台塑化 (6505)-中國信託券商分點個股進出

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
71.5
漲跌
▼0.2
漲幅
-0.28%
成交量
3,527張
產業
上市油電燃氣類股
899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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	0.1	71.95	4	72.10	71.50	-3.9	3,789	-0.10%
2024/05/03	5	72.00	2	71.90	71.70	3	3,761	0.08%
2024/05/02	15.6	71.60	24	71.47	71.60	-8.5	3,756	-0.23%
2024/04/30	42	71.85	7.2	71.98	72.20	34.8	3,751	0.93%
2024/04/29	58	72.36	0.5	71.90	72.60	57.5	3,729	1.54%
2024/04/26	17.3	71.70	1	72.00	71.20	16.3	3,702	0.44%
2024/04/25	5	71.76	95	71.87	72.00	-90	3,726	-2.41%
2024/04/24	35.2	72.74	2	72.65	72.90	33.2	3,734	0.89%
2024/04/23	58	72.41	3	72.07	72.90	55	3,809	1.44%
2024/04/22	8.1	72.62	502.1	72.25	72.70	-494	3,887	-12.71%	大賣/鉅額交易
2024/04/19	501.3	69.34	0.9	69.70	69.30	500.5	3,788	13.21%	大買/鉅額交易
2024/04/18	1.2	69.54	0	0.00	70.30	1.2	3,674	0.03%
2024/04/17	1.4	70.29	2	70.70	70.30	-0.6	3,610	-0.02%
2024/04/16	10	71.40	5	71.60	71.10	5	3,543	0.14%
2024/04/15	1.2	73.60	9.1	73.17	73.60	-7.9	3,459	-0.23%
2024/04/12	1	72.60	1	72.60	72.50	0	3,393	0.00%
2024/04/11	2	72.76	27.1	72.79	73.30	-25.1	3,345	-0.75%
2024/04/10	5	74.00	13	73.90	74.00	-8	3,298	-0.24%
2024/04/09	43	73.25	3.3	73.25	73.30	39.7	3,276	1.21%
2024/04/08	40.1	71.95	7.2	72.01	72.70	32.9	3,212	1.02%
2024/04/03	0.7	72.90	9.1	72.73	72.30	-8.4	3,181	-0.26%
2024/04/02	9.4	71.89	26	71.68	72.20	-16.6	3,062	-0.54%
2024/04/01	29	71.42	17.4	71.24	71.80	11.6	2,994	0.39%
2024/03/29	32	69.59	408.2	69.28	69.50	-376.2	2,877	-13.07%	大賣/鉅額交易
2024/03/28	0	69.80	882.2	68.82	68.60	-882.1	2,825	-31.22%	大賣/鉅額交易
2024/03/27	42	69.69	150	69.49	69.40	-108	2,799	-3.86%	大賣/鉅額交易
2024/03/26	6.3	69.48	3.1	70.17	70.20	3.3	2,759	0.12%
2024/03/25	2.1	68.01	18	68.54	68.60	-15.9	2,676	-0.60%
2024/03/22	16.3	68.18	791.5	68.40	68.10	-775.2	2,643	-29.32%	大賣/鉅額交易
2024/03/21	54.9	68.74	3.1	68.61	69.00	51.8	2,556	2.02%
2024/03/20	4.4	69.16	102	69.11	69.40	-97.6	2,480	-3.93%	大賣/
2024/03/19	5.4	69.91	0	0.00	69.70	5.4	2,443	0.22%
2024/03/18	2.1	70.37	5.6	71.19	70.60	-3.5	2,364	-0.15%
2024/03/15	0.3	70.83	3	71.37	71.20	-2.7	2,318	-0.11%
2024/03/14	0	70.90	4.3	71.17	71.20	-4.3	2,261	-0.19%
2024/03/13	9.3	70.74	0	0.00	70.70	9.3	2,236	0.42%
2024/03/12	14.1	71.02	0	0.00	71.10	14.1	2,205	0.64%
2024/03/11	0.7	71.64	3	71.30	71.10	-2.3	2,170	-0.11%
2024/03/08	27.2	70.77	1	70.60	70.70	26.2	2,149	1.22%
2024/03/07	3.2	71.00	0	71.30	71.20	3.2	2,107	0.15%
2024/03/06	4.4	71.34	11	71.84	71.30	-6.6	2,078	-0.32%
2024/03/05	1	72.20	2	72.30	71.60	-1	2,076	-0.05%
2024/03/04	13.2	72.35	9.4	72.10	72.10	3.8	2,056	0.18%
2024/03/01	3	72.33	3.2	72.31	72.30	-0.2	2,038	-0.01%
2024/02/29	2	71.50	31	72.12	74.30	-29	2,001	-1.45%
2024/02/27	4	71.78	0.9	72.00	71.70	3.1	1,947	0.16%
2024/02/26	41.4	71.92	1.5	72.27	72.30	39.9	1,922	2.07%
2024/02/23	30.2	72.69	0	73.10	72.60	30.2	1,900	1.59%
2024/02/22	16.9	72.82	0	0.00	72.70	16.9	1,948	0.87%
2024/02/21	16.1	73.22	0	0.00	73.20	16.1	1,944	0.83%
2024/02/20	19.8	73.51	10	74.00	73.40	9.8	1,956	0.50%
2024/02/19	1.6	74.12	0.1	74.20	74.10	1.5	1,965	0.07%
2024/02/16	3	73.21	0	0.00	73.80	3	2,044	0.15%
2024/02/15	17.2	73.47	2	72.80	73.40	15.2	2,071	0.73%
2024/02/05	0.5	74.75	0.4	74.64	74.30	0.1	2,042	0.00%
2024/02/02	2.6	75.40	0.1	75.10	76.00	2.5	2,031	0.13%
2024/02/01	6.2	75.92	8.2	75.82	76.20	-2	2,013	-0.10%
2024/01/31	1	74.59	5	74.30	74.60	-4	1,979	-0.20%
2024/01/30	7.3	73.90	25	74.18	73.70	-17.7	1,977	-0.89%
2024/01/29	26.6	74.95	7.5	75.01	75.10	19.1	1,991	0.96%
2024/01/26	3	73.60	11.4	73.89	74.00	-8.4	1,983	-0.42%
2024/01/25	1	73.00	6.1	73.13	73.20	-5.1	1,974	-0.26%
2024/01/24	5.2	72.75	2	72.80	73.00	3.2	1,961	0.16%
2024/01/23	0.1	72.52	2	72.50	72.40	-1.9	1,946	-0.10%
2024/01/22	0.1	72.20	0	0.00	72.40	0.1	1,943	0.01%
2024/01/19	11.2	71.40	0	0.00	72.20	11.2	1,922	0.58%
2024/01/18	9.8	72.75	0	0.00	72.30	9.8	1,883	0.52%
2024/01/17	8.3	73.38	2	73.00	73.00	6.3	1,842	0.34%
2024/01/16	17.5	75.20	13	74.97	74.80	4.5	1,733	0.26%
2024/01/15	6.3	78.54	2	78.35	78.20	4.3	1,609	0.27%
2024/01/12	0.3	79.49	0	0.00	79.00	0.3	1,616	0.02%
2024/01/11	4.2	78.89	0	0.00	78.70	4.2	1,634	0.26%
2024/01/09	2	79.40	0	0.00	79.30	2	1,673	0.12%
2024/01/08	23	80.06	0	0.00	80.00	23	1,678	1.37%
2024/01/05	0.3	80.19	15	79.60	79.60	-14.7	1,687	-0.87%
2024/01/04	23.1	79.80	150.2	79.80	79.70	-127.1	1,719	-7.39%	大賣/鉅額交易
2024/01/03	1.6	80.01	0	0.00	79.70	1.6	1,778	0.09%
2024/01/02	0	80.70	10.4	80.31	80.90	-10.3	1,764	-0.59%
2023/12/29	3.6	80.88	15.4	80.73	80.70	-11.8	1,770	-0.67%
2023/12/28	0	0.00	3	81.80	81.80	-3	1,783	-0.17%
2023/12/27	19.1	81.36	54	81.76	81.60	-34.9	1,774	-1.97%
2023/12/26	0	0.00	0.7	81.09	81.80	-0.7	1,754	-0.04%
2023/12/25	0.2	80.60	1	80.50	80.70	-0.8	1,745	-0.05%
2023/12/22	7	80.80	0	0.00	80.20	7	1,756	0.40%
2023/12/21	0	82.67	0	0.00	81.90	0	1,746	0.00%
2023/12/20	0	82.60	5	82.24	82.90	-5	1,736	-0.29%
2023/12/19	0.2	82.50	19	82.44	82.50	-18.8	1,723	-1.09%
2023/12/18	0	0.00	13.1	83.40	83.20	-13.1	1,739	-0.75%
2023/12/15	0	0.00	3	83.87	83.80	-3	1,747	-0.17%
2023/12/14	0	0.00	1	82.53	83.30	-1	1,711	-0.06%
2023/12/13	3	81.61	6	81.72	81.60	-2.9	1,666	-0.18%
2023/12/12	10	82.05	0	0.00	82.50	10	1,695	0.59%
2023/12/11	13.1	81.80	25	81.78	81.80	-11.9	1,702	-0.70%
2023/12/08	57.1	81.92	0	0.00	82.20	57.1	1,726	3.30%
2023/12/07	8	82.60	11	82.20	82.30	-3	1,722	-0.17%
2023/12/06	0	82.90	0	0.00	83.10	0	1,738	0.00%
2023/12/05	0	82.70	46	82.60	82.80	-46	1,748	-2.63%
2023/12/04	0	83.00	0	0.00	83.00	0	1,761	0.00%
2023/12/01	1	83.71	6	83.50	83.50	-5	1,787	-0.28%
2023/11/30	0	84.20	0	0.00	85.00	0	1,783	0.00%
2023/11/29	0	84.30	0	84.20	84.50	0	1,779	0.00%
2023/11/28	19	84.52	11	84.60	84.70	8	1,783	0.45%
2023/11/27	3	83.51	20	84.31	82.90	-17	1,796	-0.95%
2023/11/24	0	84.10	2	84.60	84.60	-2	1,802	-0.11%
2023/11/23	0.3	83.60	4	83.98	84.00	-3.7	1,798	-0.21%
2023/11/22	0	84.90	1.3	84.23	84.00	-1.3	1,803	-0.07%
2023/11/21	37.6	84.98	5.1	84.86	85.30	32.5	1,817	1.79%
2023/11/20	0	83.70	0.2	83.50	83.80	-0.2	1,759	-0.01%
2023/11/17	0	83.60	0	0.00	83.70	0	1,760	0.00%
2023/11/16	58	83.51	9	83.60	84.00	49	1,727	2.84%
2023/11/15	0	81.50	60.3	83.37	83.00	-60.2	1,699	-3.54%
2023/11/14	3.9	80.90	1	81.50	81.20	2.9	1,614	0.18%
2023/11/13	0.1	80.50	0	0.00	80.70	0.1	1,594	0.01%
2023/11/10	1.1	80.18	1	80.30	80.30	0.1	1,609	0.01%
2023/11/09	1.3	80.67	0	0.00	80.60	1.3	1,605	0.08%
2023/11/08	42	80.62	3	80.97	81.10	39	1,606	2.43%
2023/11/07	5	81.02	6.1	80.93	81.50	-1.1	1,612	-0.07%
2023/11/06	25	81.46	2	81.10	81.50	23	1,624	1.42%
2023/11/03	12	80.34	2	80.30	80.90	10	1,599	0.63%
2023/11/02	14.1	79.86	0	0.00	79.50	14.1	1,621	0.87%
2023/11/01	43	79.08	0	0.00	79.00	43	1,615	2.66%
2023/10/31	15	78.93	19	79.20	79.10	-4	1,635	-0.24%
2023/10/30	30.1	78.96	0	0.00	79.00	30.1	1,671	1.80%
2023/10/27	8.3	79.37	0	0.00	79.30	8.3	1,674	0.50%
2023/10/26	3.5	79.09	53.9	79.11	78.90	-50.4	1,691	-2.98%
2023/10/24	27	79.93	0.1	80.13	80.10	26.9	1,687	1.59%
2023/10/23	8	80.39	0.8	80.30	80.00	7.2	1,693	0.43%
2023/10/19	32	81.45	0	0.00	81.50	32	1,730	1.85%
2023/10/18	5.1	81.80	0	0.00	82.10	5.1	1,753	0.29%
2023/10/16	4	81.35	212	81.19	81.40	-208	1,779	-11.69%	大賣/鉅額交易
2023/10/13	4	80.18	0	0.00	80.10	4	1,786	0.22%
2023/10/12	1	81.50	50	80.90	81.40	-49	1,779	-2.75%
2023/10/11	2.1	80.97	7	80.64	81.40	-4.9	1,780	-0.28%
2023/10/06	3	78.33	102	78.27	78.40	-99	1,747	-5.67%	大賣/
2023/10/05	0.2	78.50	1	78.30	78.20	-0.8	1,757	-0.05%
2023/10/04	4.3	78.18	5.3	78.26	78.10	-1	1,748	-0.05%
2023/10/03	1.1	79.33	15.3	79.25	79.10	-14.2	1,749	-0.81%
2023/10/02	23	80.67	0	0.00	80.30	23	1,766	1.30%
2023/09/28	0	0.00	13	80.15	80.60	-13	1,804	-0.72%
2023/09/27	3	79.40	0	0.00	79.50	3	1,810	0.17%
2023/09/26	23.2	79.65	5.5	79.57	79.40	17.7	1,803	0.98%
2023/09/25	0	0.00	0.1	80.60	80.50	-0.1	1,777	-0.01%
2023/09/22	1	79.80	0	0.00	80.30	1	1,785	0.06%
2023/09/21	0.1	80.40	14	80.00	80.00	-13.9	1,788	-0.78%
2023/09/20	1	81.00	0	0.00	81.50	1	1,793	0.06%
2023/09/19	1.3	81.06	90	81.24	81.20	-88.8	1,788	-4.96%
2023/09/18	0	0.00	35.3	81.80	82.00	-35.3	1,783	-1.98%
2023/09/14	59	82.73	1	82.40	83.00	58	1,764	3.29%
2023/09/13	1	82.40	1	82.60	82.60	0	1,748	0.00%
2023/09/12	0	0.00	2	81.70	81.50	-2	1,763	-0.11%
2023/09/11	200.1	81.13	3.4	81.01	81.40	196.7	1,752	11.22%	大買/鉅額交易
2023/09/08	1	79.90	1	80.40	80.60	0	1,736	0.00%
2023/09/07	3	79.70	0	0.00	79.60	3	1,768	0.17%
2023/09/06	1	79.80	0	0.00	79.90	1	1,766	0.06%
2023/09/04	0	80.00	1	81.10	81.30	-1	1,753	-0.06%
2023/08/31	53.1	79.61	0	0.00	79.30	53.1	1,771	3.00%
2023/08/30	1	80.00	2	80.80	80.50	-1	1,755	-0.06%
2023/08/29	1	79.60	0	0.00	80.10	1	1,763	0.06%
2023/08/28	2	79.40	0	0.00	80.00	2	1,772	0.11%
2023/08/25	2.1	80.13	45.3	79.63	79.60	-43.2	1,814	-2.38%
2023/08/24	3	80.90	3	80.60	80.40	0	1,810	0.00%
2023/08/23	1	80.60	3.2	80.80	81.20	-2.2	1,809	-0.12%
2023/08/22	1	79.40	0	0.00	79.90	1	1,804	0.06%
2023/08/21	0	79.20	0	0.00	79.40	0	1,811	0.00%
2023/08/18	0	79.30	20.2	79.02	79.00	-20.2	1,822	-1.11%
2023/08/17	73.1	78.93	0	0.00	78.80	73.1	1,831	3.99%
2023/08/16	52.3	79.76	0	0.00	79.50	52.3	1,826	2.86%
2023/08/14	0	0.00	68	80.94	81.00	-68	1,883	-3.61%
2023/08/11	0.1	81.70	5	81.90	81.90	-4.9	1,993	-0.25%
2023/08/10	0	80.90	54	81.24	81.40	-54	2,022	-2.67%
2023/08/09	5	80.54	0	0.00	81.00	5	1,999	0.25%
2023/08/08	21	80.22	2.4	79.98	79.80	18.6	1,991	0.93%
2023/08/07	54	80.94	4	81.05	81.10	50	1,948	2.57%
2023/08/04	0	80.40	0	0.00	80.60	0	1,946	0.00%
2023/08/02	19.1	80.09	0	0.00	79.60	19.1	1,936	0.99%
2023/08/01	0.3	81.00	11	80.91	81.00	-10.8	1,892	-0.57%
2023/07/31	16.3	80.41	9.6	80.66	80.20	6.7	1,873	0.35%
2023/07/28	0.1	80.52	1	80.51	80.10	-0.9	1,857	-0.05%
2023/07/27	8.5	80.31	1.3	80.42	80.80	7.2	1,853	0.39%
2023/07/26	10	79.40	0.3	80.00	80.10	9.7	1,837	0.53%
2023/07/25	0.2	78.90	1.1	78.54	79.00	-0.9	1,828	-0.05%
2023/07/24	1.4	78.18	0	0.00	78.40	1.4	1,807	0.08%
2023/07/21	50.2	78.60	0	0.00	78.60	50.2	1,801	2.79%
2023/07/20	18.5	79.20	15	79.09	79.10	3.5	1,760	0.20%
2023/07/19	1.6	79.55	0	0.00	79.30	1.6	1,717	0.09%
2023/07/18	5.1	80.15	1	79.80	79.80	4.1	1,685	0.24%
2023/07/17	14.2	81.40	0	0.00	80.80	14.2	1,658	0.86%
2023/07/14	0.2	81.98	0	0.00	81.60	0.2	1,670	0.01%
2023/07/13	2.9	80.67	0	80.50	80.80	2.9	1,643	0.17%
2023/07/12	2.3	79.52	0	0.00	79.50	2.3	1,630	0.14%
2023/07/11	1.1	79.81	0	0.00	80.10	1.1	1,625	0.07%
2023/07/10	1.4	79.98	0	0.00	79.20	1.4	1,647	0.08%
2023/07/07	3	79.70	0.1	80.20	79.90	2.9	1,624	0.18%
2023/07/06	8.3	81.64	8	81.56	81.00	0.3	1,596	0.02%
2023/07/05	0.1	83.50	29	83.51	83.30	-28.9	1,562	-1.85%
2023/07/04	0.6	83.84	0	0.00	83.50	0.6	1,556	0.04%
2023/07/03	0	84.80	0	0.00	84.30	0	1,589	0.00%
2023/06/30	3	84.71	9.5	85.06	84.30	-6.5	1,610	-0.40%
2023/06/29	38	85.75	21	85.25	85.30	17	1,603	1.06%
2023/06/28	17.1	85.63	5	84.30	85.30	12.1	1,596	0.76%
2023/06/27	0.1	86.36	0	0.00	86.40	0.1	1,574	0.01%
2023/06/26	13.1	86.80	1	86.50	86.80	12.1	1,573	0.77%
2023/06/16	1.2	87.33	3	86.90	86.40	-1.8	1,570	-0.11%
2023/06/15	1	87.00	1	87.50	87.00	0	1,539	0.00%
2023/06/14	4	87.30	5	87.48	87.80	-1	1,570	-0.06%
2023/06/13	2	86.60	0	0.00	86.80	2	1,576	0.13%
2023/06/12	0.1	88.50	0	0.00	88.20	0.1	1,553	0.00%
2023/06/09	0	0.00	9.2	88.57	88.90	-9.2	1,570	-0.58%
2023/06/08	0.1	87.80	18	87.60	87.80	-17.9	1,574	-1.14%
2023/06/07	16.1	88.60	1.7	88.68	88.90	14.4	1,608	0.90%
2023/06/06	2	88.10	25	88.22	88.60	-23	1,600	-1.44%
2023/06/05	27	87.95	1	88.10	87.60	26	1,615	1.61%
2023/06/02	37.2	87.19	1	87.20	87.10	36.2	1,591	2.27%
2023/05/31	1.6	86.24	1	86.50	86.20	0.6	1,610	0.04%
2023/05/30	21	86.23	0	86.50	86.40	21	1,596	1.31%
2023/05/29	0	86.80	0	0.00	86.30	0	1,635	0.00%
2023/05/26	12.1	86.71	0.2	86.60	86.60	11.9	1,650	0.72%
2023/05/25	0.6	87.98	0	0.00	87.60	0.6	1,651	0.04%
2023/05/24	0	0.00	31	89.32	89.50	-31	1,673	-1.85%
2023/05/23	0	0.00	1	89.00	88.20	-1	1,710	-0.06%
2023/05/22	0	89.20	0	0.00	88.60	0	1,701	0.00%
2023/05/19	28	89.28	2	89.50	89.80	26	1,694	1.53%
2023/05/18	0.1	89.50	1	89.60	89.80	-0.9	1,698	-0.05%
2023/05/17	7	88.84	2.7	88.90	89.60	4.3	1,676	0.26%
2023/05/16	3	86.80	4.2	86.87	88.20	-1.2	1,563	-0.08%
2023/05/15	1.5	84.60	1	84.90	85.30	0.5	1,534	0.03%
2023/05/12	4.1	84.68	0	0.00	84.50	4.1	1,547	0.26%
2023/05/11	0.2	85.43	0	0.00	85.70	0.2	1,556	0.01%
2023/05/09	0.1	85.70	10	86.12	86.10	-10	1,588	-0.63%
2023/05/08	20.1	85.02	0	0.00	84.80	20.1	1,595	1.26%
2023/05/05	0	85.00	0	0.00	85.10	0	1,601	0.00%
2023/05/04	17.7	85.13	0	0.00	85.30	17.7	1,636	1.08%
2023/04/26	0	0.00	22.7	86.28	86.90	-22.7	1,879	-1.21%
2023/04/25	20	85.58	1	85.20	85.20	19	1,877	1.01%
2023/04/21	14	84.73	111.9	84.73	85.40	-97.9	1,927	-5.08%	大賣/
2023/04/20	14.6	85.37	0	0.00	85.20	14.6	1,941	0.75%
2023/04/19	9	86.34	208	86.44	85.60	-199	1,979	-10.05%	大賣/鉅額交易
2023/04/18	99.2	86.25	5	86.92	86.50	94.2	1,968	4.79%
2023/04/17	38.1	87.78	15	87.70	87.70	23.1	1,959	1.18%
2023/04/14	53.1	88.36	16	88.15	88.20	37.1	1,951	1.90%
2023/04/13	30	88.20	36	88.10	88.40	-6	1,951	-0.31%
2023/04/12	5.1	87.22	3.1	87.11	87.60	1.9	1,925	0.10%
2023/04/11	6.4	87.11	6	87.45	87.60	0.4	1,939	0.02%
2023/04/10	0	0.00	3	87.50	87.50	-3	1,944	-0.16%
2023/04/07	4	86.48	0.1	86.40	86.80	3.9	1,933	0.20%
2023/04/06	5	86.96	8.5	86.44	86.00	-3.4	1,926	-0.18%
2023/03/31	9.4	85.09	4	85.05	85.00	5.4	1,898	0.28%
2023/03/30	54	84.51	26.5	84.53	84.70	27.5	1,885	1.46%
2023/03/29	3	84.43	0.2	84.49	84.70	2.8	1,883	0.15%
2023/03/28	19	84.09	14	84.00	84.30	5	1,903	0.26%
2023/03/27	26	83.55	12	84.00	84.00	14	1,907	0.73%
2023/03/24	13	83.47	0	0.00	83.20	13	1,952	0.67%
2023/03/22	3	82.80	1	82.50	82.70	2	1,966	0.10%
2023/03/20	0.5	82.40	0	0.00	81.50	0.5	1,990	0.03%
2023/03/17	16	82.30	0	0.00	81.70	16	2,003	0.80%
2023/03/16	6	81.65	14	82.00	81.60	-8	2,001	-0.40%
2023/03/15	0	0.00	3	82.29	82.20	-3	2,020	-0.15%
2023/03/14	1	82.50	0	0.00	82.20	1	2,027	0.05%
2023/03/13	16	83.10	0	0.00	83.10	16	2,016	0.79%
2023/03/10	4	84.10	5	84.00	83.30	-1	2,020	-0.05%
2023/03/09	0	85.30	0	0.00	84.50	0	2,034	0.00%
2023/03/08	0	0.00	1.4	85.73	85.70	-1.4	2,083	-0.07%
2023/03/07	4	84.80	0	0.00	84.70	4	2,071	0.19%
2023/03/06	4	84.45	0	0.00	84.10	4	2,113	0.19%
2023/03/02	10	83.40	0	0.00	83.50	10	2,191	0.46%
2023/03/01	1	83.20	0	0.00	83.60	1	2,159	0.05%
2023/02/24	0.4	84.50	0	0.00	85.10	0.4	2,108	0.02%
2023/02/23	0.6	85.10	0	0.00	85.00	0.6	2,102	0.03%
2023/02/22	0.1	85.30	0	0.00	85.10	0.1	2,114	0.00%
2023/02/21	3	85.60	2	85.55	85.60	1	2,090	0.05%
2023/02/20	1	84.70	1	84.10	84.60	0	2,095	0.00%
2023/02/17	0	0.00	7	84.10	84.20	-7	2,135	-0.33%
2023/02/15	0	0.00	13.6	82.30	82.30	-13.6	2,175	-0.62%
2023/02/14	0	0.00	7	83.20	83.40	-7	2,165	-0.32%
2023/02/13	0.1	82.50	0	0.00	82.80	0.1	2,184	0.00%
2023/02/09	0.5	83.00	0	0.00	83.00	0.5	2,184	0.02%
2023/02/08	1.3	82.56	0	0.00	82.30	1.3	2,189	0.06%
2023/02/07	0.2	82.60	23	83.09	82.90	-22.8	2,193	-1.04%
2023/02/06	1	82.00	0.4	82.40	81.60	0.7	2,195	0.03%
2023/02/02	0	82.60	0	0.00	82.80	0	2,213	0.00%
2023/02/01	5	82.42	0	0.00	82.70	5	2,205	0.23%
2023/01/31	0	0.00	0.2	84.70	83.90	-0.2	2,199	-0.01%
2023/01/30	0	0.00	7	84.97	84.60	-7	2,191	-0.32%
2023/01/17	32	83.40	0	0.00	83.10	32	2,142	1.49%
2023/01/16	0.2	83.40	1	83.30	83.80	-0.9	2,170	-0.04%
2023/01/12	2	82.10	23	81.53	81.70	-21	2,177	-0.96%
2023/01/11	16.3	81.85	0	0.00	81.20	16.3	2,195	0.74%
2023/01/10	6.1	82.50	7	82.41	82.60	-0.9	2,199	-0.04%
2023/01/09	42.2	81.91	4	81.85	82.10	38.2	2,187	1.75%
2023/01/04	5	79.84	0	0.00	79.70	5	2,248	0.22%
2023/01/03	19	79.77	0	0.00	80.10	19	2,289	0.83%
2022/12/30	0	0.00	0.5	80.22	80.30	-0.5	2,296	-0.02%
2022/12/28	11	80.86	26.1	80.48	80.50	-15.1	2,340	-0.64%
2022/12/23	1	79.60	0	0.00	80.10	1	2,435	0.04%
2022/12/21	0.2	80.00	1	80.30	79.60	-0.8	2,466	-0.03%
2022/12/20	2	79.85	1	80.90	79.70	1	2,475	0.04%
2022/12/19	2	80.25	1	80.30	80.30	1	2,472	0.04%
2022/12/16	19.4	81.58	0	0.00	81.00	19.4	2,484	0.78%
2022/12/15	14.1	82.45	0	0.00	82.80	14.1	2,518	0.56%
2022/12/14	1	83.10	2	83.00	82.80	-1	2,532	-0.04%
2022/12/13	0	0.00	39.5	81.35	81.00	-39.5	2,539	-1.56%
2022/12/12	0.5	81.22	1	81.20	81.10	-0.5	2,550	-0.02%
2022/12/09	0	0.00	8	81.85	81.50	-8	2,610	-0.31%
2022/12/08	5	81.46	0	0.00	81.30	5	2,641	0.19%
2022/12/07	1	82.81	0	0.00	82.40	1	2,644	0.04%
2022/12/05	5.3	84.11	0	0.00	84.20	5.3	2,634	0.20%
2022/12/02	0	84.00	0	0.00	83.50	0	2,636	0.00%
2022/12/01	2	83.80	101.5	84.05	84.30	-99.5	2,665	-3.73%	大賣/
2022/11/30	141	84.45	186.4	84.14	84.60	-45.4	2,616	-1.74%	大買/大賣/
2022/11/29	8.2	83.72	75	84.27	84.50	-66.8	2,554	-2.62%
2022/11/28	73.7	84.26	71.3	84.26	84.00	2.4	2,551	0.09%
2022/11/25	13	85.56	17.2	86.16	86.90	-4.2	2,586	-0.16%
2022/11/24	38	85.30	89	85.10	85.40	-51	2,546	-2.00%
2022/11/23	103	83.57	95	83.44	83.10	8	2,557	0.31%	大買/
2022/11/22	2.1	83.39	20	83.30	83.40	-18	2,609	-0.69%
2022/11/21	8.3	82.61	0	0.00	82.80	8.3	2,613	0.32%
2022/11/18	38	82.94	0	0.00	82.80	38	2,628	1.45%
2022/11/17	1.2	83.73	0	0.00	83.60	1.2	2,623	0.05%
2022/11/16	2	83.21	141	84.10	83.20	-139	2,626	-5.29%	大賣/鉅額交易
2022/11/15	0	0.00	197	85.19	85.90	-197	2,588	-7.61%	大賣/鉅額交易
2022/11/14	0	0.00	857	84.64	85.10	-857	2,559	-33.49%	大賣/鉅額交易
2022/11/11	292.2	83.45	141	83.65	83.90	151.2	2,531	5.97%	大買/大賣/鉅額交易
2022/11/10	140	82.61	1	82.50	82.50	139	2,542	5.47%	大買/鉅額交易
2022/11/09	398	83.20	0	0.00	83.30	398	2,542	15.65%	大買/鉅額交易
2022/11/08	381	83.08	0	0.00	83.30	381	2,531	15.05%	大買/鉅額交易
2022/11/07	59.2	82.70	37	82.80	83.00	22.2	2,539	0.87%
2022/11/04	65.1	81.18	35	81.40	82.30	30.1	2,541	1.18%
2022/11/03	30.2	81.49	81	81.41	81.80	-50.8	2,553	-1.99%
2022/11/02	11.1	81.88	0	0.00	81.90	11.1	2,544	0.44%
2022/11/01	0	0.00	1	83.00	83.20	-1	2,531	-0.04%
2022/10/31	6	81.75	1	82.30	83.00	5	2,526	0.20%
2022/10/28	8	82.24	3	83.00	81.80	5	2,544	0.20%
2022/10/27	83	82.76	4	83.45	82.00	79	2,536	3.11%
2022/10/26	25	81.58	2	81.95	82.10	23	2,527	0.91%
2022/10/25	13.2	81.30	2	81.65	81.70	11.2	2,493	0.45%
2022/10/24	34.1	80.47	3	80.13	80.60	31.1	2,464	1.26%
2022/10/21	0	78.50	0	0.00	79.00	0	2,421	0.00%
2022/10/20	20	77.09	24.3	77.09	77.40	-4.3	2,412	-0.18%
2022/10/19	55.3	78.86	132	78.36	77.90	-76.7	2,362	-3.25%	大賣/
2022/10/18	65	78.74	0	0.00	79.40	65	2,329	2.79%
2022/10/17	13	78.49	0	0.00	79.00	13	2,350	0.55%
2022/10/14	11.6	77.77	0	0.00	77.90	11.6	2,353	0.49%
2022/10/13	0.2	77.10	0.4	76.00	75.50	-0.2	2,377	-0.01%
2022/10/12	10	78.40	15.4	78.20	78.10	-5.3	2,349	-0.23%
2022/10/11	4.1	78.58	4.4	78.98	79.00	-0.3	2,434	-0.01%
2022/10/07	3	80.03	150	80.15	80.00	-147	2,440	-6.02%	大賣/鉅額交易
2022/10/06	10	80.50	600	80.64	80.60	-590	2,439	-24.19%	大賣/鉅額交易
2022/10/05	7	80.79	0	0.00	80.90	7	2,466	0.28%
2022/10/04	15	81.47	600	81.15	81.10	-585	2,478	-23.60%	大賣/鉅額交易
2022/10/03	3	81.70	1	81.20	81.40	2	2,485	0.08%
2022/09/30	38	82.39	4	82.08	82.90	34	2,506	1.36%
2022/09/29	12	80.59	8.1	80.80	81.70	3.9	2,486	0.16%
2022/09/28	7.8	79.72	3	79.50	80.10	4.8	2,503	0.19%
2022/09/27	2.5	79.20	0	0.00	79.50	2.5	2,528	0.10%
2022/09/26	2	79.00	0	0.00	79.60	2	2,562	0.08%
2022/09/23	200	79.48	0.1	79.70	79.40	199.9	2,590	7.72%	大買/鉅額交易
2022/09/22	9.2	78.95	11.1	79.16	79.30	-2	2,605	-0.08%
2022/09/21	1	80.20	0	0.00	80.60	1	2,543	0.04%
2022/09/20	11.1	80.93	0	0.00	80.90	11.1	2,540	0.44%
2022/09/19	3	81.30	0	0.00	81.30	3	2,567	0.12%
2022/09/16	1	80.90	0.7	81.20	82.60	0.3	2,616	0.01%
2022/09/15	4.3	81.42	3.1	81.70	81.80	1.2	2,604	0.05%
2022/09/14	2.1	81.61	18.9	81.84	81.40	-16.8	2,602	-0.65%
2022/09/13	1	82.30	0.2	82.70	82.90	0.8	2,658	0.03%
2022/09/12	20	82.19	3	82.17	82.50	17	2,721	0.63%
2022/09/08	1.1	80.53	9.9	81.33	81.40	-8.8	2,808	-0.31%
2022/09/07	6.1	80.98	9	81.00	80.60	-2.9	2,828	-0.10%
2022/09/06	1	82.40	0	0.00	82.40	1	2,841	0.04%
2022/09/05	17	81.87	0	0.00	81.80	17	2,895	0.59%
2022/09/02	6.3	82.17	0	0.00	82.00	6.3	2,957	0.21%
2022/09/01	6	81.82	6.2	83.46	83.30	-0.2	2,964	-0.01%
2022/08/31	2	82.90	20	83.21	83.80	-18	2,924	-0.62%
2022/08/30	34.2	83.30	0	0.00	83.20	34.2	2,900	1.18%
2022/08/29	1	84.20	0	0.00	83.70	1	2,868	0.03%
2022/08/26	6	86.27	0	0.00	86.40	6	2,836	0.21%
2022/08/25	4	85.58	1.2	86.00	86.40	2.8	2,844	0.10%
2022/08/24	3.2	84.98	0	0.00	85.10	3.2	2,835	0.11%
2022/08/23	0.1	84.90	0	0.00	84.60	0.1	2,907	0.00%
2022/08/22	1.2	84.87	0	0.00	85.50	1.2	2,946	0.04%
2022/08/19	0	85.20	0	0.00	85.70	0	2,963	0.00%
2022/08/18	0	0.00	21.6	85.10	85.60	-21.6	2,965	-0.73%
2022/08/17	21.1	84.73	21	85.42	85.10	0.1	2,979	0.00%
2022/08/16	0.2	84.60	0	84.80	84.40	0.2	2,938	0.01%
2022/08/15	0	84.10	27.6	84.21	84.60	-27.6	2,949	-0.94%
2022/08/12	4.2	83.74	3	83.53	83.60	1.2	2,967	0.04%
2022/08/11	40.2	82.40	5.2	82.80	82.70	35.1	2,969	1.18%
2022/08/10	3	82.00	7.9	82.22	81.90	-4.9	3,007	-0.16%
2022/08/09	1	82.90	0	0.00	82.60	1	3,005	0.03%
2022/08/08	0.1	83.00	0	0.00	82.80	0.1	3,008	0.00%
2022/08/05	2.2	83.12	1	83.60	83.10	1.2	3,027	0.04%
2022/08/04	20.3	82.57	0	0.00	82.50	20.3	3,031	0.67%
2022/08/02	0	84.10	25	83.51	83.60	-25	3,013	-0.83%
2022/08/01	90.2	84.40	0	0.00	84.50	90.2	3,016	2.99%
2022/07/28	8	84.28	1	84.00	84.10	7	3,049	0.23%
2022/07/27	0	0.00	2	83.60	84.00	-2	3,046	-0.07%
2022/07/26	10	84.00	0	0.00	83.50	10	3,045	0.33%
2022/07/25	1	83.40	5	82.80	83.90	-4	3,066	-0.13%
2022/07/22	5.1	82.60	1	82.60	82.60	4.1	3,090	0.13%
2022/07/21	11.3	82.91	7	82.53	83.30	4.3	3,085	0.14%
2022/07/20	1	83.50	0	0.00	82.60	1	3,091	0.03%
2022/07/19	0	84.50	0	0.00	84.70	0	3,084	0.00%
2022/07/18	10	82.00	12	83.28	84.20	-2	3,087	-0.06%
2022/07/15	13.1	82.71	0	0.00	82.10	13.1	2,991	0.44%
2022/07/14	2	84.20	1	84.70	84.40	1	2,969	0.03%
2022/07/13	2	83.30	1	85.00	84.20	1	2,964	0.03%
2022/07/12	1.1	86.06	0	0.00	82.80	1.1	2,925	0.04%
2022/07/11	1.1	88.23	0	0.00	87.70	1.1	2,889	0.04%
2022/07/07	1	90.10	0	0.00	89.50	1	2,845	0.04%
2022/07/06	6.1	91.46	0	0.00	90.30	6.1	2,827	0.22%
2022/07/05	2	93.10	0	0.00	93.30	2	2,822	0.07%
2022/07/04	0	0.00	3	95.50	94.90	-3	2,783	-0.11%
2022/07/01	0	0.00	33	93.15	93.00	-33	2,781	-1.19%
2022/06/28	0	0.00	16	95.70	96.00	-16	2,779	-0.58%
2022/06/27	49	96.01	2	95.85	95.20	47	2,803	1.68%
2022/06/24	182	95.25	1	94.80	95.00	181	2,768	6.54%	大買/鉅額交易
2022/06/23	0	0.00	2	93.40	93.40	-2	2,723	-0.07%
2022/06/22	1	92.00	0	0.00	92.10	1	2,695	0.04%
2022/06/21	2	92.85	1	92.50	93.90	1	2,668	0.04%
2022/06/20	1	95.50	0	0.00	94.50	1	2,615	0.04%
2022/06/16	10	97.34	1.1	96.91	95.80	8.9	2,454	0.36%
2022/06/15	96.9	96.87	198.8	96.89	96.90	-101.9	2,471	-4.12%	大賣/鉅額交易
2022/06/14	24.5	96.79	12.5	95.20	96.90	12	2,479	0.48%
2022/06/13	1	94.60	36	95.17	95.30	-35	2,490	-1.41%
2022/06/10	1	96.40	0	0.00	96.00	1	2,474	0.04%
2022/06/09	6.1	96.91	1	96.70	97.00	5.1	2,524	0.20%
2022/06/07	0	0.00	17.3	95.58	95.30	-17.3	2,663	-0.65%
2022/06/06	0	0.00	2.2	96.48	96.70	-2.2	2,719	-0.08%
2022/06/02	20	95.29	61	95.47	95.80	-41	2,791	-1.47%
2022/06/01	34	96.21	0	0.00	96.00	34	2,968	1.15%
2022/05/31	36.7	96.88	1	95.70	96.80	35.7	3,005	1.19%
2022/05/30	45	96.02	8.7	96.22	96.30	36.4	2,974	1.22%
2022/05/27	0	0.00	11	95.03	95.00	-11	2,993	-0.37%
2022/05/26	1	94.40	4	95.23	93.90	-3	3,041	-0.10%
2022/05/25	0	0.00	4.2	95.03	95.00	-4.2	3,072	-0.14%
2022/05/20	22.1	93.92	1	94.18	94.40	21.1	3,149	0.67%
2022/05/19	1	92.30	3	92.43	92.70	-2	3,131	-0.06%
2022/05/18	0	0.00	3	93.47	93.80	-3	3,117	-0.10%
2022/05/17	1	92.60	0	0.00	92.20	1	3,110	0.03%
2022/05/13	0	0.00	1	90.10	90.50	-1	3,159	-0.03%
2022/05/12	1.3	89.15	0	0.00	88.70	1.3	3,203	0.04%
2022/05/11	0	0.00	0.1	90.10	90.20	-0.1	3,218	0.00%
2022/05/10	0	0.00	3	90.10	90.10	-3	3,215	-0.09%
2022/05/09	4	89.23	10	90.38	90.40	-6	3,235	-0.19%
2022/05/06	0	0.00	14.2	90.91	91.20	-14.2	3,221	-0.44%
2022/05/05	0	0.00	16.5	91.77	91.90	-16.5	3,235	-0.51%
2022/05/04	0	90.70	2	90.35	90.20	-1.9	3,227	-0.06%
2022/05/03	0	91.00	8	90.00	90.20	-8	3,290	-0.24%
2022/04/29	1	88.34	3	91.90	91.60	-2	3,296	-0.06%
2022/04/28	4	88.83	1.1	89.30	89.20	2.9	3,289	0.09%
2022/04/27	1.1	89.50	0	0.00	89.10	1.1	3,267	0.03%
2022/04/26	0.1	90.29	0	0.00	89.70	0.1	3,258	0.00%
2022/04/25	4.3	89.98	0	0.00	90.10	4.3	3,251	0.13%
2022/04/22	2	91.70	1	91.60	92.00	1	3,213	0.03%
2022/04/21	28	92.70	0	0.00	92.40	28	3,221	0.87%
2022/04/20	20	92.25	169.1	93.15	92.70	-149.1	3,235	-4.61%	大賣/鉅額交易
2022/04/19	26	92.14	0	0.00	92.20	26	3,228	0.81%
2022/04/18	2	92.00	15.2	92.01	91.80	-13.2	3,249	-0.41%
2022/04/15	2.2	92.52	0	0.00	92.50	2.2	3,248	0.07%
2022/04/14	5	93.52	58	93.56	93.40	-53	3,252	-1.63%
2022/04/13	6.1	93.63	57	93.61	94.00	-50.9	3,269	-1.56%
2022/04/12	22.1	92.76	6	92.68	92.80	16.1	3,257	0.49%
2022/04/11	31	93.20	17.4	94.32	93.30	13.6	3,256	0.42%
2022/04/08	20	94.03	0.4	93.80	94.40	19.6	3,228	0.61%
2022/04/07	12.5	94.11	4.5	94.01	93.60	8	3,227	0.25%
2022/04/06	25.2	94.22	38.6	95.02	95.50	-13.3	3,225	-0.41%
2022/04/01	10	94.19	0	0.00	94.50	10	3,181	0.31%
2022/03/31	9	95.03	2	94.90	94.30	7	3,181	0.22%
2022/03/30	131	94.70	148.7	95.27	95.10	-17.7	3,161	-0.56%	大買/大賣/
2022/03/29	11.1	95.06	0	0.00	94.70	11.1	3,122	0.36%
2022/03/28	31.2	94.77	1.1	94.83	95.10	30.1	3,110	0.97%
2022/03/25	1	95.00	0	0.00	96.20	1	3,117	0.03%
2022/03/24	13.2	95.70	0	0.00	95.40	13.2	3,121	0.42%
2022/03/23	44	96.23	3	96.07	96.20	41	3,159	1.30%
2022/03/22	5	96.06	0	96.00	96.10	5	3,163	0.16%
2022/03/21	65	95.94	7.5	95.88	95.60	57.5	3,237	1.78%
2022/03/18	13	95.66	0	0.00	95.70	13	3,252	0.40%
2022/03/17	37.7	95.45	9	95.54	96.00	28.7	3,226	0.89%
2022/03/16	3.1	93.45	3.8	93.20	94.90	-0.7	3,170	-0.02%
2022/03/15	1	94.20	10	93.60	93.60	-9	3,114	-0.29%
2022/03/14	2	94.85	0	0.00	95.20	2	3,089	0.06%
2022/03/11	67	95.86	0	0.00	95.70	67	3,053	2.19%
2022/03/10	12.6	98.53	0	0.00	98.00	12.6	2,967	0.42%
2022/03/09	0	0.00	25.2	99.84	100.00	-25.2	2,885	-0.87%
2022/03/08	18	98.95	22	99.42	99.20	-4	2,821	-0.14%
2022/03/07	15.1	101.30	3.1	102.16	100.50	12	2,755	0.43%
2022/03/04	4	100.13	0	0.00	100.50	4	2,671	0.15%
2022/03/03	5	101.30	0	0.00	101.50	5	2,656	0.19%
2022/03/02	1.1	102.41	4.1	101.61	100.50	-3	2,639	-0.11%
2022/03/01	10.5	100.10	7	99.99	100.00	3.5	2,584	0.13%
2022/02/25	67	96.52	17	97.06	97.80	50	2,546	1.96%
2022/02/24	23	96.36	18.7	96.70	96.90	4.3	2,542	0.17%
2022/02/23	4	96.90	4	97.15	97.30	0	2,563	0.00%
2022/02/22	3.1	96.12	0	0.00	96.10	3.1	2,608	0.12%
2022/02/21	1	98.00	0	0.00	98.00	1	2,601	0.04%
2022/02/18	5	98.98	5	98.60	98.50	0	2,635	0.00%
2022/02/17	2	99.65	0	0.00	99.50	2	2,633	0.08%
2022/02/16	11	98.43	53	98.63	98.60	-42	2,618	-1.60%
2022/02/15	0	0.00	0.1	98.70	97.90	-0.1	2,589	0.00%
2022/02/14	18	99.66	18	99.36	98.90	0	2,581	0.00%
2022/02/11	25	98.54	69	98.75	98.70	-44	2,541	-1.73%
2022/02/10	24.1	98.70	71	98.47	98.50	-47	2,523	-1.86%
2022/02/09	40	97.71	6	98.67	98.90	34	2,536	1.34%
2022/02/08	13	97.92	21	98.20	98.00	-8	2,546	-0.31%
2022/02/07	26	97.69	5.2	97.30	97.80	20.8	2,551	0.82%
2022/01/26	51	96.34	6.8	96.26	96.10	44.2	2,550	1.73%
2022/01/25	21.3	95.58	8.3	95.52	95.60	13	2,596	0.50%
2022/01/24	119.5	97.86	0.1	97.80	98.00	119.4	2,567	4.65%	大買/鉅額交易
2022/01/21	0	0.00	15.7	96.69	96.70	-15.7	2,589	-0.61%
2022/01/20	6.8	98.31	0	0.00	98.10	6.8	2,608	0.26%
2022/01/19	28	98.15	21.8	97.85	98.20	6.2	2,618	0.24%
2022/01/18	0.2	97.88	65	98.02	98.00	-64.8	2,624	-2.47%
2022/01/14	0	0.00	11.3	98.04	98.50	-11.3	2,678	-0.42%
2022/01/13	3	100.00	0	0.00	100.50	3	2,701	0.11%
2022/01/12	19	98.95	1	99.10	99.40	18	2,723	0.66%
2022/01/11	52.3	97.82	15	96.80	98.40	37.3	2,767	1.35%
2022/01/10	10.1	97.60	66	97.33	97.80	-56	2,821	-1.98%
2022/01/07	31	97.65	1	97.60	97.30	30	2,863	1.05%
2022/01/06	3	96.77	25	96.55	97.30	-22	2,895	-0.76%
2022/01/05	1	96.30	1.4	96.43	96.20	-0.4	2,965	-0.01%
2021/12/30	0.1	96.60	0	0.00	95.90	0.1	3,177	0.00%
2021/12/29	0.1	96.30	0	0.00	96.50	0.1	3,329	0.00%
2021/12/28	2.1	96.71	0	0.00	97.00	2.1	3,500	0.06%
2021/12/27	0	0.00	3	96.70	97.10	-3	3,556	-0.08%
2021/12/24	29.2	96.63	17	96.92	96.80	12.2	3,678	0.33%
2021/12/23	47	95.95	3	96.00	96.20	44	3,807	1.16%
2021/12/22	1	94.80	0	95.20	95.00	1	4,196	0.02%
2021/12/21	137	94.85	1	94.90	95.00	136	4,273	3.18%	大買/鉅額交易
2021/12/20	1.1	94.91	11.9	95.00	95.00	-10.8	4,381	-0.25%
2021/12/17	25	95.60	150.1	95.10	95.90	-125.1	4,398	-2.84%	大賣/鉅額交易
2021/12/16	12	95.15	0	0.00	95.10	12	4,376	0.27%
2021/12/15	4	94.73	40	94.40	94.70	-36	4,413	-0.82%
2021/12/14	0.1	95.60	0	96.50	95.60	0	4,378	0.00%
2021/12/13	1	95.70	0	0.00	95.70	1	4,375	0.02%
2021/12/10	1	96.70	0	0.00	96.70	1	4,362	0.02%
2021/12/08	7	97.60	1	97.70	97.70	6	4,361	0.14%
2021/12/07	1	97.00	2	97.20	97.70	-1	4,344	-0.02%
2021/12/06	1.7	97.02	1	97.10	97.00	0.7	4,335	0.02%
2021/12/03	1	96.80	1	96.80	97.00	0	4,360	0.00%
2021/12/02	6.5	97.02	2.1	95.94	97.00	4.4	4,350	0.10%
2021/12/01	3	96.50	0	0.00	96.80	3	4,344	0.07%
2021/11/30	0	0.00	0.3	97.00	95.40	-0.3	4,355	-0.01%
2021/11/29	4	96.40	4	96.40	97.20	0	4,255	0.00%
2021/11/25	0	98.30	0	0.00	98.40	0	4,241	0.00%
2021/11/24	0	0.00	35	98.19	98.80	-35	4,279	-0.82%
2021/11/23	1.1	96.20	0	0.00	96.00	1.1	4,262	0.03%
2021/11/22	9.3	97.21	0	0.00	97.00	9.3	4,313	0.21%
2021/11/19	5.1	98.87	9.3	99.21	98.80	-4.2	4,257	-0.10%
2021/11/18	44.3	100.05	2	99.70	100.50	42.3	4,262	0.99%
2021/11/17	6	101.00	2	100.50	101.50	4	4,222	0.09%
2021/11/16	7	102.00	0	0.00	102.00	7	4,222	0.17%
2021/11/15	5.1	102.50	1	103.00	103.00	4.1	4,332	0.09%
2021/11/12	0	0.00	2	102.50	102.50	-2	4,341	-0.05%
2021/11/11	9	100.78	153	101.37	102.00	-144	4,342	-3.32%	大賣/鉅額交易
2021/11/10	0	0.00	30	102.18	102.50	-30	4,333	-0.69%
2021/11/09	17.1	101.38	1	102.50	101.50	16.1	4,332	0.37%
2021/11/08	16.4	101.70	0	0.00	102.00	16.4	4,327	0.38%
2021/11/05	2.6	102.00	0	0.00	102.00	2.6	4,324	0.06%
2021/11/03	1	102.00	0.2	101.81	102.00	0.8	4,323	0.02%
2021/11/02	0.3	102.00	0	0.00	102.50	0.3	4,322	0.01%
2021/11/01	0	0.00	7.2	101.35	101.50	-7.2	4,306	-0.17%
2021/10/29	4	100.50	2	100.00	100.00	2	4,311	0.05%
2021/10/28	2	102.00	201.1	102.42	102.00	-199.1	4,335	-4.59%	大賣/鉅額交易
2021/10/27	150	103.51	0	0.00	104.00	150	4,335	3.46%	大買/鉅額交易
2021/10/25	0.1	103.50	0	0.00	103.50	0.1	4,400	0.00%
2021/10/22	1	101.00	3	101.33	101.50	-2	4,451	-0.04%
2021/10/21	0	104.50	3.5	103.64	103.50	-3.5	4,467	-0.08%
2021/10/20	7	103.93	0	0.00	104.00	7	4,547	0.15%
2021/10/19	35.8	104.51	0	0.00	104.50	35.8	4,570	0.78%
2021/10/18	2	104.50	1.6	104.91	105.00	0.4	4,542	0.01%
2021/10/15	10.5	102.95	3.2	102.97	103.00	7.3	4,535	0.16%
2021/10/14	4.2	101.00	4	100.25	101.00	0.2	4,520	0.00%
2021/10/13	2.1	103.49	0.1	103.50	103.00	2	4,517	0.04%
2021/10/12	4.1	100.63	1	102.00	102.00	3.1	4,479	0.07%
2021/10/08	0.7	101.00	7	101.00	101.50	-6.3	4,433	-0.14%
2021/10/07	2.9	102.00	11	101.73	102.00	-8.1	4,387	-0.19%
2021/10/06	167	100.42	4	100.60	101.50	163	4,290	3.80%	大買/鉅額交易
2021/10/05	33.1	99.03	2	99.05	98.90	31.1	4,158	0.75%
2021/10/04	2	97.35	4.1	98.34	97.40	-2.1	3,976	-0.05%
2021/10/01	5.1	96.65	84.1	96.99	96.80	-79	3,945	-2.00%
2021/09/30	44.1	101.05	31.1	99.31	99.20	13	3,847	0.34%
2021/09/29	279	103.84	179.4	101.94	102.00	99.7	3,739	2.66%	大買/大賣/
2021/09/28	37.1	98.07	3	98.17	99.70	34.1	3,451	0.99%
2021/09/27	2	96.45	11	96.59	96.60	-9	3,475	-0.26%
2021/09/24	27	95.94	3	95.00	95.00	24	3,347	0.72%
2021/09/23	0.1	94.30	0	0.00	94.50	0.1	3,309	0.00%
2021/09/22	3.1	93.10	1.7	93.92	92.80	1.4	3,305	0.04%
2021/09/17	15	95.70	0	0.00	95.70	15	3,233	0.46%
2021/09/16	0	0.00	19	97.58	97.50	-19	3,210	-0.59%
2021/09/15	0	0.00	1	97.90	97.30	-1	3,209	-0.03%
2021/09/14	1	97.70	2	97.80	98.00	-1	3,255	-0.03%
2021/09/13	0	97.00	0	0.00	97.30	0	3,254	0.00%
2021/09/10	5	96.10	0	0.00	96.60	5	3,292	0.15%
2021/09/09	4	95.08	1	96.50	96.00	3	3,357	0.09%
2021/09/08	0	0.00	18.2	96.89	95.70	-18.2	3,358	-0.54%
2021/09/07	1	96.50	0	0.00	96.30	1	3,393	0.03%
2021/09/06	7	96.70	3	97.03	96.60	4	3,410	0.12%
2021/09/02	0	0.00	0.1	96.50	96.20	-0.1	3,406	0.00%
2021/09/01	11	97.07	0	0.00	96.70	11	3,458	0.32%
2021/08/31	0	0.00	62	97.00	97.80	-62	3,493	-1.77%
2021/08/30	1.2	97.82	10	98.03	98.50	-8.8	3,494	-0.25%
2021/08/27	15	95.93	2	95.70	96.30	13	3,493	0.37%
2021/08/26	0	0.00	4	95.85	95.40	-4	3,549	-0.11%
2021/08/25	1	93.90	0	0.00	94.60	1	3,537	0.03%
2021/08/24	0	0.00	1.1	95.04	95.00	-1.1	3,542	-0.03%
2021/08/23	1	91.80	0	0.00	92.80	1	3,505	0.03%
2021/08/20	1	91.70	1	91.60	91.30	0	3,502	0.00%
2021/08/19	1	92.10	0	0.00	91.10	1	3,544	0.03%
2021/08/18	3	93.73	152.2	94.06	94.40	-149.2	3,446	-4.33%	大賣/鉅額交易
2021/08/17	1.1	95.65	150	95.21	95.30	-148.9	3,439	-4.33%	大賣/鉅額交易
2021/08/16	0	0.00	9	95.81	95.50	-9	3,426	-0.26%
2021/08/13	0	0.00	16	96.38	96.50	-16	3,442	-0.46%
2021/08/12	18	97.38	1	97.30	96.90	17	3,473	0.49%
2021/08/11	1	96.90	0	0.00	97.40	1	3,518	0.03%
2021/08/10	27	95.87	0	0.00	96.50	27	3,543	0.76%
2021/08/09	1	94.70	0.1	96.00	96.70	0.9	3,594	0.03%
2021/08/06	1	96.90	0	0.00	96.80	1	3,609	0.03%
2021/08/05	2	96.90	0	0.00	97.00	2	3,675	0.05%
2021/08/04	8.1	97.27	149	97.28	97.50	-140.9	3,804	-3.70%	大賣/鉅額交易
2021/08/03	4.1	97.34	0	0.00	97.90	4.1	3,930	0.10%
2021/07/30	4.1	97.62	4	97.30	97.30	0.1	3,976	0.00%
2021/07/29	3	97.77	3	98.30	99.00	0	4,112	0.00%
2021/07/28	2.1	98.52	0.2	99.00	98.50	1.9	4,132	0.04%
2021/07/27	2.1	98.24	6	98.43	98.30	-4	4,215	-0.09%
2021/07/26	4	97.35	2	97.75	97.80	2	4,192	0.05%
2021/07/23	13.4	102.14	5	101.20	100.50	8.3	4,119	0.20%
2021/07/22	0.1	101.50	5	100.50	100.50	-4.9	4,100	-0.12%
2021/07/21	0	0.00	156	99.15	100.50	-156	4,092	-3.81%	大賣/鉅額交易
2021/07/20	3	100.00	2	100.25	100.00	1	4,053	0.02%
2021/07/19	7	101.57	0	0.00	102.00	7	4,079	0.17%
2021/07/16	2	105.00	0.2	105.50	102.00	1.8	4,121	0.04%
2021/07/15	12	105.00	0.1	105.00	105.50	11.9	4,188	0.28%
2021/07/13	0	0.00	16	107.00	106.50	-16	4,297	-0.37%
2021/07/12	4.3	107.04	0	0.00	107.00	4.3	4,329	0.10%
2021/07/09	2.1	107.04	8	110.00	110.00	-5.9	4,367	-0.14%
2021/07/08	1	110.00	1.1	109.55	109.00	-0.1	4,401	0.00%
2021/07/07	3	111.84	1.3	111.62	112.00	1.7	4,490	0.04%
2021/07/06	1	117.47	1	114.50	114.50	0	4,525	0.00%
2021/07/05	18.3	115.53	9.2	115.46	115.50	9.1	4,516	0.20%
2021/07/02	5.1	109.51	6	110.25	110.00	-0.9	4,449	-0.02%
2021/07/01	0	0.00	0	106.50	106.00	0	4,381	0.00%
2021/06/30	1	107.98	0.3	107.50	106.50	0.8	4,412	0.02%
2021/06/29	2	107.00	2	107.25	108.00	0	4,431	0.00%
2021/06/28	0	0.00	5	108.50	108.50	-5	4,466	-0.11%
2021/06/25	1	110.00	20	109.00	109.00	-19	4,515	-0.42%
2021/06/23	0	0.00	3	108.50	110.00	-3	4,574	-0.07%
2021/06/22	1	106.00	0.1	105.50	106.00	0.9	4,564	0.02%
2021/06/21	3	103.67	0	0.00	103.50	3	4,583	0.07%
2021/06/18	0.1	105.00	0	0.00	104.50	0.1	4,556	0.00%
2021/06/17	4.2	108.50	0	0.00	108.50	4.2	4,507	0.09%
2021/06/16	4	111.50	3	110.67	111.50	1	4,606	0.02%
2021/06/15	8	109.00	0	0.00	108.50	8	4,591	0.17%
2021/06/10	5.1	109.30	7	109.93	109.50	-1.9	4,666	-0.04%
2021/06/09	56	109.08	1	109.50	110.00	55	4,650	1.18%
2021/06/08	0.3	108.00	3	108.17	107.50	-2.7	4,635	-0.06%
2021/06/07	1	106.00	1	108.00	106.50	0	4,638	0.00%
2021/06/04	31	106.68	5.1	106.98	106.50	26	4,627	0.56%
2021/06/03	3.1	107.02	2	105.75	106.00	1.1	4,634	0.02%
2021/06/02	81	105.41	5.1	105.49	106.00	75.9	4,655	1.63%
2021/05/31	0.1	99.90	0	0.00	100.00	0.1	4,740	0.00%
2021/05/25	0	0.00	11.1	99.66	99.50	-11.1	5,071	-0.22%
2021/05/21	4	98.20	0	0.00	98.20	4	5,256	0.08%
2021/05/20	0	97.90	0	0.00	97.30	0	5,272	0.00%
2021/05/19	1	99.00	0	0.00	98.10	1	5,300	0.02%
2021/05/18	0.1	97.10	0	0.00	99.00	0.1	5,314	0.00%
2021/05/14	39	94.84	21	95.89	96.70	18	5,492	0.33%
2021/05/13	11	96.87	10	96.78	95.00	1	5,442	0.02%
2021/05/12	166	98.56	6.5	102.81	97.70	159.5	5,353	2.98%	大買/鉅額交易
2021/05/11	152.1	104.89	29	107.21	104.00	123.1	5,235	2.35%	大買/鉅額交易
2021/05/10	6.1	107.45	1.5	105.33	107.50	4.6	5,101	0.09%
2021/05/07	10	106.05	2	105.25	105.00	8	5,150	0.16%
2021/05/06	5.1	107.06	9.3	107.01	108.50	-4.2	5,110	-0.08%
2021/05/05	1	104.50	11	104.00	104.00	-10	4,912	-0.20%
2021/05/04	0	0.00	13	104.15	101.00	-13	4,927	-0.26%
2021/05/03	0	0.00	0.4	101.50	102.00	-0.4	4,778	-0.01%
2021/04/29	0	0.00	2	102.50	103.50	-2	4,790	-0.04%
2021/04/28	10	102.50	1	103.00	103.00	9	4,769	0.19%
2021/04/27	0	102.50	0	0.00	103.00	0	4,823	0.00%
2021/04/26	1	102.00	8	102.13	102.50	-7	4,836	-0.14%
2021/04/23	1	100.50	0	0.00	102.50	1	4,841	0.02%
2021/04/22	0.3	99.75	10	101.00	101.00	-9.7	4,853	-0.20%
2021/04/21	0.3	99.60	2	101.50	99.00	-1.7	4,784	-0.04%
2021/04/20	0.3	102.00	26	102.50	103.00	-25.7	4,722	-0.55%
2021/04/19	9	102.67	12	102.17	103.00	-3	4,728	-0.06%
2021/04/16	8	102.50	1.4	102.00	102.00	6.6	4,702	0.14%
2021/04/15	0	0.00	3.5	101.43	101.50	-3.5	4,770	-0.07%
2021/04/14	22.3	99.72	1	99.80	99.20	21.3	4,746	0.45%
2021/04/13	0	0.00	8.1	99.31	100.00	-8.1	4,773	-0.17%
2021/04/12	0	0.00	1	98.10	98.20	-1	4,721	-0.02%
2021/04/09	0	0.00	5.1	97.67	98.00	-5.1	4,717	-0.11%
2021/04/08	1	98.10	15	98.19	98.20	-14	4,801	-0.29%
2021/04/07	1	97.40	2.6	97.55	98.00	-1.6	4,883	-0.03%
2021/04/06	0.2	97.40	1.2	97.31	97.40	-1	4,853	-0.02%
2021/04/01	0	0.00	2	96.95	96.70	-2	4,850	-0.04%
2021/03/31	0	0.00	2	96.65	96.80	-2	4,836	-0.04%
2021/03/30	19	96.11	4	96.65	96.60	15	4,785	0.31%
2021/03/29	8.2	96.66	5	96.70	96.60	3.2	4,749	0.07%
2021/03/26	3	96.57	1.3	96.85	96.80	1.7	4,737	0.04%
2021/03/25	3.3	95.35	9	95.54	95.60	-5.7	4,729	-0.12%
2021/03/24	9	95.39	14.4	95.54	95.40	-5.4	4,725	-0.11%
2021/03/23	2	96.30	2	96.10	96.10	0	4,734	0.00%
2021/03/22	3.3	95.81	301	96.23	96.30	-297.7	4,813	-6.19%	大賣/鉅額交易
2021/03/19	11.4	96.03	6.1	95.65	95.80	5.4	4,833	0.11%
2021/03/18	4	98.98	15	97.78	98.20	-11	4,728	-0.23%
2021/03/17	1	98.90	11	98.92	98.20	-10	4,719	-0.21%
2021/03/16	11	100.23	25	99.34	100.50	-14	4,676	-0.30%
2021/03/15	28	100.50	3.1	100.50	100.50	24.9	4,695	0.53%
2021/03/12	5	101.50	15	100.77	101.50	-10	4,724	-0.21%
2021/03/11	12.5	102.78	10	103.00	103.00	2.5	4,729	0.05%
2021/03/10	0	0.00	20	101.00	101.50	-20	4,754	-0.42%
2021/03/09	5	101.70	0	0.00	101.50	5	4,752	0.11%
2021/03/08	9	102.72	12.2	102.57	102.50	-3.2	4,739	-0.07%
2021/03/05	312	99.47	12.2	99.42	99.00	299.8	4,688	6.39%	大買/鉅額交易
2021/03/04	24.7	99.10	158.4	98.87	99.80	-133.7	4,785	-2.79%	大賣/鉅額交易
2021/03/03	50.2	99.34	5	99.90	100.00	45.2	4,698	0.96%
2021/03/02	29.8	98.00	2	98.80	97.00	27.8	4,609	0.60%
2021/02/26	0.3	101.50	8	100.50	100.00	-7.8	4,582	-0.17%
2021/02/25	0	0.00	32	102.83	102.50	-32	4,480	-0.71%
2021/02/24	33	101.53	34	100.32	100.50	-1	4,501	-0.02%
2021/02/23	315	101.97	6	100.55	103.00	309	4,467	6.92%	大買/鉅額交易
2021/02/22	18.3	98.27	42	98.50	98.20	-23.7	4,384	-0.54%
2021/02/19	3	96.47	0	0.00	97.00	3	4,437	0.07%
2021/02/18	22	96.75	22.1	96.90	96.60	-0.1	4,452	0.00%
2021/02/17	22	95.95	0.9	95.87	95.80	21.1	4,480	0.47%
2021/02/05	0.8	91.51	0	0.00	91.90	0.8	4,398	0.02%
2021/02/04	1.1	90.50	7.2	91.50	91.20	-6.1	4,439	-0.14%
2021/02/03	1	91.30	10.3	91.28	91.70	-9.3	4,752	-0.20%
2021/02/02	53.2	92.00	2.1	91.62	91.40	51.1	4,936	1.03%
2021/01/29	3	89.93	8.6	89.99	89.10	-5.6	4,882	-0.11%
2021/01/28	0	0.00	30.6	91.77	91.40	-30.6	4,781	-0.64%
2021/01/27	15	94.10	16.3	94.69	94.00	-1.3	4,736	-0.03%
2021/01/26	53	93.87	11	93.52	93.70	42	4,750	0.88%
2021/01/25	0	0.00	1	94.40	95.90	-1	4,705	-0.02%
2021/01/22	50	94.69	25.9	94.81	94.50	24.1	4,746	0.51%
2021/01/21	0	0.00	4	96.40	96.20	-4	4,723	-0.08%
2021/01/20	21	96.58	4.5	95.97	95.20	16.5	4,716	0.35%
2021/01/19	14	98.01	4	97.83	99.20	10	4,621	0.22%
2021/01/18	11	98.00	58.1	97.83	98.00	-47.1	4,596	-1.02%
2021/01/15	7	99.43	0	0.00	99.10	7	4,561	0.15%
2021/01/14	3	101.48	14	101.57	102.00	-11	4,552	-0.24%
2021/01/13	1	101.50	2	101.75	102.00	-1	4,549	-0.02%
2021/01/12	3.5	100.29	2	100.50	101.00	1.5	4,493	0.03%
2021/01/11	23	101.76	0	0.00	102.00	23	4,454	0.52%
2021/01/08	0	102.50	17	101.18	104.00	-17	4,413	-0.38%
2021/01/07	10	100.00	2	100.00	100.00	8	4,316	0.19%
2021/01/06	1	98.30	32.2	99.79	99.50	-31.2	4,293	-0.73%
2021/01/05	2	98.60	2.2	98.89	99.20	-0.2	4,211	-0.01%
2021/01/04	19	98.97	2.1	100.20	100.00	16.9	4,175	0.40%
2020/12/31	24.1	99.81	15	100.01	99.80	9.1	4,124	0.22%
2020/12/30	14	97.02	14	97.48	98.50	0	4,049	0.00%
2020/12/29	0	0.00	8.1	94.91	95.40	-8.1	3,967	-0.20%
2020/12/28	1.3	95.16	84	94.81	95.40	-82.8	3,990	-2.07%
2020/12/25	1	93.60	10	94.55	94.20	-9	3,954	-0.23%
2020/12/24	2	94.40	18	94.39	94.50	-16	3,950	-0.40%
2020/12/23	2	93.10	10.1	93.54	93.40	-8.1	3,950	-0.21%
2020/12/22	1	93.70	5	94.60	93.50	-4	3,957	-0.10%
2020/12/21	1	92.80	3	94.40	94.90	-2	4,034	-0.05%
2020/12/18	1	92.80	0	0.00	92.80	1	4,011	0.02%
2020/12/17	1	93.80	0.1	94.27	94.00	1	4,005	0.02%
2020/12/16	250.1	94.32	6	94.68	94.70	244.1	4,000	6.10%	大買/鉅額交易
2020/12/15	1	93.50	1	92.64	93.00	0	3,999	0.00%
2020/12/14	0	0.00	1.2	94.14	94.50	-1.2	3,980	-0.03%
2020/12/11	1	94.40	5	94.00	94.40	-4	3,975	-0.10%
2020/12/10	2	94.10	1	93.70	93.20	1	3,936	0.03%
2020/12/09	2	94.30	1	93.90	94.30	1	3,919	0.03%
2020/12/08	193	92.82	8	92.59	92.90	185	3,882	4.77%	大買/鉅額交易
2020/12/07	4	93.90	1	95.00	93.90	3	3,852	0.08%
2020/12/04	6	94.20	3	93.87	94.90	3	3,821	0.08%
2020/12/03	8	93.04	0	0.00	92.80	8	3,754	0.21%
2020/12/01	5	92.52	18	92.68	92.70	-13	3,733	-0.35%
2020/11/30	10.3	94.06	1	94.50	90.50	9.3	3,718	0.25%
2020/11/27	1.1	94.14	1	93.90	94.50	0.1	3,575	0.00%
2020/11/25	501	95.76	1.2	95.95	95.20	499.8	3,579	13.96%	大買/鉅額交易
2020/11/24	1	95.00	1	95.60	94.80	0	3,530	0.00%
2020/11/23	14.2	96.10	158.6	95.04	94.70	-144.4	3,470	-4.16%	大賣/鉅額交易
2020/11/20	301	93.78	0	0.00	93.90	301	3,367	8.94%	大買/鉅額交易
2020/11/19	1	94.00	2	93.65	94.00	-1	3,345	-0.03%
2020/11/18	0.2	93.05	5	93.10	93.30	-4.8	3,297	-0.14%
2020/11/17	5	92.14	3	92.37	92.50	2	3,214	0.06%
2020/11/16	0	0.00	12.2	92.53	92.20	-12.2	3,162	-0.39%
2020/11/13	2	91.20	61	91.65	92.20	-59	3,104	-1.90%
2020/11/12	11.1	90.80	69	91.77	92.20	-57.9	3,047	-1.90%
2020/11/11	30	90.13	16	91.77	92.20	14	2,894	0.48%
2020/11/10	16	86.08	15	85.26	86.00	1	2,579	0.04%
2020/11/09	0	0.00	3	81.80	81.90	-3	2,379	-0.13%
2020/11/05	0	0.00	3	80.97	81.20	-3	2,400	-0.12%
2020/11/03	0	0.00	1	80.40	80.10	-1	2,451	-0.04%
2020/10/30	2	78.85	0	0.00	78.60	2	2,448	0.08%
2020/10/29	1	79.50	0	0.00	80.00	1	2,398	0.04%
2020/10/28	2	80.00	0	0.00	80.40	2	2,430	0.08%
2020/10/27	1	80.90	0	0.00	80.90	1	2,427	0.04%
2020/10/26	0	0.00	1	81.80	81.40	-1	2,454	-0.04%
2020/10/23	0	0.00	2	81.00	81.20	-2	2,520	-0.08%
2020/10/22	0	0.00	0	81.00	81.00	0	2,606	0.00%
2020/10/21	5	80.80	0	0.00	81.40	5	2,580	0.19%
2020/10/20	0	0.00	1	80.40	80.80	-1	2,597	-0.04%
2020/10/15	0.1	81.40	0	0.00	81.10	0.1	2,637	0.00%
2020/10/12	3	82.00	0	0.00	81.90	3	2,657	0.11%
2020/10/08	5	81.40	0	0.00	81.40	5	2,751	0.18%
2020/10/05	0	0.00	1	81.00	80.50	-1	2,786	-0.04%
2020/09/29	3	80.57	0	0.00	80.40	3	2,788	0.11%
2020/09/28	0	0.00	1	80.60	80.60	-1	2,806	-0.04%
2020/09/25	2	79.50	0	0.00	80.10	2	2,849	0.07%
2020/09/24	1	80.00	0	0.00	79.40	1	2,845	0.04%
2020/09/22	1	83.90	4	82.40	82.00	-3	2,745	-0.11%
2020/09/21	1.1	85.08	2	85.50	84.80	-0.9	2,721	-0.03%
2020/09/18	4	84.95	1	84.90	84.80	3	2,743	0.11%
2020/09/17	3	83.40	0	0.00	83.40	3	2,691	0.11%
2020/09/14	0	0.00	1	82.30	82.30	-1	2,828	-0.04%
2020/09/11	0	0.00	10	81.80	82.00	-10	2,855	-0.35%
2020/09/09	10	81.25	0	0.00	81.20	10	3,033	0.33%
2020/09/04	0.2	81.50	602	81.03	81.00	-601.8	3,270	-18.40%	大賣/鉅額交易
2020/08/31	10	82.70	5	82.70	82.00	5	3,417	0.15%
2020/08/27	1	82.90	0	0.00	83.00	1	3,599	0.03%
2020/08/25	1	84.00	5	83.48	83.50	-4	3,722	-0.11%
2020/08/21	4	83.10	0	0.00	83.10	4	3,945	0.10%
2020/08/20	6	81.80	0	0.00	81.60	6	3,965	0.15%
2020/08/19	8	84.01	0	0.00	83.80	8	3,964	0.20%
2020/08/13	0	0.00	3	83.60	83.90	-3	4,142	-0.07%
2020/08/10	0	0.00	2	83.80	84.20	-2	4,464	-0.04%
2020/08/07	4	82.70	0	0.00	82.20	4	4,511	0.09%
2020/08/06	1	82.80	2	82.75	82.70	-1	4,526	-0.02%
2020/08/05	0	0.00	1	81.10	81.10	-1	4,570	-0.02%
2020/08/04	2	80.60	2	81.00	81.00	0	4,646	0.00%
2020/08/03	1	80.70	1	80.30	80.00	0	4,767	0.00%
2020/07/30	6	81.23	0	0.00	81.30	6	4,876	0.12%
2020/07/29	62	81.93	0	0.00	82.00	62	4,916	1.26%
2020/07/28	2	81.60	0	0.00	82.10	2	4,944	0.04%
2020/07/27	1	84.30	0	0.00	83.50	1	5,030	0.02%
2020/07/24	1	85.00	5	84.40	84.70	-4	5,097	-0.08%
2020/07/21	1	86.00	0	0.00	85.80	1	5,148	0.02%
2020/07/20	0	0.00	4	85.40	86.00	-4	5,155	-0.08%
2020/07/16	4	85.58	5	85.00	85.80	-1	5,248	-0.02%
2020/07/15	5	84.56	3	84.37	84.30	2	5,233	0.04%
2020/07/14	4	86.00	0	0.00	85.10	4	5,164	0.08%
2020/07/13	0	0.00	10	87.30	87.40	-10	5,152	-0.19%
2020/07/10	4	87.03	0	0.00	86.70	4	5,175	0.08%
2020/07/09	20	88.26	1	88.30	88.20	19	5,182	0.37%
2020/07/08	6	88.35	0	0.00	88.70	6	5,191	0.12%
2020/07/07	0.1	89.00	0	0.00	88.90	0.1	5,187	0.00%
2020/07/06	7	89.83	18	90.13	89.60	-11	5,209	-0.21%
2020/07/03	3	88.90	2	90.40	88.90	1	5,218	0.02%
2020/07/02	0	0.00	6	89.72	89.80	-6	5,258	-0.11%
2020/06/30	0	0.00	4	88.63	88.50	-4	5,394	-0.07%
2020/06/29	7	87.54	0	0.00	88.20	7	5,446	0.13%
2020/06/24	2	88.90	0	0.00	89.00	2	5,445	0.04%
2020/06/23	1	88.70	0	0.00	89.30	1	5,466	0.02%
2020/06/22	9	88.52	0	0.00	88.20	9	5,487	0.16%
2020/06/19	4	88.08	2	88.25	88.10	2	5,508	0.04%
2020/06/18	3	88.53	35	88.20	88.50	-32	5,488	-0.58%
2020/06/17	5	88.76	0	0.00	89.20	5	5,502	0.09%
2020/06/16	5.1	90.98	0	0.00	90.80	5.1	5,523	0.09%
2020/06/15	19	90.78	0	0.00	90.00	19	5,539	0.34%
2020/06/12	5	90.54	604	90.47	91.00	-599	5,590	-10.72%	大賣/鉅額交易
2020/06/11	6	94.20	3	94.63	93.00	3	5,589	0.05%
2020/06/10	1	96.10	0	0.00	96.30	1	5,601	0.02%
2020/06/09	0	0.00	5	95.26	96.00	-5	5,715	-0.09%
2020/06/08	1	95.20	16	95.59	95.00	-15	5,742	-0.26%
2020/06/05	2	94.40	151	94.06	94.30	-149	5,746	-2.59%	大賣/鉅額交易
2020/06/04	8	93.54	49	93.30	93.50	-41	5,756	-0.71%
2020/06/03	60	92.24	5	92.48	93.50	55	5,836	0.94%
2020/06/02	10	90.90	1	90.20	90.30	9	5,725	0.16%
2020/06/01	5	89.90	10	89.85	89.90	-5	5,703	-0.09%
2020/05/29	3	87.63	2	88.10	87.70	1	5,668	0.02%
2020/05/28	42	88.59	25	89.01	87.90	17	5,513	0.31%
2020/05/27	2	89.05	1	89.20	89.00	1	5,500	0.02%
2020/05/26	1	89.50	25	89.61	89.60	-24	5,526	-0.43%
2020/05/25	4	88.85	1	90.00	89.00	3	5,519	0.05%
2020/05/22	2	90.20	5	91.30	90.00	-3	5,473	-0.05%
2020/05/21	2	91.80	2	92.00	92.00	0	5,423	0.00%
2020/05/20	0	0.00	1	93.00	91.00	-1	5,376	-0.02%
2020/05/19	0	0.00	10	93.24	92.10	-10	5,330	-0.19%
2020/05/18	5	88.94	5	88.60	89.30	0	5,156	0.00%
2020/05/15	0	87.00	0	0.00	86.40	0	5,048	0.00%
2020/05/14	1	86.00	0	0.00	86.70	1	4,980	0.02%
2020/05/13	1.1	85.40	1	86.10	87.60	0.1	4,926	0.00%
2020/05/12	5	86.80	2	86.60	86.50	3	4,915	0.06%
2020/05/11	7	89.69	2	89.20	88.90	5	4,855	0.10%
2020/05/08	6	87.58	29	87.50	88.30	-23	4,817	-0.48%
2020/05/07	11	84.59	3	84.50	84.40	8	4,702	0.17%
2020/05/06	0.1	85.50	0	0.00	85.00	0.1	4,632	0.00%
2020/05/05	3	86.67	0	0.00	86.00	3	4,607	0.07%
2020/05/04	2	86.35	50	85.40	86.40	-48	4,591	-1.05%
2020/04/30	2	86.80	8	87.01	89.70	-6	4,527	-0.13%
2020/04/29	1	82.70	17	83.62	83.70	-16	4,467	-0.36%
2020/04/28	12	81.56	0	81.60	81.30	12	4,428	0.27%
2020/04/27	55	82.01	0	0.00	81.90	55	4,508	1.22%
2020/04/24	1	79.70	0	0.00	81.00	1	4,449	0.02%
2020/04/23	0	0.00	2	80.65	80.80	-2	4,434	-0.05%
2020/04/22	3	78.33	8	78.28	80.00	-5	4,418	-0.11%
2020/04/21	10	80.02	6	80.52	79.50	4	4,444	0.09%
2020/04/20	0	0.00	0.1	82.20	81.70	-0.1	4,427	0.00%
2020/04/17	0	0.00	3	83.73	82.60	-3	4,426	-0.07%
2020/04/16	4	81.35	0	0.00	82.10	4	4,400	0.09%
2020/04/15	1	81.80	1	81.90	82.90	0	4,404	0.00%
2020/04/14	0	0.00	100	81.64	82.00	-100	4,444	-2.25%
2020/04/13	2	81.40	1	81.60	81.10	1	4,477	0.02%
2020/04/10	3	82.30	0	0.00	82.30	3	4,597	0.07%
2020/04/09	1	81.70	0	0.00	81.60	1	4,693	0.02%
2020/04/08	2	81.95	0	0.00	82.30	2	4,665	0.04%
2020/04/07	2.2	81.16	2	81.35	81.50	0.2	4,617	0.00%
2020/04/06	3	80.33	0	0.00	80.40	3	4,580	0.07%
2020/04/01	1	78.40	0	0.00	78.00	1	4,506	0.02%
2020/03/31	1	80.70	1	81.90	81.40	0	4,445	0.00%
2020/03/27	2	80.05	4	79.95	80.00	-2	4,344	-0.05%
2020/03/26	1	79.80	102	79.62	79.70	-101	4,298	-2.35%	大賣/鉅額交易
2020/03/25	1	79.00	2	79.20	78.50	-1	4,305	-0.02%
2020/03/24	1	76.50	9	75.80	77.40	-8	4,250	-0.19%
2020/03/23	3	71.80	0	0.00	71.70	3	4,224	0.07%
2020/03/20	2	71.20	2	72.00	71.50	0	4,210	0.00%
2020/03/19	2.1	67.02	10	67.00	67.30	-7.9	4,136	-0.19%
2020/03/18	5	68.26	1	68.80	68.20	4	4,051	0.10%
2020/03/17	15	68.57	1	68.60	69.40	14	3,971	0.35%
2020/03/16	2.1	70.00	0	0.00	70.00	2.1	3,891	0.05%
2020/03/13	7	70.96	4	70.68	72.90	3	3,781	0.08%
2020/03/12	153	78.42	3	77.60	77.10	150	3,611	4.15%	大買/鉅額交易
2020/03/11	1	82.00	0	0.00	80.70	1	3,532	0.03%
2020/03/10	12	81.75	3	80.30	81.60	9	3,480	0.26%
2020/03/09	60	83.17	12	83.25	82.90	48	3,412	1.41%
2020/03/06	1	87.00	0	0.00	87.10	1	3,284	0.03%
2020/03/03	1	85.50	0	0.00	86.40	1	3,257	0.03%
2020/03/02	51	85.21	1	84.10	85.00	50	3,238	1.54%
2020/02/27	2	86.80	0	0.00	86.10	2	3,367	0.06%
2020/02/26	4	87.10	0	0.00	87.00	4	3,329	0.12%
2020/02/25	2	87.55	0	0.00	87.60	2	3,314	0.06%
2020/02/24	4	88.25	0	0.00	88.00	4	3,326	0.12%
2020/02/20	5	89.90	1	90.10	89.60	4	3,329	0.12%
2020/02/19	0	0.00	3	89.87	89.70	-3	3,332	-0.09%
2020/02/18	2	89.25	0	0.00	89.10	2	3,341	0.06%
2020/02/14	2	89.60	0	0.00	89.70	2	3,377	0.06%
2020/02/12	2.1	88.94	1	90.00	90.10	1.1	3,376	0.03%
2020/02/11	1	89.00	0	0.00	88.80	1	3,354	0.03%
2020/02/10	2	89.60	2	89.60	89.50	0	3,313	0.00%
2020/02/07	1	89.10	6	89.30	89.20	-5	3,322	-0.15%
2020/02/06	4	88.60	2	89.10	90.50	2	3,323	0.06%
2020/02/05	2	87.25	3	87.00	87.00	-1	3,286	-0.03%
2020/02/04	3	87.23	21	87.43	88.00	-18	3,243	-0.56%
2020/02/03	4	87.63	2	89.45	87.50	2	3,234	0.06%
2020/01/31	7	90.46	1	91.20	89.90	6	3,139	0.19%
2020/01/30	9.1	91.33	12	90.09	89.90	-2.9	3,089	-0.10%
2020/01/20	0	0.00	1	96.90	96.90	-1	2,990	-0.03%
2020/01/16	4	95.93	0	0.00	95.70	4	2,995	0.13%
2020/01/15	4	96.03	1	96.20	96.00	3	2,991	0.10%
2020/01/14	3	96.73	0	0.00	96.80	3	2,938	0.10%
2020/01/13	1	97.10	0	0.00	97.50	1	2,885	0.03%
2020/01/10	1	97.30	1	97.70	98.00	0	2,888	0.00%
2020/01/09	5	98.34	70	98.37	98.10	-65	2,877	-2.26%
2020/01/08	16	101.84	72	101.38	99.80	-56	2,869	-1.95%
2020/01/07	3	101.67	20	100.95	100.00	-17	2,791	-0.61%
2020/01/06	32	103.97	4	103.38	102.00	28	2,759	1.01%
2020/01/03	138	101.07	9	99.76	101.00	129	2,655	4.86%	大買/鉅額交易
2019/12/31	0	0.00	1	97.70	97.50	-1	2,538	-0.04%
2019/12/30	2	97.70	0	0.00	97.60	2	2,548	0.08%
2019/12/27	0	0.00	4	98.33	98.60	-4	2,568	-0.16%
2019/12/25	3	97.93	0	0.00	97.50	3	2,584	0.12%
2019/12/24	6	98.62	3	99.07	98.20	3	2,586	0.12%
2019/12/23	0	0.00	3	97.97	98.50	-3	2,590	-0.12%
2019/12/20	2	97.70	2	97.70	97.70	0	2,598	0.00%
2019/12/19	0	0.00	1	98.00	97.30	-1	2,560	-0.04%
2019/12/18	21	97.67	35	98.10	98.00	-14	2,553	-0.55%
2019/12/17	0	0.00	101	97.38	98.00	-101	2,548	-3.96%	大賣/鉅額交易
2019/12/16	0	0.00	2	97.30	97.20	-2	2,538	-0.08%
2019/12/13	1	96.60	0	0.00	96.00	1	2,614	0.04%
2019/12/12	1	95.30	0	0.00	95.50	1	2,667	0.04%
2019/12/11	1	95.00	0	0.00	95.50	1	2,879	0.03%
2019/12/10	1	95.60	215	95.46	95.40	-214	2,878	-7.43%	大賣/鉅額交易
2019/12/09	3	95.50	1	95.50	95.40	2	2,910	0.07%
2019/12/05	3	95.30	0	0.00	95.40	3	2,909	0.10%
2019/12/04	3	95.30	0	0.00	95.60	3	2,905	0.10%
2019/12/03	100	95.58	0	0.00	95.40	100	2,913	3.43%
2019/12/02	0	0.00	1	95.70	96.00	-1	2,899	-0.03%
2019/11/29	0	0.00	1	96.00	96.00	-1	2,884	-0.03%
2019/11/28	0	0.00	3	96.60	97.00	-3	2,849	-0.11%
2019/11/27	1	96.90	0	0.00	96.90	1	2,863	0.03%
2019/11/26	0	0.00	2	97.40	96.90	-2	2,877	-0.07%
2019/11/20	0	0.00	1	96.10	96.90	-1	2,754	-0.04%
2019/11/19	150	96.37	0	0.00	96.30	150	2,757	5.44%	大買/鉅額交易
2019/11/14	1	96.10	0	0.00	96.20	1	2,801	0.04%
2019/11/12	1	96.70	0	0.00	96.90	1	2,903	0.03%
2019/11/11	12	97.27	1	97.50	96.90	11	2,891	0.38%
2019/11/08	24	98.10	0	0.00	98.60	24	2,888	0.83%
2019/11/07	1	98.00	0	0.00	98.10	1	2,894	0.03%
2019/11/06	0	0.00	25	98.90	98.10	-25	2,901	-0.86%
2019/11/05	2	98.85	0	0.00	98.90	2	2,932	0.07%
2019/11/04	0	0.00	1	98.00	98.20	-1	2,928	-0.03%
2019/11/01	5	97.00	0	0.00	97.50	5	2,939	0.17%
2019/10/31	3	97.43	0	0.00	96.90	3	2,951	0.10%
2019/10/30	0	0.00	1	97.90	98.40	-1	2,926	-0.03%
2019/10/28	0	0.00	1	96.90	96.90	-1	2,919	-0.03%
2019/10/23	0	0.00	1	97.10	96.90	-1	2,880	-0.03%
2019/10/22	1	97.40	1	97.40	97.50	0	2,891	0.00%
2019/10/18	2	96.50	0	0.00	96.50	2	2,875	0.07%
2019/10/17	1	97.40	0	0.00	97.30	1	2,855	0.04%
2019/10/16	0	0.00	1	98.20	98.00	-1	2,836	-0.04%
2019/10/15	0	0.00	1.1	96.73	97.20	-1.1	2,825	-0.04%
2019/10/14	0	0.00	400	97.31	97.50	-400	2,818	-14.19%	大賣/鉅額交易
2019/10/09	22	96.60	0	0.00	96.10	22	2,808	0.78%
2019/10/08	2	97.50	0	0.00	97.40	2	2,783	0.07%
2019/10/07	10	97.10	0	0.00	97.20	10	2,774	0.36%
2019/10/04	10	97.10	501	97.09	97.10	-491	2,780	-17.66%	大賣/鉅額交易
2019/09/27	0	0.00	1	99.20	98.20	-1	2,703	-0.04%
2019/09/26	1	98.90	30	99.60	98.60	-29	2,717	-1.07%
2019/09/25	1	100.00	0	0.00	99.80	1	2,724	0.04%
2019/09/24	1	102.00	1	101.50	101.50	0	2,731	0.00%
2019/09/20	1	99.70	0	0.00	101.00	1	2,789	0.04%
2019/09/19	2	100.00	0.1	100.50	99.70	1.9	2,744	0.07%
2019/09/18	1	99.50	0	0.00	101.50	1	2,754	0.04%
2019/09/17	15	102.77	1	104.00	102.00	14	2,673	0.52%
2019/09/16	36.1	104.67	8	105.50	104.00	28.1	2,643	1.06%
2019/09/12	1	96.10	4	96.85	96.80	-3	2,509	-0.12%
2019/09/11	3	96.20	0	0.00	96.50	3	2,603	0.12%
2019/09/05	2	97.75	1	98.20	97.50	1	2,629	0.04%
2019/09/04	2	95.85	0	0.00	96.80	2	2,628	0.08%
2019/09/03	10	96.06	2	96.10	96.10	8	2,612	0.31%
2019/09/02	2	97.00	1	96.70	96.30	1	2,612	0.04%
2019/08/29	163	94.89	2	95.00	94.90	161	2,607	6.18%	大買/鉅額交易
2019/08/28	1	95.00	0	0.00	95.00	1	2,603	0.04%
2019/08/27	0	0.00	1	96.00	95.50	-1	2,609	-0.04%
2019/08/26	2	95.60	50	95.56	95.20	-48	2,589	-1.85%
2019/08/20	26	97.40	0	0.00	97.80	26	2,605	1.00%
2019/08/16	0	0.00	2	99.70	98.80	-2	2,581	-0.08%
2019/08/15	2	95.70	1	96.00	95.20	1	2,525	0.04%
2019/08/14	2	99.05	0	0.00	99.00	2	2,536	0.08%
2019/08/13	5	98.40	0	0.00	99.00	5	2,572	0.19%
2019/08/07	5	100.90	1	101.00	101.00	4	2,651	0.15%
2019/08/06	50	102.00	0	0.00	102.00	50	2,640	1.89%
2019/08/02	1	104.50	0	0.00	105.00	1	2,655	0.04%
2019/08/01	0	0.00	1	105.50	105.00	-1	2,712	-0.04%
2019/07/25	0	0.00	1	107.00	107.00	-1	2,760	-0.04%
2019/07/24	21	106.00	0	0.00	106.00	21	2,762	0.76%
2019/07/22	2	107.00	0	0.00	107.50	2	2,737	0.07%
2019/07/11	0	0.00	15	107.00	107.50	-15	2,709	-0.55%
2019/07/10	2	107.00	0	0.00	107.00	2	2,730	0.07%
2019/07/09	0	0.00	1	107.00	107.50	-1	2,728	-0.04%
2019/07/08	1	106.00	0	0.00	106.50	1	2,730	0.04%
2019/07/03	0	0.00	2	106.50	107.00	-2	2,768	-0.07%
2019/06/28	1	111.00	0	0.00	110.50	1	2,756	0.04%
2019/06/27	0	0.00	2	111.50	111.50	-2	2,741	-0.07%
2019/06/26	1	112.00	0	0.00	111.00	1	2,702	0.04%
2019/06/25	1	111.50	0.1	112.00	111.50	0.9	2,690	0.03%
2019/06/21	0	0.00	3	112.17	113.00	-3	2,631	-0.11%
2019/06/20	4	112.50	270	111.10	111.00	-266	2,592	-10.26%	大賣/鉅額交易
2019/06/19	1	118.50	0	0.00	118.50	1	2,487	0.04%
2019/06/14	367	114.51	0	0.00	115.00	367	2,322	15.80%	大買/鉅額交易
2019/06/13	1	114.50	1	114.00	114.00	0	2,304	0.00%
2019/06/12	0	0.00	1	114.50	114.50	-1	2,378	-0.04%
2019/06/11	1	115.50	0	0.00	115.00	1	2,419	0.04%
2019/06/10	1	115.50	0	0.00	116.00	1	2,420	0.04%
2019/06/06	1	115.00	1	115.00	115.00	0	2,436	0.00%
2019/06/05	1	116.00	0	0.00	116.50	1	2,440	0.04%
2019/06/04	33	114.80	0	0.00	115.00	33	2,430	1.36%
2019/06/03	116	114.97	1	115.00	116.00	115	2,420	4.75%	大買/鉅額交易
2019/05/28	0	0.00	1	114.50	113.00	-1	2,410	-0.04%
2019/05/27	2	115.50	1	115.00	116.00	1	2,357	0.04%
2019/05/22	0	0.00	1	114.00	116.00	-1	2,401	-0.04%
2019/05/21	1	116.00	1	116.50	116.50	0	2,410	0.00%
2019/05/20	2.1	114.24	2.1	114.00	114.50	0	2,352	0.00%
2019/05/17	2	112.75	1	113.00	113.00	1	2,357	0.04%
2019/05/16	1	110.00	1	111.00	111.00	0	2,373	0.00%
2019/05/15	27	110.74	0	0.00	109.00	27	2,415	1.12%
2019/05/14	12	106.00	1	106.50	107.00	11	2,388	0.46%
2019/05/10	1	107.00	2	106.75	106.50	-1	2,396	-0.04%
2019/05/09	7	107.50	0	0.00	107.00	7	2,377	0.29%
2019/05/08	11	110.23	0	0.00	110.50	11	2,322	0.47%
2019/05/07	3	112.67	0	0.00	113.00	3	2,283	0.13%
2019/05/06	100	113.46	70	113.07	113.00	30	2,282	1.31%
2019/05/02	20	115.00	0	0.00	115.00	20	2,301	0.87%
2019/04/30	15	114.50	0	0.00	114.50	15	2,300	0.65%
2019/04/29	135	114.73	0	0.00	115.00	135	2,315	5.83%	大買/鉅額交易
2019/04/19	1	114.50	0	0.00	113.50	1	2,379	0.04%
2019/04/18	1	114.50	0	0.00	114.50	1	2,413	0.04%
2019/04/17	20	114.05	0	0.00	115.00	20	2,510	0.80%
2019/04/16	198	113.69	1	113.50	114.50	197	2,539	7.76%	大買/鉅額交易
2019/04/15	0	114.00	0	0.00	113.50	0	2,542	0.00%
2019/04/11	50	113.55	0	0.00	113.00	50	2,581	1.94%
2019/04/09	0	0.00	1	114.00	114.50	-1	2,560	-0.04%
2019/04/08	3	114.00	1	115.00	113.50	2	2,590	0.08%
2019/04/01	30	114.00	0	0.00	113.50	30	2,588	1.16%
2019/03/28	0	0.00	1	113.50	113.50	-1	2,584	-0.04%
2019/03/27	1	114.00	0	0.00	114.00	1	2,603	0.04%
2019/03/25	100	114.44	0	0.00	113.50	100	2,608	3.83%
2019/03/21	0	0.00	200	114.81	114.50	-200	2,606	-7.67%	大賣/鉅額交易
2019/03/20	1	114.50	0.1	114.50	114.50	0.9	2,591	0.03%
2019/03/19	0	0.00	0.1	114.50	114.50	-0.1	2,611	0.00%
2019/03/15	3	112.17	1	114.00	116.00	2	2,614	0.08%
2019/03/14	40	112.25	0	0.00	112.00	40	2,539	1.58%
2019/03/13	100	114.67	0	0.00	113.50	100	2,536	3.94%
2019/03/08	0.2	116.00	0	0.00	116.00	0.2	2,597	0.01%
2019/03/07	0.1	117.00	0	0.00	116.50	0.1	2,675	0.00%
2019/03/05	3	116.00	0	0.00	116.50	3	2,743	0.11%
2019/02/27	100	117.47	0	0.00	116.50	100	2,784	3.59%
2019/02/26	0	0.00	1	117.50	117.00	-1	2,756	-0.04%
2019/02/25	101	116.09	7.3	115.95	116.00	93.7	2,746	3.41%	大買/
2019/02/22	126	115.01	0	0.00	115.00	126	2,763	4.56%	大買/鉅額交易
2019/02/21	75	116.50	0	0.00	116.50	75	2,739	2.74%
2019/02/20	101	116.25	1.1	116.50	116.00	99.9	2,730	3.66%	大買/
2019/02/19	680	116.23	0	0.00	115.00	680	2,757	24.66%	大買/鉅額交易
2019/02/18	50	115.64	0	0.00	115.50	50	2,783	1.80%
2019/02/15	50.1	113.40	0	0.00	112.00	50.1	2,832	1.77%
2019/02/14	1	112.50	2	110.50	112.00	-1	2,831	-0.04%
2019/02/13	51	108.25	0	0.00	108.50	51	2,785	1.83%
2019/02/12	0	0.00	1	108.50	109.00	-1	2,758	-0.04%
2019/02/11	1	106.50	0	0.00	106.50	1	2,765	0.04%
2019/01/29	1	107.50	0	0.00	108.50	1	2,715	0.04%
2019/01/25	1	108.50	0	0.00	108.50	1	2,724	0.04%
2019/01/21	1	112.00	0	0.00	112.00	1	2,760	0.04%
2019/01/14	0	0.00	0	110.00	109.50	0	2,865	0.00%
2019/01/11	0	0.00	20	111.63	110.50	-20	2,887	-0.69%
2019/01/09	31	112.39	14	112.43	114.00	17	2,909	0.58%
2019/01/08	30	106.50	0	0.00	107.50	30	2,870	1.05%
2019/01/07	40	108.46	0	0.00	109.00	40	2,856	1.40%
2019/01/04	20	103.50	1	104.00	104.50	19	2,890	0.66%
2018/12/28	0	0.00	1	110.00	109.00	-1	3,084	-0.03%
2018/12/25	3	101.00	30	101.33	103.00	-27	3,418	-0.79%
2018/12/24	1	104.50	0	0.00	104.50	1	3,444	0.03%
2018/12/07	0	113.00	1	112.00	113.00	-1	3,871	-0.03%
2018/12/06	2	111.00	0	0.00	110.50	2	3,898	0.05%
2018/12/05	1	112.50	0	0.00	113.00	1	3,853	0.03%
2018/12/03	1	115.00	1	114.50	115.50	0	3,826	0.00%
2018/11/29	21	112.07	0	0.00	111.00	21	3,737	0.56%
2018/11/28	30	112.50	0	0.00	114.00	30	3,684	0.81%
2018/11/21	0	0.00	12	111.75	112.00	-12	3,608	-0.33%
2018/11/19	0	0.00	3	114.67	115.00	-3	3,587	-0.08%
2018/11/14	3	110.33	0	0.00	111.00	3	3,512	0.09%
2018/11/13	0	0.00	400	113.64	113.00	-400	3,452	-11.58%	大賣/鉅額交易
2018/11/05	1	120.00	1	121.00	121.50	0	3,290	0.00%
2018/11/02	1	120.00	0	0.00	120.50	1	3,263	0.03%
2018/10/29	0	0.00	1	118.00	118.50	-1	3,210	-0.03%
2018/10/26	50	118.70	0	0.00	118.50	50	3,211	1.56%
2018/10/25	16	118.63	0	0.00	122.00	16	3,177	0.50%
2018/10/24	1	120.00	0	0.00	120.50	1	3,160	0.03%
2018/10/22	6	122.00	5	122.00	123.00	1	3,113	0.03%
2018/10/19	2	120.50	1	120.00	119.50	1	3,112	0.03%
2018/10/16	1	125.00	0	0.00	125.50	1	2,991	0.03%
2018/10/11	4	126.13	0	0.00	126.50	4	2,835	0.14%
2018/10/09	14	135.50	0	0.00	135.00	14	2,692	0.52%
2018/10/04	10	137.90	1	137.00	137.50	9	2,445	0.37%
2018/10/02	0	0.00	1	146.50	147.00	-1	2,193	-0.05%
2018/10/01	1	149.00	0	0.00	148.50	1	2,137	0.05%
2018/09/27	0	0.00	1.5	147.67	148.00	-1.5	2,123	-0.07%
2018/09/26	1	145.00	170	145.13	146.00	-169	2,139	-7.90%	大賣/鉅額交易
2018/09/25	1	143.50	184	143.13	142.00	-183	2,200	-8.32%	大賣/鉅額交易
2018/09/21	4	145.13	351	146.93	147.00	-347	2,211	-15.69%	大賣/鉅額交易
2018/09/20	1	139.00	1	138.50	139.00	0	2,135	0.00%
2018/09/19	0	0.00	3	136.33	137.00	-3	2,151	-0.14%
2018/09/18	2	132.50	520	130.70	132.50	-518	2,119	-24.44%	大賣/鉅額交易
2018/09/14	1	130.00	0	0.00	132.00	1	2,088	0.05%
2018/09/13	0.1	132.00	1	129.00	133.00	-0.9	2,069	-0.04%
2018/09/12	70	125.32	0	0.00	127.50	70	2,028	3.45%
2018/09/07	1	123.00	0	0.00	123.50	1	2,052	0.05%
2018/09/05	266	125.01	0	0.00	124.00	266	2,057	12.93%	大買/鉅額交易
2018/08/30	1	125.50	0	0.00	125.00	1	2,066	0.05%
2018/08/29	0	0.00	2	128.00	128.00	-2	2,053	-0.10%
2018/08/22	0	0.00	1	124.50	125.00	-1	2,387	-0.04%
2018/08/13	1	120.00	0	0.00	119.50	1	2,461	0.04%
2018/07/31	0	120.50	0	0.00	120.50	0	2,739	0.00%
2018/07/26	1	120.00	0	0.00	120.00	1	2,698	0.04%
2018/07/18	0	0.00	1	119.50	120.50	-1	2,771	-0.04%
2018/07/17	1	118.00	0	0.00	118.50	1	2,771	0.04%
2018/07/13	0	0.00	1	119.50	121.00	-1	2,795	-0.04%
2018/07/11	0	0.00	125	119.00	119.00	-125	2,830	-4.42%	大賣/鉅額交易
2018/07/06	1	117.50	34	119.00	116.00	-33	2,838	-1.16%
2018/07/05	0	0.00	1	119.00	119.00	-1	2,833	-0.04%
2018/07/04	1	117.50	0	0.00	115.50	1	2,793	0.04%
2018/07/03	0	0.00	1	123.00	123.00	-1	2,745	-0.04%
2018/07/02	2	121.00	0	0.00	121.00	2	2,662	0.08%
2018/06/28	0	0.00	1	122.50	121.00	-1	2,560	-0.04%
2018/06/25	1	120.00	0.1	119.50	119.50	0.9	2,540	0.04%
2018/06/22	0.1	120.00	0	0.00	120.00	0.1	2,570	0.00%
2018/06/13	1	121.00	0	0.00	121.00	1	2,953	0.03%
2018/06/12	0	123.00	0	0.00	123.00	0	3,033	0.00%
2018/06/07	159	123.34	0	0.00	124.50	159	3,037	5.23%	大買/鉅額交易
2018/06/06	1	122.00	0	0.00	124.00	1	3,011	0.03%
2018/06/05	1	121.00	0	0.00	121.50	1	3,003	0.03%
2018/06/01	0	0.00	542	121.51	122.00	-542	2,976	-18.21%	大賣/鉅額交易
2018/05/31	0	0.00	1	122.00	121.50	-1	2,954	-0.03%
2018/05/30	0	0.00	725	118.54	118.00	-725	2,723	-26.62%	大賣/鉅額交易
2018/05/28	1	120.00	1	122.00	121.00	0	2,734	0.00%
2018/05/22	0	0.00	1	125.50	125.00	-1	2,793	-0.04%
2018/05/21	0	0.00	1	126.50	125.50	-1	2,812	-0.04%
2018/05/17	0	0.00	3	125.50	125.50	-3	2,886	-0.10%
2018/05/16	1	124.50	1	123.00	123.50	0	2,897	0.00%
2018/05/15	1	124.00	0	0.00	122.50	1	2,998	0.03%
2018/05/14	0	0.00	8	127.38	125.50	-8	3,060	-0.26%
2018/05/11	1	126.00	0	0.00	125.50	1	3,090	0.03%
2018/05/10	2.2	122.09	0	0.00	123.00	2.2	3,071	0.07%
2018/05/09	1.1	120.95	0	0.00	120.50	1.1	3,040	0.04%
2018/05/08	0	0.00	2	121.50	121.50	-2	3,059	-0.07%
2018/05/03	1	119.00	0	0.00	118.50	1	3,095	0.03%
2018/05/02	0.4	120.50	0	0.00	120.00	0.4	3,121	0.01%
2018/04/30	0	0.00	3.3	121.15	121.50	-3.3	3,134	-0.11%
2018/04/27	1	118.50	0	0.00	119.00	1	3,148	0.03%
2018/04/25	0	0.00	1	119.50	120.50	-1	3,175	-0.03%
2018/04/24	1	117.50	0	0.00	117.50	1	3,201	0.03%
2018/04/23	0	0.00	71	119.14	119.00	-71	3,282	-2.16%
2018/04/20	0	0.00	20	119.00	119.50	-20	3,280	-0.61%
2018/04/17	0.4	117.50	0	0.00	117.50	0.4	3,346	0.01%
2018/04/13	0	0.00	0.4	120.50	120.50	-0.4	3,472	-0.01%
2018/04/11	0.5	119.50	0	0.00	119.50	0.5	3,550	0.01%
2018/04/09	1	116.50	1.4	118.86	119.00	-0.4	3,633	-0.01%
2018/04/02	0	0.00	2	119.00	117.00	-2	3,641	-0.05%
2018/03/31	1	118.50	0	0.00	118.50	1	3,692	0.03%
2018/03/29	0	0.00	0.1	119.00	118.50	-0.1	3,749	0.00%
2018/03/28	0.2	118.50	1	119.50	118.50	-0.8	3,739	-0.02%
2018/03/27	0	0.00	4	119.50	119.50	-4	3,752	-0.11%
2018/03/26	0	0.00	4	117.75	118.50	-4	3,735	-0.11%
2018/03/23	8.1	114.47	202	114.51	117.50	-193.9	3,725	-5.20%	大賣/鉅額交易
2018/03/22	5	116.50	306	116.50	116.50	-301	3,602	-8.36%	大賣/鉅額交易
2018/03/21	501	106.00	0	0.00	106.00	501	3,532	14.18%	大買/鉅額交易
2018/03/20	0.1	115.50	0	0.00	115.50	0.1	3,294	0.00%
2018/03/19	1	115.00	0	0.00	116.00	1	3,305	0.03%
2018/03/16	2	116.75	8	117.00	116.00	-6	3,357	-0.18%
2018/03/15	0.1	117.00	0	0.00	117.00	0.1	3,278	0.00%
2018/02/27	0.1	117.00	0	0.00	117.00	0.1	3,416	0.00%
2018/02/26	1,092	117.80	0	0.00	118.00	1,092	3,385	32.25%	大買/鉅額交易
2018/02/22	30	113.45	0	0.00	113.00	30	3,355	0.89%
2018/02/12	0	0.00	1	113.50	111.50	-1	3,318	-0.03%
2018/02/09	200	113.94	0	0.00	116.00	200	3,273	6.11%	大買/鉅額交易
2018/02/06	2	114.75	0	0.00	113.00	2	3,076	0.07%
2018/02/05	1	117.00	0	0.00	119.50	1	2,989	0.03%
2018/02/02	250	121.78	0	0.00	120.50	250	2,921	8.56%	大買/鉅額交易
2018/01/31	0	123.50	20.2	122.01	124.00	-20.2	2,901	-0.70%
2018/01/29	21	125.50	0	0.00	126.50	21	2,852	0.74%
2018/01/26	0	0.00	1	124.00	124.00	-1	2,826	-0.04%
2018/01/25	0	0.00	3	122.50	123.00	-3	2,802	-0.11%
2018/01/19	1.1	120.50	0	0.00	121.00	1.1	2,670	0.04%
2018/01/18	1	121.00	40	121.23	120.50	-39	2,663	-1.46%
2018/01/17	1	120.00	8	122.19	120.00	-7	2,637	-0.27%
2018/01/16	0	0.00	1	120.00	120.00	-1	2,553	-0.04%
2018/01/15	1.4	119.50	1	120.50	120.00	0.4	2,557	0.02%
2018/01/12	0	0.00	2	119.75	120.00	-2	2,664	-0.08%
2018/01/10	0	0.00	23	120.04	120.00	-23	2,645	-0.87%
2018/01/09	2	120.25	40	119.91	120.50	-38	2,596	-1.46%
2018/01/08	0	0.00	32	121.44	122.00	-32	2,523	-1.27%
2018/01/04	1	117.50	0	0.00	119.00	1	2,477	0.04%
2018/01/03	65	116.65	1	117.00	117.50	64	2,465	2.60%
2018/01/02	21	115.00	0	0.00	115.00	21	2,433	0.86%

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－26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－26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

中國信託券商分點個股進出
中國信託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

中國信託 券商分點個股進出 中國信託 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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析