台塑化 (6505)-大昌券商分點個股進出

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
72.6
漲跌
▲1.4
漲幅
+1.97%
成交量
3,524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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1	72.50	0	0.00	72.60	1	3,729	0.03%
2024/04/26	5	71.78	0	0.00	71.20	5	3,702	0.14%
2024/04/25	22	72.34	0	0.00	72.00	22	3,726	0.59%
2024/04/24	11	72.52	0	0.00	72.90	11	3,734	0.29%
2024/04/23	0	0.00	5	73.00	72.90	-5	3,809	-0.13%
2024/04/22	73	70.52	81	71.48	72.70	-8	3,887	-0.21%
2024/04/19	4	69.20	0	0.00	69.30	4	3,788	0.11%
2024/04/16	10	71.42	1	71.10	71.10	9	3,543	0.25%
2024/04/15	2	73.30	5	73.60	73.60	-3	3,459	-0.09%
2024/04/12	8	72.30	5	72.60	72.50	3	3,393	0.09%
2024/04/11	1	72.50	1	72.70	73.30	0	3,345	0.00%
2024/04/10	0.5	73.90	7	74.06	74.00	-6.5	3,298	-0.20%
2024/04/09	9.3	73.21	1	73.20	73.30	8.3	3,276	0.25%
2024/04/08	0	0.00	13	72.70	72.70	-13	3,212	-0.40%
2024/04/03	1	72.50	6	72.92	72.30	-5	3,181	-0.16%
2024/04/02	0.5	72.06	1	72.20	72.20	-0.5	3,062	-0.02%
2024/04/01	22	71.40	20	71.21	71.80	2	2,994	0.07%
2024/03/29	0	0.00	6	69.60	69.50	-6	2,877	-0.21%
2024/03/28	14	68.66	0	0.00	68.60	14	2,825	0.50%
2024/03/27	56	69.49	2	69.50	69.40	54	2,799	1.93%
2024/03/26	2	69.80	43	69.64	70.20	-41	2,759	-1.49%
2024/03/25	1	67.80	0	0.00	68.60	1	2,676	0.04%
2024/03/22	17	68.55	1	68.60	68.10	16	2,643	0.61%
2024/03/21	38	68.73	0	0.00	69.00	38	2,556	1.49%
2024/03/20	3	69.10	0	0.00	69.40	3	2,480	0.12%
2024/03/19	2	70.05	0	0.00	69.70	2	2,443	0.08%
2024/03/15	1	71.20	0	0.00	71.20	1	2,318	0.04%
2024/03/14	1	70.90	0	0.00	71.20	1	2,261	0.04%
2024/03/13	2	70.75	0	0.00	70.70	2	2,236	0.09%
2024/03/11	2	71.30	3	71.50	71.10	-1	2,170	-0.05%
2024/03/08	7	70.57	0	0.00	70.70	7	2,149	0.33%
2024/03/07	2	71.00	0	0.00	71.20	2	2,107	0.09%
2024/03/06	2	71.30	0	0.00	71.30	2	2,078	0.10%
2024/03/05	10	71.80	21	71.70	71.60	-11	2,076	-0.53%
2024/03/04	2	72.15	0	0.00	72.10	2	2,056	0.10%
2024/03/01	6	72.22	2	72.50	72.30	4	2,038	0.20%
2024/02/29	1	71.50	5	71.60	74.30	-4	2,001	-0.20%
2024/02/27	0	0.00	11	71.82	71.70	-11	1,947	-0.56%
2024/02/26	1	72.00	0	0.00	72.30	1	1,922	0.05%
2024/02/22	1	72.60	0	0.00	72.70	1	1,948	0.05%
2024/02/20	5	73.40	0	0.00	73.40	5	1,956	0.26%
2024/02/19	5	73.90	0	0.00	74.10	5	1,965	0.25%
2024/02/15	7	73.04	7	73.44	73.40	0	2,071	0.00%
2024/02/05	5	74.70	0	0.00	74.30	5	2,042	0.24%
2024/02/02	6	75.07	15	75.87	76.00	-9	2,031	-0.44%
2024/02/01	3	76.07	0.1	75.70	76.20	2.9	2,013	0.15%
2024/01/30	21	74.76	0	0.00	73.70	21	1,977	1.06%
2024/01/29	6	74.07	5.1	74.70	75.10	0.9	1,991	0.05%
2024/01/26	1	73.20	3.1	73.56	74.00	-2.1	1,983	-0.11%
2024/01/24	2	72.70	0	0.00	73.00	2	1,961	0.10%
2024/01/23	1	72.50	0	0.00	72.40	1	1,946	0.05%
2024/01/22	5	71.80	0	0.00	72.40	5	1,943	0.26%
2024/01/19	16	71.61	16	71.99	72.20	0	1,922	0.00%
2024/01/18	4	73.05	0	0.00	72.30	4	1,883	0.21%
2024/01/17	1	73.00	0	0.00	73.00	1	1,842	0.05%
2024/01/16	17	75.35	0	0.00	74.80	17	1,733	0.98%
2024/01/15	1	78.60	0	0.00	78.20	1	1,609	0.06%
2024/01/11	1	78.70	0	0.00	78.70	1	1,634	0.06%
2024/01/04	0	0.00	1	79.80	79.70	-1	1,719	-0.06%
2024/01/03	2	79.80	0	0.00	79.70	2	1,778	0.11%
2023/12/25	0	0.00	6	80.45	80.70	-6	1,745	-0.34%
2023/12/08	5	81.70	6	82.17	82.20	-1	1,726	-0.06%
2023/12/06	0	0.00	5	83.40	83.10	-5	1,738	-0.29%
2023/12/01	5	83.80	0	0.00	83.50	5	1,787	0.28%
2023/11/21	1	85.20	0	0.00	85.30	1	1,817	0.06%
2023/11/15	0	0.00	3	83.23	83.00	-3	1,699	-0.18%
2023/11/14	0	0.00	5	81.40	81.20	-5	1,614	-0.31%
2023/11/09	5	80.40	0	0.00	80.60	5	1,605	0.31%
2023/11/08	3	80.50	3	81.00	81.10	0	1,606	0.00%
2023/11/07	0.1	81.30	0	0.00	81.50	0.1	1,612	0.01%
2023/11/03	0	0.00	5	79.92	80.90	-5	1,599	-0.31%
2023/10/31	0	0.00	10	79.10	79.10	-10	1,635	-0.61%
2023/10/26	5	78.80	5	79.10	78.90	0	1,691	0.00%
2023/10/23	10	80.10	0	0.00	80.00	10	1,693	0.59%
2023/10/20	3	80.40	13	81.34	80.70	-10	1,716	-0.58%
2023/10/17	0	0.00	2	81.60	81.80	-2	1,757	-0.11%
2023/10/16	0	0.00	5	80.90	81.40	-5	1,779	-0.28%
2023/10/13	15	80.17	0	0.00	80.10	15	1,786	0.84%
2023/10/11	0	0.00	10	80.20	81.40	-10	1,780	-0.56%
2023/10/06	5	78.30	0	0.00	78.40	5	1,747	0.29%
2023/10/05	5	78.20	0	0.00	78.20	5	1,757	0.28%
2023/10/03	1	79.50	0	0.00	79.10	1	1,749	0.06%
2023/09/27	0	0.00	5	79.34	79.50	-5	1,810	-0.28%
2023/09/26	16	79.84	0	0.00	79.40	16	1,803	0.89%
2023/09/25	6	80.30	0	0.00	80.50	6	1,777	0.34%
2023/09/22	1	79.90	0	0.00	80.30	1	1,785	0.06%
2023/09/20	1	81.10	0	0.00	81.50	1	1,793	0.06%
2023/09/19	1	80.90	0	0.00	81.20	1	1,788	0.06%
2023/09/15	1	82.10	0	0.00	81.80	1	1,797	0.06%
2023/09/13	6	82.60	0	0.00	82.60	6	1,748	0.34%
2023/09/06	1	80.20	0	0.00	79.90	1	1,766	0.06%
2023/08/22	0	0.00	1	79.60	79.90	-1	1,804	-0.06%
2023/08/18	1	79.00	0	0.00	79.00	1	1,822	0.05%
2023/08/17	1	78.80	0	0.00	78.80	1	1,831	0.05%
2023/08/16	1	79.50	0	0.00	79.50	1	1,826	0.05%
2023/08/10	1	81.30	0	0.00	81.40	1	2,022	0.05%
2023/08/08	1	80.00	0	0.00	79.80	1	1,991	0.05%
2023/08/04	0	0.00	1	81.10	80.60	-1	1,946	-0.05%
2023/08/02	3	80.13	0	0.00	79.60	3	1,936	0.15%
2023/07/28	4	80.25	0.5	80.50	80.10	3.5	1,857	0.19%
2023/07/26	0.5	80.08	0	0.00	80.10	0.5	1,837	0.03%
2023/07/24	6	78.12	5	78.40	78.40	1	1,807	0.06%
2023/07/21	7	78.79	5	78.80	78.60	2	1,801	0.11%
2023/07/20	1	79.00	0	0.00	79.10	1	1,760	0.06%
2023/07/19	0	0.00	0.3	80.29	79.30	-0.3	1,717	-0.01%
2023/07/18	5	80.10	5	80.00	79.80	0	1,685	0.00%
2023/07/17	1.3	80.78	0	0.00	80.80	1.3	1,658	0.08%
2023/07/14	2	81.00	0	0.00	81.60	2	1,670	0.12%
2023/07/13	0	0.00	2	80.45	80.80	-2	1,643	-0.12%
2023/07/12	1	79.70	0	0.00	79.50	1	1,630	0.06%
2023/07/11	1	80.20	0	0.00	80.10	1	1,625	0.06%
2023/07/10	0	0.00	5	79.30	79.20	-5	1,647	-0.30%
2023/07/07	7	79.79	6	80.00	79.90	1	1,624	0.06%
2023/07/06	2	82.00	0	0.00	81.00	2	1,596	0.13%
2023/07/04	1	83.70	1	84.00	83.50	0	1,556	0.00%
2023/06/30	2.1	84.90	1	85.20	84.30	1.1	1,610	0.07%
2023/06/29	1	85.00	2	85.90	85.30	-1	1,603	-0.06%
2023/06/28	24.1	85.37	21	85.30	85.30	3.1	1,596	0.19%
2023/06/27	5	86.00	5	86.30	86.40	0	1,574	0.00%
2023/06/19	5	85.60	5	86.30	87.10	0	1,567	0.00%
2023/06/16	5	86.50	5	86.90	86.40	0	1,570	0.00%
2023/06/15	10	86.95	10	87.00	87.00	0	1,539	0.00%
2023/06/14	0	0.00	18	87.30	87.80	-18	1,570	-1.15%
2023/06/13	35	86.60	17	87.00	86.80	18	1,576	1.14%
2023/06/12	7	88.16	2	88.50	88.20	5	1,553	0.32%
2023/06/08	5	88.00	5	87.80	87.80	0	1,574	0.00%
2023/06/05	1	87.40	2	88.00	87.60	-1	1,615	-0.06%
2023/05/29	1	87.10	0	0.00	86.30	1	1,635	0.06%
2023/05/25	11	88.05	11	87.67	87.60	0	1,651	0.00%
2023/05/24	0	0.00	5	88.10	89.50	-5	1,673	-0.30%
2023/05/23	10	88.35	10	89.15	88.20	0	1,710	0.00%
2023/05/22	10	88.70	5	88.60	88.60	5	1,701	0.29%
2023/05/18	10	88.05	10.3	88.63	89.80	-0.3	1,698	-0.01%
2023/05/17	0	0.00	0.2	88.90	89.60	-0.2	1,676	-0.01%
2023/04/26	0	0.00	1.3	86.73	86.90	-1.3	1,879	-0.07%
2023/04/24	0	0.00	1	85.40	85.90	-1	1,903	-0.05%
2023/04/21	1	84.70	2	84.80	85.40	-1	1,927	-0.05%
2023/04/20	0	0.00	2	85.40	85.20	-2	1,941	-0.10%
2023/04/14	0	0.00	1.2	88.48	88.20	-1.2	1,951	-0.06%
2023/04/10	0.2	87.20	1	87.30	87.50	-0.8	1,944	-0.04%
2023/04/06	0.5	86.00	0	0.00	86.00	0.5	1,926	0.03%
2023/03/31	0.2	84.70	0	0.00	85.00	0.2	1,898	0.01%
2023/03/20	1	81.60	0	0.00	81.50	1	1,990	0.05%
2023/03/15	1	82.60	0	0.00	82.20	1	2,020	0.05%
2023/03/10	5	83.20	5	83.80	83.30	0	2,020	0.00%
2023/03/03	0	0.00	2	83.90	83.90	-2	2,167	-0.09%
2023/03/01	5	83.50	5	84.00	83.60	0	2,159	0.00%
2023/02/24	3	84.30	3	84.80	85.10	0	2,108	0.00%
2023/02/23	6	84.80	6	85.20	85.00	0	2,102	0.00%
2023/02/22	5	84.20	5	84.90	85.10	0	2,114	0.00%
2023/02/21	0	0.00	1	85.70	85.60	-1	2,090	-0.05%
2023/02/08	1	82.50	1	82.50	82.30	0	2,189	0.00%
2023/02/06	5	82.00	0	0.00	81.60	5	2,195	0.23%
2023/01/31	0	0.00	1	85.00	83.90	-1	2,199	-0.05%
2023/01/17	1	83.20	0	0.00	83.10	1	2,142	0.05%
2023/01/09	0	0.00	1	81.80	82.10	-1	2,187	-0.05%
2023/01/03	5	79.40	5	79.80	80.10	0	2,289	0.00%
2022/12/28	5.5	79.80	5	80.20	80.50	0.5	2,340	0.02%
2022/12/23	5	79.40	5	79.90	80.10	0	2,435	0.00%
2022/12/16	1	81.00	0	0.00	81.00	1	2,484	0.04%
2022/12/14	0	0.00	1	83.20	82.80	-1	2,532	-0.04%
2022/12/09	2	81.35	0	0.00	81.50	2	2,610	0.08%
2022/12/05	0	0.00	10	83.90	84.20	-10	2,634	-0.38%
2022/12/01	1	83.90	0	0.00	84.30	1	2,665	0.04%
2022/11/30	5	84.00	5	84.60	84.60	0	2,616	0.00%
2022/11/29	5	84.20	5	84.80	84.50	0	2,554	0.00%
2022/11/28	10	84.85	0	0.00	84.00	10	2,551	0.39%
2022/11/22	0	0.00	1	83.40	83.40	-1	2,609	-0.04%
2022/11/18	1	82.40	0	0.00	82.80	1	2,628	0.04%
2022/11/15	5	84.10	6	84.82	85.90	-1	2,588	-0.04%
2022/11/14	0	0.00	1	84.90	85.10	-1	2,559	-0.04%
2022/11/11	1	83.10	0.2	83.30	83.90	0.8	2,531	0.03%
2022/11/09	0.2	82.80	0	0.00	83.30	0.2	2,542	0.01%
2022/11/08	0	0.00	10	83.10	83.30	-10	2,531	-0.40%
2022/11/07	5	82.30	5	82.80	83.00	0	2,539	0.00%
2022/11/04	10	80.90	10	81.40	82.30	0	2,541	0.00%
2022/11/02	10	82.35	0	0.00	81.90	10	2,544	0.39%
2022/11/01	6.3	81.97	6	82.55	83.20	0.3	2,531	0.01%
2022/10/28	0	0.00	1	82.10	81.80	-1	2,544	-0.04%
2022/10/21	0	0.00	15	78.10	79.00	-15	2,421	-0.62%
2022/10/20	5	76.50	5	76.90	77.40	0	2,412	0.00%
2022/10/19	20	78.33	5	78.90	77.90	15	2,362	0.63%
2022/10/18	10	78.63	10	79.00	79.40	0	2,329	0.00%
2022/10/17	0	0.00	1	77.20	79.00	-1	2,350	-0.04%
2022/10/14	11	75.83	15	76.53	77.90	-4	2,353	-0.17%
2022/10/13	1	75.70	0	0.00	75.50	1	2,377	0.04%
2022/10/12	5	78.32	6	78.45	78.10	-1	2,349	-0.04%
2022/10/11	13	78.65	12	79.08	79.00	1	2,434	0.04%
2022/10/07	0	0.00	5	79.96	80.00	-5	2,440	-0.20%
2022/10/05	10	80.80	11	81.00	80.90	-1	2,466	-0.04%
2022/10/04	10	81.05	10	81.50	81.10	0	2,478	0.00%
2022/10/03	25	81.47	15	81.90	81.40	10	2,485	0.40%
2022/09/30	1	82.00	1	82.00	82.90	0	2,506	0.00%
2022/09/29	0	0.00	3	80.30	81.70	-3	2,486	-0.12%
2022/09/28	5	79.70	7	80.10	80.10	-2	2,503	-0.08%
2022/09/27	8	79.23	8	79.63	79.50	0	2,528	0.00%
2022/09/26	4	78.60	4	79.60	79.60	0	2,562	0.00%
2022/09/23	7	79.44	0	0.00	79.40	7	2,590	0.27%
2022/09/22	13	79.02	14	79.49	79.30	-1	2,605	-0.04%
2022/09/21	3	80.20	0	0.00	80.60	3	2,543	0.12%
2022/09/16	10	81.00	10	82.60	82.60	0	2,616	0.00%
2022/09/15	0.2	81.30	0	0.00	81.80	0.2	2,604	0.01%
2022/09/14	1	81.70	0	0.00	81.40	1	2,602	0.04%
2022/09/08	0	0.00	15	81.33	81.40	-15	2,808	-0.53%
2022/09/07	7	81.26	0	0.00	80.60	7	2,828	0.25%
2022/09/06	12	82.10	16	82.53	82.40	-4	2,841	-0.14%
2022/09/05	2	81.70	0	0.00	81.80	2	2,895	0.07%
2022/09/02	12	82.38	2	82.90	82.00	10	2,957	0.34%
2022/09/01	18	81.98	10	82.50	83.30	8	2,964	0.27%
2022/08/30	11	82.80	10	83.20	83.20	1	2,900	0.03%
2022/08/29	16	84.23	7	84.70	83.70	9	2,868	0.31%
2022/08/26	5	86.20	4	86.40	86.40	1	2,836	0.04%
2022/08/22	10	85.00	10	85.42	85.50	0	2,946	0.00%
2022/08/19	10	84.80	11	85.35	85.70	-1	2,963	-0.03%
2022/08/18	10	84.50	10	85.00	85.60	0	2,965	0.00%
2022/08/17	3	85.67	0	0.00	85.10	3	2,979	0.10%
2022/08/16	5	84.10	5	84.60	84.40	0	2,938	0.00%
2022/08/15	1	83.80	1	84.30	84.60	0	2,949	0.00%
2022/08/11	10	82.21	11	82.59	82.70	-1	2,969	-0.03%
2022/08/09	0	0.00	1	82.70	82.60	-1	3,005	-0.03%
2022/08/05	1	83.80	0	0.00	83.10	1	3,027	0.03%
2022/08/04	1	81.90	0	0.00	82.50	1	3,031	0.03%
2022/08/02	1	82.90	1	83.80	83.60	0	3,013	0.00%
2022/07/29	5	84.50	0	0.00	84.50	5	3,045	0.16%
2022/07/28	0	0.00	1	84.10	84.10	-1	3,049	-0.03%
2022/07/26	1	83.20	3	83.80	83.50	-2	3,045	-0.07%
2022/07/25	0	0.00	4	83.08	83.90	-4	3,066	-0.13%
2022/07/22	1	82.60	0	0.00	82.60	1	3,090	0.03%
2022/07/20	2	82.85	0	0.00	82.60	2	3,091	0.06%
2022/07/19	1	84.50	0	0.00	84.70	1	3,084	0.03%
2022/07/15	2	82.85	0	0.00	82.10	2	2,991	0.07%
2022/07/14	1	84.00	1	84.30	84.40	0	2,969	0.00%
2022/07/13	0	0.00	4	84.18	84.20	-4	2,964	-0.13%
2022/07/12	7	83.97	6	83.18	82.80	1	2,925	0.03%
2022/07/07	2	89.85	0	0.00	89.50	2	2,845	0.07%
2022/07/05	4	93.95	0	0.00	93.30	4	2,822	0.14%
2022/07/04	0	0.00	1	94.30	94.90	-1	2,783	-0.04%
2022/07/01	1	92.81	3	93.53	93.00	-2	2,781	-0.07%
2022/06/30	0	0.00	1	94.30	93.80	-1	2,788	-0.04%
2022/06/29	1	94.50	1	95.40	95.70	0	2,762	0.00%
2022/06/28	0	0.00	1.3	95.81	96.00	-1.3	2,779	-0.05%
2022/06/27	0	0.00	1	96.90	95.20	-1	2,803	-0.04%
2022/06/24	2	93.60	6	94.58	95.00	-4	2,768	-0.14%
2022/06/23	0	0.00	1	94.40	93.40	-1	2,723	-0.04%
2022/06/22	0.2	92.50	0	0.00	92.10	0.2	2,695	0.01%
2022/06/21	0	0.00	0.1	93.20	93.90	-0.1	2,668	0.00%
2022/06/20	5	94.92	0	0.00	94.50	5	2,615	0.19%
2022/06/17	0	0.00	5	96.98	96.00	-5	2,553	-0.20%
2022/06/16	10	96.90	10	96.50	95.80	0	2,454	0.00%
2022/06/15	9	96.30	9	96.74	96.90	0	2,471	0.00%
2022/06/14	1	94.70	0	0.00	96.90	1	2,479	0.04%
2022/06/13	2	93.85	1	95.10	95.30	1	2,490	0.04%
2022/06/10	0	96.00	0	0.00	96.00	0	2,474	0.00%
2022/06/02	2	94.75	2	95.50	95.80	0	2,791	0.00%
2022/05/31	0	0.00	4	96.50	96.80	-4	3,005	-0.13%
2022/05/30	0.1	96.10	0	0.00	96.30	0.1	2,974	0.00%
2022/05/27	0	0.00	5	95.40	95.00	-5	2,993	-0.17%
2022/05/26	0	0.00	2	95.50	93.90	-2	3,041	-0.07%
2022/05/24	0	0.00	1	94.40	93.90	-1	3,098	-0.03%
2022/05/20	0	0.00	1	94.00	94.40	-1	3,149	-0.03%
2022/05/19	0	0.00	1	92.70	92.70	-1	3,131	-0.03%
2022/05/18	0	0.00	0	93.80	93.80	0	3,117	0.00%
2022/05/16	0	0.00	1	91.70	91.30	-1	3,132	-0.03%
2022/05/13	0	0.00	1	90.30	90.50	-1	3,159	-0.03%
2022/05/11	1	89.50	1	90.30	90.20	0	3,218	0.00%
2022/05/10	0	0.00	1	90.30	90.10	-1	3,215	-0.03%
2022/05/09	2	89.45	2	90.15	90.40	0	3,235	0.00%
2022/05/06	0	0.00	15	90.50	91.20	-15	3,221	-0.47%
2022/05/03	0	0.00	0.1	90.50	90.20	-0.1	3,290	0.00%
2022/04/29	0	0.00	1	90.10	91.60	-1	3,296	-0.03%
2022/04/28	5	88.62	14	88.94	89.20	-9	3,289	-0.27%
2022/04/25	2	89.60	2.2	90.03	90.10	-0.2	3,251	-0.01%
2022/04/19	0	0.00	4	92.10	92.20	-4	3,228	-0.12%
2022/04/18	5	92.14	3	91.90	91.80	2	3,249	0.06%
2022/04/15	0	93.20	0	0.00	92.50	0	3,248	0.00%
2022/04/13	0	93.50	2	93.70	94.00	-2	3,269	-0.06%
2022/04/12	2	92.65	0	0.00	92.80	2	3,257	0.06%
2022/04/11	2	93.30	0	0.00	93.30	2	3,256	0.06%
2022/04/08	1	93.60	6	93.87	94.40	-5	3,228	-0.15%
2022/04/07	13	93.80	1	93.60	93.60	12	3,227	0.37%
2022/04/06	6	93.48	3	95.03	95.50	3	3,225	0.09%
2022/03/30	1	94.50	1	95.10	95.10	0	3,161	0.00%
2022/03/28	2.1	94.46	0	0.00	95.10	2.1	3,110	0.07%
2022/03/25	3	94.80	2	95.55	96.20	1	3,117	0.03%
2022/03/24	1.2	95.65	1	95.60	95.40	0.2	3,121	0.01%
2022/03/23	0	0.00	2	96.65	96.20	-2	3,159	-0.06%
2022/03/22	0	0.00	7	96.17	96.10	-7	3,163	-0.22%
2022/03/21	1	95.30	1	95.80	95.60	0	3,237	0.00%
2022/03/18	0	0.00	1	96.60	95.70	-1	3,252	-0.03%
2022/03/17	0	0.00	1	96.00	96.00	-1	3,226	-0.03%
2022/03/16	2	92.75	1	94.50	94.90	1	3,170	0.03%
2022/03/15	3	93.80	6	93.72	93.60	-3	3,114	-0.10%
2022/03/14	8	95.04	1	95.00	95.20	7	3,089	0.23%
2022/03/11	25	96.25	21	96.08	95.70	4	3,053	0.13%
2022/03/10	3	98.23	1	98.00	98.00	2	2,967	0.07%
2022/03/09	0.1	99.60	1	100.00	100.00	-1	2,885	-0.03%
2022/03/08	26	101.15	27.2	98.88	99.20	-1.2	2,821	-0.04%
2022/03/07	15	101.83	0	0.00	100.50	15	2,755	0.55%
2022/03/04	1	100.50	0	0.00	100.50	1	2,671	0.04%
2022/03/03	13	100.96	5	101.40	101.50	8	2,656	0.30%
2022/03/02	4.1	101.25	3	101.50	100.50	1.1	2,639	0.04%
2022/03/01	0	0.00	8	99.81	100.00	-8	2,584	-0.31%
2022/02/25	0	0.00	1	96.80	97.80	-1	2,546	-0.04%
2022/02/24	0.1	96.90	3	96.10	96.90	-2.9	2,542	-0.11%
2022/02/22	7	96.13	2	96.20	96.10	5	2,608	0.19%
2022/02/21	0	0.00	1	98.10	98.00	-1	2,601	-0.04%
2022/02/18	1	98.70	0	0.00	98.50	1	2,635	0.04%
2022/02/17	1	99.10	1	100.50	99.50	0	2,633	0.00%
2022/02/16	1	97.20	1	98.10	98.60	0	2,618	0.00%
2022/02/15	2	97.90	0	0.00	97.90	2	2,589	0.08%
2022/02/14	4	99.75	4	100.15	98.90	0	2,581	0.00%
2022/02/11	0	0.00	1	99.30	98.70	-1	2,541	-0.04%
2022/02/08	0	0.00	1	98.40	98.00	-1	2,546	-0.04%
2022/02/07	1	97.10	0	0.00	97.80	1	2,551	0.04%
2022/01/26	0	0.00	2	96.60	96.10	-2	2,550	-0.08%
2022/01/25	3	95.47	3	95.10	95.60	0	2,596	0.00%
2022/01/18	1	97.50	0	0.00	98.00	1	2,624	0.04%
2022/01/17	0	0.00	3	97.40	97.30	-3	2,657	-0.11%
2022/01/14	4	98.90	0	0.00	98.50	4	2,678	0.15%
2022/01/13	1.2	100.00	2	100.00	100.50	-0.8	2,701	-0.03%
2022/01/11	0	0.00	0.1	97.30	98.40	-0.1	2,767	0.00%
2022/01/10	0	0.00	1.1	97.41	97.80	-1.1	2,821	-0.04%
2022/01/06	0.1	97.00	12	96.92	97.30	-11.9	2,895	-0.41%
2021/12/29	12	96.13	0	0.00	96.50	12	3,329	0.36%
2021/12/28	6	96.52	5	96.90	97.00	1	3,500	0.03%
2021/12/27	5	96.50	5	96.90	97.10	0	3,556	0.00%
2021/12/23	0.3	96.40	7.5	95.84	96.20	-7.3	3,807	-0.19%
2021/12/22	5	95.12	0	0.00	95.00	5	4,196	0.12%
2021/12/20	4	95.10	0	0.00	95.00	4	4,381	0.09%
2021/12/17	0	0.00	5	95.90	95.90	-5	4,398	-0.11%
2021/12/16	0	0.00	4	95.48	95.10	-4	4,376	-0.09%
2021/12/15	6.5	94.85	0	0.00	94.70	6.5	4,413	0.15%
2021/12/13	7	95.93	0	0.00	95.70	7	4,375	0.16%
2021/12/10	6	96.57	5	96.80	96.70	1	4,362	0.02%
2021/12/08	13.1	98.01	13	98.30	97.70	0.1	4,361	0.00%
2021/12/07	5	96.70	6	97.17	97.70	-1	4,344	-0.02%
2021/12/06	0	0.00	1	97.10	97.00	-1	4,335	-0.02%
2021/12/03	3	96.80	13	97.16	97.00	-10	4,360	-0.23%
2021/12/02	0	0.00	1	96.70	97.00	-1	4,350	-0.02%
2021/11/30	34	96.90	34	96.90	95.40	0	4,355	0.00%
2021/11/29	5	96.70	5	97.02	97.20	0	4,255	0.00%
2021/11/26	3	97.60	3	97.80	97.00	0	4,239	0.00%
2021/11/25	0.1	98.20	0	0.00	98.40	0.1	4,241	0.00%
2021/11/24	1	96.50	1	97.70	98.80	0	4,279	0.00%
2021/11/23	2	96.10	1	96.30	96.00	1	4,262	0.02%
2021/11/19	1	99.50	0	0.00	98.80	1	4,257	0.02%
2021/11/18	1	100.00	0	0.00	100.50	1	4,262	0.02%
2021/11/17	12	101.38	0	0.00	101.50	12	4,222	0.28%
2021/11/15	0	0.00	1	102.50	103.00	-1	4,332	-0.02%
2021/11/11	1	100.50	1	102.00	102.00	0	4,342	0.00%
2021/11/09	0.1	101.00	0	0.00	101.50	0.1	4,332	0.00%
2021/11/08	0	0.00	1	102.00	102.00	-1	4,327	-0.02%
2021/11/05	10	100.45	9	101.50	102.00	1	4,324	0.02%
2021/11/02	0	0.00	1.2	102.87	102.50	-1.2	4,322	-0.03%
2021/11/01	0.1	101.00	0.7	101.00	101.50	-0.7	4,306	-0.02%
2021/10/29	1	100.50	0	0.00	100.00	1	4,311	0.02%
2021/10/25	0.1	103.00	0	0.00	103.50	0.1	4,400	0.00%
2021/10/22	1	101.50	0	0.00	101.50	1	4,451	0.02%
2021/10/20	2	104.00	4	103.50	104.00	-2	4,547	-0.04%
2021/10/19	1.2	104.87	0	0.00	104.50	1.2	4,570	0.03%
2021/10/18	2.1	104.51	2	104.50	105.00	0.1	4,542	0.00%
2021/10/14	1.7	102.24	0	0.00	101.00	1.7	4,520	0.04%
2021/10/13	3	104.33	4	104.50	103.00	-1	4,517	-0.02%
2021/10/12	1	102.00	0	0.00	102.00	1	4,479	0.02%
2021/10/07	1	100.50	1	101.50	102.00	0	4,387	0.00%
2021/10/06	1	98.70	1	101.00	101.50	0	4,290	0.00%
2021/10/05	2	99.05	1	100.00	98.90	1	4,158	0.02%
2021/10/04	1	97.90	2	98.00	97.40	-1	3,976	-0.03%
2021/10/01	3	96.23	3	96.60	96.80	0	3,945	0.00%
2021/09/30	1	100.50	1	99.50	99.20	0	3,847	0.00%
2021/09/29	1	101.50	4	103.13	102.00	-3	3,739	-0.08%
2021/09/28	0	0.00	2	98.30	99.70	-2	3,451	-0.06%
2021/09/27	15	95.83	16	96.57	96.60	-1	3,475	-0.03%
2021/09/23	0	0.00	10	94.68	94.50	-10	3,309	-0.30%
2021/09/22	13	93.36	0	0.00	92.80	13	3,305	0.39%
2021/09/17	4	96.68	13	97.12	95.70	-9	3,233	-0.28%
2021/09/15	0	0.00	1	97.80	97.30	-1	3,209	-0.03%
2021/09/10	0	0.00	1	96.50	96.60	-1	3,292	-0.03%
2021/09/09	1	94.60	0	0.00	96.00	1	3,357	0.03%
2021/09/03	0	0.00	1	97.20	97.70	-1	3,414	-0.03%
2021/09/02	1	95.70	0	0.00	96.20	1	3,406	0.03%
2021/09/01	0	0.00	1	96.90	96.70	-1	3,458	-0.03%
2021/08/31	0	97.00	0	0.00	97.80	0	3,493	0.00%
2021/08/30	1	97.80	4	97.70	98.50	-3	3,494	-0.09%
2021/08/27	0	0.00	5	96.30	96.30	-5	3,493	-0.14%
2021/08/26	4	93.65	3	94.20	95.40	1	3,549	0.03%
2021/08/24	0	0.00	1	94.50	95.00	-1	3,542	-0.03%
2021/08/23	1	91.10	3	92.90	92.80	-2	3,505	-0.06%
2021/08/19	5.1	91.65	1	92.60	91.10	4.1	3,544	0.12%
2021/08/18	0.1	94.39	0	0.00	94.40	0.1	3,446	0.00%
2021/08/17	0	0.00	1	95.10	95.30	-1	3,439	-0.03%
2021/08/10	10	96.00	10	96.50	96.50	0	3,543	0.00%
2021/08/09	7	95.41	5	96.20	96.70	2	3,594	0.06%
2021/08/06	5	96.40	5	96.90	96.80	0	3,609	0.00%
2021/08/05	1	96.90	0	0.00	97.00	1	3,675	0.03%
2021/08/03	5	97.24	4	97.60	97.90	1	3,930	0.03%
2021/08/02	1	98.40	2	98.65	99.70	-1	3,924	-0.03%
2021/07/30	2.1	97.57	0	0.00	97.30	2.1	3,976	0.05%
2021/07/28	3.1	96.98	4	98.50	98.50	-0.9	4,132	-0.02%
2021/07/27	1	97.50	0	0.00	98.30	1	4,215	0.02%
2021/07/26	1	97.50	1	97.70	97.80	0	4,192	0.00%
2021/07/23	3	101.67	0	0.00	100.50	3	4,119	0.07%
2021/07/21	3	99.47	0	0.00	100.50	3	4,092	0.07%
2021/07/20	1	100.50	0	0.00	100.00	1	4,053	0.02%
2021/07/16	3.1	102.06	0	0.00	102.00	3.1	4,121	0.08%
2021/07/14	1	105.50	0	0.00	106.00	1	4,221	0.02%
2021/07/09	1	107.50	1.1	108.48	110.00	-0.1	4,367	0.00%
2021/07/08	1	109.50	0	0.00	109.00	1	4,401	0.02%
2021/07/07	0	0.00	1	112.50	112.00	-1	4,490	-0.02%
2021/07/06	2	116.00	0	0.00	114.50	2	4,525	0.04%
2021/07/05	1	116.00	1	115.00	115.50	0	4,516	0.00%
2021/07/02	1	109.00	1	110.00	110.00	0	4,449	0.00%
2021/06/28	0	0.00	1	108.50	108.50	-1	4,466	-0.02%
2021/06/23	0	0.00	7	108.50	110.00	-7	4,574	-0.15%
2021/06/21	1	103.50	0.5	104.00	103.50	0.5	4,583	0.01%
2021/06/18	0.2	105.50	0	0.00	104.50	0.2	4,556	0.00%
2021/06/17	1	108.50	0	0.00	108.50	1	4,507	0.02%
2021/06/16	1	111.50	1	111.50	111.50	0	4,606	0.00%
2021/06/15	1	109.50	0	0.00	108.50	1	4,591	0.02%
2021/06/09	1.3	108.88	4	109.38	110.00	-2.7	4,650	-0.06%
2021/06/08	0	0.00	3	107.67	107.50	-3	4,635	-0.06%
2021/06/04	0	0.00	0	106.00	106.50	0	4,627	0.00%
2021/06/03	5	107.90	5	106.00	106.00	0	4,634	0.00%
2021/06/02	2	104.75	1	105.50	106.00	1	4,655	0.02%
2021/05/26	0	0.00	0	99.60	100.50	0	5,004	0.00%
2021/05/19	0	0.00	1	99.30	98.10	-1	5,300	-0.02%
2021/05/18	0.1	99.00	0	0.00	99.00	0.1	5,314	0.00%
2021/05/17	0	0.00	1	96.00	95.40	-1	5,422	-0.02%
2021/05/13	0	0.00	1	95.80	95.00	-1	5,442	-0.02%
2021/05/12	2	101.50	1	97.90	97.70	1	5,353	0.02%
2021/05/11	3	107.50	2	104.50	104.00	1	5,235	0.02%
2021/05/10	0	0.00	0.1	107.00	107.50	-0.1	5,101	0.00%
2021/05/07	1	106.00	2	106.25	105.00	-1	5,150	-0.02%
2021/05/06	1.1	108.43	8	107.38	108.50	-7	5,110	-0.14%
2021/05/05	1	104.00	0	0.00	104.00	1	4,912	0.02%
2021/05/04	0	0.00	31	104.97	101.00	-31	4,927	-0.63%
2021/05/03	0	0.00	2	102.50	102.00	-2	4,778	-0.04%
2021/04/29	2	103.00	0	0.00	103.50	2	4,790	0.04%
2021/04/23	0	0.00	1	101.50	102.50	-1	4,841	-0.02%
2021/04/20	0	0.00	1	103.00	103.00	-1	4,722	-0.02%
2021/04/19	0	0.00	6	102.50	103.00	-6	4,728	-0.13%
2021/04/16	3	101.00	4	102.38	102.00	-1	4,702	-0.02%
2021/04/15	1	101.50	61	101.00	101.50	-60	4,770	-1.26%
2021/04/14	0	0.00	6	99.20	99.20	-6	4,746	-0.13%
2021/04/13	0	0.00	1	100.00	100.00	-1	4,773	-0.02%
2021/04/12	1	97.90	1	97.50	98.20	0	4,721	0.00%
2021/04/09	1	97.20	1	98.10	98.00	0	4,717	0.00%
2021/04/08	1	98.20	6	98.08	98.20	-5	4,801	-0.10%
2021/04/07	0	0.00	1	97.40	98.00	-1	4,883	-0.02%
2021/04/06	0	0.00	20	97.50	97.40	-20	4,853	-0.41%
2021/03/31	1	96.60	0	0.00	96.80	1	4,836	0.02%
2021/03/30	1	96.00	2	96.00	96.60	-1	4,785	-0.02%
2021/03/29	1	97.40	1	96.80	96.60	0	4,749	0.00%
2021/03/26	0	0.00	2	96.80	96.80	-2	4,737	-0.04%
2021/03/25	4	95.68	0	0.00	95.60	4	4,729	0.08%
2021/03/24	12	95.45	0	0.00	95.40	12	4,725	0.25%
2021/03/23	3	96.13	1	96.50	96.10	2	4,734	0.04%
2021/03/19	4	95.03	0	0.00	95.80	4	4,833	0.08%
2021/03/18	10	98.00	0.3	98.00	98.20	9.7	4,728	0.21%
2021/03/17	7	98.63	1	98.70	98.20	6	4,719	0.13%
2021/03/15	0	0.00	0	100.50	100.50	0	4,695	0.00%
2021/03/12	6	100.92	2	101.50	101.50	4	4,724	0.08%
2021/03/11	0	0.00	14	102.50	103.00	-14	4,729	-0.30%
2021/03/08	1	102.50	0	0.00	102.50	1	4,739	0.02%
2021/03/04	5	99.42	5	100.02	99.80	0	4,785	0.00%
2021/03/03	2	98.40	2	99.75	100.00	0	4,698	0.00%
2021/03/02	13	98.18	1	97.20	97.00	12	4,609	0.26%
2021/02/26	7	99.14	1	100.00	100.00	6	4,582	0.13%
2021/02/25	0	0.00	4	102.88	102.50	-4	4,480	-0.09%
2021/02/24	0	0.00	20	100.50	100.50	-20	4,501	-0.44%
2021/02/23	4	101.23	6	101.67	103.00	-2	4,467	-0.04%
2021/02/22	0	0.00	0.2	98.60	98.20	-0.2	4,384	0.00%
2021/02/19	2	96.85	1	96.70	97.00	1	4,437	0.02%
2021/02/18	1	96.30	0	0.00	96.60	1	4,452	0.02%
2021/02/17	2	93.50	5	95.92	95.80	-3	4,480	-0.07%
2021/02/05	1	91.00	1	92.40	91.90	0	4,398	0.00%
2021/02/02	6	89.07	0	0.00	91.40	6	4,936	0.12%
2021/02/01	15	90.03	0	0.00	90.00	15	4,908	0.31%
2021/01/29	4	91.28	1	89.10	89.10	3	4,882	0.06%
2021/01/28	2	91.85	0	0.00	91.40	2	4,781	0.04%
2021/01/27	0	0.00	6.1	95.04	94.00	-6.1	4,736	-0.13%
2021/01/26	2	93.40	0	0.00	93.70	2	4,750	0.04%
2021/01/25	1	94.40	0	0.00	95.90	1	4,705	0.02%
2021/01/22	3	95.30	0	0.00	94.50	3	4,746	0.06%
2021/01/21	0	0.00	2.1	96.20	96.20	-2.1	4,723	-0.04%
2021/01/20	2	96.60	2	97.00	95.20	0	4,716	0.00%
2021/01/19	0	0.00	1	98.00	99.20	-1	4,621	-0.02%
2021/01/18	1	97.70	4	97.23	98.00	-3	4,596	-0.07%
2021/01/15	9	101.04	29	99.07	99.10	-20	4,561	-0.44%
2021/01/13	0	0.00	9	101.44	102.00	-9	4,549	-0.20%
2021/01/12	2	100.00	0	0.00	101.00	2	4,493	0.04%
2021/01/11	1.1	102.00	17	102.85	102.00	-15.9	4,454	-0.36%
2021/01/08	1	102.50	2.1	101.79	104.00	-1.1	4,413	-0.02%
2021/01/07	16	100.47	0	0.00	100.00	16	4,316	0.37%
2021/01/06	3	99.67	2	99.90	99.50	1	4,293	0.02%
2021/01/05	0.1	98.90	0	0.00	99.20	0.1	4,211	0.00%
2020/12/31	5	99.56	4	99.95	99.80	1	4,124	0.02%
2020/12/30	0	0.00	5	97.14	98.50	-5	4,049	-0.12%
2020/12/29	0	0.00	5	95.00	95.40	-5	3,967	-0.13%
2020/12/28	0	0.00	2	95.00	95.40	-2	3,990	-0.05%
2020/12/22	0	0.00	1.1	94.50	93.50	-1.1	3,957	-0.03%
2020/12/21	1	94.90	2	94.10	94.90	-1	4,034	-0.02%
2020/12/18	0	0.00	6	93.92	92.80	-6	4,011	-0.15%
2020/12/16	0	0.00	1	94.20	94.70	-1	4,000	-0.02%
2020/12/15	2.2	93.98	3	94.07	93.00	-0.9	3,999	-0.02%
2020/12/11	12.1	93.61	15	94.31	94.40	-2.9	3,975	-0.07%
2020/12/10	1	94.40	2	93.75	93.20	-1	3,936	-0.03%
2020/12/09	0	0.00	1	93.20	94.30	-1	3,919	-0.03%
2020/12/07	3	93.80	14	93.89	93.90	-11	3,852	-0.29%
2020/12/04	14	93.50	2	94.45	94.90	12	3,821	0.31%
2020/12/03	1	93.50	1	93.00	92.80	0	3,754	0.00%
2020/12/02	0.1	92.60	0	0.00	92.90	0.1	3,740	0.00%
2020/12/01	0	0.00	7	91.79	92.70	-7	3,733	-0.19%
2020/11/30	8	91.73	7	93.81	90.50	1	3,718	0.03%
2020/11/26	0	0.00	1	95.20	95.60	-1	3,579	-0.03%
2020/11/25	12	96.14	28	95.64	95.20	-16	3,579	-0.45%
2020/11/24	8	95.04	5	95.70	94.80	3	3,530	0.08%
2020/11/23	2	95.10	1	96.50	94.70	1	3,470	0.03%
2020/11/19	0	0.00	2	93.95	94.00	-2	3,345	-0.06%
2020/11/17	1	92.20	3	92.27	92.50	-2	3,214	-0.06%
2020/11/16	0	0.00	2	92.40	92.20	-2	3,162	-0.06%
2020/11/13	1	91.00	0	0.00	92.20	1	3,104	0.03%
2020/11/12	0	0.00	11	91.31	92.20	-11	3,047	-0.36%
2020/11/11	11	89.74	22	90.56	92.20	-11	2,894	-0.38%
2020/11/10	1.1	85.78	17	85.28	86.00	-15.9	2,579	-0.62%
2020/11/09	1	81.70	0	0.00	81.90	1	2,379	0.04%
2020/10/30	9	78.90	5	78.90	78.60	4	2,448	0.16%
2020/10/29	0	0.00	5	80.00	80.00	-5	2,398	-0.21%
2020/10/27	1	80.80	0	0.00	80.90	1	2,427	0.04%
2020/10/22	0.1	81.00	0	0.00	81.00	0.1	2,606	0.00%
2020/10/20	0	0.00	1	80.90	80.80	-1	2,597	-0.04%
2020/10/16	1	80.40	0	0.00	80.40	1	2,623	0.04%
2020/10/13	3	81.20	0	0.00	82.00	3	2,621	0.11%
2020/10/12	0	0.00	3	81.40	81.90	-3	2,657	-0.11%
2020/10/08	2	81.30	0	0.00	81.40	2	2,751	0.07%
2020/10/07	1	81.30	2	81.55	81.90	-1	2,798	-0.04%
2020/09/30	1	80.10	0	0.00	80.00	1	2,773	0.04%
2020/09/29	0	0.00	1	80.60	80.40	-1	2,788	-0.04%
2020/09/28	1	80.10	0	81.00	80.60	1	2,806	0.04%
2020/09/25	1	79.60	0	0.00	80.10	1	2,849	0.04%
2020/09/24	8	79.54	3	79.73	79.40	5	2,845	0.18%
2020/09/23	3	81.50	2	81.20	81.60	1	2,759	0.04%
2020/09/22	3	83.20	1	82.00	82.00	2	2,745	0.07%
2020/09/21	0	0.00	1	84.40	84.80	-1	2,721	-0.04%
2020/09/18	1	84.30	4	84.73	84.80	-3	2,743	-0.11%
2020/09/17	0	0.00	4	83.25	83.40	-4	2,691	-0.15%
2020/09/16	0	0.00	3	82.90	83.20	-3	2,699	-0.11%
2020/09/15	2	81.90	3	82.20	82.40	-1	2,724	-0.04%
2020/09/14	3	82.20	0	0.00	82.30	3	2,828	0.11%
2020/09/11	2	81.75	0	0.00	82.00	2	2,855	0.07%
2020/09/08	0	0.00	100	82.30	82.20	-100	3,081	-3.24%
2020/09/07	1	81.60	0	0.00	81.60	1	3,179	0.03%
2020/09/04	5	81.12	0	0.00	81.00	5	3,270	0.15%
2020/09/03	100	81.17	89	82.99	81.10	11	3,300	0.33%
2020/09/01	3	80.93	0	0.00	81.00	3	3,380	0.09%
2020/08/31	1	82.80	0	0.00	82.00	1	3,417	0.03%
2020/08/28	0	0.00	13	83.49	83.20	-13	3,461	-0.38%
2020/08/26	1	83.30	0	0.00	83.10	1	3,641	0.03%
2020/08/24	1	82.20	0	0.00	82.10	1	3,881	0.03%
2020/08/20	104	81.43	1	82.00	81.60	103	3,965	2.60%	大買/鉅額交易
2020/08/18	3	84.03	0	0.00	84.90	3	3,985	0.08%
2020/08/17	0	0.00	2	84.60	84.60	-2	4,053	-0.05%
2020/08/14	2	83.15	0	0.00	83.00	2	4,096	0.05%
2020/08/13	1	84.00	0	0.00	83.90	1	4,142	0.02%
2020/08/12	0	0.00	0.1	83.90	83.40	-0.1	4,326	0.00%
2020/08/10	2	84.00	2	83.35	84.20	0	4,464	0.00%
2020/08/07	0	0.00	1	82.80	82.20	-1	4,511	-0.02%
2020/08/06	1	82.80	4	82.80	82.70	-3	4,526	-0.07%
2020/07/31	0	0.00	1	81.30	81.50	-1	4,813	-0.02%
2020/07/30	3	81.83	0	0.00	81.30	3	4,876	0.06%
2020/07/29	5	81.78	0	0.00	82.00	5	4,916	0.10%
2020/07/24	2	84.55	0	0.00	84.70	2	5,097	0.04%
2020/07/21	0	0.00	1	85.80	85.80	-1	5,148	-0.02%
2020/07/17	1	86.20	54	86.14	86.10	-53	5,189	-1.02%
2020/07/16	57	85.73	3	85.20	85.80	54	5,248	1.03%
2020/07/15	3	84.23	0	0.00	84.30	3	5,233	0.06%
2020/07/14	2	85.75	0	0.00	85.10	2	5,164	0.04%
2020/07/13	0	0.00	1	87.20	87.40	-1	5,152	-0.02%
2020/07/09	0	0.00	1	88.10	88.20	-1	5,182	-0.02%
2020/07/08	1	88.40	0	0.00	88.70	1	5,191	0.02%
2020/07/07	2	89.15	0	0.00	88.90	2	5,187	0.04%
2020/07/06	10	90.50	0	0.00	89.60	10	5,209	0.19%
2020/07/03	0	0.00	3	89.60	88.90	-3	5,218	-0.06%
2020/07/02	2	88.80	10	89.75	89.80	-8	5,258	-0.15%
2020/07/01	6	88.58	1	88.60	88.50	5	5,318	0.09%
2020/06/30	2	88.50	2	88.60	88.50	0	5,394	0.00%
2020/06/24	3	88.83	0	0.00	89.00	3	5,445	0.06%
2020/06/23	0	0.00	1	89.10	89.30	-1	5,466	-0.02%
2020/06/22	0	0.00	0.2	88.70	88.20	-0.2	5,487	0.00%
2020/06/19	12	88.08	1	88.30	88.10	11	5,508	0.20%
2020/06/17	6	88.85	1	89.30	89.20	5	5,502	0.09%
2020/06/16	2	90.80	4	91.15	90.80	-2	5,523	-0.04%
2020/06/15	9	90.49	0	0.00	90.00	9	5,539	0.16%
2020/06/12	2	90.40	6	90.68	91.00	-4	5,590	-0.07%
2020/06/11	2	93.00	0	0.00	93.00	2	5,589	0.04%
2020/06/10	1	96.00	0	0.00	96.30	1	5,601	0.02%
2020/06/09	0	0.00	12	95.43	96.00	-12	5,715	-0.21%
2020/06/08	6	95.27	6	95.73	95.00	0	5,742	0.00%
2020/06/05	0	0.00	2	94.20	94.30	-2	5,746	-0.03%
2020/06/04	0	0.00	31	93.09	93.50	-31	5,756	-0.54%
2020/06/03	20	91.80	10	92.83	93.50	10	5,836	0.17%
2020/06/02	0	0.00	27	90.19	90.30	-27	5,725	-0.47%
2020/06/01	20	89.35	3	89.83	89.90	17	5,703	0.30%
2020/05/29	1	87.30	0	0.00	87.70	1	5,668	0.02%
2020/05/28	7	88.34	0	0.00	87.90	7	5,513	0.13%
2020/05/26	0	0.00	1	89.90	89.60	-1	5,526	-0.02%
2020/05/25	3	88.40	11	89.51	89.00	-8	5,519	-0.14%
2020/05/22	3	90.53	0	0.00	90.00	3	5,473	0.05%
2020/05/21	18	91.89	10	92.33	92.00	8	5,423	0.15%
2020/05/20	5	91.68	3	91.60	91.00	2	5,376	0.04%
2020/05/19	4	92.58	16	93.32	92.10	-12	5,330	-0.23%
2020/05/18	4	87.70	27	88.24	89.30	-23	5,156	-0.45%
2020/05/15	12	86.86	3	87.37	86.40	9	5,048	0.18%
2020/05/14	2	86.65	0	0.00	86.70	2	4,980	0.04%
2020/05/13	8	85.54	1	86.70	87.60	7	4,926	0.14%
2020/05/12	10	86.55	0	0.00	86.50	10	4,915	0.20%
2020/05/11	3	89.47	13	89.34	88.90	-10	4,855	-0.21%
2020/05/08	11	87.43	8	87.49	88.30	3	4,817	0.06%
2020/05/07	8	84.34	0	0.00	84.40	8	4,702	0.17%
2020/05/06	4	85.30	0	0.00	85.00	4	4,632	0.09%
2020/05/05	1	86.60	132	87.18	86.00	-131	4,607	-2.84%	大賣/鉅額交易
2020/05/04	25	86.32	3	86.87	86.40	22	4,591	0.48%
2020/04/30	5.1	87.37	10	87.67	89.70	-4.9	4,527	-0.11%
2020/04/29	11	83.69	2	83.60	83.70	9	4,467	0.20%
2020/04/28	4	81.50	2	81.30	81.30	2	4,428	0.05%
2020/04/27	0	0.00	1	82.40	81.90	-1	4,508	-0.02%
2020/04/23	1	80.50	0	0.00	80.80	1	4,434	0.02%
2020/04/22	1	78.60	14	78.60	80.00	-13	4,418	-0.29%
2020/04/21	5	80.74	0	0.00	79.50	5	4,444	0.11%
2020/04/20	11	81.79	0	0.00	81.70	11	4,427	0.25%
2020/04/17	37	82.90	23	83.48	82.60	14	4,426	0.32%
2020/04/16	26	81.37	0	0.00	82.10	26	4,400	0.59%
2020/04/15	100	82.84	5	81.94	82.90	95	4,404	2.16%
2020/04/14	2	81.60	0	0.00	82.00	2	4,444	0.04%
2020/04/13	0	0.00	1	81.70	81.10	-1	4,477	-0.02%
2020/04/10	1	82.20	0	0.00	82.30	1	4,597	0.02%
2020/04/07	0	0.00	1	81.00	81.50	-1	4,617	-0.02%
2020/04/06	0	0.00	33	80.69	80.40	-33	4,580	-0.72%
2020/04/01	17	78.36	2	79.95	78.00	15	4,506	0.33%
2020/03/31	1	81.10	15	80.66	81.40	-14	4,445	-0.31%
2020/03/30	25	76.78	15	79.50	80.60	10	4,387	0.23%
2020/03/27	0	0.00	3	80.80	80.00	-3	4,344	-0.07%
2020/03/26	0	0.00	13	79.24	79.70	-13	4,298	-0.30%
2020/03/25	12	79.35	104	79.09	78.50	-92	4,305	-2.14%	大賣/
2020/03/24	1	75.30	11	75.62	77.40	-10	4,250	-0.24%
2020/03/23	1	69.50	5	70.96	71.70	-4	4,224	-0.09%
2020/03/20	7	70.53	24	70.24	71.50	-17	4,210	-0.40%
2020/03/19	7	67.10	4	67.45	67.30	3	4,136	0.07%
2020/03/18	20	68.60	0	0.00	68.20	20	4,051	0.49%
2020/03/17	2	68.10	6	68.47	69.40	-4	3,971	-0.10%
2020/03/16	23	70.11	0	0.00	70.00	23	3,891	0.59%
2020/03/13	108	72.53	0	0.00	72.90	108	3,781	2.86%	大買/鉅額交易
2020/03/12	12	77.70	0	0.00	77.10	12	3,611	0.33%
2020/03/11	10	80.60	0	0.00	80.70	10	3,532	0.28%
2020/03/10	2	81.35	6	80.83	81.60	-4	3,480	-0.11%
2020/03/09	6	83.20	0	0.00	82.90	6	3,412	0.18%
2020/03/04	0	0.00	2	87.65	88.10	-2	3,284	-0.06%
2020/03/02	0	0.00	44	85.30	85.00	-44	3,238	-1.36%
2020/02/27	5	86.26	2	86.15	86.10	3	3,367	0.09%
2020/02/26	0	0.00	10	87.04	87.00	-10	3,329	-0.30%
2020/02/25	1	87.60	0	0.00	87.60	1	3,314	0.03%
2020/02/24	1	88.00	0	0.00	88.00	1	3,326	0.03%
2020/02/21	5	89.20	2	89.00	89.00	3	3,327	0.09%
2020/02/18	1	89.40	1	89.20	89.10	0	3,341	0.00%
2020/02/14	0	0.00	1	89.50	89.70	-1	3,377	-0.03%
2020/02/13	1	90.30	0	0.00	89.80	1	3,385	0.03%
2020/02/12	0	0.00	20	89.50	90.10	-20	3,376	-0.59%
2020/02/11	2	88.90	10	89.10	88.80	-8	3,354	-0.24%
2020/02/10	3	89.90	0	0.00	89.50	3	3,313	0.09%
2020/02/06	1	89.20	3	88.57	90.50	-2	3,323	-0.06%
2020/02/05	11	87.09	0	0.00	87.00	11	3,286	0.33%
2020/02/04	2	88.00	7	88.10	88.00	-5	3,243	-0.15%
2020/02/03	23	87.54	0	0.00	87.50	23	3,234	0.71%
2020/01/31	1	89.90	0.1	90.70	89.90	0.9	3,139	0.03%
2020/01/30	9	90.69	1	90.10	89.90	8	3,089	0.26%
2020/01/20	13	96.12	0	0.00	96.90	13	2,990	0.43%
2020/01/17	2	95.90	1.3	96.11	96.40	0.7	2,998	0.02%
2020/01/16	10	96.10	0	0.00	95.70	10	2,995	0.33%
2020/01/15	1	95.90	0	0.00	96.00	1	2,991	0.03%
2020/01/14	7.1	96.69	0	0.00	96.80	7.1	2,938	0.24%
2020/01/13	1	97.20	0	0.00	97.50	1	2,885	0.03%
2020/01/10	0.1	98.50	0	0.00	98.00	0.1	2,888	0.00%
2020/01/09	3	98.43	0	0.00	98.10	3	2,877	0.10%
2020/01/08	2	100.20	1	103.00	99.80	1	2,869	0.03%
2020/01/07	5	101.04	0	0.00	100.00	5	2,791	0.18%
2020/01/06	7	103.43	49	103.92	102.00	-42	2,759	-1.52%
2020/01/03	2	100.00	17	99.82	101.00	-15	2,655	-0.56%
2020/01/02	1	97.90	0	0.00	98.00	1	2,550	0.04%
2019/12/31	0.1	97.80	0	0.00	97.50	0.1	2,538	0.00%
2019/12/30	0	0.00	2	97.80	97.60	-2	2,548	-0.08%
2019/12/27	1.1	98.33	5	98.30	98.60	-3.9	2,568	-0.15%
2019/12/26	1	96.90	0	0.00	96.90	1	2,565	0.04%
2019/12/24	13	98.86	3	98.80	98.20	10	2,586	0.39%
2019/12/23	0	0.00	3	98.30	98.50	-3	2,590	-0.12%
2019/12/20	4	97.53	24	98.14	97.70	-20	2,598	-0.77%
2019/12/19	2	97.30	0	0.00	97.30	2	2,560	0.08%
2019/12/18	0	0.00	2	98.10	98.00	-2	2,553	-0.08%
2019/12/17	0	0.00	1	97.50	98.00	-1	2,548	-0.04%
2019/12/16	10	97.60	12	97.28	97.20	-2	2,538	-0.08%
2019/12/13	0	0.00	1	96.40	96.00	-1	2,614	-0.04%
2019/12/12	0	0.00	15	95.63	95.50	-15	2,667	-0.56%
2019/12/11	1	95.20	0	0.00	95.50	1	2,879	0.03%
2019/12/10	1	95.50	0	0.00	95.40	1	2,878	0.03%
2019/12/06	1	95.60	5	95.46	95.80	-4	2,917	-0.14%
2019/12/04	1	95.20	0	0.00	95.60	1	2,905	0.03%
2019/12/03	3	95.47	0	0.00	95.40	3	2,913	0.10%
2019/12/02	2	95.85	0	0.00	96.00	2	2,899	0.07%
2019/11/29	6	96.10	0	0.00	96.00	6	2,884	0.21%
2019/11/28	0	97.30	6	96.90	97.00	-6	2,849	-0.21%
2019/11/27	1	97.00	0	0.00	96.90	1	2,863	0.03%
2019/11/22	7	96.60	7	96.93	97.00	0	2,743	0.00%
2019/11/20	3	96.00	0	0.00	96.90	3	2,754	0.11%
2019/11/19	0	0.00	4	96.50	96.30	-4	2,757	-0.15%
2019/11/13	2	96.40	0	0.00	96.40	2	2,854	0.07%
2019/11/12	5	96.88	0	0.00	96.90	5	2,903	0.17%
2019/11/11	10	97.39	2	97.90	96.90	8	2,891	0.28%
2019/11/08	6	98.20	23	98.37	98.60	-17	2,888	-0.59%
2019/11/07	0	0.00	5	98.10	98.10	-5	2,894	-0.17%
2019/11/06	5	98.30	7	98.23	98.10	-2	2,901	-0.07%
2019/11/05	5	98.30	6	98.85	98.90	-1	2,932	-0.03%
2019/10/31	5	97.90	3	98.20	96.90	2	2,951	0.07%
2019/10/30	1	98.20	5	98.40	98.40	-4	2,926	-0.14%
2019/10/29	0	0.00	2	97.00	96.90	-2	2,935	-0.07%
2019/10/25	41	97.49	0	0.00	97.40	41	2,904	1.41%
2019/10/21	12	97.40	1	97.40	96.80	11	2,886	0.38%
2019/10/18	1	96.70	0	0.00	96.50	1	2,875	0.03%
2019/10/17	13	97.23	0	0.00	97.30	13	2,855	0.46%
2019/10/16	11	97.15	29	97.97	98.00	-18	2,836	-0.63%
2019/10/15	3	96.67	1	97.20	97.20	2	2,825	0.07%
2019/10/14	16	97.48	7	97.61	97.50	9	2,818	0.32%
2019/10/09	2	96.70	0	0.00	96.10	2	2,808	0.07%
2019/10/08	1	98.10	3	98.00	97.40	-2	2,783	-0.07%
2019/10/04	2	97.20	5	97.24	97.10	-3	2,780	-0.11%
2019/10/03	3.1	97.50	0	0.00	97.30	3.1	2,761	0.11%
2019/10/02	3	99.63	0	0.00	99.00	3	2,736	0.11%
2019/10/01	1	99.60	6	99.33	100.50	-5	2,731	-0.18%
2019/09/27	8	98.20	1	99.00	98.20	7	2,703	0.26%
2019/09/26	7	99.63	5	98.90	98.60	2	2,717	0.07%
2019/09/25	2	99.75	0	0.00	99.80	2	2,724	0.07%
2019/09/24	0	0.00	2	101.75	101.50	-2	2,731	-0.07%
2019/09/23	1	101.50	0	0.00	100.00	1	2,744	0.04%
2019/09/20	0	0.00	1	101.00	101.00	-1	2,789	-0.04%
2019/09/19	2	100.10	0	0.00	99.70	2	2,744	0.07%
2019/09/18	3	100.20	6	100.58	101.50	-3	2,754	-0.11%
2019/09/17	2	103.75	6	102.83	102.00	-4	2,673	-0.15%
2019/09/16	37	104.99	51	104.13	104.00	-14	2,643	-0.53%
2019/09/12	16	96.26	21	96.99	96.80	-5	2,509	-0.20%
2019/09/11	14	96.64	3	97.50	96.50	11	2,603	0.42%
2019/09/06	12	97.28	43	98.04	97.70	-31	2,634	-1.18%
2019/09/05	35	97.21	23	97.63	97.50	12	2,629	0.46%
2019/09/04	1	96.00	3	96.83	96.80	-2	2,628	-0.08%
2019/09/03	3	96.43	0	0.00	96.10	3	2,612	0.11%
2019/09/02	19	96.98	0	0.00	96.30	19	2,612	0.73%
2019/08/30	3	95.90	13	96.62	97.20	-10	2,620	-0.38%
2019/08/28	1	95.10	2	95.45	95.00	-1	2,603	-0.04%
2019/08/27	5	95.10	4	95.10	95.50	1	2,609	0.04%
2019/08/26	1	96.00	6	95.93	95.20	-5	2,589	-0.19%
2019/08/23	1	97.10	0	0.00	97.40	1	2,576	0.04%
2019/08/22	2.1	97.32	0	0.00	97.80	2.1	2,575	0.08%
2019/08/21	1	97.50	0	0.00	97.90	1	2,622	0.04%
2019/08/20	14	97.41	13	97.69	97.80	1	2,605	0.04%
2019/08/19	16	98.03	0	0.00	98.10	16	2,597	0.62%
2019/08/16	5	94.42	1	98.50	98.80	4	2,581	0.15%
2019/08/15	6	95.88	0	0.00	95.20	6	2,525	0.24%
2019/08/14	3	99.67	1	99.00	99.00	2	2,536	0.08%
2019/08/13	18	98.27	60	98.74	99.00	-42	2,572	-1.63%
2019/08/12	1	99.50	0	0.00	100.00	1	2,576	0.04%
2019/08/08	1	101.50	0	0.00	100.50	1	2,584	0.04%
2019/08/07	4	100.88	0	0.00	101.00	4	2,651	0.15%
2019/08/06	5	100.90	1	102.50	102.00	4	2,640	0.15%
2019/08/05	1	104.00	0	0.00	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	0	0.00	105.00	1	2,712	0.04%
2019/07/31	7	106.29	1	107.00	106.00	6	2,741	0.22%
2019/07/30	4	107.00	1	107.50	107.00	3	2,729	0.11%
2019/07/29	1	106.00	1	107.00	107.50	0	2,753	0.00%
2019/07/26	3	106.67	1	107.00	106.50	2	2,754	0.07%
2019/07/25	0	0.00	2	107.25	107.00	-2	2,760	-0.07%
2019/07/24	5	106.50	0	0.00	106.00	5	2,762	0.18%
2019/07/23	2	107.50	1	107.50	107.50	1	2,734	0.04%
2019/07/22	0	0.00	2	107.75	107.50	-2	2,737	-0.07%
2019/07/19	1	106.50	1	107.50	106.50	0	2,743	0.00%
2019/07/18	3	106.33	0	0.00	106.00	3	2,753	0.11%
2019/07/17	3	106.67	1	107.50	107.50	2	2,767	0.07%
2019/07/16	1.1	107.55	0	0.00	107.50	1.1	2,723	0.04%
2019/07/12	5	107.60	0	0.00	107.50	5	2,692	0.19%
2019/07/10	24	107.00	0	0.00	107.00	24	2,730	0.88%
2019/07/09	4	106.00	1	107.00	107.50	3	2,728	0.11%
2019/07/08	6	106.50	0	0.00	106.50	6	2,730	0.22%
2019/07/05	2	107.00	0	0.00	107.00	2	2,751	0.07%
2019/07/04	10	107.00	0	0.00	107.50	10	2,768	0.36%
2019/07/03	1	107.00	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	18	110.53	0	0.00	110.50	18	2,756	0.65%
2019/06/26	2	111.00	0	0.00	111.00	2	2,702	0.07%
2019/06/21	0	0.00	1	112.50	113.00	-1	2,631	-0.04%
2019/06/20	2	111.75	0	0.00	111.00	2	2,592	0.08%
2019/06/19	3	117.00	1	118.50	118.50	2	2,487	0.08%
2019/06/12	5	114.10	1	114.00	114.50	4	2,378	0.17%
2019/06/10	0	0.00	1	115.50	116.00	-1	2,420	-0.04%
2019/06/06	2	115.00	0	0.00	115.00	2	2,436	0.08%
2019/06/05	1	115.50	2	116.50	116.50	-1	2,440	-0.04%
2019/06/04	1	115.00	1	116.00	115.00	0	2,430	0.00%
2019/05/24	1	114.00	0	0.00	115.00	1	2,365	0.04%
2019/05/21	0	0.00	3	115.67	116.50	-3	2,410	-0.12%
2019/05/20	0	0.00	6	115.00	114.50	-6	2,352	-0.26%
2019/05/16	1	110.00	2	111.75	111.00	-1	2,373	-0.04%
2019/05/15	3	109.33	6	109.42	109.00	-3	2,415	-0.12%
2019/05/10	6	107.00	0	0.00	106.50	6	2,396	0.25%
2019/05/09	1	109.00	0	0.00	107.00	1	2,377	0.04%
2019/05/08	10	110.85	1	111.00	110.50	9	2,322	0.39%
2019/05/07	4	112.50	0	0.00	113.00	4	2,283	0.18%
2019/05/06	5	113.50	0	0.00	113.00	5	2,282	0.22%
2019/05/03	0	0.00	0.8	115.00	115.50	-0.8	2,289	-0.03%
2019/04/30	1	114.50	0	0.00	114.50	1	2,300	0.04%
2019/04/25	6	114.50	0	0.00	115.00	6	2,320	0.26%
2019/04/19	4	113.50	0	0.00	113.50	4	2,379	0.17%
2019/04/17	2	113.50	7	114.64	115.00	-5	2,510	-0.20%
2019/04/16	2	113.50	0	0.00	114.50	2	2,539	0.08%
2019/04/11	6.3	113.52	0	0.00	113.00	6.3	2,581	0.24%
2019/04/10	0	0.00	1	113.50	114.50	-1	2,579	-0.04%
2019/04/09	3	114.00	0	0.00	114.50	3	2,560	0.12%
2019/04/08	4	113.50	0	0.00	113.50	4	2,590	0.15%
2019/04/03	10	113.50	0	0.00	114.50	10	2,560	0.39%
2019/04/02	21	113.50	0	0.00	113.50	21	2,581	0.81%
2019/04/01	2	114.00	0	0.00	113.50	2	2,588	0.08%
2019/03/29	0	0.00	1	115.50	115.50	-1	2,562	-0.04%
2019/03/14	6	111.50	0	0.00	112.00	6	2,539	0.24%
2019/03/12	0.1	115.00	0	0.00	115.00	0.1	2,541	0.00%
2019/03/11	0.2	115.50	0	0.00	115.00	0.2	2,569	0.01%
2019/02/27	1	116.50	0	0.00	116.50	1	2,784	0.04%
2019/02/26	1	116.50	4.1	116.75	117.00	-3.1	2,756	-0.11%
2019/02/25	0	0.00	1	116.50	116.00	-1	2,746	-0.04%
2019/02/21	0	0.00	11	116.00	116.50	-11	2,739	-0.40%
2019/02/19	1	116.50	5	116.50	115.00	-4	2,757	-0.15%
2019/02/18	2	115.75	14	116.00	115.50	-12	2,783	-0.43%
2019/02/15	2	112.50	5	112.60	112.00	-3	2,832	-0.11%
2019/02/14	6	109.83	4	111.38	112.00	2	2,831	0.07%
2019/02/13	1	108.00	0	0.00	108.50	1	2,785	0.04%
2019/02/11	1.3	107.78	0	0.00	106.50	1.3	2,765	0.05%
2019/01/30	2	108.00	0	0.00	107.50	2	2,720	0.07%
2019/01/29	2	108.00	0	0.00	108.50	2	2,715	0.07%
2019/01/28	0	0.00	1	109.50	110.00	-1	2,708	-0.04%
2019/01/25	1	108.00	1	109.00	108.50	0	2,724	0.00%
2019/01/24	10	107.95	0	0.00	107.50	10	2,733	0.37%
2019/01/23	1	110.00	0	0.00	110.00	1	2,730	0.04%
2019/01/21	0	0.00	2	111.50	112.00	-2	2,760	-0.07%
2019/01/17	6	108.50	0	0.00	109.00	6	2,820	0.21%
2019/01/16	1	109.50	0	0.00	109.00	1	2,855	0.04%
2019/01/11	2	111.00	0	0.00	110.50	2	2,887	0.07%
2019/01/10	7	111.36	3	112.17	111.50	4	2,899	0.14%
2019/01/09	0	0.00	7	112.71	114.00	-7	2,909	-0.24%
2019/01/08	8	106.94	2	108.50	107.50	6	2,870	0.21%
2019/01/04	8	103.00	0	0.00	104.50	8	2,890	0.28%
2019/01/03	1	103.50	1	102.50	104.00	0	3,004	0.00%
2019/01/02	11	103.41	0	0.00	103.00	11	3,032	0.36%
2018/12/28	0	0.00	1	108.00	109.00	-1	3,084	-0.03%
2018/12/27	2	108.75	5	107.10	109.50	-3	3,187	-0.09%
2018/12/26	1	103.50	2	103.50	103.00	-1	3,300	-0.03%
2018/12/25	10	102.00	0	0.00	103.00	10	3,418	0.29%
2018/12/24	4	104.63	0	0.00	104.50	4	3,444	0.12%
2018/12/19	0	0.00	1	111.00	111.50	-1	3,556	-0.03%
2018/12/18	1	111.00	0	0.00	110.50	1	3,583	0.03%
2018/12/17	0	0.00	9	111.56	112.50	-9	3,689	-0.24%
2018/12/14	1	111.50	1	112.00	111.00	0	3,724	0.00%
2018/12/13	1	112.50	1	113.00	113.00	0	3,750	0.00%
2018/12/12	3	111.50	0	0.00	112.50	3	3,794	0.08%
2018/12/07	0	0.00	2	112.00	113.00	-2	3,871	-0.05%
2018/12/06	2	111.25	1	111.50	110.50	1	3,898	0.03%
2018/12/05	1	113.50	2	113.00	113.00	-1	3,853	-0.03%
2018/12/04	2	112.50	0	0.00	112.50	2	3,860	0.05%
2018/12/03	0	0.00	1	114.50	115.50	-1	3,826	-0.03%
2018/11/30	2	111.75	2	113.50	111.50	0	3,797	0.00%
2018/11/29	1	113.50	4	115.00	111.00	-3	3,737	-0.08%
2018/11/28	0	0.00	2	114.50	114.00	-2	3,684	-0.05%
2018/11/27	1	112.50	0	0.00	113.00	1	3,647	0.03%
2018/11/26	0	0.00	1	114.00	112.50	-1	3,655	-0.03%
2018/11/23	1	113.00	0	0.00	113.50	1	3,637	0.03%
2018/11/22	0	0.00	1	114.50	115.00	-1	3,627	-0.03%
2018/11/21	1	111.50	1	112.00	112.00	0	3,608	0.00%
2018/11/19	0	0.00	5	113.10	115.00	-5	3,587	-0.14%
2018/11/16	5	112.10	1	113.00	112.00	4	3,581	0.11%
2018/11/15	1	111.00	2	112.00	111.00	-1	3,539	-0.03%
2018/11/14	11	110.95	2	109.50	111.00	9	3,512	0.26%
2018/11/13	3	113.67	1	113.00	113.00	2	3,452	0.06%
2018/11/12	1	116.00	0	0.00	117.00	1	3,401	0.03%
2018/11/06	0.1	120.50	0	0.00	120.50	0.1	3,327	0.00%
2018/10/29	0	0.00	1	118.00	118.50	-1	3,210	-0.03%
2018/10/26	1	122.00	0	0.00	118.50	1	3,211	0.03%
2018/10/25	1	121.50	21	120.57	122.00	-20	3,177	-0.63%
2018/10/23	0	121.00	0	0.00	120.50	0	3,138	0.00%
2018/10/17	1	124.00	0	0.00	123.00	1	3,036	0.03%
2018/10/15	5	124.00	1	124.00	123.00	4	2,931	0.14%
2018/10/09	1	134.50	3	133.67	135.00	-2	2,692	-0.07%
2018/10/08	0	0.00	2	129.50	133.00	-2	2,635	-0.08%
2018/10/05	4	133.00	1	136.00	132.50	3	2,557	0.12%
2018/10/04	4	136.50	4	137.50	137.50	0	2,445	0.00%
2018/10/03	2	140.00	0	0.00	140.00	2	2,312	0.09%
2018/09/28	1	148.50	0	0.00	148.00	1	2,124	0.05%
2018/09/27	1	146.50	3	147.50	148.00	-2	2,123	-0.09%
2018/09/21	2	145.00	0	0.00	147.00	2	2,211	0.09%
2018/09/20	2	138.75	22	138.52	139.00	-20	2,135	-0.94%
2018/09/19	1	137.00	1	137.00	137.00	0	2,151	0.00%
2018/09/18	3	128.83	3	130.33	132.50	0	2,119	0.00%
2018/09/17	1	131.50	1	129.50	129.50	0	2,093	0.00%
2018/09/14	1	132.00	0	0.00	132.00	1	2,088	0.05%
2018/09/13	0	0.00	10	131.50	133.00	-10	2,069	-0.48%
2018/09/07	6	122.92	1	123.50	123.50	5	2,052	0.24%
2018/09/06	5	122.50	5	124.00	124.00	0	2,064	0.00%
2018/08/31	0	0.00	5	126.50	126.00	-5	2,070	-0.24%
2018/08/30	5	125.00	0	0.00	125.00	5	2,066	0.24%
2018/08/28	1	127.50	0	0.00	128.00	1	2,061	0.05%
2018/08/24	0	0.00	5	125.50	127.00	-5	2,115	-0.24%
2018/08/23	5	125.00	0	0.00	125.00	5	2,365	0.21%
2018/08/08	0	0.00	5	121.50	121.00	-5	2,568	-0.19%
2018/07/31	1	119.50	2	119.50	120.50	-1	2,739	-0.04%
2018/07/30	1	119.00	0	0.00	119.00	1	2,713	0.04%
2018/07/25	5	120.00	0	0.00	119.50	5	2,689	0.19%
2018/07/23	0	0.00	1	120.50	121.00	-1	2,710	-0.04%
2018/07/17	5	118.50	0	0.00	118.50	5	2,771	0.18%
2018/07/13	0	0.00	5	121.00	121.00	-5	2,795	-0.18%
2018/07/09	0	0.00	1	118.50	117.50	-1	2,832	-0.04%
2018/07/06	1	116.50	0	0.00	116.00	1	2,838	0.04%
2018/07/04	1	118.00	0	0.00	115.50	1	2,793	0.04%
2018/07/03	1	124.00	8	122.56	123.00	-7	2,745	-0.25%
2018/07/02	7	121.00	0	0.00	121.00	7	2,662	0.26%
2018/06/14	0	0.00	5	121.50	119.50	-5	2,980	-0.17%
2018/06/13	5	121.00	0	0.00	121.00	5	2,953	0.17%
2018/05/31	0	0.00	1	122.00	121.50	-1	2,954	-0.03%
2018/05/29	5	119.50	0	0.00	120.50	5	2,723	0.18%
2018/05/28	1	120.00	0	0.00	121.00	1	2,734	0.04%
2018/05/24	0	0.00	0	122.50	122.50	0	2,782	0.00%
2018/05/23	0	0.00	3.4	124.13	122.00	-3.4	2,795	-0.12%
2018/05/22	1	125.50	0	0.00	125.00	1	2,793	0.04%
2018/05/18	1	127.00	0	0.00	124.00	1	2,851	0.04%
2018/05/16	0	0.00	5	124.00	123.50	-5	2,897	-0.17%
2018/05/15	5	122.50	0	0.00	122.50	5	2,998	0.17%
2018/05/11	0	0.00	40	126.00	125.50	-40	3,090	-1.29%
2018/05/10	0	0.00	1	125.50	123.00	-1	3,071	-0.03%
2018/05/09	0	0.00	10	121.50	120.50	-10	3,040	-0.33%
2018/05/02	1	120.50	5	120.00	120.00	-4	3,121	-0.13%
2018/04/24	0	0.00	10	118.00	117.50	-10	3,201	-0.31%
2018/04/20	0	0.00	2	119.00	119.50	-2	3,280	-0.06%
2018/04/11	2	117.50	7	118.86	119.50	-5	3,550	-0.14%
2018/04/10	5	117.50	0	0.00	117.50	5	3,589	0.14%
2018/03/29	2	118.50	2	119.50	118.50	0	3,749	0.00%
2018/03/27	0	0.00	1	119.50	119.50	-1	3,752	-0.03%
2018/03/26	0	0.00	2	118.00	118.50	-2	3,735	-0.05%
2018/03/23	1	113.50	2	115.25	117.50	-1	3,725	-0.03%
2018/03/22	0	0.00	4	116.50	116.50	-4	3,602	-0.11%
2018/03/16	24	115.83	0	0.00	116.00	24	3,357	0.71%
2018/03/14	0	0.00	1	117.00	117.50	-1	3,290	-0.03%
2018/02/26	0	0.00	1	116.00	118.00	-1	3,385	-0.03%
2018/02/23	0	0.00	3	115.50	115.50	-3	3,343	-0.09%
2018/02/22	0	0.00	1	113.50	113.00	-1	3,355	-0.03%
2018/02/21	0	0.00	3	115.50	115.50	-3	3,367	-0.09%
2018/02/12	5	112.90	0	0.00	111.50	5	3,318	0.15%
2018/02/09	2	112.50	0	0.00	116.00	2	3,273	0.06%
2018/02/08	8	115.38	0	0.00	115.50	8	3,217	0.25%
2018/02/07	0	0.00	1	119.00	116.00	-1	3,197	-0.03%
2018/02/06	2	114.75	0	0.00	113.00	2	3,076	0.07%
2018/02/05	7	117.57	5	120.50	119.50	2	2,989	0.07%
2018/02/02	7	121.50	3	120.00	120.50	4	2,921	0.14%
2018/01/29	0	0.00	9	125.78	126.50	-9	2,852	-0.32%
2018/01/23	3	122.50	0	0.00	122.50	3	2,749	0.11%
2018/01/19	0	0.00	1	120.50	121.00	-1	2,670	-0.04%
2018/01/11	1	119.50	0	0.00	119.50	1	2,657	0.04%
2018/01/05	4	119.75	10	120.00	120.00	-6	2,479	-0.24%
2018/01/04	5	117.90	1	118.50	119.00	4	2,477	0.16%

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－19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－19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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析