80	0.2	2,925	0.01%
2022/07/11	1	87.50	0	0.00	87.70	1	2,889	0.03%
2022/07/08	4	89.50	4	89.50	89.40	0	2,868	0.00%
2022/07/07	0.2	90.10	0	0.00	89.50	0.2	2,845	0.01%
2022/07/06	0	91.65	0	0.00	90.30	0	2,827	0.00%
2022/07/05	1	93.70	0	0.00	93.30	1	2,822	0.04%
2022/07/04	2	94.90	2	95.00	94.90	0	2,783	0.00%
2022/07/01	0	93.40	2	93.00	93.00	-2	2,781	-0.07%
2022/06/30	1.2	94.15	0.1	94.30	93.80	1.1	2,788	0.04%
2022/06/29	0	95.50	1	95.50	95.70	-1	2,762	-0.04%
2022/06/28	0	95.60	0	0.00	96.00	0	2,779	0.00%
2022/06/23	1	94.30	0	0.00	93.40	1	2,723	0.04%
2022/06/22	0	92.80	0	0.00	92.10	0	2,695	0.00%
2022/06/21	1	92.70	0	0.00	93.90	1	2,668	0.04%
2022/06/20	0	94.90	1	95.00	94.50	-1	2,615	-0.04%
2022/06/16	0	96.90	0	0.00	95.80	0	2,454	0.00%
2022/06/15	0	96.40	0	0.00	96.90	0	2,471	0.00%
2022/06/14	0	0.00	1	95.60	96.90	-1	2,479	-0.04%
2022/06/13	1	94.80	0	0.00	95.30	1	2,490	0.04%
2022/06/10	0	96.50	0	0.00	96.00	0	2,474	0.00%
2022/06/08	0	96.00	0	0.00	96.10	0	2,579	0.00%
2022/06/07	0	96.00	0.1	95.60	95.30	-0.1	2,663	0.00%
2022/06/02	0	94.90	0	0.00	95.80	0	2,791	0.00%
2022/06/01	0	96.30	0	0.00	96.00	0	2,968	0.00%
2022/05/26	0	94.60	0	0.00	93.90	0	3,041	0.00%
2022/05/25	0.1	94.80	1	95.10	95.00	-0.9	3,072	-0.03%
2022/05/24	0	93.87	0	0.00	93.90	0	3,098	0.00%
2022/05/23	0	94.50	0	0.00	94.60	0	3,090	0.00%
2022/05/19	0	93.00	0	0.00	92.70	0	3,131	0.00%
2022/05/18	0.1	93.40	0	0.00	93.80	0.1	3,117	0.00%
2022/05/17	0	0.00	1	92.50	92.20	-1	3,110	-0.03%
2022/05/16	0	91.00	0	0.00	91.30	0	3,132	0.00%
2022/05/12	0	89.70	0	0.00	88.70	0	3,203	0.00%
2022/05/11	0	89.60	0	0.00	90.20	0	3,218	0.00%
2022/05/09	0	90.80	0	0.00	90.40	0	3,235	0.00%
2022/05/06	1	90.20	1	90.90	91.20	0	3,221	0.00%
2022/05/05	0	0.00	4	91.33	91.90	-4	3,235	-0.12%
2022/05/04	0	90.40	0	0.00	90.20	0	3,227	0.00%
2022/05/03	1	90.20	0	0.00	90.20	1	3,290	0.03%
2022/04/29	1	91.40	3	92.10	91.60	-2	3,296	-0.06%
2022/04/28	0	89.35	0	0.00	89.20	0	3,289	0.00%
2022/04/26	1	89.70	0	0.00	89.70	1	3,258	0.03%
2022/04/25	2	89.90	0	0.00	90.10	2	3,251	0.06%
2022/04/22	0	92.00	0	0.00	92.00	0	3,213	0.00%
2022/04/20	1	92.40	9	93.08	92.70	-8	3,235	-0.25%
2022/04/19	0	92.40	0	0.00	92.20	0	3,228	0.00%
2022/04/18	0.2	92.00	0	0.00	91.80	0.2	3,249	0.00%
2022/04/15	0	92.90	0	0.00	92.50	0	3,248	0.00%
2022/04/14	0	93.60	3	92.90	93.40	-3	3,252	-0.09%
2022/04/13	0	93.70	0	0.00	94.00	0	3,269	0.00%
2022/04/12	1	92.80	0	0.00	92.80	1	3,257	0.03%
2022/04/11	1	93.30	1	94.60	93.30	0	3,256	0.00%
2022/04/08	1	93.40	1	94.00	94.40	0	3,228	0.00%
2022/04/07	0	94.25	0	0.00	93.60	0	3,227	0.00%
2022/04/06	1	93.30	1	94.10	95.50	0	3,225	0.00%
2022/04/01	1	94.00	0	0.00	94.50	1	3,181	0.03%
2022/03/31	0	95.25	2	95.50	94.30	-2	3,181	-0.06%
2022/03/30	0	95.00	0	0.00	95.10	0	3,161	0.00%
2022/03/23	0	0.00	0	96.40	96.20	0	3,159	0.00%
2022/03/18	2	96.35	0	0.00	95.70	2	3,252	0.06%
2022/03/15	2	95.00	0	0.00	93.60	2	3,114	0.06%
2022/03/14	6	94.40	0	0.00	95.20	6	3,089	0.19%
2022/03/11	2	96.60	0	0.00	95.70	2	3,053	0.07%
2022/03/10	2	98.25	0	0.00	98.00	2	2,967	0.07%
2022/03/08	1	99.50	2	99.80	99.20	-1	2,821	-0.04%
2022/03/07	6	101.92	4	103.00	100.50	2	2,755	0.07%
2022/03/04	2	99.95	0	0.00	100.50	2	2,671	0.07%
2022/02/24	1.1	96.32	0	0.00	96.90	1.1	2,542	0.04%
2022/02/22	2.2	96.10	0	0.00	96.10	2.2	2,608	0.08%
2022/02/21	0	98.60	0	0.00	98.00	0	2,601	0.00%
2022/01/18	1	98.20	14	98.46	98.00	-13	2,624	-0.50%
2022/01/17	0	97.50	0	0.00	97.30	0	2,657	0.00%
2022/01/12	0	0.00	2	99.20	99.40	-2	2,723	-0.07%
2021/12/30	1	96.00	0	0.00	95.90	1	3,177	0.03%
2021/12/14	2	95.60	0	0.00	95.60	2	4,378	0.05%
2021/12/08	1	98.20	0	0.00	97.70	1	4,361	0.02%
2021/11/30	1	96.60	0	0.00	95.40	1	4,355	0.02%
2021/11/22	0	0.00	2	97.60	97.00	-2	4,313	-0.05%
2021/11/19	3	99.10	2	99.80	98.80	1	4,257	0.02%
2021/11/18	2	99.50	0	0.00	100.50	2	4,262	0.05%
2021/11/15	0	0.00	1	102.00	103.00	-1	4,332	-0.02%
2021/11/09	0	0.00	0.1	101.50	101.50	-0.1	4,332	0.00%
2021/10/29	0	0.00	2	100.50	100.00	-2	4,311	-0.05%
2021/10/27	0	0.00	2	103.50	104.00	-2	4,335	-0.05%
2021/10/22	1	101.00	0	0.00	101.50	1	4,451	0.02%
2021/10/21	2	104.00	0	0.00	103.50	2	4,467	0.04%
2021/10/20	1	103.50	0	0.00	104.00	1	4,547	0.02%
2021/10/18	0	0.00	1	105.00	105.00	-1	4,542	-0.02%
2021/10/15	1	102.50	0	0.00	103.00	1	4,535	0.02%
2021/10/14	1	102.50	1	100.50	101.00	0	4,520	0.00%
2021/10/13	0	0.00	9	103.67	103.00	-9	4,517	-0.20%
2021/10/12	0	0.00	3	102.00	102.00	-3	4,479	-0.07%
2021/10/08	1	100.00	1	101.00	101.50	0	4,433	0.00%
2021/10/07	7	101.07	0	0.00	102.00	7	4,387	0.16%
2021/10/06	1	101.50	0	0.00	101.50	1	4,290	0.02%
2021/10/04	2	97.90	0	0.00	97.40	2	3,976	0.05%
2021/10/01	1	97.70	0	0.00	96.80	1	3,945	0.03%
2021/09/29	1	103.00	15	101.90	102.00	-14	3,739	-0.37%
2021/09/16	1	98.70	0	0.00	97.50	1	3,210	0.03%
2021/09/14	1	97.80	1	98.00	98.00	0	3,255	0.00%
2021/09/02	0	0.00	0.1	96.10	96.20	-0.1	3,406	0.00%
2021/08/20	1	91.60	0	0.00	91.30	1	3,502	0.03%
2021/08/19	5	91.64	4	91.00	91.10	1	3,544	0.03%
2021/08/18	2	93.90	0	0.00	94.40	2	3,446	0.06%
2021/08/17	2	95.20	1	95.40	95.30	1	3,439	0.03%
2021/08/13	2	95.40	0	0.00	96.50	2	3,442	0.06%
2021/08/10	2	96.00	0	0.00	96.50	2	3,543	0.06%
2021/08/09	1	95.80	0	0.00	96.70	1	3,594	0.03%
2021/08/06	2	95.90	0	0.00	96.80	2	3,609	0.06%
2021/08/05	1	96.90	0	0.00	97.00	1	3,675	0.03%
2021/08/03	1	97.90	0	0.00	97.90	1	3,930	0.03%
2021/08/02	0	0.00	1	98.00	99.70	-1	3,924	-0.03%
2021/07/30	1	97.30	0	0.00	97.30	1	3,976	0.03%
2021/07/29	1	97.80	0	0.00	99.00	1	4,112	0.02%
2021/07/28	1	97.40	0	0.00	98.50	1	4,132	0.02%
2021/07/23	1	102.00	0	0.00	100.50	1	4,119	0.02%
2021/07/22	1	100.50	0	0.00	100.50	1	4,100	0.02%
2021/07/21	2	99.30	0	0.00	100.50	2	4,092	0.05%
2021/07/20	0.2	101.50	0	0.00	100.00	0.2	4,053	0.00%
2021/07/19	2	101.50	0	0.00	102.00	2	4,079	0.05%
2021/07/15	1	105.50	0	0.00	105.50	1	4,188	0.02%
2021/07/14	0.1	106.50	0	0.00	106.00	0.1	4,221	0.00%
2021/07/12	1	107.50	0	0.00	107.00	1	4,329	0.02%
2021/07/09	0	0.00	1	110.00	110.00	-1	4,367	-0.02%
2021/07/08	1	108.50	0	0.00	109.00	1	4,401	0.02%
2021/07/07	2	111.50	4	111.00	112.00	-2	4,490	-0.04%
2021/07/06	0	0.00	2	115.00	114.50	-2	4,525	-0.04%
2021/07/05	2	116.25	3	113.83	115.50	-1	4,516	-0.02%
2021/07/02	1	111.00	1	108.50	110.00	0	4,449	0.00%
2021/06/29	1	107.00	0	0.00	108.00	1	4,431	0.02%
2021/06/24	2	110.00	0	0.00	109.50	2	4,537	0.04%
2021/06/23	0	0.00	1	109.00	110.00	-1	4,574	-0.02%
2021/06/22	0	0.00	2	106.50	106.00	-2	4,564	-0.04%
2021/06/21	1	103.50	0	0.00	103.50	1	4,583	0.02%
2021/06/18	1	104.50	0	0.00	104.50	1	4,556	0.02%
2021/06/11	0	0.00	2	107.75	108.00	-2	4,649	-0.04%
2021/06/10	2	109.00	0	0.00	109.50	2	4,666	0.04%
2021/06/09	0	0.00	8.2	109.43	110.00	-8.2	4,650	-0.18%
2021/06/08	0	0.00	1	107.50	107.50	-1	4,635	-0.02%
2021/06/04	0	0.00	2	107.25	106.50	-2	4,627	-0.04%
2021/06/03	3.2	108.28	5	105.90	106.00	-1.8	4,634	-0.04%
2021/06/02	0	0.00	13.2	105.23	106.00	-13.2	4,655	-0.28%
2021/06/01	0	0.00	2	102.00	102.00	-2	4,643	-0.04%
2021/05/28	1	97.80	0	0.00	98.80	1	4,860	0.02%
2021/05/19	1	98.60	2	99.50	98.10	-1	5,300	-0.02%
2021/05/14	0	0.00	3	97.50	96.70	-3	5,492	-0.05%
2021/05/13	11	95.79	0	0.00	95.00	11	5,442	0.20%
2021/05/12	8.2	97.58	0	0.00	97.70	8.2	5,353	0.15%
2021/05/11	1	107.00	10	104.75	104.00	-9	5,235	-0.17%
2021/05/10	1	105.50	5	107.70	107.50	-4	5,101	-0.08%
2021/05/07	1	105.00	2	107.00	105.00	-1	5,150	-0.02%
2021/05/06	2	108.50	10	107.25	108.50	-8	5,110	-0.16%
2021/05/04	0	0.00	0.3	104.00	101.00	-0.3	4,927	-0.01%
2021/04/29	0	0.00	0.2	103.00	103.50	-0.2	4,790	0.00%
2021/04/26	0	0.00	1	103.00	102.50	-1	4,836	-0.02%
2021/04/23	0	0.00	2	101.25	102.50	-2	4,841	-0.04%
2021/04/21	0	0.00	1	99.90	99.00	-1	4,784	-0.02%
2021/04/08	0	0.00	1	97.50	98.20	-1	4,801	-0.02%
2021/03/29	5	96.80	0	0.00	96.60	5	4,749	0.11%
2021/03/25	1	95.50	0	0.00	95.60	1	4,729	0.02%
2021/03/22	1	95.00	2	94.70	96.30	-1	4,813	-0.02%
2021/03/18	0.2	98.50	0	0.00	98.20	0.2	4,728	0.00%
2021/03/08	0	0.00	1	102.50	102.50	-1	4,739	-0.02%
2021/03/05	0	0.00	15	99.39	99.00	-15	4,688	-0.32%
2021/03/04	1	97.90	0	0.00	99.80	1	4,785	0.02%
2021/03/03	0	0.00	2	98.95	100.00	-2	4,698	-0.04%
2021/03/02	2	97.50	0	0.00	97.00	2	4,609	0.04%
2021/02/23	0	0.00	2.2	101.89	103.00	-2.2	4,467	-0.05%
2021/02/22	1	97.20	1	98.90	98.20	0	4,384	0.00%
2021/02/17	1	95.70	0	0.00	95.80	1	4,480	0.02%
2021/02/02	0	0.00	1	92.50	91.40	-1	4,936	-0.02%
2021/02/01	1	89.50	0	0.00	90.00	1	4,908	0.02%
2021/01/29	2	90.20	0	0.00	89.10	2	4,882	0.04%
2021/01/28	2	91.90	0	0.00	91.40	2	4,781	0.04%
2021/01/26	7	94.21	0	0.00	93.70	7	4,750	0.15%
2021/01/25	0	0.00	1	95.50	95.90	-1	4,705	-0.02%
2021/01/22	1	94.50	0	0.00	94.50	1	4,746	0.02%
2021/01/21	0.2	96.00	0	0.00	96.20	0.2	4,723	0.00%
2021/01/20	0	0.00	0.1	96.60	95.20	-0.1	4,716	0.00%
2021/01/19	0	0.00	1	98.30	99.20	-1	4,621	-0.02%
2021/01/15	2	99.40	0	0.00	99.10	2	4,561	0.04%
2021/01/13	0	0.00	7	101.50	102.00	-7	4,549	-0.15%
2021/01/12	1	99.90	3	100.00	101.00	-2	4,493	-0.04%
2021/01/11	1	101.00	0	0.00	102.00	1	4,454	0.02%
2021/01/08	4	103.38	2.2	103.29	104.00	1.9	4,413	0.04%
2021/01/07	0	0.00	0.1	100.00	100.00	-0.1	4,316	0.00%
2021/01/05	1	98.40	0	0.00	99.20	1	4,211	0.02%
2021/01/04	1	98.10	2	100.00	100.00	-1	4,175	-0.02%
2020/12/31	7	100.00	3	100.33	99.80	4	4,124	0.10%
2020/12/30	0	0.00	3	97.73	98.50	-3	4,049	-0.07%
2020/12/28	0	0.00	4	95.25	95.40	-4	3,990	-0.10%
2020/12/23	1	92.80	0	0.00	93.40	1	3,950	0.03%
2020/12/22	1	94.80	0	0.00	93.50	1	3,957	0.03%
2020/12/16	0	0.00	4	94.30	94.70	-4	4,000	-0.10%
2020/12/10	0	0.00	2	94.20	93.20	-2	3,936	-0.05%
2020/12/08	0	0.00	71	92.85	92.90	-71	3,882	-1.83%
2020/12/07	10	94.00	2	93.85	93.90	8	3,852	0.21%
2020/12/04	2	94.90	2	94.95	94.90	0	3,821	0.00%
2020/12/02	10	91.50	0	0.00	92.90	10	3,740	0.27%
2020/11/30	53	93.48	0	0.00	90.50	53	3,718	1.43%
2020/11/27	1	94.30	3	94.80	94.50	-2	3,575	-0.06%
2020/11/26	1	95.00	1	95.20	95.60	0	3,579	0.00%
2020/11/25	2	95.20	2	96.10	95.20	0	3,579	0.00%
2020/11/24	1	94.80	5	95.60	94.80	-4	3,530	-0.11%
2020/11/23	2	95.45	1	95.80	94.70	1	3,470	0.03%
2020/11/19	0	0.00	1	93.90	94.00	-1	3,345	-0.03%
2020/11/16	0	0.00	1.4	92.07	92.20	-1.4	3,162	-0.04%
2020/11/13	0	0.00	1	92.20	92.20	-1	3,104	-0.03%
2020/11/12	0	0.00	1	91.90	92.20	-1	3,047	-0.03%
2020/11/11	4	90.15	7	91.73	92.20	-3	2,894	-0.10%
2020/11/10	0	0.00	20	85.21	86.00	-20	2,579	-0.78%
2020/11/06	0	0.00	5	81.00	81.10	-5	2,383	-0.21%
2020/11/04	6	80.52	1	80.70	80.90	5	2,421	0.21%
2020/11/03	0	0.00	2	79.60	80.10	-2	2,451	-0.08%
2020/10/30	6	78.65	0	0.00	78.60	6	2,448	0.25%
2020/10/08	0	0.00	2	81.30	81.40	-2	2,751	-0.07%
2020/10/07	0	0.00	1	81.50	81.90	-1	2,798	-0.04%
2020/10/06	0	0.00	5	81.00	81.50	-5	2,792	-0.18%
2020/09/30	0.1	80.50	0	0.00	80.00	0.1	2,773	0.00%
2020/09/24	9	79.69	0	0.00	79.40	9	2,845	0.32%
2020/09/23	0.2	81.90	0	0.00	81.60	0.2	2,759	0.01%
2020/09/22	3	82.93	0	0.00	82.00	3	2,745	0.11%
2020/09/21	0	0.00	1	85.60	84.80	-1	2,721	-0.04%
2020/09/18	2	84.85	5	84.82	84.80	-3	2,743	-0.11%
2020/09/04	1	81.10	0	0.00	81.00	1	3,270	0.03%
2020/09/02	1	81.10	0	0.00	81.00	1	3,341	0.03%
2020/09/01	2	81.00	0	0.00	81.00	2	3,380	0.06%
2020/08/31	1	82.20	0	0.00	82.00	1	3,417	0.03%
2020/08/19	1	83.90	0	0.00	83.80	1	3,964	0.03%
2020/08/11	10	83.70	1	84.30	83.70	9	4,415	0.20%
2020/08/06	1	83.30	0	0.00	82.70	1	4,526	0.02%
2020/08/03	3	80.23	0	0.00	80.00	3	4,767	0.06%
2020/07/31	1	81.40	0	0.00	81.50	1	4,813	0.02%
2020/07/29	1	82.10	0	0.00	82.00	1	4,916	0.02%
2020/07/28	1	81.80	0	0.00	82.10	1	4,944	0.02%
2020/07/27	5	83.76	0	0.00	83.50	5	5,030	0.10%
2020/07/24	1	84.50	1	84.70	84.70	0	5,097	0.00%
2020/07/23	1	85.40	0	0.00	85.20	1	5,099	0.02%
2020/07/21	0.2	86.00	1	86.80	85.80	-0.8	5,148	-0.02%
2020/07/15	3	84.00	0	0.00	84.30	3	5,233	0.06%
2020/07/14	3	85.33	0	0.00	85.10	3	5,164	0.06%
2020/07/13	3	86.80	0	0.00	87.40	3	5,152	0.06%
2020/07/09	5	88.10	0	0.00	88.20	5	5,182	0.10%
2020/07/08	1	88.30	0	0.00	88.70	1	5,191	0.02%
2020/07/07	0.5	89.00	0	0.00	88.90	0.5	5,187	0.01%
2020/07/01	0	0.00	1	88.60	88.50	-1	5,318	-0.02%
2020/06/30	0	0.00	5	88.50	88.50	-5	5,394	-0.09%
2020/06/29	2	87.65	0	0.00	88.20	2	5,446	0.04%
2020/06/19	6	88.00	0	0.00	88.10	6	5,508	0.11%
2020/06/11	0	0.00	3	94.60	93.00	-3	5,589	-0.05%
2020/06/05	0	0.00	7	94.06	94.30	-7	5,746	-0.12%
2020/06/03	0	0.00	3	92.40	93.50	-3	5,836	-0.05%
2020/05/22	1	91.10	0	0.00	90.00	1	5,473	0.02%
2020/05/21	0	0.00	1	92.20	92.00	-1	5,423	-0.02%
2020/05/19	0	0.00	0.5	92.10	92.10	-0.5	5,330	-0.01%
2020/05/14	1	86.00	1	86.60	86.70	0	4,980	0.00%
2020/05/13	1	85.60	9	85.47	87.60	-8	4,926	-0.16%
2020/05/11	5	89.58	5	89.06	88.90	0	4,855	0.00%
2020/05/08	7	86.43	12	88.03	88.30	-5	4,817	-0.10%
2020/05/07	5	84.50	0	0.00	84.40	5	4,702	0.11%
2020/05/06	1	85.30	0	0.00	85.00	1	4,632	0.02%
2020/05/05	12	87.27	0	0.00	86.00	12	4,607	0.26%
2020/05/04	3	86.37	0	0.00	86.40	3	4,591	0.07%
2020/04/30	6	89.12	3	87.27	89.70	3	4,527	0.07%
2020/04/29	0	0.00	1	82.50	83.70	-1	4,467	-0.02%
2020/04/28	1	81.40	0	0.00	81.30	1	4,428	0.02%
2020/04/27	0	0.00	2	81.60	81.90	-2	4,508	-0.04%
2020/04/23	0	0.00	1	80.80	80.80	-1	4,434	-0.02%
2020/04/22	1	78.50	1	77.90	80.00	0	4,418	0.00%
2020/04/21	15	79.26	0	0.00	79.50	15	4,444	0.34%
2020/04/20	1	81.80	0	0.00	81.70	1	4,427	0.02%
2020/04/15	0	0.00	2	82.75	82.90	-2	4,404	-0.05%
2020/04/14	0	0.00	2	82.00	82.00	-2	4,444	-0.04%
2020/04/13	1.5	81.40	0	0.00	81.10	1.5	4,477	0.03%
2020/04/10	1	82.70	1	82.20	82.30	0	4,597	0.00%
2020/04/09	0	0.00	1	82.20	81.60	-1	4,693	-0.02%
2020/04/08	0	0.00	1	81.80	82.30	-1	4,665	-0.02%
2020/04/07	0	0.00	1	81.10	81.50	-1	4,617	-0.02%
2020/04/01	2	78.80	1	79.70	78.00	1	4,506	0.02%
2020/03/30	1	77.00	1	77.90	80.60	0	4,387	0.00%
2020/03/27	1	79.30	0	0.00	80.00	1	4,344	0.02%
2020/03/26	0	0.00	3	79.40	79.70	-3	4,298	-0.07%
2020/03/25	0	0.00	3	79.23	78.50	-3	4,305	-0.07%
2020/03/20	1	71.90	0	0.00	71.50	1	4,210	0.02%
2020/03/19	0	0.00	1	66.80	67.30	-1	4,136	-0.02%
2020/03/18	2	68.50	1	68.50	68.20	1	4,051	0.02%
2020/03/17	1	67.90	1	67.80	69.40	0	3,971	0.00%
2020/03/16	5	71.14	3	70.13	70.00	2	3,891	0.05%
2020/03/13	3	71.83	0	0.00	72.90	3	3,781	0.08%
2020/03/09	1	83.00	0	0.00	82.90	1	3,412	0.03%
2020/03/06	0.1	87.20	0	0.00	87.10	0.1	3,284	0.00%
2020/03/04	0.2	88.20	50	88.30	88.10	-49.8	3,284	-1.52%
2020/03/03	0.2	86.50	0	0.00	86.40	0.2	3,257	0.01%
2020/03/02	0	0.00	2	85.30	85.00	-2	3,238	-0.06%
2020/02/27	51	86.48	0	0.00	86.10	51	3,367	1.51%
2020/02/26	1	87.00	0	0.00	87.00	1	3,329	0.03%
2020/02/20	0	0.00	2	90.20	89.60	-2	3,329	-0.06%
2020/02/19	3	89.87	0	0.00	89.70	3	3,332	0.09%
2020/02/18	0	0.00	3	89.33	89.10	-3	3,341	-0.09%
2020/02/13	1	89.90	0	0.00	89.80	1	3,385	0.03%
2020/02/12	0	0.00	1	89.50	90.10	-1	3,376	-0.03%
2020/02/11	3	88.87	0	0.00	88.80	3	3,354	0.09%
2020/02/10	3	89.70	5	90.00	89.50	-2	3,313	-0.06%
2020/02/07	0	0.00	21	89.09	89.20	-21	3,322	-0.63%
2020/02/06	1	89.70	0	0.00	90.50	1	3,323	0.03%
2020/02/05	3	86.97	13	87.12	87.00	-10	3,286	-0.30%
2020/01/31	1	90.00	1	90.30	89.90	0	3,139	0.00%
2020/01/30	7	91.04	2	90.10	89.90	5	3,089	0.16%
2020/01/20	1	96.10	0	0.00	96.90	1	2,990	0.03%
2020/01/17	3	95.70	0	0.00	96.40	3	2,998	0.10%
2020/01/16	1	95.80	0	0.00	95.70	1	2,995	0.03%
2020/01/15	8	96.18	0	0.00	96.00	8	2,991	0.27%
2020/01/14	3	96.53	1	96.50	96.80	2	2,938	0.07%
2020/01/13	1	97.20	0	0.00	97.50	1	2,885	0.03%
2020/01/10	0	0.00	1	97.70	98.00	-1	2,888	-0.03%
2020/01/09	7	98.30	0	0.00	98.10	7	2,877	0.24%
2020/01/08	4	101.13	1	100.50	99.80	3	2,869	0.10%
2020/01/07	2	100.50	0	0.00	100.00	2	2,791	0.07%
2020/01/06	13	103.38	26	103.31	102.00	-13	2,759	-0.47%
2020/01/03	1	100.50	0	0.00	101.00	1	2,655	0.04%
2019/12/31	4	97.95	0	0.00	97.50	4	2,538	0.16%
2019/12/23	4	98.23	1	97.70	98.50	3	2,590	0.12%
2019/12/18	0	0.00	21	98.10	98.00	-21	2,553	-0.82%
2019/12/17	0	0.00	13	97.92	98.00	-13	2,548	-0.51%
2019/12/16	20	96.60	1	97.50	97.20	19	2,538	0.75%
2019/12/11	3	95.20	0	0.00	95.50	3	2,879	0.10%
2019/12/05	2	95.50	0	0.00	95.40	2	2,909	0.07%
2019/12/03	3	95.50	0	0.00	95.40	3	2,913	0.10%
2019/12/02	1	95.60	0	0.00	96.00	1	2,899	0.03%
2019/11/29	1	96.00	0	0.00	96.00	1	2,884	0.03%
2019/11/26	0	0.00	1	97.50	96.90	-1	2,877	-0.03%
2019/11/21	1	96.00	0	0.00	96.50	1	2,759	0.04%
2019/11/20	3	96.07	0	0.00	96.90	3	2,754	0.11%
2019/11/18	1	96.10	0	0.00	96.90	1	2,765	0.04%
2019/11/13	2	96.50	0	0.00	96.40	2	2,854	0.07%
2019/11/12	7	96.97	0	0.00	96.90	7	2,903	0.24%
2019/11/07	0	0.00	10	98.30	98.10	-10	2,894	-0.35%
2019/11/06	3	98.20	1	98.40	98.10	2	2,901	0.07%
2019/11/05	0	0.00	2	98.45	98.90	-2	2,932	-0.07%
2019/11/04	0	0.00	1	97.80	98.20	-1	2,928	-0.03%
2019/11/01	2	96.90	0	0.00	97.50	2	2,939	0.07%
2019/10/31	5	97.46	0	0.00	96.90	5	2,951	0.17%
2019/10/28	3	97.10	0	0.00	96.90	3	2,919	0.10%
2019/10/08	10	98.40	0	0.00	97.40	10	2,783	0.36%
2019/10/07	2	97.20	0	0.00	97.20	2	2,774	0.07%
2019/10/03	4	97.43	0	0.00	97.30	4	2,761	0.14%
2019/10/02	1	99.20	0	0.00	99.00	1	2,736	0.04%
2019/09/24	0	0.00	2	102.00	101.50	-2	2,731	-0.07%
2019/09/18	1	100.50	0	0.00	101.50	1	2,754	0.04%
2019/09/17	2	104.25	2	104.25	102.00	0	2,673	0.00%
2019/09/16	4	104.75	18	105.56	104.00	-14	2,643	-0.53%
2019/09/05	5	97.50	1	97.30	97.50	4	2,629	0.15%
2019/09/04	1	95.90	0	0.00	96.80	1	2,628	0.04%
2019/09/03	0	0.00	1	97.00	96.10	-1	2,612	-0.04%
2019/08/28	0	0.00	0	95.30	95.00	0	2,603	0.00%
2019/08/27	1	95.20	0	0.00	95.50	1	2,609	0.04%
2019/08/26	1	95.60	0	0.00	95.20	1	2,589	0.04%
2019/08/22	3	97.33	0	0.00	97.80	3	2,575	0.12%
2019/08/19	1	98.60	0	0.00	98.10	1	2,597	0.04%
2019/08/15	5	95.42	0	0.00	95.20	5	2,525	0.20%
2019/08/14	1	99.10	0	0.00	99.00	1	2,536	0.04%
2019/08/13	1	99.60	0	0.00	99.00	1	2,572	0.04%
2019/08/06	1	100.50	0	0.00	102.00	1	2,640	0.04%
2019/08/05	0	0.00	1	104.50	103.50	-1	2,630	-0.04%
2019/08/02	1	104.00	1	105.00	105.00	0	2,655	0.00%
2019/08/01	1	105.00	1	105.00	105.00	0	2,712	0.00%
2019/07/26	1	106.50	0	0.00	106.50	1	2,754	0.04%
2019/07/25	0	0.00	1	107.00	107.00	-1	2,760	-0.04%
2019/07/10	3	107.50	0	0.00	107.00	3	2,730	0.11%
2019/07/08	1	106.50	0	0.00	106.50	1	2,730	0.04%
2019/07/05	2	107.50	0	0.00	107.00	2	2,751	0.07%
2019/07/03	1	108.00	0	0.00	107.00	1	2,768	0.04%
2019/07/02	1	108.50	0	0.00	108.00	1	2,771	0.04%
2019/06/28	1	110.00	2	110.50	110.50	-1	2,756	-0.04%
2019/06/27	1	111.50	0	0.00	111.50	1	2,741	0.04%
2019/06/25	1	111.00	0	0.00	111.50	1	2,690	0.04%
2019/06/24	0	0.00	1	112.00	113.00	-1	2,651	-0.04%
2019/06/21	5	112.50	1	113.00	113.00	4	2,631	0.15%
2019/06/20	9	112.44	3	111.00	111.00	6	2,592	0.23%
2019/06/19	1	115.50	2	117.00	118.50	-1	2,487	-0.04%
2019/06/17	1	115.50	1	115.50	115.50	0	2,355	0.00%
2019/06/11	2	115.00	0	0.00	115.00	2	2,419	0.08%
2019/06/06	3	114.83	0	0.00	115.00	3	2,436	0.12%
2019/06/05	2	115.50	1	116.50	116.50	1	2,440	0.04%
2019/06/03	0	0.00	1	116.00	116.00	-1	2,420	-0.04%
2019/05/30	2	114.00	8	114.50	115.00	-6	2,383	-0.25%
2019/05/29	2	113.00	6	113.50	114.00	-4	2,382	-0.17%
2019/05/28	5	113.80	0	0.00	113.00	5	2,410	0.21%
2019/05/27	1	115.00	4	115.00	116.00	-3	2,357	-0.13%
2019/05/24	2	113.75	11	113.86	115.00	-9	2,365	-0.38%
2019/05/23	1	114.00	1	115.50	116.00	0	2,383	0.00%
2019/05/21	0	0.00	4	117.00	116.50	-4	2,410	-0.17%
2019/05/17	0	0.00	2	113.00	113.00	-2	2,357	-0.08%
2019/05/16	0	0.00	1	111.50	111.00	-1	2,373	-0.04%
2019/05/15	1	110.00	1	111.50	109.00	0	2,415	0.00%
2019/05/13	1	107.00	0	0.00	107.00	1	2,356	0.04%
2019/05/10	4	107.75	0	0.00	106.50	4	2,396	0.17%
2019/05/09	1	107.00	0	0.00	107.00	1	2,377	0.04%
2019/05/08	0	0.00	2	111.00	110.50	-2	2,322	-0.09%
2019/05/07	2	112.75	0	0.00	113.00	2	2,283	0.09%
2019/05/06	0	0.00	3	113.50	113.00	-3	2,282	-0.13%
2019/05/02	3	114.50	0	0.00	115.00	3	2,301	0.13%
2019/04/22	0	0.00	3	114.50	114.00	-3	2,344	-0.13%
2019/04/18	1	114.50	0	0.00	114.50	1	2,413	0.04%
2019/04/17	8	113.88	0	0.00	115.00	8	2,510	0.32%
2019/04/15	3	113.50	0	0.00	113.50	3	2,542	0.12%
2019/04/09	12	113.75	0	0.00	114.50	12	2,560	0.47%
2019/04/08	5	115.00	0	0.00	113.50	5	2,590	0.19%
2019/04/02	1	113.50	0	0.00	113.50	1	2,581	0.04%
2019/03/29	0	0.00	1	115.50	115.50	-1	2,562	-0.04%
2019/03/14	5	113.00	0	0.00	112.00	5	2,539	0.20%
2019/02/25	0	0.00	1	116.00	116.00	-1	2,746	-0.04%
2019/02/14	0	0.00	1	112.00	112.00	-1	2,831	-0.04%
2019/01/30	1	108.00	0	0.00	107.50	1	2,720	0.04%
2019/01/24	2	107.75	0	0.00	107.50	2	2,733	0.07%
2019/01/09	0	0.00	2	111.50	114.00	-2	2,909	-0.07%
2019/01/04	1	104.00	0	0.00	104.50	1	2,890	0.03%
2019/01/02	2	104.00	0	0.00	103.00	2	3,032	0.07%
2018/12/25	0	0.00	1	102.50	103.00	-1	3,418	-0.03%
2018/12/22	1	107.50	0	0.00	107.50	1	3,444	0.03%
2018/12/04	1	112.50	0	0.00	112.50	1	3,860	0.03%
2018/11/15	0	0.00	1	111.00	111.00	-1	3,539	-0.03%
2018/11/14	3	109.33	2	110.50	111.00	1	3,512	0.03%
2018/10/26	1	118.00	0	0.00	118.50	1	3,211	0.03%
2018/10/24	0	0.00	3	120.67	120.50	-3	3,160	-0.09%
2018/10/22	3	121.17	1	122.00	123.00	2	3,113	0.06%
2018/10/19	1	121.00	0	0.00	119.50	1	3,112	0.03%
2018/10/18	1	121.00	1	121.50	123.00	0	3,075	0.00%
2018/10/17	1	126.50	0	0.00	123.00	1	3,036	0.03%
2018/10/12	1	125.50	0	0.00	127.00	1	2,874	0.03%
2018/10/05	2	133.25	0	0.00	132.50	2	2,557	0.08%
2018/10/04	1	136.00	0	0.00	137.50	1	2,445	0.04%
2018/10/03	5	140.80	0	0.00	140.00	5	2,312	0.22%
2018/10/02	0	0.00	1	146.00	147.00	-1	2,193	-0.05%
2018/10/01	1	148.00	0	0.00	148.50	1	2,137	0.05%
2018/09/27	1	146.00	3	149.00	148.00	-2	2,123	-0.09%
2018/09/21	3	143.50	6	145.50	147.00	-3	2,211	-0.14%
2018/09/19	0	0.00	2	135.25	137.00	-2	2,151	-0.09%
2018/09/12	0	0.00	1	128.00	127.50	-1	2,028	-0.05%
2018/09/05	1	124.50	0	0.00	124.00	1	2,057	0.05%
2018/09/03	1	124.00	0	0.00	124.50	1	2,059	0.05%
2018/08/27	0	0.00	6	128.08	128.00	-6	2,103	-0.29%
2018/08/24	0	0.00	2	126.75	127.00	-2	2,115	-0.09%
2018/08/08	0	0.00	2	120.75	121.00	-2	2,568	-0.08%
2018/08/07	1	120.00	0	0.00	119.00	1	2,608	0.04%
2018/07/11	0	0.00	1	119.00	119.00	-1	2,830	-0.04%
2018/07/02	1	122.00	0	0.00	121.00	1	2,662	0.04%
2018/06/25	1	120.50	0	0.00	119.50	1	2,540	0.04%
2018/06/21	2	120.00	0	0.00	119.50	2	2,571	0.08%
2018/06/19	2	118.50	0	0.00	118.50	2	2,760	0.07%
2018/06/13	1	121.50	0	0.00	121.00	1	2,953	0.03%
2018/06/11	1	122.50	0	0.00	123.50	1	3,013	0.03%
2018/06/08	1	123.00	0	0.00	124.00	1	3,026	0.03%
2018/06/05	1	121.00	0	0.00	121.50	1	3,003	0.03%
2018/06/01	0	0.00	1	123.00	122.00	-1	2,976	-0.03%
2018/05/30	1	118.00	0	0.00	118.00	1	2,723	0.04%
2018/05/11	0	0.00	3	126.67	125.50	-3	3,090	-0.10%
2018/04/25	0	0.00	1	120.50	120.50	-1	3,175	-0.03%
2018/04/20	0	0.00	1	119.50	119.50	-1	3,280	-0.03%
2018/04/17	0	0.00	1	118.50	117.50	-1	3,346	-0.03%
2018/04/16	0	0.00	1	120.00	119.00	-1	3,382	-0.03%
2018/03/26	3	118.00	1	118.50	118.50	2	3,735	0.05%
2018/03/22	3	116.50	0	0.00	116.50	3	3,602	0.08%
2018/03/13	0	0.00	8	117.00	117.50	-8	3,270	-0.24%
2018/03/02	4	112.00	0	0.00	112.50	4	3,473	0.12%
2018/02/12	1	113.00	3	113.50	111.50	-2	3,318	-0.06%
2018/02/09	5	115.00	0	0.00	116.00	5	3,273	0.15%
2018/02/06	5	113.30	0	0.00	113.00	5	3,076	0.16%
2018/02/05	2	117.50	0	0.00	119.50	2	2,989	0.07%
2018/01/30	1	124.50	0	0.00	124.00	1	2,865	0.03%
2018/01/29	1	125.50	2	125.00	126.50	-1	2,852	-0.04%
2018/01/17	0	0.00	1	123.50	120.00	-1	2,637	-0.04%
2018/01/09	1	119.00	0	0.00	120.50	1	2,596	0.04%
2018/01/08	1	121.50	2	122.50	122.00	-1	2,523	-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－13天前

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

〈台塑四寶業績發表〉Q1稅後純益合計80億元年增16% 台塑化表現最佳Anue鉅亨－13天前

...詳全文

台塑化營收／元月564億元、月增年減UDN聯合新聞網－2024/02/07

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

台塑化相關文章

台塑化相關影音

台塑化

券商分點績效/獲利分析

永豐金-桃盛券商分點個股進出
永豐金-桃盛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

永豐金-桃盛 券商分點個股進出 永豐金-桃盛 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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析