台塑化 (6505)-新光-台中券商分點個股進出

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
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
2,722張
產業
上市油電燃氣類股
898人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	6.1	71.42	0.4	71.60	71.20	5.7	3,702	0.16%
2024/04/25	4	71.95	0	0.00	72.00	4	3,726	0.11%
2024/04/24	42.1	72.60	12	72.53	72.90	30.1	3,734	0.81%
2024/04/23	0	0.00	0.1	72.10	72.90	-0.1	3,809	0.00%
2024/04/22	3.5	71.66	63	71.91	72.70	-59.5	3,887	-1.53%
2024/04/19	6.4	69.31	1.4	69.68	69.30	5.1	3,788	0.13%
2024/04/18	10.4	69.61	2.1	69.66	70.30	8.3	3,674	0.22%
2024/04/17	19.1	70.34	3	70.40	70.30	16.1	3,610	0.45%
2024/04/16	15.3	72.02	7	71.70	71.10	8.3	3,543	0.23%
2024/04/15	2.3	73.51	20.3	73.64	73.60	-18	3,459	-0.52%
2024/04/12	30.3	72.14	4	72.50	72.50	26.3	3,393	0.77%
2024/04/11	12	72.87	10.1	72.88	73.30	2	3,345	0.06%
2024/04/10	3.3	73.72	24.3	73.95	74.00	-21	3,298	-0.64%
2024/04/09	16.4	73.15	7.1	73.16	73.30	9.3	3,276	0.28%
2024/04/08	6.1	72.25	4.4	72.10	72.70	1.7	3,212	0.05%
2024/04/03	1.5	72.64	11.1	72.80	72.30	-9.6	3,181	-0.30%
2024/04/02	11.2	71.93	17	71.98	72.20	-5.8	3,062	-0.19%
2024/04/01	17.1	71.19	22.1	71.47	71.80	-5	2,994	-0.17%
2024/03/29	6.4	69.37	21.7	69.42	69.50	-15.3	2,877	-0.53%
2024/03/28	21.2	68.58	0.1	69.02	68.60	21.1	2,825	0.75%
2024/03/27	8	69.44	2.2	69.58	69.40	5.8	2,799	0.21%
2024/03/26	4.9	69.71	20	69.99	70.20	-15.1	2,759	-0.55%
2024/03/25	6.3	68.04	4	68.08	68.60	2.3	2,676	0.09%
2024/03/22	22.6	68.34	6	68.10	68.10	16.6	2,643	0.63%
2024/03/21	18.6	68.60	3.5	68.86	69.00	15.1	2,556	0.59%
2024/03/20	16.2	68.95	11	68.76	69.40	5.2	2,480	0.21%
2024/03/19	34	69.92	1.2	69.70	69.70	32.8	2,443	1.34%
2024/03/18	27.1	70.37	1	70.30	70.60	26.1	2,364	1.10%
2024/03/15	2	71.15	1	71.30	71.20	1	2,318	0.04%
2024/03/14	1.1	71.01	0	0.00	71.20	1.1	2,261	0.05%
2024/03/13	190.2	70.79	6	70.82	70.70	184.2	2,236	8.24%	大買/鉅額交易
2024/03/12	11	71.04	0.1	71.48	71.10	10.9	2,205	0.50%
2024/03/11	9	71.17	1	71.80	71.10	8	2,170	0.37%
2024/03/08	40.2	70.42	13.1	70.52	70.70	27.1	2,149	1.26%
2024/03/07	19.3	71.01	2	70.90	71.20	17.3	2,107	0.82%
2024/03/06	13	71.55	0	0.00	71.30	13	2,078	0.63%
2024/03/05	8.1	71.78	0	0.00	71.60	8.1	2,076	0.39%
2024/03/04	0.1	72.30	0	0.00	72.10	0.1	2,056	0.00%
2024/03/01	15.1	72.35	0	0.00	72.30	15.1	2,038	0.74%
2024/02/29	2	71.55	2.5	73.76	74.30	-0.5	2,001	-0.02%
2024/02/27	19.1	71.81	0.1	71.90	71.70	19	1,947	0.97%
2024/02/26	10.1	72.11	0.1	72.20	72.30	10	1,922	0.52%
2024/02/23	2	72.60	0	0.00	72.60	2	1,900	0.11%
2024/02/22	59.2	72.64	0	0.00	72.70	59.2	1,948	3.04%
2024/02/21	7.1	73.26	0	0.00	73.20	7.1	1,944	0.37%
2024/02/20	4	73.65	0	0.00	73.40	4	1,956	0.20%
2024/02/19	0.1	74.10	0	0.00	74.10	0.1	1,965	0.01%
2024/02/16	2	73.40	0	0.00	73.80	2	2,044	0.10%
2024/02/15	0.1	73.30	0	0.00	73.40	0.1	2,071	0.00%
2024/02/05	2	74.50	6.3	74.41	74.30	-4.3	2,042	-0.21%
2024/02/02	1	75.10	4	75.13	76.00	-3	2,031	-0.15%
2024/02/01	6	76.00	6	76.07	76.20	0	2,013	0.00%
2024/01/31	0	0.00	14	74.51	74.60	-14	1,979	-0.71%
2024/01/30	9.1	73.99	0	0.00	73.70	9.1	1,977	0.46%
2024/01/29	0.1	75.15	0	0.00	75.10	0.1	1,991	0.01%
2024/01/26	2	73.55	0	0.00	74.00	2	1,983	0.10%
2024/01/25	3	73.23	15	73.17	73.20	-12	1,974	-0.61%
2024/01/24	10	72.87	0	0.00	73.00	10	1,961	0.51%
2024/01/23	5.2	72.30	4	72.40	72.40	1.2	1,946	0.06%
2024/01/22	3.1	72.17	0	0.00	72.40	3.1	1,943	0.16%
2024/01/19	16.1	71.46	1	71.50	72.20	15.1	1,922	0.79%
2024/01/18	8	72.44	0	72.90	72.30	8	1,883	0.42%
2024/01/17	31.8	73.49	10	73.32	73.00	21.8	1,842	1.19%
2024/01/16	25.9	75.72	2	74.95	74.80	23.9	1,733	1.38%
2024/01/15	6.1	78.39	0	0.00	78.20	6.1	1,609	0.38%
2024/01/12	0	0.00	4	79.00	79.00	-4	1,616	-0.25%
2024/01/11	0.1	79.00	0	0.00	78.70	0.1	1,634	0.00%
2024/01/10	4	79.10	0	0.00	79.10	4	1,657	0.24%
2024/01/09	1.1	79.32	0	0.00	79.30	1.1	1,673	0.06%
2024/01/08	2	80.00	1	80.90	80.00	1	1,678	0.06%
2024/01/05	1	79.70	0	0.00	79.60	1	1,687	0.06%
2024/01/04	1	79.70	0	0.00	79.70	1	1,719	0.06%
2024/01/03	7.2	79.76	0.1	80.10	79.70	7.1	1,778	0.40%
2024/01/02	0.2	80.50	0	0.00	80.90	0.2	1,764	0.01%
2023/12/29	6.1	80.78	0	0.00	80.70	6.1	1,770	0.34%
2023/12/28	2	81.30	0	81.60	81.80	2	1,783	0.11%
2023/12/26	0	0.00	1	81.90	81.80	-1	1,754	-0.06%
2023/12/22	2.5	80.60	0	0.00	80.20	2.5	1,756	0.14%
2023/12/21	0	81.90	0	0.00	81.90	0	1,746	0.00%
2023/12/20	2.1	82.16	3	82.33	82.90	-0.9	1,736	-0.05%
2023/12/15	0	0.00	6.5	83.59	83.80	-6.5	1,747	-0.37%
2023/12/14	4	82.85	5	83.08	83.30	-1	1,711	-0.06%
2023/12/13	6	81.57	5	81.70	81.60	1	1,666	0.06%
2023/12/12	2	81.95	5	81.80	82.50	-3	1,695	-0.18%
2023/12/11	0	81.90	0	81.90	81.80	0	1,702	0.00%
2023/12/08	0	81.87	0	0.00	82.20	0	1,726	0.00%
2023/12/07	0	0.00	0.1	82.30	82.30	-0.1	1,722	-0.01%
2023/12/06	1	83.10	1	83.10	83.10	0	1,738	0.00%
2023/12/05	0	0.00	0	82.90	82.80	0	1,748	0.00%
2023/12/04	3	83.03	0	0.00	83.00	3	1,761	0.17%
2023/12/01	1	83.89	0	0.00	83.50	1	1,787	0.06%
2023/11/30	0	0.00	4.2	84.95	85.00	-4.2	1,783	-0.24%
2023/11/29	0	0.00	1	84.40	84.50	-1	1,779	-0.06%
2023/11/28	2.1	83.62	2	84.50	84.70	0.1	1,783	0.00%
2023/11/27	0.5	82.90	0	0.00	82.90	0.5	1,796	0.03%
2023/11/24	0	0.00	0.6	84.07	84.60	-0.6	1,802	-0.03%
2023/11/23	0	0.00	13	83.89	84.00	-13	1,798	-0.72%
2023/11/22	0.6	84.00	0	0.00	84.00	0.6	1,803	0.03%
2023/11/21	0	0.00	23.7	84.96	85.30	-23.7	1,817	-1.30%
2023/11/20	0	83.00	0.3	83.00	83.80	-0.3	1,759	-0.02%
2023/11/17	0.2	83.20	12.2	84.08	83.70	-12	1,760	-0.68%
2023/11/16	0	0.00	1.2	83.66	84.00	-1.2	1,727	-0.07%
2023/11/15	5	83.00	7.2	82.75	83.00	-2.2	1,699	-0.13%
2023/11/09	0	0.00	6	80.60	80.60	-6	1,605	-0.37%
2023/11/08	5	80.50	5	80.90	81.10	0	1,606	0.00%
2023/11/07	0.3	81.40	4	81.43	81.50	-3.7	1,612	-0.23%
2023/11/06	0	0.00	8	80.90	81.50	-8	1,624	-0.49%
2023/11/02	3	79.40	1	80.30	79.50	2	1,621	0.12%
2023/11/01	0	0.00	1	79.00	79.00	-1	1,615	-0.06%
2023/10/31	10	79.04	13	79.06	79.10	-3	1,635	-0.18%
2023/10/30	10	79.22	0	0.00	79.00	10	1,671	0.60%
2023/10/27	8	79.11	0	0.00	79.30	8	1,674	0.48%
2023/10/26	4.1	78.86	0	0.00	78.90	4.1	1,691	0.24%
2023/10/25	2	79.80	0	0.00	79.90	2	1,675	0.12%
2023/10/24	3.1	79.77	1	80.20	80.10	2.1	1,687	0.12%
2023/10/23	0	0.00	0.2	80.40	80.00	-0.2	1,693	-0.01%
2023/10/20	1	80.80	1	81.50	80.70	0	1,716	0.00%
2023/10/19	0	0.00	3	81.30	81.50	-3	1,730	-0.17%
2023/10/18	0	0.00	3.2	82.10	82.10	-3.2	1,753	-0.18%
2023/10/17	3	81.40	20.1	81.27	81.80	-17.1	1,757	-0.97%
2023/10/16	0	0.00	30.3	81.14	81.40	-30.3	1,779	-1.70%
2023/10/13	8	80.33	0.3	80.40	80.10	7.8	1,786	0.43%
2023/10/12	4.1	80.98	4	81.00	81.40	0.1	1,779	0.00%
2023/10/11	0.3	80.90	9	80.39	81.40	-8.7	1,780	-0.49%
2023/10/06	1	78.20	0	0.00	78.40	1	1,747	0.06%
2023/10/05	1	78.20	0	0.00	78.20	1	1,757	0.06%
2023/10/04	15.2	78.20	1	78.20	78.10	14.2	1,748	0.81%
2023/10/03	10.1	79.39	0	0.00	79.10	10.1	1,749	0.58%
2023/10/02	7	80.51	0	0.00	80.30	7	1,766	0.40%
2023/09/28	4	79.85	0	0.00	80.60	4	1,804	0.22%
2023/09/26	26.3	79.66	0	0.00	79.40	26.3	1,803	1.46%
2023/09/22	2.3	80.37	0	0.00	80.30	2.3	1,785	0.13%
2023/09/21	9.1	80.76	2	80.00	80.00	7.1	1,788	0.40%
2023/09/19	20	81.34	0	0.00	81.20	20	1,788	1.12%
2023/09/15	22.2	82.27	0	0.00	81.80	22.2	1,797	1.24%
2023/09/14	1.5	82.65	3	82.57	83.00	-1.5	1,764	-0.09%
2023/09/13	3	82.50	7.2	82.57	82.60	-4.2	1,748	-0.24%
2023/09/12	1	81.40	0	0.00	81.50	1	1,763	0.06%
2023/09/11	0	0.00	3	81.33	81.40	-3	1,752	-0.17%
2023/09/07	4	79.80	0	0.00	79.60	4	1,768	0.23%
2023/09/06	6	80.47	0	0.00	79.90	6	1,766	0.34%
2023/09/05	0	0.00	0	81.10	80.80	0	1,750	0.00%
2023/09/04	0	0.00	1	81.10	81.30	-1	1,753	-0.06%
2023/08/31	4	79.48	0	0.00	79.30	4	1,771	0.23%
2023/08/28	1	79.90	0	0.00	80.00	1	1,772	0.06%
2023/08/25	0.1	79.70	0	0.00	79.60	0.1	1,814	0.01%
2023/08/24	0.2	80.70	0	0.00	80.40	0.2	1,810	0.01%
2023/08/23	1	81.00	0	0.00	81.20	1	1,809	0.06%
2023/08/18	1	79.00	1	79.20	79.00	0	1,822	0.00%
2023/08/17	1	78.30	1	79.00	78.80	0	1,831	0.00%
2023/08/16	1	79.40	4	79.60	79.50	-3	1,826	-0.16%
2023/08/14	3	80.93	6	81.02	81.00	-3	1,883	-0.16%
2023/08/11	2	82.05	1.1	81.51	81.90	0.9	1,993	0.05%
2023/08/10	3	81.07	13	81.03	81.40	-10	2,022	-0.49%
2023/08/09	0	0.00	10	80.60	81.00	-10	1,999	-0.50%
2023/08/08	3	80.00	2	80.20	79.80	1	1,991	0.05%
2023/08/07	0	0.00	5	81.02	81.10	-5	1,948	-0.26%
2023/08/04	0	0.00	7	80.70	80.60	-7	1,946	-0.36%
2023/08/02	7.9	79.90	1	80.20	79.60	6.9	1,936	0.36%
2023/08/01	3	80.73	20	80.90	81.00	-17	1,892	-0.90%
2023/07/31	0.3	80.80	15	80.40	80.20	-14.7	1,873	-0.78%
2023/07/28	2	80.25	0	0.00	80.10	2	1,857	0.11%
2023/07/26	2	79.90	1	79.30	80.10	1	1,837	0.05%
2023/07/25	20.1	78.65	0	0.00	79.00	20.1	1,828	1.10%
2023/07/24	6.4	78.29	1	78.20	78.40	5.4	1,807	0.30%
2023/07/21	6	78.73	0	78.80	78.60	6	1,801	0.33%
2023/07/20	21.2	78.97	0	0.00	79.10	21.2	1,760	1.20%
2023/07/19	167.4	79.78	4	79.48	79.30	163.4	1,717	9.51%	大買/鉅額交易
2023/07/18	3	79.97	0	0.00	79.80	3	1,685	0.18%
2023/07/17	47.1	80.80	0	0.00	80.80	47.1	1,658	2.84%
2023/07/14	3	81.60	0	0.00	81.60	3	1,670	0.18%
2023/07/13	1	80.30	1	80.71	80.80	0	1,643	0.00%
2023/07/12	5.1	79.49	0	0.00	79.50	5.1	1,630	0.31%
2023/07/10	1.1	79.53	0	0.00	79.20	1.1	1,647	0.07%
2023/07/07	2.1	80.00	0	0.00	79.90	2.1	1,624	0.13%
2023/07/06	8.3	81.57	0	0.00	81.00	8.3	1,596	0.52%
2023/07/05	1	83.40	0	0.00	83.30	1	1,562	0.06%
2023/07/04	0.1	83.76	0	0.00	83.50	0.1	1,556	0.01%
2023/07/03	0	0.00	0.1	85.00	84.30	-0.1	1,589	0.00%
2023/06/30	0	85.00	0	0.00	84.30	0	1,610	0.00%
2023/06/28	3.3	84.94	0	0.00	85.30	3.3	1,596	0.21%
2023/06/21	0.1	86.60	2	87.70	87.50	-1.9	1,566	-0.12%
2023/06/20	0	87.00	1	86.60	87.00	-1	1,566	-0.06%
2023/06/19	0	0.00	2	86.20	87.10	-2	1,567	-0.13%
2023/06/16	3	86.53	4	86.70	86.40	-1	1,570	-0.06%
2023/06/15	0.1	87.30	0	0.00	87.00	0.1	1,539	0.01%
2023/06/14	2	87.10	1.4	86.93	87.80	0.6	1,570	0.04%
2023/06/13	5	86.48	10	86.80	86.80	-5	1,576	-0.32%
2023/06/12	4	88.45	2	88.30	88.20	2	1,553	0.13%
2023/06/09	3	88.60	122	88.70	88.90	-119	1,570	-7.58%	大賣/鉅額交易
2023/06/08	4	87.95	31	87.50	87.80	-27	1,574	-1.71%
2023/06/07	5	88.80	69.1	88.88	88.90	-64.1	1,608	-3.98%
2023/06/06	32	88.21	2	88.05	88.60	30	1,600	1.87%
2023/06/05	9	87.86	6	87.88	87.60	3	1,615	0.19%
2023/06/01	0	0.00	10	86.50	85.50	-10	1,598	-0.63%
2023/05/31	1	86.40	12	85.80	86.20	-11	1,610	-0.68%
2023/05/30	1	86.80	0	86.70	86.40	1	1,596	0.06%
2023/05/29	7	86.76	0	0.00	86.30	7	1,635	0.43%
2023/05/26	2.1	86.58	0	0.00	86.60	2.1	1,650	0.13%
2023/05/25	186.1	88.40	0.4	88.10	87.60	185.8	1,651	11.25%	大買/鉅額交易
2023/05/24	2	88.85	1	89.80	89.50	1	1,673	0.06%
2023/05/23	1.1	88.70	0	0.00	88.20	1.1	1,710	0.06%
2023/05/22	2.1	89.27	0	0.00	88.60	2.1	1,701	0.12%
2023/05/19	0	0.00	106	89.80	89.80	-106	1,694	-6.26%	大賣/鉅額交易
2023/05/18	1.3	88.12	3	89.87	89.80	-1.7	1,698	-0.10%
2023/05/17	0	0.00	85.2	89.53	89.60	-85.2	1,676	-5.08%
2023/05/16	1	88.20	26	86.11	88.20	-25	1,563	-1.60%
2023/05/15	0	0.00	2	85.25	85.30	-2	1,534	-0.13%
2023/05/11	0	0.00	2	85.10	85.70	-2	1,556	-0.13%
2023/05/10	26	85.01	0	0.00	85.20	26	1,574	1.65%
2023/05/09	1	85.40	28	86.00	86.10	-27	1,588	-1.70%
2023/05/08	26	85.03	0	0.00	84.80	26	1,595	1.63%
2023/05/04	1	84.40	0	0.00	85.30	1	1,636	0.06%
2023/05/03	1	85.30	0	0.00	85.20	1	1,681	0.06%
2023/05/02	9	85.97	2	86.01	86.00	7	1,732	0.40%
2023/04/28	0.2	86.80	23	86.80	86.80	-22.8	1,824	-1.25%
2023/04/27	0.3	86.30	0	0.00	86.50	0.3	1,839	0.02%
2023/04/26	1	87.09	0	86.70	86.90	1	1,879	0.05%
2023/04/25	0.4	85.31	0	0.00	85.20	0.4	1,877	0.02%
2023/04/24	0.1	85.80	0	0.00	85.90	0.1	1,903	0.01%
2023/04/20	0	0.00	1.1	85.20	85.20	-1.1	1,941	-0.05%
2023/04/19	1	85.30	0	0.00	85.60	1	1,979	0.05%
2023/04/18	0	0.00	0.4	86.98	86.50	-0.4	1,968	-0.02%
2023/04/17	0.3	87.50	0	0.00	87.70	0.3	1,959	0.02%
2023/04/14	0.3	88.00	0	0.00	88.20	0.3	1,951	0.02%
2023/04/13	0	0.00	15	88.00	88.40	-15	1,951	-0.77%
2023/04/12	0.4	87.47	15	87.50	87.60	-14.7	1,925	-0.76%
2023/04/11	0.1	87.10	1	87.40	87.60	-0.9	1,939	-0.05%
2023/04/10	0.2	87.07	0	87.20	87.50	0.1	1,944	0.01%
2023/04/06	15	86.30	16.5	86.50	86.00	-1.5	1,926	-0.08%
2023/03/31	1	84.50	1	85.50	85.00	0	1,898	0.00%
2023/03/30	15.2	84.50	0	0.00	84.70	15.2	1,885	0.81%
2023/03/29	0	0.00	13	84.50	84.70	-13	1,883	-0.69%
2023/03/28	4	83.50	4	84.50	84.30	0	1,903	0.00%
2023/03/27	0	83.20	0	0.00	84.00	0	1,907	0.00%
2023/03/24	5.3	83.39	0	0.00	83.20	5.3	1,952	0.27%
2023/03/23	0	0.00	1	83.40	84.00	-1	1,962	-0.05%
2023/03/20	1	81.50	0	0.00	81.50	1	1,990	0.05%
2023/03/16	1	81.70	0	0.00	81.60	1	2,001	0.05%
2023/03/14	11	82.36	0	0.00	82.20	11	2,027	0.54%
2023/03/10	0	0.00	6	83.65	83.30	-6	2,020	-0.30%
2023/03/09	1	85.09	0	0.00	84.50	1	2,034	0.05%
2023/03/08	0	0.00	1	85.60	85.70	-1	2,083	-0.05%
2023/03/07	6	84.10	0	0.00	84.70	6	2,071	0.29%
2023/03/06	0.3	84.00	11	84.58	84.10	-10.7	2,113	-0.51%
2023/03/02	0.2	83.00	0	0.00	83.50	0.2	2,191	0.01%
2023/03/01	1	83.50	0	0.00	83.60	1	2,159	0.05%
2023/02/23	0.2	85.00	0	0.00	85.00	0.2	2,102	0.01%
2023/02/22	0	0.00	1	85.51	85.10	-1	2,114	-0.05%
2023/02/21	15.1	83.93	14.2	85.50	85.60	0.9	2,090	0.04%
2023/02/20	2	83.50	9	84.58	84.60	-7	2,095	-0.33%
2023/02/16	0	0.00	16.1	83.32	84.00	-16.1	2,172	-0.74%
2023/02/15	17.4	82.74	0	0.00	82.30	17.4	2,175	0.80%
2023/02/14	0	0.00	0	83.60	83.40	0	2,165	0.00%
2023/02/10	0.2	82.50	1	83.00	83.00	-0.8	2,186	-0.04%
2023/02/09	4	81.80	0	0.00	83.00	4	2,184	0.18%
2023/02/07	0	82.70	0.5	83.20	82.90	-0.5	2,193	-0.02%
2023/02/06	4	81.78	0.4	82.49	81.60	3.6	2,195	0.17%
2023/02/03	1	81.90	0	0.00	82.20	1	2,197	0.05%
2023/02/02	4	81.80	0	0.00	82.80	4	2,213	0.18%
2023/02/01	11.4	83.14	0	0.00	82.70	11.4	2,205	0.52%
2023/01/31	0.2	84.45	0	0.00	83.90	0.2	2,199	0.01%
2023/01/30	0	84.70	30	84.86	84.60	-30	2,191	-1.37%
2023/01/17	0.2	83.50	2	83.74	83.10	-1.8	2,142	-0.09%
2023/01/16	0	83.60	0	0.00	83.80	0	2,170	0.00%
2023/01/13	0	0.00	5	82.40	82.20	-5	2,144	-0.23%
2023/01/09	0	0.00	5	81.82	82.10	-5	2,187	-0.23%
2023/01/05	1	79.80	1	79.70	79.70	0	2,226	0.00%
2023/01/04	1	79.90	0	0.00	79.70	1	2,248	0.04%
2022/12/29	0.1	79.80	0	0.00	79.70	0.1	2,321	0.00%
2022/12/23	1	79.60	0	0.00	80.10	1	2,435	0.04%
2022/12/22	2	80.85	0	0.00	81.00	2	2,446	0.08%
2022/12/20	2	79.95	0	0.00	79.70	2	2,475	0.08%
2022/12/19	0	80.80	0	0.00	80.30	0	2,472	0.00%
2022/12/16	2	81.05	1	81.80	81.00	1	2,484	0.04%
2022/12/08	0.1	82.00	0	0.00	81.30	0.1	2,641	0.00%
2022/12/07	7	82.76	0	0.00	82.40	7	2,644	0.26%
2022/12/06	0	0.00	1	83.00	83.30	-1	2,635	-0.04%
2022/12/05	0	0.00	0.1	84.20	84.20	-0.1	2,634	0.00%
2022/12/02	1.6	83.65	1	83.50	83.50	0.6	2,636	0.02%
2022/12/01	9	84.14	0	0.00	84.30	9	2,665	0.34%
2022/11/30	5.1	83.90	0	0.00	84.60	5.1	2,616	0.19%
2022/11/29	0	0.00	5	84.28	84.50	-5	2,554	-0.20%
2022/11/28	8	83.99	1	84.40	84.00	7	2,551	0.27%
2022/11/25	2.2	85.23	12	86.46	86.90	-9.8	2,586	-0.38%
2022/11/24	0	0.00	4	84.77	85.40	-4	2,546	-0.16%
2022/11/23	1	83.80	0	0.00	83.10	1	2,557	0.04%
2022/11/21	5	82.50	0	0.00	82.80	5	2,613	0.19%
2022/11/18	3.2	82.64	0.2	82.90	82.80	3	2,628	0.11%
2022/11/17	7	83.49	1	84.00	83.60	6	2,623	0.23%
2022/11/16	1.4	84.71	5	84.30	83.20	-3.6	2,626	-0.14%
2022/11/15	10	85.40	11	85.90	85.90	-1	2,588	-0.04%
2022/11/14	5	84.50	15	84.81	85.10	-10	2,559	-0.39%
2022/11/11	3.2	83.24	7	83.66	83.90	-3.8	2,531	-0.15%
2022/11/10	12.6	82.58	0	0.00	82.50	12.6	2,542	0.50%
2022/11/09	0.3	83.23	0	0.00	83.30	0.3	2,542	0.01%
2022/11/08	0	0.00	1	83.30	83.30	-1	2,531	-0.04%
2022/11/07	0	82.60	7	82.69	83.00	-7	2,539	-0.28%
2022/11/04	5	80.90	1	81.60	82.30	4	2,541	0.16%
2022/11/03	0	0.00	0.1	81.40	81.80	-0.1	2,553	0.00%
2022/11/02	1	81.90	0	0.00	81.90	1	2,544	0.04%
2022/11/01	0	0.00	5	83.00	83.20	-5	2,531	-0.20%
2022/10/31	5	81.90	1	82.20	83.00	4	2,526	0.16%
2022/10/27	0.1	82.40	6	83.15	82.00	-6	2,536	-0.23%
2022/10/26	0.1	81.00	0	0.00	82.10	0.1	2,527	0.00%
2022/10/25	0	0.00	9	81.40	81.70	-9	2,493	-0.36%
2022/10/24	0	0.00	22	80.14	80.60	-22	2,464	-0.89%
2022/10/20	0.1	77.03	0	0.00	77.40	0.1	2,412	0.01%
2022/10/19	0.1	78.37	0	0.00	77.90	0.1	2,362	0.01%
2022/10/18	0	78.70	0	0.00	79.40	0	2,329	0.00%
2022/10/17	0.1	78.50	0	0.00	79.00	0.1	2,350	0.00%
2022/10/14	1	75.80	1	77.80	77.90	0	2,353	0.00%
2022/10/13	5.3	75.96	6	77.20	75.50	-0.7	2,377	-0.03%
2022/10/11	33.3	78.33	16	79.50	79.00	17.3	2,434	0.71%
2022/10/07	1.1	79.79	0	0.00	80.00	1.1	2,440	0.05%
2022/10/05	3	80.93	0	0.00	80.90	3	2,466	0.12%
2022/10/04	1	81.10	0.5	81.00	81.10	0.5	2,478	0.02%
2022/10/03	1.5	81.43	0.5	81.40	81.40	1	2,485	0.04%
2022/09/30	0.4	82.40	4	81.98	82.90	-3.6	2,506	-0.14%
2022/09/29	0.1	81.20	2	80.80	81.70	-1.9	2,486	-0.08%
2022/09/28	0	0.00	5	79.26	80.10	-5	2,503	-0.20%
2022/09/26	0	0.00	2.6	78.98	79.60	-2.6	2,562	-0.10%
2022/09/23	0	0.00	31	79.98	79.40	-31	2,590	-1.20%
2022/09/22	45	78.87	0.2	79.20	79.30	44.8	2,605	1.72%
2022/09/21	1	80.30	0	0.00	80.60	1	2,543	0.04%
2022/09/20	8.2	80.89	0.4	81.06	80.90	7.8	2,540	0.31%
2022/09/16	1.4	81.17	3	80.90	82.60	-1.6	2,616	-0.06%
2022/09/15	1	80.90	0	0.00	81.80	1	2,604	0.04%
2022/09/14	5	81.72	0	0.00	81.40	5	2,602	0.19%
2022/09/13	0	0.00	1	82.50	82.90	-1	2,658	-0.04%
2022/09/12	1	81.90	1	82.40	82.50	0	2,721	0.00%
2022/09/08	1	80.50	1	80.50	81.40	0	2,808	0.00%
2022/09/07	22	80.90	1	80.70	80.60	21	2,828	0.74%
2022/09/06	0	0.00	1	82.60	82.40	-1	2,841	-0.04%
2022/09/05	3	82.00	0	0.00	81.80	3	2,895	0.10%
2022/09/02	1	82.00	0	0.00	82.00	1	2,957	0.03%
2022/09/01	6.2	81.84	1	81.90	83.30	5.2	2,964	0.18%
2022/08/31	1	82.81	0	0.00	83.80	1	2,924	0.03%
2022/08/30	6.2	82.87	0	0.00	83.20	6.2	2,900	0.21%
2022/08/29	7	84.19	0	0.00	83.70	7	2,868	0.24%
2022/08/26	0	0.00	1	87.00	86.40	-1	2,836	-0.04%
2022/08/25	0	0.00	31.1	86.13	86.40	-31.1	2,844	-1.09%
2022/08/24	0.4	84.50	0	0.00	85.10	0.4	2,835	0.01%
2022/08/23	10	84.90	0	0.00	84.60	10	2,907	0.34%
2022/08/22	1	84.90	1	85.50	85.50	0	2,946	0.00%
2022/08/19	11	85.25	6.2	85.95	85.70	4.8	2,963	0.16%
2022/08/18	3	84.74	0	0.00	85.60	3	2,965	0.10%
2022/08/17	12	85.38	1	85.80	85.10	11	2,979	0.37%
2022/08/16	1.3	84.72	0	0.00	84.40	1.3	2,938	0.04%
2022/08/12	0	0.00	1	84.00	83.60	-1	2,967	-0.03%
2022/08/11	1	82.50	0	0.00	82.70	1	2,969	0.03%
2022/08/10	4	81.93	0	0.00	81.90	4	3,007	0.13%
2022/08/09	1	82.50	0	0.00	82.60	1	3,005	0.03%
2022/08/08	1.3	82.64	1	82.80	82.80	0.3	3,008	0.01%
2022/08/05	0	0.00	2	83.70	83.10	-2	3,027	-0.07%
2022/08/04	3	82.63	0	0.00	82.50	3	3,031	0.10%
2022/08/03	0	0.00	15	84.29	83.90	-15	3,011	-0.50%
2022/08/02	9	83.14	1	83.50	83.60	8	3,013	0.27%
2022/08/01	4	84.38	1	84.20	84.50	3	3,016	0.10%
2022/07/29	2	83.90	2	84.50	84.50	0	3,045	0.00%
2022/07/28	5	83.90	0	0.00	84.10	5	3,049	0.16%
2022/07/27	2	83.40	2	83.55	84.00	0	3,046	0.00%
2022/07/26	3	83.37	0	0.00	83.50	3	3,045	0.10%
2022/07/25	0	0.00	3	83.67	83.90	-3	3,066	-0.10%
2022/07/22	3	82.80	1	82.60	82.60	2	3,090	0.06%
2022/07/21	1	83.00	0	0.00	83.30	1	3,085	0.03%
2022/07/20	1.2	82.76	0	0.00	82.60	1.2	3,091	0.04%
2022/07/19	1.4	84.72	2.1	84.74	84.70	-0.7	3,084	-0.02%
2022/07/18	2.5	81.98	1	84.40	84.20	1.5	3,087	0.05%
2022/07/15	3.5	82.62	0	0.00	82.10	3.5	2,991	0.12%
2022/07/14	0.3	84.49	0	0.00	84.40	0.3	2,969	0.01%
2022/07/12	7.3	84.14	1	82.80	82.80	6.3	2,925	0.22%
2022/07/11	0.2	87.95	0	0.00	87.70	0.2	2,889	0.01%
2022/07/08	3.1	88.95	0	0.00	89.40	3.1	2,868	0.11%
2022/07/07	0.1	89.90	0	0.00	89.50	0.1	2,845	0.00%
2022/07/06	1.6	91.21	2	90.85	90.30	-0.5	2,827	-0.02%
2022/07/05	5	93.30	1	93.00	93.30	4	2,822	0.14%
2022/07/01	1	92.50	0	0.00	93.00	1	2,781	0.04%
2022/06/30	0	0.00	2	94.20	93.80	-2	2,788	-0.07%
2022/06/29	0	95.30	2	95.60	95.70	-2	2,762	-0.07%
2022/06/28	2	95.75	0	0.00	96.00	2	2,779	0.07%
2022/06/24	0	0.00	18	95.44	95.00	-18	2,768	-0.65%
2022/06/23	2	92.55	7	94.00	93.40	-5	2,723	-0.18%
2022/06/22	2	92.60	1.1	93.08	92.10	1	2,695	0.04%
2022/06/21	1.1	91.83	5	93.06	93.90	-4	2,668	-0.15%
2022/06/20	17	94.02	6	94.52	94.50	11	2,615	0.42%
2022/06/17	0	0.00	6	96.70	96.00	-6	2,553	-0.23%
2022/06/16	1	97.50	2	97.80	95.80	-1	2,454	-0.04%
2022/06/15	0	0.00	1.2	97.33	96.90	-1.2	2,471	-0.05%
2022/06/14	2	96.90	6	96.98	96.90	-4	2,479	-0.16%
2022/06/13	4	93.95	1	94.80	95.30	3	2,490	0.12%
2022/06/10	0.1	96.50	0	0.00	96.00	0.1	2,474	0.00%
2022/06/09	3	97.13	3.2	96.73	97.00	-0.2	2,524	-0.01%
2022/06/08	0	0.00	1	96.40	96.10	-1	2,579	-0.04%
2022/06/07	3	95.37	0.2	95.80	95.30	2.8	2,663	0.10%
2022/06/06	1	95.50	0	96.00	96.70	1	2,719	0.04%
2022/06/02	2	94.85	0	0.00	95.80	2	2,791	0.07%
2022/05/31	0.3	96.37	7	96.87	96.80	-6.8	3,005	-0.23%
2022/05/30	1.1	96.09	3.1	96.23	96.30	-2	2,974	-0.07%
2022/05/27	0	0.00	70	95.50	95.00	-70	2,993	-2.34%
2022/05/26	1	94.00	1	95.20	93.90	0	3,041	0.00%
2022/05/25	1	95.00	1	94.90	95.00	0	3,072	0.00%
2022/05/20	0	0.00	91	94.40	94.40	-91	3,149	-2.89%
2022/05/19	1	92.50	1	92.60	92.70	0	3,131	0.00%
2022/05/18	0.1	93.30	108	93.71	93.80	-108	3,117	-3.46%	大賣/鉅額交易
2022/05/17	1	91.60	2.2	92.07	92.20	-1.2	3,110	-0.04%
2022/05/13	0	0.00	1	90.40	90.50	-1	3,159	-0.03%
2022/05/12	2	89.05	6.3	88.74	88.70	-4.3	3,203	-0.13%
2022/05/11	0	0.00	0	90.50	90.20	0	3,218	0.00%
2022/05/10	0	90.60	0	0.00	90.10	0	3,215	0.00%
2022/05/09	1	89.30	8	90.96	90.40	-7	3,235	-0.22%
2022/05/06	1	89.70	1.2	90.25	91.20	-0.2	3,221	-0.01%
2022/05/05	1	92.00	1.2	91.89	91.90	-0.2	3,235	-0.01%
2022/05/04	0.3	90.30	0	0.00	90.20	0.3	3,227	0.01%
2022/05/03	2	90.50	1.1	90.33	90.20	0.9	3,290	0.03%
2022/04/29	2	91.00	5	90.68	91.60	-3	3,296	-0.09%
2022/04/28	5	88.98	0	0.00	89.20	5	3,289	0.15%
2022/04/27	0	89.60	16	89.55	89.10	-16	3,267	-0.49%
2022/04/26	4	90.15	2	90.30	89.70	2	3,258	0.06%
2022/04/25	15	90.00	4	89.95	90.10	11	3,251	0.34%
2022/04/22	1	91.70	6	91.70	92.00	-5	3,213	-0.16%
2022/04/21	1	92.90	0	0.00	92.40	1	3,221	0.03%
2022/04/20	1	93.08	0	92.70	92.70	1	3,235	0.03%
2022/04/19	0.2	92.30	0	92.40	92.20	0.2	3,228	0.00%
2022/04/18	3	92.10	1	92.00	91.80	2	3,249	0.06%
2022/04/15	53.2	92.42	0	0.00	92.50	53.2	3,248	1.64%
2022/04/14	4	93.55	2	93.40	93.40	2	3,252	0.06%
2022/04/13	10	93.40	2	93.85	94.00	8	3,269	0.24%
2022/04/12	4	92.73	2	92.60	92.80	2	3,257	0.06%
2022/04/11	133	93.01	2	93.30	93.30	131	3,256	4.02%	大買/鉅額交易
2022/04/08	2	94.09	0	0.00	94.40	2	3,228	0.06%
2022/04/07	4	93.88	2	93.90	93.60	2	3,227	0.06%
2022/04/06	132	93.19	132	94.21	95.50	0	3,225	0.00%	大買/大賣/
2022/04/01	35	93.82	1	94.20	94.50	34	3,181	1.07%
2022/03/31	1	94.70	1	95.50	94.30	0	3,181	0.00%
2022/03/30	0	94.90	3	95.20	95.10	-3	3,161	-0.09%
2022/03/29	4	94.68	1	95.11	94.70	3	3,122	0.10%
2022/03/28	10	94.63	3	95.03	95.10	7	3,110	0.23%
2022/03/25	3.2	94.96	1	96.20	96.20	2.2	3,117	0.07%
2022/03/24	3	95.70	12	95.40	95.40	-9	3,121	-0.29%
2022/03/23	2	96.20	0	0.00	96.20	2	3,159	0.06%
2022/03/22	12.3	96.00	0	0.00	96.10	12.3	3,163	0.39%
2022/03/21	1	95.70	0	0.00	95.60	1	3,237	0.03%
2022/03/18	3	95.93	5.5	96.29	95.70	-2.5	3,252	-0.08%
2022/03/17	36	95.02	196	95.99	96.00	-160	3,226	-4.96%	大賣/鉅額交易
2022/03/16	1.3	92.92	1	94.29	94.90	0.2	3,170	0.01%
2022/03/15	5.1	93.87	3	94.66	93.60	2.1	3,114	0.07%
2022/03/14	203	94.80	118	94.30	95.20	85	3,089	2.75%	大買/大賣/
2022/03/11	14.2	96.28	2	95.80	95.70	12.2	3,053	0.40%
2022/03/10	54.2	98.47	2	98.30	98.00	52.2	2,967	1.76%
2022/03/09	11.1	99.91	21.1	100.45	100.00	-10.1	2,885	-0.35%
2022/03/08	11.1	98.51	10.1	99.26	99.20	1.1	2,821	0.04%
2022/03/07	40.7	101.45	36	101.29	100.50	4.7	2,755	0.17%
2022/03/04	6	100.00	51	100.06	100.50	-45	2,671	-1.68%
2022/03/03	2.3	101.00	2	101.50	101.50	0.3	2,656	0.01%
2022/03/02	26	101.04	28	101.25	100.50	-2	2,639	-0.07%
2022/03/01	1.5	99.93	18	99.60	100.00	-16.5	2,584	-0.64%
2022/02/25	0.5	96.50	3	97.10	97.80	-2.5	2,546	-0.10%
2022/02/24	6.8	96.26	11	96.52	96.90	-4.2	2,542	-0.16%
2022/02/23	4.4	96.89	3	96.77	97.30	1.4	2,563	0.05%
2022/02/22	10.4	96.44	1	96.74	96.10	9.4	2,608	0.36%
2022/02/21	12.3	97.56	1	98.00	98.00	11.3	2,601	0.43%
2022/02/18	3.2	98.88	1	98.80	98.50	2.2	2,635	0.08%
2022/02/17	22.1	98.84	26	99.91	99.50	-3.9	2,633	-0.15%
2022/02/16	2	97.55	1	99.00	98.60	1	2,618	0.04%
2022/02/15	22	98.33	8	98.36	97.90	14	2,589	0.54%
2022/02/14	48	101.13	37.5	99.35	98.90	10.5	2,581	0.41%
2022/02/11	2.2	99.09	10	98.98	98.70	-7.9	2,541	-0.31%
2022/02/10	0.2	98.80	0	0.00	98.50	0.2	2,523	0.01%
2022/02/09	0.2	98.50	1	98.79	98.90	-0.8	2,536	-0.03%
2022/02/08	1.3	97.97	0	0.00	98.00	1.3	2,546	0.05%
2022/02/07	1.3	97.52	2	97.65	97.80	-0.8	2,551	-0.03%
2022/01/26	1	96.21	1	95.90	96.10	0	2,550	0.00%
2022/01/25	13.4	95.88	1	95.20	95.60	12.4	2,596	0.48%
2022/01/24	1.3	97.72	9	97.58	98.00	-7.7	2,567	-0.30%
2022/01/21	8.3	97.11	0	0.00	96.70	8.3	2,589	0.32%
2022/01/20	1.2	98.30	5	98.50	98.10	-3.8	2,608	-0.15%
2022/01/19	2.2	97.84	2	98.30	98.20	0.2	2,618	0.01%
2022/01/18	0.1	98.40	1	97.90	98.00	-0.9	2,624	-0.03%
2022/01/17	3	97.47	0	0.00	97.30	3	2,657	0.11%
2022/01/14	1	98.50	8	98.53	98.50	-7	2,678	-0.26%
2022/01/13	118.1	100.49	0	100.00	100.50	118.1	2,701	4.37%	大買/鉅額交易
2022/01/12	5.1	98.96	4	99.03	99.40	1.1	2,723	0.04%
2022/01/11	2.2	98.01	0	0.00	98.40	2.2	2,767	0.08%
2022/01/10	0	0.00	2	97.80	97.80	-2	2,821	-0.07%
2022/01/07	3	97.30	3	97.43	97.30	0	2,863	0.00%
2022/01/06	0.8	97.10	74	97.01	97.30	-73.2	2,895	-2.53%
2022/01/05	0	0.00	5	96.02	96.20	-5	2,965	-0.17%
2022/01/04	1	95.40	0	0.00	96.10	1	3,016	0.03%
2022/01/03	0	0.00	24	96.80	95.80	-24	3,063	-0.78%
2021/12/30	0	0.00	2	96.45	95.90	-2	3,177	-0.06%
2021/12/29	80	96.00	57	97.20	96.50	23	3,329	0.69%
2021/12/27	6.8	96.88	1	97.00	97.10	5.7	3,556	0.16%
2021/12/24	0	0.00	3	97.00	96.80	-3	3,678	-0.08%
2021/12/23	0	96.20	1	96.00	96.20	-1	3,807	-0.03%
2021/12/22	0	0.00	1	95.20	95.00	-1	4,196	-0.02%
2021/12/21	1	94.51	0	0.00	95.00	1	4,273	0.02%
2021/12/17	0	0.00	1	95.80	95.90	-1	4,398	-0.02%
2021/12/16	1	95.30	1	95.50	95.10	0	4,376	0.00%
2021/12/15	8	94.33	0	0.00	94.70	8	4,413	0.18%
2021/12/14	0	0.00	6	95.78	95.60	-6	4,378	-0.14%
2021/12/13	79	95.99	0	0.00	95.70	79	4,375	1.81%
2021/12/09	2	97.55	5	97.50	97.50	-3	4,369	-0.07%
2021/12/08	0	0.00	1	98.10	97.70	-1	4,361	-0.02%
2021/12/07	1	97.00	1	97.50	97.70	0	4,344	0.00%
2021/12/06	0	97.00	0	0.00	97.00	0	4,335	0.00%
2021/12/03	1	97.00	0	0.00	97.00	1	4,360	0.02%
2021/12/02	0	0.00	75	97.20	97.00	-75	4,350	-1.72%
2021/12/01	1	96.50	1	96.80	96.80	0	4,344	0.00%
2021/11/30	32	96.23	22	97.00	95.40	10	4,355	0.23%
2021/11/29	2	95.80	2	95.40	97.20	0	4,255	0.00%
2021/11/25	3	98.16	2	97.90	98.40	1	4,241	0.02%
2021/11/24	6	97.10	4	98.03	98.80	2	4,279	0.05%
2021/11/23	3.3	96.45	0	0.00	96.00	3.3	4,262	0.08%
2021/11/22	6.1	97.23	0	0.00	97.00	6.1	4,313	0.14%
2021/11/19	90	98.55	13.2	98.80	98.80	76.8	4,257	1.80%
2021/11/18	25	99.92	3	100.00	100.50	22	4,262	0.52%
2021/11/17	35	101.47	1	101.00	101.50	34	4,222	0.81%
2021/11/15	0	0.00	36.1	102.98	103.00	-36.1	4,332	-0.83%
2021/11/12	0	0.00	17.2	102.06	102.50	-17.2	4,341	-0.40%
2021/11/11	0	0.00	0	102.00	102.00	0	4,342	0.00%
2021/11/10	0	102.00	0	0.00	102.50	0	4,333	0.00%
2021/11/09	1	101.00	3	101.00	101.50	-2	4,332	-0.05%
2021/11/08	35	102.00	0	0.00	102.00	35	4,327	0.81%
2021/11/05	5	101.40	11	101.36	102.00	-6	4,324	-0.14%
2021/11/04	4.2	100.63	3	101.00	101.50	1.2	4,295	0.03%
2021/11/03	5	101.10	3	101.50	102.00	2	4,323	0.05%
2021/11/02	7	102.07	24	102.71	102.50	-17	4,322	-0.39%
2021/11/01	10	101.50	1.5	101.50	101.50	8.5	4,306	0.20%
2021/10/29	18	100.50	3	100.50	100.00	15	4,311	0.35%
2021/10/28	3	101.66	6	102.33	102.00	-3	4,335	-0.07%
2021/10/27	102	103.98	0	0.00	104.00	102	4,335	2.35%	大買/鉅額交易
2021/10/26	28.1	102.84	2	103.25	103.50	26.1	4,408	0.59%
2021/10/25	5	102.70	15	103.47	103.50	-10	4,400	-0.23%
2021/10/22	11	101.36	6	101.50	101.50	5	4,451	0.11%
2021/10/21	1	103.50	3	104.67	103.50	-2	4,467	-0.04%
2021/10/20	1.2	105.83	1	103.50	104.00	0.2	4,547	0.00%
2021/10/19	1	104.00	12	104.58	104.50	-11	4,570	-0.24%
2021/10/18	4	104.87	27	104.52	105.00	-23	4,542	-0.51%
2021/10/15	17	101.50	12.1	102.61	103.00	4.9	4,535	0.11%
2021/10/14	29.1	101.77	2	100.50	101.00	27.1	4,520	0.60%
2021/10/13	7	103.14	86.3	104.02	103.00	-79.3	4,517	-1.76%
2021/10/12	30.1	101.47	42.4	101.59	102.00	-12.3	4,479	-0.28%
2021/10/08	28.2	100.75	3	100.83	101.50	25.2	4,433	0.57%
2021/10/07	4.2	101.57	9	102.61	102.00	-4.8	4,387	-0.11%
2021/10/06	20	99.97	204.1	100.53	101.50	-184.1	4,290	-4.29%	大賣/鉅額交易
2021/10/05	311	98.82	204.1	99.81	98.90	107	4,158	2.57%	大買/大賣/鉅額交易
2021/10/04	76	97.56	13	98.95	97.40	63	3,976	1.59%
2021/10/01	19	97.01	2	96.40	96.80	17	3,945	0.43%
2021/09/30	157.1	100.06	10	100.07	99.20	147.1	3,847	3.82%	大買/鉅額交易
2021/09/29	119.3	101.66	85	103.71	102.00	34.3	3,739	0.92%	大買/
2021/09/28	22	97.52	28	98.29	99.70	-6	3,451	-0.17%
2021/09/27	7	96.77	19	96.63	96.60	-12	3,475	-0.35%
2021/09/24	0	0.00	5	95.60	95.00	-5	3,347	-0.15%
2021/09/22	23.2	93.48	5	93.22	92.80	18.2	3,305	0.55%
2021/09/17	3	96.57	2	97.10	95.70	1	3,233	0.03%
2021/09/16	5	97.84	3	97.50	97.50	2	3,210	0.06%
2021/09/15	2	97.60	0	0.00	97.30	2	3,209	0.06%
2021/09/14	4	97.72	2	98.20	98.00	2	3,255	0.06%
2021/09/13	2	97.20	2	97.20	97.30	0	3,254	0.00%
2021/09/10	3	96.43	1	97.00	96.60	2	3,292	0.06%
2021/09/09	0	96.60	0	0.00	96.00	0	3,357	0.00%
2021/09/08	0	0.00	9	95.70	95.70	-9	3,358	-0.27%
2021/09/07	0	0.00	2	97.10	96.30	-2	3,393	-0.06%
2021/09/06	3	96.60	0	0.00	96.60	3	3,410	0.09%
2021/09/03	2	97.15	0	0.00	97.70	2	3,414	0.06%
2021/09/02	5	96.50	3	95.80	96.20	2	3,406	0.06%
2021/09/01	6	96.78	2	97.15	96.70	4	3,458	0.12%
2021/08/31	34	96.82	33	97.16	97.80	1	3,493	0.03%
2021/08/30	8	97.99	36	97.43	98.50	-28	3,494	-0.80%
2021/08/27	5	96.00	0	0.00	96.30	5	3,493	0.14%
2021/08/26	1	93.50	3	95.73	95.40	-2	3,549	-0.06%
2021/08/25	3	93.93	2	94.95	94.60	1	3,537	0.03%
2021/08/24	1	94.10	4	94.93	95.00	-3	3,542	-0.08%
2021/08/23	10	91.40	10	92.60	92.80	0	3,505	0.00%
2021/08/20	0	0.00	12.1	91.84	91.30	-12.1	3,502	-0.34%
2021/08/19	15	91.34	3	91.30	91.10	12	3,544	0.34%
2021/08/18	23	93.93	0	0.00	94.40	23	3,446	0.67%
2021/08/17	1	95.80	1	95.20	95.30	0	3,439	0.00%
2021/08/16	3	95.43	3.1	95.93	95.50	-0.1	3,426	0.00%
2021/08/13	1	95.80	4	96.28	96.50	-3	3,442	-0.09%
2021/08/12	0	0.00	3	97.23	96.90	-3	3,473	-0.09%
2021/08/11	4	97.25	26	96.99	97.40	-22	3,518	-0.63%
2021/08/10	5	95.90	0.1	96.50	96.50	4.9	3,543	0.14%
2021/08/09	28	95.10	3	96.57	96.70	25	3,594	0.70%
2021/08/06	7.1	95.98	3	96.67	96.80	4.1	3,609	0.11%
2021/08/05	1	96.80	2	97.20	97.00	-1	3,675	-0.03%
2021/08/04	7	97.59	20	97.32	97.50	-13	3,804	-0.34%
2021/08/03	13	97.49	1	97.90	97.90	12	3,930	0.31%
2021/08/02	2.1	98.90	11	99.11	99.70	-8.9	3,924	-0.23%
2021/07/30	13	97.89	1	97.50	97.30	12	3,976	0.30%
2021/07/29	4	97.95	3	98.40	99.00	1	4,112	0.02%
2021/07/28	8	98.09	7	98.86	98.50	1	4,132	0.02%
2021/07/27	13	98.18	11	98.40	98.30	2	4,215	0.05%
2021/07/26	15.6	98.28	1.3	98.26	97.80	14.3	4,192	0.34%
2021/07/23	25.6	101.75	18	101.72	100.50	7.6	4,119	0.18%
2021/07/22	10	100.45	0	0.00	100.50	10	4,100	0.24%
2021/07/21	5.1	100.12	2	99.90	100.50	3.1	4,092	0.07%
2021/07/20	2	100.25	1	100.50	100.00	1	4,053	0.02%
2021/07/19	18	101.28	10	101.50	102.00	8	4,079	0.20%
2021/07/16	6	103.42	3	103.67	102.00	3	4,121	0.07%
2021/07/15	10	104.85	0.2	105.00	105.50	9.8	4,188	0.23%
2021/07/14	2	106.00	0	0.00	106.00	2	4,221	0.05%
2021/07/13	5	106.80	1	107.00	106.50	4	4,297	0.09%
2021/07/12	7	108.08	6	108.75	107.00	1	4,329	0.02%
2021/07/09	4.2	107.43	3	108.50	110.00	1.2	4,367	0.03%
2021/07/08	6	109.67	0	0.00	109.00	6	4,401	0.14%
2021/07/07	2	111.26	3	112.00	112.00	-1	4,490	-0.02%
2021/07/06	3.4	116.20	8.4	114.97	114.50	-5	4,525	-0.11%
2021/07/05	54.5	115.89	63.5	115.35	115.50	-9	4,516	-0.20%
2021/07/02	32.5	109.72	30.1	109.67	110.00	2.5	4,449	0.06%
2021/07/01	4.3	106.00	0	0.00	106.00	4.3	4,381	0.10%
2021/06/30	2	106.75	2	108.00	106.50	0	4,412	0.00%
2021/06/29	1.3	106.58	1	108.00	108.00	0.3	4,431	0.01%
2021/06/28	1.1	108.46	0	0.00	108.50	1.1	4,466	0.03%
2021/06/25	0	109.50	0.2	109.21	109.00	-0.2	4,515	0.00%
2021/06/24	1.1	109.49	1	109.50	109.50	0.1	4,537	0.00%
2021/06/23	20	108.32	19.3	108.67	110.00	0.7	4,574	0.02%
2021/06/22	0.2	106.00	0.1	105.50	106.00	0.1	4,564	0.00%
2021/06/21	6.1	103.33	3	104.00	103.50	3.1	4,583	0.07%
2021/06/18	2.1	105.24	4	105.38	104.50	-1.9	4,556	-0.04%
2021/06/17	2.1	108.74	0	0.00	108.50	2.1	4,507	0.05%
2021/06/16	17	109.76	26.5	110.24	111.50	-9.5	4,606	-0.21%
2021/06/15	1	109.00	2	108.50	108.50	-1	4,591	-0.02%
2021/06/11	0.1	108.00	1.2	107.73	108.00	-1.1	4,649	-0.02%
2021/06/10	1	110.00	3	109.50	109.50	-2	4,666	-0.04%
2021/06/09	44.1	108.51	10.6	109.24	110.00	33.5	4,650	0.72%
2021/06/08	2	107.50	6.1	108.08	107.50	-4.1	4,635	-0.09%
2021/06/07	3.1	105.69	3	106.17	106.50	0.1	4,638	0.00%
2021/06/04	0	0.00	7	106.36	106.50	-7	4,627	-0.15%
2021/06/03	8.1	106.51	8	106.94	106.00	0.1	4,634	0.00%
2021/06/02	3.1	104.82	13.2	104.51	106.00	-10.1	4,655	-0.22%
2021/06/01	1	101.99	6	101.92	102.00	-5	4,643	-0.11%
2021/05/31	1.1	99.99	2	100.25	100.00	-1	4,740	-0.02%
2021/05/28	0	0.00	8.7	98.46	98.80	-8.7	4,860	-0.18%
2021/05/27	13	97.48	2	97.65	97.20	11	4,922	0.22%
2021/05/26	3	99.83	1	100.00	100.50	2	5,004	0.04%
2021/05/25	3	99.47	7	98.94	99.50	-4	5,071	-0.08%
2021/05/24	9	97.63	4	97.50	97.50	5	5,124	0.10%
2021/05/21	8	97.19	7	98.84	98.20	1	5,256	0.02%
2021/05/20	4	96.28	3	97.63	97.30	1	5,272	0.02%
2021/05/19	2	98.26	5	99.36	98.10	-3	5,300	-0.06%
2021/05/18	2	95.10	17	98.62	99.00	-15	5,314	-0.28%
2021/05/17	12	95.52	8	96.00	95.40	4	5,422	0.07%
2021/05/14	6	95.30	10	96.40	96.70	-4	5,492	-0.07%
2021/05/13	6	94.60	1	95.70	95.00	5	5,442	0.09%
2021/05/12	11	102.44	4.1	99.85	97.70	6.9	5,353	0.13%
2021/05/11	2.7	105.96	5.2	106.37	104.00	-2.5	5,235	-0.05%
2021/05/10	3	107.50	0	107.29	107.50	3	5,101	0.06%
2021/05/07	3.7	105.37	303	103.94	105.00	-299.3	5,150	-5.81%	大賣/鉅額交易
2021/05/06	295	107.02	23.2	107.51	108.50	271.8	5,110	5.32%	大買/鉅額交易
2021/05/05	3	103.17	4	103.75	104.00	-1	4,912	-0.02%
2021/05/04	10	103.05	19.6	104.18	101.00	-9.6	4,927	-0.19%
2021/05/03	2	102.50	4	102.50	102.00	-2	4,778	-0.04%
2021/04/29	0	0.00	7.2	103.28	103.50	-7.2	4,790	-0.15%
2021/04/28	0.1	102.50	2	102.00	103.00	-1.9	4,769	-0.04%
2021/04/27	0.2	102.05	8.1	101.75	103.00	-7.9	4,823	-0.16%
2021/04/26	0.3	102.50	3	102.50	102.50	-2.7	4,836	-0.06%
2021/04/23	3	102.00	2.2	102.18	102.50	0.8	4,841	0.02%
2021/04/22	10	99.79	16.9	100.56	101.00	-6.9	4,853	-0.14%
2021/04/21	12.3	99.55	1	100.00	99.00	11.3	4,784	0.24%
2021/04/20	2.5	102.46	16	102.63	103.00	-13.6	4,722	-0.29%
2021/04/19	4.3	102.27	6	102.58	103.00	-1.7	4,728	-0.04%
2021/04/16	8.1	102.43	4.6	101.55	102.00	3.6	4,702	0.08%
2021/04/15	0.5	101.50	1	101.50	101.50	-0.5	4,770	-0.01%
2021/04/14	2	99.00	6	100.17	99.20	-4	4,746	-0.08%
2021/04/13	13	99.32	8	100.56	100.00	5	4,773	0.10%
2021/04/12	4.2	97.64	8	97.16	98.20	-3.8	4,721	-0.08%
2021/04/09	3	97.83	16	97.38	98.00	-13	4,717	-0.28%
2021/04/08	2	97.80	0	0.00	98.20	2	4,801	0.04%
2021/04/07	0	0.00	1	97.50	98.00	-1	4,883	-0.02%
2021/04/06	11	97.15	8	97.30	97.40	3	4,853	0.06%
2021/04/01	0	0.00	6	97.05	96.70	-6	4,850	-0.12%
2021/03/31	11	96.48	14	96.91	96.80	-3	4,836	-0.06%
2021/03/30	7.1	96.25	0	0.00	96.60	7.1	4,785	0.15%
2021/03/29	2.5	97.12	1	97.70	96.60	1.5	4,749	0.03%
2021/03/26	3	96.77	22	96.21	96.80	-19	4,737	-0.40%
2021/03/25	3.3	95.34	12	95.48	95.60	-8.7	4,729	-0.18%
2021/03/24	15	95.18	1.1	96.06	95.40	13.9	4,725	0.29%
2021/03/23	0	0.00	5	96.10	96.10	-5	4,734	-0.11%
2021/03/22	6.2	96.14	2	96.60	96.30	4.2	4,813	0.09%
2021/03/19	21	95.56	12	95.98	95.80	9	4,833	0.19%
2021/03/18	12	98.08	9	99.06	98.20	3	4,728	0.06%
2021/03/17	13.2	98.59	4.1	98.83	98.20	9.1	4,719	0.19%
2021/03/16	3.1	99.42	15	99.97	100.50	-11.9	4,676	-0.25%
2021/03/15	0.3	100.50	8	100.25	100.50	-7.7	4,695	-0.16%
2021/03/12	5.1	100.80	4.1	100.99	101.50	1	4,724	0.02%
2021/03/11	4.2	102.64	12	102.92	103.00	-7.9	4,729	-0.17%
2021/03/10	1	101.00	0	0.00	101.50	1	4,754	0.02%
2021/03/09	1.2	102.00	1	102.00	101.50	0.2	4,752	0.00%
2021/03/08	6	102.83	21	102.17	102.50	-15	4,739	-0.32%
2021/03/05	13	99.72	3	99.83	99.00	10	4,688	0.21%
2021/03/04	35.1	99.38	12	99.64	99.80	23.1	4,785	0.48%
2021/03/03	7	100.01	8.4	99.55	100.00	-1.4	4,698	-0.03%
2021/03/02	14.1	98.74	7	98.21	97.00	7.1	4,609	0.15%
2021/02/26	17.1	99.74	14	100.46	100.00	3.1	4,582	0.07%
2021/02/25	0	0.00	25	102.86	102.50	-25	4,480	-0.56%
2021/02/24	11	101.09	4	100.95	100.50	7	4,501	0.16%
2021/02/23	5.3	100.98	34	101.19	103.00	-28.7	4,467	-0.64%
2021/02/22	1	98.40	4	98.05	98.20	-3	4,384	-0.07%
2021/02/19	6.1	96.63	3.5	96.70	97.00	2.6	4,437	0.06%
2021/02/18	10	96.59	7	97.41	96.60	3	4,452	0.07%
2021/02/17	33	93.63	86	95.40	95.80	-53	4,480	-1.18%
2021/02/05	1	91.80	7	92.27	91.90	-6	4,398	-0.14%
2021/02/03	1.1	91.15	1	91.90	91.70	0.1	4,752	0.00%
2021/02/02	10	89.24	8.1	90.72	91.40	1.9	4,936	0.04%
2021/02/01	0.1	90.10	7	89.99	90.00	-6.9	4,908	-0.14%
2021/01/29	38.2	89.85	16	90.53	89.10	22.2	4,882	0.46%
2021/01/28	10.4	92.28	0	0.00	91.40	10.4	4,781	0.22%
2021/01/27	2	94.30	7	94.81	94.00	-5	4,736	-0.11%
2021/01/26	14	93.83	5.1	94.60	93.70	9	4,750	0.19%
2021/01/25	10	94.37	5	94.58	95.90	5	4,705	0.11%
2021/01/22	12.7	94.71	1	95.00	94.50	11.7	4,746	0.25%
2021/01/21	1.5	96.03	4	96.08	96.20	-2.6	4,723	-0.05%
2021/01/20	19.1	96.78	8	95.48	95.20	11.1	4,716	0.24%
2021/01/19	6.2	97.66	7.5	98.64	99.20	-1.3	4,621	-0.03%
2021/01/18	7.2	97.61	12	97.85	98.00	-4.8	4,596	-0.10%
2021/01/15	3.1	100.36	6	100.35	99.10	-2.9	4,561	-0.06%
2021/01/14	0.1	100.50	1	100.50	102.00	-0.9	4,552	-0.02%
2021/01/13	2.1	101.26	0	0.00	102.00	2.1	4,549	0.05%
2021/01/12	2.6	100.48	30.4	100.51	101.00	-27.7	4,493	-0.62%
2021/01/11	8.1	102.06	4	101.38	102.00	4.1	4,454	0.09%
2021/01/08	11.1	103.20	19.4	102.51	104.00	-8.3	4,413	-0.19%
2021/01/07	2.1	99.99	4	100.50	100.00	-1.9	4,316	-0.04%
2021/01/06	3	99.43	23	99.72	99.50	-20	4,293	-0.47%
2021/01/05	5.2	98.57	4	98.60	99.20	1.2	4,211	0.03%
2021/01/04	19	99.37	5	99.54	100.00	14	4,175	0.34%
2020/12/31	17	100.06	15.4	100.07	99.80	1.6	4,124	0.04%
2020/12/30	5	96.34	47	97.18	98.50	-42	4,049	-1.04%
2020/12/29	1.3	94.97	3	95.50	95.40	-1.7	3,967	-0.04%
2020/12/28	17	95.25	12.1	95.11	95.40	5	3,990	0.12%
2020/12/25	2	93.60	7.3	94.58	94.20	-5.3	3,954	-0.13%
2020/12/24	1	94.10	2	94.40	94.50	-1	3,950	-0.03%
2020/12/23	0	94.00	6	93.23	93.40	-6	3,950	-0.15%
2020/12/21	1.2	94.21	2	94.85	94.90	-0.8	4,034	-0.02%
2020/12/18	6	94.47	1	94.50	92.80	5	4,011	0.12%
2020/12/17	11	94.10	1	93.90	94.00	10	4,005	0.25%
2020/12/16	1	93.62	20	94.83	94.70	-19	4,000	-0.47%
2020/12/15	8.1	93.14	1	92.60	93.00	7.1	3,999	0.18%
2020/12/14	6	94.48	0	0.00	94.50	6	3,980	0.15%
2020/12/11	0	0.00	3	94.03	94.40	-3	3,975	-0.08%
2020/12/10	4	93.77	8	94.25	93.20	-4	3,936	-0.10%
2020/12/09	0.1	94.03	9	94.18	94.30	-8.9	3,919	-0.23%
2020/12/08	15.4	92.75	10	92.60	92.90	5.4	3,882	0.14%
2020/12/07	10	93.75	4	93.90	93.90	6	3,852	0.16%
2020/12/04	12.2	94.18	18	94.79	94.90	-5.9	3,821	-0.15%
2020/12/03	1	92.90	5	92.98	92.80	-4	3,754	-0.11%
2020/12/02	5	92.30	11	92.75	92.90	-6	3,740	-0.16%
2020/12/01	11	92.19	20	92.42	92.70	-9	3,733	-0.24%
2020/11/30	20	92.14	9	93.71	90.50	11	3,718	0.30%
2020/11/27	7	94.60	3	94.20	94.50	4	3,575	0.11%
2020/11/26	6	94.97	8.1	95.61	95.60	-2.1	3,579	-0.06%
2020/11/25	6	95.20	51	96.19	95.20	-45	3,579	-1.26%
2020/11/24	17	95.20	16	95.96	94.80	1	3,530	0.03%
2020/11/23	50	96.16	12.1	95.53	94.70	37.9	3,470	1.09%
2020/11/20	5.1	93.60	2	93.70	93.90	3.1	3,367	0.09%
2020/11/19	0	0.00	1.1	93.57	94.00	-1.1	3,345	-0.03%
2020/11/18	8	93.33	2	92.80	93.30	6	3,297	0.18%
2020/11/17	6	92.28	16	92.19	92.50	-10	3,214	-0.31%
2020/11/16	1	92.30	4	92.13	92.20	-3	3,162	-0.09%
2020/11/13	3	91.00	8	91.18	92.20	-5	3,104	-0.16%
2020/11/12	7	89.80	21	91.01	92.20	-14	3,047	-0.46%
2020/11/11	27	89.94	139.1	89.97	92.20	-112.1	2,894	-3.87%	大賣/鉅額交易
2020/11/10	14	84.72	51	85.35	86.00	-37	2,579	-1.43%
2020/11/09	0.2	81.80	1	81.80	81.90	-0.8	2,379	-0.03%
2020/11/06	0.3	81.10	10	80.80	81.10	-9.7	2,383	-0.41%
2020/11/05	0	0.00	11	81.05	81.20	-11	2,400	-0.46%
2020/11/04	0	0.00	1	80.90	80.90	-1	2,421	-0.04%
2020/11/03	4.1	79.60	2	79.85	80.10	2.1	2,451	0.09%
2020/11/02	2	78.65	0	0.00	79.10	2	2,458	0.08%
2020/10/30	7.6	78.59	0	0.00	78.60	7.6	2,448	0.31%
2020/10/29	11	80.05	2	80.05	80.00	9	2,398	0.38%
2020/10/28	17	80.21	0	0.00	80.40	17	2,430	0.70%
2020/10/27	2	80.85	1	81.00	80.90	1	2,427	0.04%
2020/10/26	1	81.60	16	81.64	81.40	-15	2,454	-0.61%
2020/10/23	2	80.70	0	0.00	81.20	2	2,520	0.08%
2020/10/22	0.3	81.00	0	0.00	81.00	0.3	2,606	0.01%
2020/10/21	0	0.00	1	81.20	81.40	-1	2,580	-0.04%
2020/10/20	1	80.70	0	0.00	80.80	1	2,597	0.04%
2020/10/16	10	81.00	0	0.00	80.40	10	2,623	0.38%
2020/10/15	3	81.00	0	0.00	81.10	3	2,637	0.11%
2020/10/14	0.2	81.60	2.2	81.60	81.60	-2	2,621	-0.08%
2020/10/13	4	81.03	1	81.80	82.00	3	2,621	0.11%
2020/10/08	10	81.40	0	0.00	81.40	10	2,751	0.36%
2020/10/07	6	80.88	5	81.70	81.90	1	2,798	0.04%
2020/10/06	17	80.88	0	0.00	81.50	17	2,792	0.61%
2020/10/05	5	80.00	0	0.00	80.50	5	2,786	0.18%
2020/09/30	1	80.00	0	0.00	80.00	1	2,773	0.04%
2020/09/29	0	0.00	6	80.57	80.40	-6	2,788	-0.22%
2020/09/28	1	80.20	2	80.50	80.60	-1	2,806	-0.04%
2020/09/25	3	79.70	0	0.00	80.10	3	2,849	0.11%
2020/09/24	10	79.67	1	80.80	79.40	9	2,845	0.32%
2020/09/23	1	81.50	0	0.00	81.60	1	2,759	0.04%
2020/09/22	9	82.83	1	83.40	82.00	8	2,745	0.29%
2020/09/21	1	84.90	1	85.30	84.80	0	2,721	0.00%
2020/09/18	4	84.45	17	84.72	84.80	-13	2,743	-0.47%
2020/09/17	0	0.00	3	83.40	83.40	-3	2,691	-0.11%
2020/09/16	1	82.00	3	82.87	83.20	-2	2,699	-0.07%
2020/09/15	0	0.00	2	82.10	82.40	-2	2,724	-0.07%
2020/09/14	1	82.30	1	82.40	82.30	0	2,828	0.00%
2020/09/10	1	81.30	7	81.14	81.60	-6	2,940	-0.20%
2020/09/09	0	0.00	31	81.10	81.20	-31	3,033	-1.02%
2020/09/08	0	0.00	11	82.04	82.20	-11	3,081	-0.36%
2020/09/07	1	81.60	2	81.60	81.60	-1	3,179	-0.03%
2020/09/04	1	80.90	1	80.60	81.00	0	3,270	0.00%
2020/09/02	0	0.00	2	80.80	81.00	-2	3,341	-0.06%
2020/09/01	17.2	80.93	3	80.97	81.00	14.2	3,380	0.42%
2020/08/31	8	82.24	12	82.61	82.00	-4	3,417	-0.12%
2020/08/27	7	83.03	5	83.00	83.00	2	3,599	0.06%
2020/08/25	1	82.60	12	83.40	83.50	-11	3,722	-0.30%
2020/08/24	11	82.01	0	0.00	82.10	11	3,881	0.28%
2020/08/21	0	0.00	25	83.03	83.10	-25	3,945	-0.63%
2020/08/20	38	82.03	1	82.10	81.60	37	3,965	0.93%
2020/08/19	5	83.80	10	83.94	83.80	-5	3,964	-0.13%
2020/08/18	3	84.47	10	84.66	84.90	-7	3,985	-0.18%
2020/08/17	1	84.50	3	84.50	84.60	-2	4,053	-0.05%
2020/08/14	1	83.50	5	83.50	83.00	-4	4,096	-0.10%
2020/08/12	2	82.65	2	83.40	83.40	0	4,326	0.00%
2020/08/11	3	84.37	1	83.70	83.70	2	4,415	0.05%
2020/08/10	4	83.55	1	83.30	84.20	3	4,464	0.07%
2020/08/07	9.7	82.68	6	82.10	82.20	3.7	4,511	0.08%
2020/08/06	2	83.25	7	83.21	82.70	-5	4,526	-0.11%
2020/08/05	0.1	81.40	1	80.90	81.10	-0.9	4,570	-0.02%
2020/08/04	16	80.30	5	81.30	81.00	11	4,646	0.24%
2020/08/03	19.1	80.71	10	80.00	80.00	9.1	4,767	0.19%
2020/07/31	1	81.30	0	0.00	81.50	1	4,813	0.02%
2020/07/30	3	81.20	3	82.10	81.30	0	4,876	0.00%
2020/07/29	28	81.88	0	0.00	82.00	28	4,916	0.57%
2020/07/28	13.1	82.13	12	82.10	82.10	1.1	4,944	0.02%
2020/07/27	7	83.57	2	83.90	83.50	5	5,030	0.10%
2020/07/24	11.2	84.29	10	84.70	84.70	1.2	5,097	0.02%
2020/07/23	33	85.60	0	0.00	85.20	33	5,099	0.65%
2020/07/22	2	86.35	41	86.81	87.00	-39	5,144	-0.76%
2020/07/21	0	0.00	13	86.55	85.80	-13	5,148	-0.25%
2020/07/17	0	0.00	1	86.10	86.10	-1	5,189	-0.02%
2020/07/16	1	85.60	3	85.83	85.80	-2	5,248	-0.04%
2020/07/15	22	84.62	33	85.50	84.30	-11	5,233	-0.21%
2020/07/14	52	85.95	1	86.00	85.10	51	5,164	0.99%
2020/07/13	1	87.20	17	87.20	87.40	-16	5,152	-0.31%
2020/07/10	24	86.87	6	87.15	86.70	18	5,175	0.35%
2020/07/09	11	88.09	0	0.00	88.20	11	5,182	0.21%
2020/07/08	4	88.65	2	88.80	88.70	2	5,191	0.04%
2020/07/07	2	89.95	1	89.10	88.90	1	5,187	0.02%
2020/07/06	12	89.90	31	90.11	89.60	-19	5,209	-0.36%
2020/07/03	12	89.01	6	89.45	88.90	6	5,218	0.11%
2020/07/02	0	0.00	64	89.91	89.80	-64	5,258	-1.22%
2020/07/01	23	88.56	0	0.00	88.50	23	5,318	0.43%
2020/06/30	2	88.65	42	88.79	88.50	-40	5,394	-0.74%
2020/06/29	45	87.72	6	87.72	88.20	39	5,446	0.72%
2020/06/24	43	88.91	2	89.00	89.00	41	5,445	0.75%
2020/06/23	16	88.60	42	89.19	89.30	-26	5,466	-0.48%
2020/06/22	27	88.23	20	88.68	88.20	7	5,487	0.13%
2020/06/19	9	88.50	0	0.00	88.10	9	5,508	0.16%
2020/06/18	11	88.41	3	88.57	88.50	8	5,488	0.15%
2020/06/17	17.1	88.64	8	89.05	89.20	9.1	5,502	0.16%
2020/06/16	37	90.47	14	91.66	90.80	23	5,523	0.42%
2020/06/15	12	90.15	7	90.43	90.00	5	5,539	0.09%
2020/06/12	22	90.47	2	90.25	91.00	20	5,590	0.36%
2020/06/11	32	94.03	8	93.30	93.00	24	5,589	0.43%
2020/06/10	5	96.30	9	96.58	96.30	-4	5,601	-0.07%
2020/06/09	3	95.37	4	96.08	96.00	-1	5,715	-0.02%
2020/06/08	14	95.29	17	95.41	95.00	-3	5,742	-0.05%
2020/06/05	2	94.30	5	94.06	94.30	-3	5,746	-0.05%
2020/06/04	9	93.64	5	93.92	93.50	4	5,756	0.07%
2020/06/03	18	92.07	47	92.63	93.50	-29	5,836	-0.50%
2020/06/02	10	89.80	4	89.95	90.30	6	5,725	0.10%
2020/06/01	5	90.02	13	89.91	89.90	-8	5,703	-0.14%
2020/05/29	10.1	87.62	6	87.77	87.70	4.1	5,668	0.07%
2020/05/28	12	88.19	2	88.55	87.90	10	5,513	0.18%
2020/05/27	3	88.90	7	89.63	89.00	-4	5,500	-0.07%
2020/05/26	3	89.80	20	89.64	89.60	-17	5,526	-0.31%
2020/05/25	28	88.46	8	88.90	89.00	20	5,519	0.36%
2020/05/22	27	90.27	0	0.00	90.00	27	5,473	0.49%
2020/05/21	2	91.75	3	92.13	92.00	-1	5,423	-0.02%
2020/05/20	5	91.58	0.7	91.20	91.00	4.3	5,376	0.08%
2020/05/19	25	92.86	44	93.36	92.10	-19	5,330	-0.36%
2020/05/18	7	88.90	35	89.07	89.30	-28	5,156	-0.54%
2020/05/15	4	87.15	2	87.15	86.40	2	5,048	0.04%
2020/05/14	2	86.25	14	86.89	86.70	-12	4,980	-0.24%
2020/05/13	14	85.65	34	87.51	87.60	-20	4,926	-0.41%
2020/05/12	67	86.45	5	86.80	86.50	62	4,915	1.26%
2020/05/11	26	89.67	17	89.65	88.90	9	4,855	0.19%
2020/05/08	9	87.26	62.3	87.48	88.30	-53.3	4,817	-1.11%
2020/05/07	26	84.60	7	85.19	84.40	19	4,702	0.40%
2020/05/06	5	85.06	1	85.50	85.00	4	4,632	0.09%
2020/05/05	44	87.32	25	86.56	86.00	19	4,607	0.41%
2020/05/04	37	86.46	4.7	86.89	86.40	32.4	4,591	0.70%
2020/04/30	38	88.00	23	88.15	89.70	15	4,527	0.33%
2020/04/29	10	82.36	18	83.36	83.70	-8	4,467	-0.18%
2020/04/28	4	81.48	0.3	81.60	81.30	3.7	4,428	0.08%
2020/04/27	0	0.00	15	81.96	81.90	-15	4,508	-0.33%
2020/04/24	9.3	80.03	10	80.67	81.00	-0.7	4,449	-0.02%
2020/04/23	13	80.02	18	80.57	80.80	-5	4,434	-0.11%
2020/04/22	17	78.66	13	78.74	80.00	4	4,418	0.09%
2020/04/21	18	79.56	3	79.97	79.50	15	4,444	0.34%
2020/04/20	11	81.91	0	0.00	81.70	11	4,427	0.25%
2020/04/17	17	82.86	25	83.21	82.60	-8	4,426	-0.18%
2020/04/16	30	81.27	10	81.84	82.10	20	4,400	0.45%
2020/04/15	6	81.83	6	82.38	82.90	0	4,404	0.00%
2020/04/14	9	81.52	10	82.00	82.00	-1	4,444	-0.02%
2020/04/13	9	81.48	5	81.66	81.10	4	4,477	0.09%
2020/04/10	0	0.00	5	82.10	82.30	-5	4,597	-0.11%
2020/04/09	4	81.90	6	82.22	81.60	-2	4,693	-0.04%
2020/04/08	4	81.75	7	81.81	82.30	-3	4,665	-0.06%
2020/04/07	3	81.03	4	81.18	81.50	-1	4,617	-0.02%
2020/04/06	18	80.66	13	80.01	80.40	5	4,580	0.11%
2020/04/01	13	79.02	4	79.63	78.00	9	4,506	0.20%
2020/03/31	6	81.02	6	81.30	81.40	0	4,445	0.00%
2020/03/30	1	80.70	4	79.35	80.60	-3	4,387	-0.07%
2020/03/27	0	0.00	3	79.67	80.00	-3	4,344	-0.07%
2020/03/26	0	0.00	1	79.70	79.70	-1	4,298	-0.02%
2020/03/25	2	79.30	7	79.09	78.50	-5	4,305	-0.12%
2020/03/24	7	77.43	7	77.37	77.40	0	4,250	0.00%
2020/03/23	9	71.29	23	70.75	71.70	-14	4,224	-0.33%
2020/03/20	6	70.77	17	71.46	71.50	-11	4,210	-0.26%
2020/03/19	8	67.74	5	67.46	67.30	3	4,136	0.07%
2020/03/18	4.1	68.26	3	68.17	68.20	1.1	4,051	0.03%
2020/03/17	24	68.06	3	68.97	69.40	21	3,971	0.53%
2020/03/16	19.2	70.38	12	72.16	70.00	7.2	3,891	0.19%
2020/03/13	30	70.69	3	72.23	72.90	27	3,781	0.71%
2020/03/12	8	78.18	2	79.20	77.10	6	3,611	0.17%
2020/03/11	6	80.88	10.6	81.98	80.70	-4.6	3,532	-0.13%
2020/03/10	17	81.31	18	80.58	81.60	-1	3,480	-0.03%
2020/03/09	19.2	83.65	31	83.68	82.90	-11.8	3,412	-0.35%
2020/03/06	6	86.95	0	0.00	87.10	6	3,284	0.18%
2020/03/05	5	88.48	11	88.60	88.50	-6	3,264	-0.18%
2020/03/04	1.5	88.06	2	87.30	88.10	-0.6	3,284	-0.02%
2020/03/02	3.1	85.18	1	85.50	85.00	2.1	3,238	0.06%
2020/02/27	8	86.58	4	86.33	86.10	4	3,367	0.12%
2020/02/26	3	87.03	0	0.00	87.00	3	3,329	0.09%
2020/02/25	1	87.50	0	0.00	87.60	1	3,314	0.03%
2020/02/24	5	88.16	4	88.05	88.00	1	3,326	0.03%
2020/02/21	4	89.15	0	0.00	89.00	4	3,327	0.12%
2020/02/20	4	89.93	0	0.00	89.60	4	3,329	0.12%
2020/02/19	1	89.70	1.5	89.47	89.70	-0.5	3,332	-0.02%
2020/02/18	7	89.29	11	89.20	89.10	-4	3,341	-0.12%
2020/02/14	6	89.53	1	89.60	89.70	5	3,377	0.15%
2020/02/13	3	89.97	5	90.38	89.80	-2	3,385	-0.06%
2020/02/12	2	89.80	93	88.94	90.10	-91	3,376	-2.69%
2020/02/11	13	88.82	2	89.50	88.80	11	3,354	0.33%
2020/02/10	8	89.59	10	89.97	89.50	-2	3,313	-0.06%
2020/02/07	5	89.28	3	89.07	89.20	2	3,322	0.06%
2020/02/06	14	88.94	21	89.32	90.50	-7	3,323	-0.21%
2020/02/05	21	87.11	0	0.00	87.00	21	3,286	0.64%
2020/02/04	1.1	87.29	5	87.38	88.00	-3.9	3,243	-0.12%
2020/02/03	33	88.02	27	87.70	87.50	6	3,234	0.19%
2020/01/31	14	90.18	0	0.00	89.90	14	3,139	0.45%
2020/01/30	64	91.40	15	91.35	89.90	49	3,089	1.59%
2020/01/20	0	0.00	4	96.83	96.90	-4	2,990	-0.13%
2020/01/17	4	95.73	0	0.00	96.40	4	2,998	0.13%
2020/01/16	14	95.90	0	0.00	95.70	14	2,995	0.47%
2020/01/15	6	96.00	7	96.10	96.00	-1	2,991	-0.03%
2020/01/14	34	96.59	2	96.55	96.80	32	2,938	1.09%
2020/01/13	2	98.10	2	97.40	97.50	0	2,885	0.00%
2020/01/10	8	97.61	0	0.00	98.00	8	2,888	0.28%
2020/01/09	32	98.48	28	98.16	98.10	4	2,877	0.14%
2020/01/08	11	100.28	7	102.57	99.80	4	2,869	0.14%
2020/01/07	13	100.20	2	99.60	100.00	11	2,791	0.39%
2020/01/06	35.1	103.34	20	103.20	102.00	15.1	2,759	0.55%
2020/01/03	41	98.92	40	99.36	101.00	1	2,655	0.04%
2020/01/02	0	0.00	4	98.15	98.00	-4	2,550	-0.16%
2019/12/31	7	97.61	0	0.00	97.50	7	2,538	0.28%
2019/12/30	22	97.60	21	98.30	97.60	1	2,548	0.04%
2019/12/27	0	0.00	9	98.30	98.60	-9	2,568	-0.35%
2019/12/26	1	97.00	0	0.00	96.90	1	2,565	0.04%
2019/12/25	2	97.80	0	0.00	97.50	2	2,584	0.08%
2019/12/24	5	98.60	1	98.90	98.20	4	2,586	0.15%
2019/12/23	1	98.30	1	98.50	98.50	0	2,590	0.00%
2019/12/20	0	0.00	1	98.20	97.70	-1	2,598	-0.04%
2019/12/19	5	97.30	2	97.90	97.30	3	2,560	0.12%
2019/12/18	7	97.66	1	98.00	98.00	6	2,553	0.24%
2019/12/17	7	97.63	1	97.90	98.00	6	2,548	0.24%
2019/12/16	0	0.00	3	97.17	97.20	-3	2,538	-0.12%
2019/12/13	1	96.10	4	96.38	96.00	-3	2,614	-0.11%
2019/12/12	2	95.85	1	96.10	95.50	1	2,667	0.04%
2019/12/11	9	95.19	5	95.50	95.50	4	2,879	0.14%
2019/12/06	2	95.70	0	0.00	95.80	2	2,917	0.07%
2019/12/05	7	95.61	5	95.40	95.40	2	2,909	0.07%
2019/12/04	0	0.00	15	95.21	95.60	-15	2,905	-0.52%
2019/12/03	9	95.69	5	95.40	95.40	4	2,913	0.14%
2019/12/02	5	96.00	5	96.00	96.00	0	2,899	0.00%
2019/11/29	13	96.30	6	96.00	96.00	7	2,884	0.24%
2019/11/28	5	96.90	5	97.00	97.00	0	2,849	0.00%
2019/11/27	5	97.00	6	96.90	96.90	-1	2,863	-0.03%
2019/11/26	5	97.00	7	97.34	96.90	-2	2,877	-0.07%
2019/11/25	0	0.00	5	97.02	96.90	-5	2,714	-0.18%
2019/11/22	3.1	96.71	1	96.90	97.00	2.1	2,743	0.08%
2019/11/21	8	96.09	5	96.50	96.50	3	2,759	0.11%
2019/11/20	5	96.00	3	96.37	96.90	2	2,754	0.07%
2019/11/19	4	96.38	0	0.00	96.30	4	2,757	0.15%
2019/11/18	3	96.20	2	96.55	96.90	1	2,765	0.04%
2019/11/15	6	96.25	8	96.09	96.10	-2	2,788	-0.07%
2019/11/14	4	96.15	1	96.10	96.20	3	2,801	0.11%
2019/11/13	8	96.48	5	96.44	96.40	3	2,854	0.11%
2019/11/12	9	96.98	5	96.90	96.90	4	2,903	0.14%
2019/11/11	2	97.75	0	0.00	96.90	2	2,891	0.07%
2019/11/08	2	98.60	0	0.00	98.60	2	2,888	0.07%
2019/11/06	8	98.39	5	98.70	98.10	3	2,901	0.10%
2019/11/05	8	98.33	7	98.77	98.90	1	2,932	0.03%
2019/11/04	5	97.80	45	97.93	98.20	-40	2,928	-1.37%
2019/11/01	45	97.02	3	97.50	97.50	42	2,939	1.43%
2019/10/31	7	97.11	5	96.90	96.90	2	2,951	0.07%
2019/10/30	5	97.10	54	97.98	98.40	-49	2,926	-1.67%
2019/10/29	0	0.00	11	97.18	96.90	-11	2,935	-0.37%
2019/10/28	13	97.05	1	97.10	96.90	12	2,919	0.41%
2019/10/25	23	97.33	11	97.11	97.40	12	2,904	0.41%
2019/10/24	0	0.00	3	97.47	97.60	-3	2,888	-0.10%
2019/10/23	1	96.70	0	0.00	96.90	1	2,880	0.03%
2019/10/22	13	97.02	5	97.30	97.50	8	2,891	0.28%
2019/10/21	28	97.20	1	97.40	96.80	27	2,886	0.94%
2019/10/18	14	96.79	0	0.00	96.50	14	2,875	0.49%
2019/10/17	6	97.40	0	0.00	97.30	6	2,855	0.21%
2019/10/16	2	98.50	2	98.00	98.00	0	2,836	0.00%
2019/10/15	1	96.90	0	0.00	97.20	1	2,825	0.04%
2019/10/14	2	97.20	4	97.58	97.50	-2	2,818	-0.07%
2019/10/09	21	96.62	0	0.00	96.10	21	2,808	0.75%
2019/10/08	1	97.20	1	98.20	97.40	0	2,783	0.00%
2019/10/04	3	97.33	1	97.90	97.10	2	2,780	0.07%
2019/10/03	12	97.43	0	0.00	97.30	12	2,761	0.43%
2019/10/02	14	99.30	0	0.00	99.00	14	2,736	0.51%
2019/10/01	1	99.90	4	100.03	100.50	-3	2,731	-0.11%
2019/09/27	3	99.00	0	0.00	98.20	3	2,703	0.11%
2019/09/26	1	99.30	0	0.00	98.60	1	2,717	0.04%
2019/09/25	2	99.75	0	0.00	99.80	2	2,724	0.07%
2019/09/24	0	0.00	2	101.50	101.50	-2	2,731	-0.07%
2019/09/20	4	100.13	4	100.30	101.00	0	2,789	0.00%
2019/09/19	2	99.95	0	0.00	99.70	2	2,744	0.07%
2019/09/18	6	100.48	8	99.59	101.50	-2	2,754	-0.07%
2019/09/17	39	104.95	42	102.55	102.00	-3	2,673	-0.11%
2019/09/16	16	104.84	14	104.96	104.00	2	2,643	0.08%
2019/09/12	2	96.75	0	0.00	96.80	2	2,509	0.08%
2019/09/11	2	96.40	0	0.00	96.50	2	2,603	0.08%
2019/09/10	1	97.00	0	0.00	97.00	1	2,594	0.04%
2019/09/06	2	97.45	1	97.10	97.70	1	2,634	0.04%
2019/09/05	0.1	97.50	2.5	97.50	97.50	-2.4	2,629	-0.09%
2019/09/03	1	96.30	0	0.00	96.10	1	2,612	0.04%
2019/09/02	1	96.70	3	97.03	96.30	-2	2,612	-0.08%
2019/08/30	2	96.40	4	96.13	97.20	-2	2,620	-0.08%
2019/08/29	1	95.10	1	94.90	94.90	0	2,607	0.00%
2019/08/28	3	95.13	0	0.00	95.00	3	2,603	0.12%
2019/08/27	3	95.20	2	95.00	95.50	1	2,609	0.04%
2019/08/26	7	95.43	0	0.00	95.20	7	2,589	0.27%
2019/08/22	1	97.40	2	98.50	97.80	-1	2,575	-0.04%
2019/08/19	2	98.75	1	98.10	98.10	1	2,597	0.04%
2019/08/16	4.3	96.58	103	94.13	98.80	-98.8	2,581	-3.83%	大賣/
2019/08/15	22	97.33	2	96.50	95.20	20	2,525	0.79%
2019/08/14	11	99.00	7	100.00	99.00	4	2,536	0.16%
2019/08/13	18	99.03	17	99.51	99.00	1	2,572	0.04%
2019/08/12	15	99.00	6	100.08	100.00	9	2,576	0.35%
2019/08/08	1	101.00	2	101.00	100.50	-1	2,584	-0.04%
2019/08/07	37	100.73	20	101.25	101.00	17	2,651	0.64%
2019/08/06	31	100.53	11	102.05	102.00	20	2,640	0.76%
2019/08/05	12	103.96	0	0.00	103.50	12	2,630	0.46%
2019/08/02	10	104.00	10	105.00	105.00	0	2,655	0.00%
2019/08/01	10	105.00	1	105.50	105.00	9	2,712	0.33%
2019/07/31	23	106.04	10	107.00	106.00	13	2,741	0.47%
2019/07/29	10	106.00	10	107.00	107.50	0	2,753	0.00%
2019/07/25	1	106.50	11	107.00	107.00	-10	2,760	-0.36%
2019/07/24	11	106.05	0	0.00	106.00	11	2,762	0.40%
2019/07/23	0	0.00	35	107.01	107.50	-35	2,734	-1.28%
2019/07/18	0	0.00	2	106.50	106.00	-2	2,753	-0.07%
2019/07/17	2	106.50	1	107.50	107.50	1	2,767	0.04%
2019/07/15	0	0.00	7	108.00	108.00	-7	2,715	-0.26%
2019/07/12	1	107.50	4	108.13	107.50	-3	2,692	-0.11%
2019/07/11	0	0.00	3	107.50	107.50	-3	2,709	-0.11%
2019/07/10	7	107.21	2	107.25	107.00	5	2,730	0.18%
2019/07/09	3	106.00	4	106.50	107.50	-1	2,728	-0.04%
2019/07/08	5	106.10	5	106.20	106.50	0	2,730	0.00%
2019/07/05	3	107.00	0	0.00	107.00	3	2,751	0.11%
2019/07/04	9	107.11	2	107.00	107.50	7	2,768	0.25%
2019/07/03	17	107.21	10	106.50	107.00	7	2,768	0.25%
2019/07/02	3	108.33	6	108.50	108.00	-3	2,771	-0.11%
2019/07/01	58	110.47	57	110.02	110.00	1	2,755	0.04%
2019/06/28	7	110.50	0	0.00	110.50	7	2,756	0.25%
2019/06/26	11	111.50	11	111.91	111.00	0	2,702	0.00%
2019/06/25	22	111.98	7	111.00	111.50	15	2,690	0.56%
2019/06/24	10	112.50	14	113.04	113.00	-4	2,651	-0.15%
2019/06/21	11	112.50	13	111.92	113.00	-2	2,631	-0.08%
2019/06/20	38	112.09	5	113.00	111.00	33	2,592	1.27%
2019/06/19	72	116.74	58	116.91	118.50	14	2,487	0.56%
2019/06/18	20.1	115.50	20	116.00	116.50	0.1	2,378	0.00%
2019/06/17	11	115.59	12	116.29	115.50	-1	2,355	-0.04%
2019/06/14	1.1	114.50	6	114.83	115.00	-4.9	2,322	-0.21%
2019/06/13	10	114.25	5	114.50	114.00	5	2,304	0.22%
2019/06/12	5	113.90	6	114.00	114.50	-1	2,378	-0.04%
2019/06/11	11	115.23	0	0.00	115.00	11	2,419	0.45%
2019/06/10	5	115.00	9	115.72	116.00	-4	2,420	-0.17%
2019/06/05	3	115.50	12	116.46	116.50	-9	2,440	-0.37%
2019/06/04	15	115.17	15	115.73	115.00	0	2,430	0.00%
2019/06/03	5	115.00	5	115.50	116.00	0	2,420	0.00%
2019/05/31	2	115.50	16	115.97	116.00	-14	2,408	-0.58%
2019/05/30	0	0.00	1	115.00	115.00	-1	2,383	-0.04%
2019/05/28	11	114.27	0	0.00	113.00	11	2,410	0.46%
2019/05/27	5	115.00	5	115.50	116.00	0	2,357	0.00%
2019/05/24	24	113.90	20	114.50	115.00	4	2,365	0.17%
2019/05/23	15	114.00	18	114.75	116.00	-3	2,383	-0.13%
2019/05/22	8	115.50	10	116.00	116.00	-2	2,401	-0.08%
2019/05/21	20	114.98	29	115.72	116.50	-9	2,410	-0.37%
2019/05/20	0	0.00	1	114.50	114.50	-1	2,352	-0.04%
2019/05/17	0	0.00	2	112.75	113.00	-2	2,357	-0.08%
2019/05/16	0	0.00	3	110.50	111.00	-3	2,373	-0.13%
2019/05/15	3	109.67	19	109.63	109.00	-16	2,415	-0.66%
2019/05/14	4	106.13	3	106.00	107.00	1	2,388	0.04%
2019/05/13	2	107.00	3	107.67	107.00	-1	2,356	-0.04%
2019/05/10	14	107.54	5	108.00	106.50	9	2,396	0.38%
2019/05/09	18	107.78	1	110.00	107.00	17	2,377	0.72%
2019/05/08	4	111.50	0	0.00	110.50	4	2,322	0.17%
2019/05/06	1	113.50	0	0.00	113.00	1	2,282	0.04%
2019/05/03	0	0.00	2	115.50	115.50	-2	2,289	-0.09%
2019/05/02	1	115.00	0	0.00	115.00	1	2,301	0.04%
2019/04/30	0	0.00	1	115.00	114.50	-1	2,300	-0.04%
2019/04/29	0	0.00	10	115.00	115.00	-10	2,315	-0.43%
2019/04/26	1	115.00	0	0.00	115.00	1	2,322	0.04%
2019/04/25	10	114.50	0	0.00	115.00	10	2,320	0.43%
2019/04/23	1	115.50	3	115.50	115.50	-2	2,343	-0.09%
2019/04/22	1	114.50	1	114.00	114.00	0	2,344	0.00%
2019/04/19	3	113.67	0	0.00	113.50	3	2,379	0.13%
2019/04/18	1	115.50	1	116.00	114.50	0	2,413	0.00%
2019/04/17	6	114.42	8	114.25	115.00	-2	2,510	-0.08%
2019/04/16	1	113.50	3	114.00	114.50	-2	2,539	-0.08%
2019/04/11	2	113.50	0	0.00	113.00	2	2,581	0.08%
2019/04/10	2	114.00	2	113.50	114.50	0	2,579	0.00%
2019/04/09	2	114.00	0	0.00	114.50	2	2,560	0.08%
2019/04/08	5	114.20	1	114.50	113.50	4	2,590	0.15%
2019/04/03	0	0.00	1	114.50	114.50	-1	2,560	-0.04%
2019/04/02	6	113.58	5	114.00	113.50	1	2,581	0.04%
2019/04/01	3	114.00	0	0.00	113.50	3	2,588	0.12%
2019/03/29	1	115.00	8	115.06	115.50	-7	2,562	-0.27%
2019/03/28	0	0.00	3	114.00	113.50	-3	2,584	-0.12%
2019/03/27	2	114.00	7	114.00	114.00	-5	2,603	-0.19%
2019/03/26	3	114.00	2	114.50	114.00	1	2,612	0.04%
2019/03/25	1	114.00	1	115.00	113.50	0	2,608	0.00%
2019/03/22	4	115.13	5	115.50	115.50	-1	2,592	-0.04%
2019/03/19	0	0.00	1	114.50	114.50	-1	2,611	-0.04%
2019/03/18	4	115.00	4	116.00	116.50	0	2,611	0.00%
2019/03/15	5	113.00	9	113.56	116.00	-4	2,614	-0.15%
2019/03/14	10	112.50	0	0.00	112.00	10	2,539	0.39%
2019/03/12	2	115.25	6	115.50	115.00	-4	2,541	-0.16%
2019/03/11	2	115.25	0	0.00	115.00	2	2,569	0.08%
2019/03/07	8	116.94	2	116.00	116.50	6	2,675	0.22%
2019/03/06	14	117.32	10	117.45	117.50	4	2,718	0.15%
2019/03/05	10	116.25	5	116.50	116.50	5	2,743	0.18%
2019/03/04	5	115.50	5	116.00	116.50	0	2,761	0.00%
2019/02/26	1	116.50	1	117.50	117.00	0	2,756	0.00%
2019/02/25	0	0.00	5	116.50	116.00	-5	2,746	-0.18%
2019/02/22	10	115.25	1	116.50	115.00	9	2,763	0.33%
2019/02/21	6	116.08	6	116.83	116.50	0	2,739	0.00%
2019/02/20	0	0.00	10	116.50	116.00	-10	2,730	-0.37%
2019/02/19	15	116.00	6	116.50	115.00	9	2,757	0.33%
2019/02/18	1	115.50	21.2	115.45	115.50	-20.2	2,783	-0.72%
2019/02/15	6	112.08	14	113.21	112.00	-8	2,832	-0.28%
2019/02/14	3	110.50	19	112.37	112.00	-16	2,831	-0.56%
2019/02/13	1	107.50	3	108.50	108.50	-2	2,785	-0.07%
2019/02/12	0.2	109.00	0	0.00	109.00	0.2	2,758	0.01%
2019/02/11	6	107.75	2	108.75	106.50	4	2,765	0.14%
2019/01/30	4	108.63	5	109.50	107.50	-1	2,720	-0.04%
2019/01/29	10	108.35	2	108.00	108.50	8	2,715	0.29%
2019/01/28	0	0.00	4	109.63	110.00	-4	2,708	-0.15%
2019/01/25	11	108.45	10	108.95	108.50	1	2,724	0.04%
2019/01/24	4	107.75	0	0.00	107.50	4	2,733	0.15%
2019/01/23	10	110.00	10	110.50	110.00	0	2,730	0.00%
2019/01/22	7	110.57	6	111.00	111.00	1	2,747	0.04%
2019/01/21	1	111.50	3	111.83	112.00	-2	2,760	-0.07%
2019/01/18	2	109.50	4	110.13	110.50	-2	2,781	-0.07%
2019/01/15	23	110.54	21	111.00	111.00	2	2,859	0.07%
2019/01/14	3	110.00	0	0.00	109.50	3	2,865	0.10%
2019/01/11	10	111.50	5	112.00	110.50	5	2,887	0.17%
2019/01/10	23	111.96	12	112.21	111.50	11	2,899	0.38%
2019/01/09	15	109.00	38	110.75	114.00	-23	2,909	-0.79%
2019/01/08	6	106.67	6	106.75	107.50	0	2,870	0.00%
2019/01/07	6	106.67	8	107.38	109.00	-2	2,856	-0.07%
2019/01/04	6	103.83	6	104.33	104.50	0	2,890	0.00%
2019/01/03	3	103.33	4	103.88	104.00	-1	3,004	-0.03%
2019/01/02	4	105.25	1	104.50	103.00	3	3,032	0.10%
2018/12/28	6	109.58	2	109.50	109.00	4	3,084	0.13%
2018/12/27	2	106.50	4	107.38	109.50	-2	3,187	-0.06%
2018/12/26	0	0.00	1	103.50	103.00	-1	3,300	-0.03%
2018/12/25	1	103.00	10	101.50	103.00	-9	3,418	-0.26%
2018/12/24	23	105.28	10	105.00	104.50	13	3,444	0.38%
2018/12/21	0	0.00	23	109.00	109.00	-23	3,505	-0.66%
2018/12/20	12	110.21	0	0.00	109.50	12	3,536	0.34%
2018/12/19	3	110.00	29	111.17	111.50	-26	3,556	-0.73%
2018/12/18	20	110.98	0	0.00	110.50	20	3,583	0.56%
2018/12/17	3	111.00	15	111.63	112.50	-12	3,689	-0.33%
2018/12/14	9	111.39	3	112.00	111.00	6	3,724	0.16%
2018/12/13	3	112.00	3	113.00	113.00	0	3,750	0.00%
2018/12/12	5	111.20	12	112.75	112.50	-7	3,794	-0.18%
2018/12/11	11	112.05	7	112.71	112.00	4	3,783	0.11%
2018/12/10	7	112.57	3	113.00	113.00	4	3,810	0.10%
2018/12/07	0	0.00	19	112.34	113.00	-19	3,871	-0.49%
2018/12/06	57	110.83	37	111.16	110.50	20	3,898	0.51%
2018/12/05	24	112.29	13	112.92	113.00	11	3,853	0.29%
2018/12/04	25	112.90	1	114.00	112.50	24	3,860	0.62%
2018/12/03	8	113.75	21	113.95	115.50	-13	3,826	-0.34%
2018/11/30	20	112.05	14	112.86	111.50	6	3,797	0.16%
2018/11/29	29	112.48	4	114.63	111.00	25	3,737	0.67%
2018/11/28	16	112.00	21	113.38	114.00	-5	3,684	-0.14%
2018/11/27	7	112.14	10	113.15	113.00	-3	3,647	-0.08%
2018/11/26	16	113.00	12	114.25	112.50	4	3,655	0.11%
2018/11/23	12	113.50	7	114.36	113.50	5	3,637	0.14%
2018/11/22	0	0.00	12	113.96	115.00	-12	3,627	-0.33%
2018/11/21	17	112.29	4	113.00	112.00	13	3,608	0.36%
2018/11/20	6	114.08	0	0.00	115.00	6	3,588	0.17%
2018/11/19	4	114.00	26	114.27	115.00	-22	3,587	-0.61%
2018/11/16	11	111.41	15	112.30	112.00	-4	3,581	-0.11%
2018/11/15	13	110.73	13	111.65	111.00	0	3,539	0.00%
2018/11/14	39	110.74	12	110.67	111.00	27	3,512	0.77%
2018/11/13	14	113.50	8.5	114.56	113.00	5.5	3,452	0.16%
2018/11/12	3	115.67	3	117.00	117.00	0	3,401	0.00%
2018/11/09	4	117.00	0	0.00	117.00	4	3,383	0.12%
2018/11/08	1	119.50	0	0.00	119.50	1	3,365	0.03%
2018/11/07	1	120.50	0	0.00	120.00	1	3,338	0.03%
2018/11/06	1	119.00	0	0.00	120.50	1	3,327	0.03%
2018/11/05	1	120.00	0	0.00	121.50	1	3,290	0.03%
2018/11/02	2	119.25	1	121.50	120.50	1	3,263	0.03%
2018/11/01	3	121.00	0	0.00	122.00	3	3,266	0.09%
2018/10/31	0	0.00	1	122.00	122.00	-1	3,247	-0.03%
2018/10/30	4.1	117.28	4	118.50	118.50	0.1	3,216	0.00%
2018/10/29	0.1	118.50	0	0.00	118.50	0.1	3,210	0.00%
2018/10/26	3	117.50	3	119.83	118.50	0	3,211	0.00%
2018/10/25	2	119.75	0	0.00	122.00	2	3,177	0.06%
2018/10/24	1	120.50	2	121.50	120.50	-1	3,160	-0.03%
2018/10/23	1	120.00	4	120.50	120.50	-3	3,138	-0.10%
2018/10/22	6	121.00	12	120.33	123.00	-6	3,113	-0.19%
2018/10/19	14	120.79	1	120.50	119.50	13	3,112	0.42%
2018/10/18	1	121.00	1	123.00	123.00	0	3,075	0.00%
2018/10/17	4	123.88	1	123.50	123.00	3	3,036	0.10%
2018/10/15	1	125.00	0	0.00	123.00	1	2,931	0.03%
2018/10/12	0	0.00	2	125.25	127.00	-2	2,874	-0.07%
2018/10/11	83	127.43	1	126.00	126.50	82	2,835	2.89%
2018/10/09	2	133.75	9	134.44	135.00	-7	2,692	-0.26%
2018/10/08	4	130.13	6	131.50	133.00	-2	2,635	-0.08%
2018/10/05	5	133.00	1	132.50	132.50	4	2,557	0.16%
2018/10/04	3	136.83	2	137.75	137.50	1	2,445	0.04%
2018/10/03	1	142.00	0	0.00	140.00	1	2,312	0.04%
2018/10/02	0.2	147.00	0	0.00	147.00	0.2	2,193	0.01%
2018/10/01	4	147.38	1	149.50	148.50	3	2,137	0.14%
2018/09/28	4.1	148.71	5	148.60	148.00	-0.9	2,124	-0.04%
2018/09/27	3	148.00	1	146.00	148.00	2	2,123	0.09%
2018/09/26	0	0.00	2	146.00	146.00	-2	2,139	-0.09%
2018/09/25	7	143.14	10	143.05	142.00	-3	2,200	-0.14%
2018/09/21	14	145.64	5	146.40	147.00	9	2,211	0.41%
2018/09/20	4.1	137.89	3	138.83	139.00	1.1	2,135	0.05%
2018/09/19	1	134.00	3	135.50	137.00	-2	2,151	-0.09%
2018/09/18	4	128.88	8	131.00	132.50	-4	2,119	-0.19%
2018/09/17	3	130.83	3	130.17	129.50	0	2,093	0.00%
2018/09/14	5	130.20	1	131.00	132.00	4	2,088	0.19%
2018/09/13	2	131.25	2	131.00	133.00	0	2,069	0.00%
2018/09/12	0	0.00	1	127.50	127.50	-1	2,028	-0.05%
2018/09/11	1.1	123.18	0	0.00	125.50	1.1	2,028	0.05%
2018/09/10	1	124.00	1.1	124.05	124.50	-0.1	2,043	0.00%
2018/09/07	0.1	123.50	0	0.00	123.50	0.1	2,052	0.00%
2018/09/06	0.1	124.00	0	0.00	124.00	0.1	2,064	0.00%
2018/09/04	0	0.00	2	125.50	126.50	-2	2,045	-0.10%
2018/08/29	0.1	127.00	1	128.00	128.00	-0.9	2,053	-0.04%
2018/08/28	0	0.00	1	128.00	128.00	-1	2,061	-0.05%
2018/08/27	0	0.00	2	128.50	128.00	-2	2,103	-0.10%
2018/08/24	1.1	125.14	1	125.50	127.00	0.1	2,115	0.00%
2018/08/23	1	124.50	1	125.00	125.00	0	2,365	0.00%
2018/08/21	1	124.00	1	124.50	125.00	0	2,405	0.00%
2018/08/20	0	0.00	3	122.50	123.50	-3	2,406	-0.12%
2018/08/08	0	0.00	6	120.58	121.00	-6	2,568	-0.23%
2018/08/07	5	119.50	0	0.00	119.00	5	2,608	0.19%
2018/08/06	0	0.00	1	121.00	121.50	-1	2,631	-0.04%
2018/08/03	0	0.00	5	120.00	121.00	-5	2,692	-0.19%
2018/08/02	5	118.50	0	0.00	118.50	5	2,718	0.18%
2018/08/01	0	0.00	1	120.50	120.50	-1	2,721	-0.04%
2018/07/31	0	0.00	1	120.50	120.50	-1	2,739	-0.04%
2018/07/30	1	118.50	0	0.00	119.00	1	2,713	0.04%
2018/07/20	2	119.50	6	119.83	120.50	-4	2,730	-0.15%
2018/07/19	0	0.00	1	119.50	120.00	-1	2,746	-0.04%
2018/07/18	0	0.00	2	119.50	120.50	-2	2,771	-0.07%
2018/07/17	1	117.50	0	0.00	118.50	1	2,771	0.04%
2018/07/16	3	120.00	0	0.00	119.00	3	2,769	0.11%
2018/07/13	0	0.00	20	119.00	121.00	-20	2,795	-0.72%
2018/07/09	1	117.50	2	118.00	117.50	-1	2,832	-0.04%
2018/07/06	2	116.50	0	0.00	116.00	2	2,838	0.07%
2018/07/05	0	0.00	14	117.64	119.00	-14	2,833	-0.49%
2018/07/04	17	117.41	0	0.00	115.50	17	2,793	0.61%
2018/07/03	1	124.00	17	122.71	123.00	-16	2,745	-0.58%
2018/07/02	8	121.50	2	122.50	121.00	6	2,662	0.23%
2018/06/29	3	120.83	2	122.00	122.50	1	2,608	0.04%
2018/06/28	4	119.50	4	121.00	121.00	0	2,560	0.00%
2018/06/27	0	0.00	1	121.50	121.00	-1	2,532	-0.04%
2018/06/26	1	119.00	2	121.00	121.50	-1	2,547	-0.04%
2018/06/25	2	120.00	0	0.00	119.50	2	2,540	0.08%
2018/06/22	2	119.50	1	120.50	120.00	1	2,570	0.04%
2018/06/21	10	120.00	0	0.00	119.50	10	2,571	0.39%
2018/06/19	1	119.00	0	0.00	118.50	1	2,760	0.04%
2018/06/15	1	120.50	1	121.00	121.00	0	3,005	0.00%
2018/06/11	1	122.50	0	0.00	123.50	1	3,013	0.03%
2018/06/07	1	123.50	0	0.00	124.50	1	3,037	0.03%
2018/06/06	0	0.00	2	122.50	124.00	-2	3,011	-0.07%
2018/06/01	1	121.00	0	0.00	122.00	1	2,976	0.03%
2018/05/31	2	121.25	1	122.50	121.50	1	2,954	0.03%
2018/05/30	3	118.33	1	118.50	118.00	2	2,723	0.07%
2018/05/29	1	120.00	0	0.00	120.50	1	2,723	0.04%
2018/05/28	1	121.50	0	0.00	121.00	1	2,734	0.04%
2018/05/22	0	0.00	3	127.00	125.00	-3	2,793	-0.11%
2018/05/18	3	125.33	0	0.00	124.00	3	2,851	0.11%
2018/05/14	1	127.00	2	127.00	125.50	-1	3,060	-0.03%
2018/05/11	1	126.00	1	126.00	125.50	0	3,090	0.00%
2018/05/10	1	124.50	0	0.00	123.00	1	3,071	0.03%
2018/05/09	0	0.00	1	121.50	120.50	-1	3,040	-0.03%
2018/05/08	0	0.00	1	121.50	121.50	-1	3,059	-0.03%
2018/05/07	3	118.50	1	119.00	118.50	2	3,050	0.07%
2018/04/30	0	0.00	2	121.25	121.50	-2	3,134	-0.06%
2018/04/27	0	0.00	1	118.50	119.00	-1	3,148	-0.03%
2018/04/26	2	119.00	2	119.00	119.00	0	3,191	0.00%
2018/04/25	1	117.00	2	118.50	120.50	-1	3,175	-0.03%
2018/04/24	2	117.75	0	0.00	117.50	2	3,201	0.06%
2018/04/23	1	119.50	2	119.00	119.00	-1	3,282	-0.03%
2018/04/20	0	0.00	1	119.00	119.50	-1	3,280	-0.03%
2018/04/18	0	0.00	2	118.75	118.50	-2	3,319	-0.06%
2018/04/17	2	117.75	0	0.00	117.50	2	3,346	0.06%
2018/04/09	0	0.00	1	117.00	119.00	-1	3,633	-0.03%
2018/03/29	0	0.00	2.1	119.72	118.50	-2.1	3,749	-0.06%
2018/03/28	1	118.00	0	0.00	118.50	1	3,739	0.03%
2018/03/27	0	0.00	3	119.50	119.50	-3	3,752	-0.08%
2018/03/26	0	0.00	4	118.13	118.50	-4	3,735	-0.11%
2018/03/23	9	115.17	14.5	116.00	117.50	-5.5	3,725	-0.15%
2018/03/22	6	116.50	1	116.50	116.50	5	3,602	0.14%
2018/03/21	5.6	116.23	0	0.00	106.00	5.6	3,532	0.16%
2018/03/19	1	115.00	1	116.00	116.00	0	3,305	0.00%
2018/03/16	1	116.00	0	0.00	116.00	1	3,357	0.03%
2018/03/15	0.1	117.00	0	0.00	117.00	0.1	3,278	0.00%
2018/03/14	0.1	117.50	0	0.00	117.50	0.1	3,290	0.00%
2018/03/12	0.1	116.00	2	116.00	116.00	-1.9	3,262	-0.06%
2018/03/08	1.1	113.14	1	114.00	114.50	0.1	3,390	0.00%
2018/03/06	1	113.50	3	113.50	114.00	-2	3,459	-0.06%
2018/03/05	3	111.67	0	0.00	111.50	3	3,506	0.09%
2018/03/02	3	112.00	1	112.50	112.50	2	3,473	0.06%
2018/02/27	0.1	117.00	0	0.00	117.00	0.1	3,416	0.00%
2018/02/26	0	0.00	1	118.00	118.00	-1	3,385	-0.03%
2018/02/23	0	0.00	1	115.00	115.50	-1	3,343	-0.03%
2018/02/12	2	111.50	0	0.00	111.50	2	3,318	0.06%
2018/02/07	3.1	118.10	5	118.70	116.00	-1.9	3,197	-0.06%
2018/02/06	4	112.50	2	113.00	113.00	2	3,076	0.07%
2018/02/05	0.1	119.50	0	0.00	119.50	0.1	2,989	0.00%
2018/02/02	5.1	121.77	0	0.00	120.50	5.1	2,921	0.17%
2018/02/01	0.1	124.50	0	0.00	124.50	0.1	2,911	0.00%
2018/01/31	0	0.00	4	124.50	124.00	-4	2,901	-0.14%
2018/01/30	3.1	124.48	0	0.00	124.00	3.1	2,865	0.11%
2018/01/29	1	125.00	0	0.00	126.50	1	2,852	0.04%
2018/01/25	0	0.00	1	122.50	123.00	-1	2,802	-0.04%
2018/01/23	0	0.00	3	122.50	122.50	-3	2,749	-0.11%
2018/01/22	6	119.67	0	0.00	120.50	6	2,718	0.22%
2018/01/19	0	0.00	4	120.50	121.00	-4	2,670	-0.15%
2018/01/18	0.1	120.00	0	0.00	120.50	0.1	2,663	0.00%
2018/01/17	0	0.00	1	121.00	120.00	-1	2,637	-0.04%
2018/01/16	0.1	119.50	0	0.00	120.00	0.1	2,553	0.00%
2018/01/15	0.1	119.50	0	0.00	120.00	0.1	2,557	0.00%
2018/01/12	1.1	120.41	1	119.50	120.00	0.1	2,664	0.00%
2018/01/11	0.1	119.50	0	0.00	119.50	0.1	2,657	0.00%
2018/01/10	0.1	120.00	0	0.00	120.00	0.1	2,645	0.00%
2018/01/09	1	119.50	0	0.00	120.50	1	2,596	0.04%
2018/01/08	0	0.00	1	123.00	122.00	-1	2,523	-0.04%
2018/01/05	0	0.00	1.2	119.92	120.00	-1.2	2,479	-0.05%
2018/01/04	0	0.00	1	119.00	119.00	-1	2,477	-0.04%
2018/01/03	0.1	117.00	2	117.75	117.50	-2	2,465	-0.08%
2018/01/02	1	115.00	0	0.00	115.00	1	2,433	0.04%

台塑化營收／3月576.35億元、月增0.91% 獲利小幅成長UDN聯合新聞網－17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－17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

新光-台中券商分點個股進出
新光-台中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

新光-台中 券商分點個股進出 新光-台中 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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析