台塑化 (6505)-元大-北港券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
71.5
漲跌
--
漲幅
0.00%
成交量
2,102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－元大-北港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	4.1	71.50	0	0.00	71.50	4.1	3,790	0.11%
2024/05/06	0.2	72.10	0	0.00	71.50	0.2	3,789	0.01%
2024/05/03	2	71.71	1	71.80	71.70	1	3,761	0.03%
2024/05/02	2	72.00	0	71.86	71.60	2	3,756	0.05%
2024/04/30	1	72.00	4	72.03	72.20	-3	3,751	-0.08%
2024/04/29	1	71.70	5	72.50	72.60	-4	3,729	-0.11%
2024/04/26	0.3	71.99	0.1	71.90	71.20	0.3	3,702	0.01%
2024/04/25	2	71.65	2	72.00	72.00	0	3,726	0.00%
2024/04/24	1	72.70	6	72.73	72.90	-5	3,734	-0.13%
2024/04/22	2	70.80	69	71.78	72.70	-67	3,887	-1.72%
2024/04/19	4	69.58	1	69.30	69.30	3	3,788	0.08%
2024/04/18	7	69.87	0	0.00	70.30	7	3,674	0.19%
2024/04/17	22	70.37	0	0.00	70.30	22	3,610	0.61%
2024/04/16	9	71.29	3	70.90	71.10	6	3,543	0.17%
2024/04/15	1	73.40	7	73.60	73.60	-6	3,459	-0.17%
2024/04/12	0	72.70	0	0.00	72.50	0	3,393	0.00%
2024/04/11	1	73.30	3	73.17	73.30	-2	3,345	-0.06%
2024/04/10	1	73.90	5	73.82	74.00	-4	3,298	-0.12%
2024/04/09	1	73.20	5	72.98	73.30	-4	3,276	-0.12%
2024/04/08	1	72.10	8	72.26	72.70	-7	3,212	-0.22%
2024/04/03	2	72.90	4	72.60	72.30	-2	3,181	-0.06%
2024/04/02	6	71.92	6	72.12	72.20	0	3,062	0.00%
2024/04/01	4	71.18	24	71.39	71.80	-20	2,994	-0.67%
2024/03/29	1	69.30	0	0.00	69.50	1	2,877	0.03%
2024/03/28	2	69.30	1	68.60	68.60	1	2,825	0.04%
2024/03/27	4	69.35	0	0.00	69.40	4	2,799	0.14%
2024/03/26	6	69.62	17	70.18	70.20	-11	2,759	-0.40%
2024/03/25	3	67.87	2	68.60	68.60	1	2,676	0.04%
2024/03/22	7.1	68.23	3	68.10	68.10	4.1	2,643	0.15%
2024/03/21	24	68.60	3	68.93	69.00	21	2,556	0.82%
2024/03/20	7.1	69.31	6	69.40	69.40	1.1	2,480	0.04%
2024/03/19	24.1	69.96	2	69.70	69.70	22.1	2,443	0.90%
2024/03/18	14	70.34	0	0.00	70.60	14	2,364	0.59%
2024/03/15	5	71.00	1	71.50	71.20	4	2,318	0.17%
2024/03/14	10	70.90	16	71.31	71.20	-6	2,261	-0.27%
2024/03/13	0	0.00	0.5	71.10	70.70	-0.5	2,236	-0.02%
2024/03/12	2	71.10	0	71.50	71.10	2	2,205	0.09%
2024/03/11	1	71.20	0	0.00	71.10	1	2,170	0.05%
2024/03/08	23.1	70.34	0	0.00	70.70	23.1	2,149	1.07%
2024/03/07	3	70.97	2	71.00	71.20	1	2,107	0.05%
2024/03/06	6.1	71.46	0	0.00	71.30	6.1	2,078	0.29%
2024/03/05	12	71.79	0	71.80	71.60	12	2,076	0.58%
2024/03/01	2.1	72.12	1	73.00	72.30	1.1	2,038	0.05%
2024/02/29	7.5	71.49	1	71.80	74.30	6.5	2,001	0.33%
2024/02/27	2	71.70	3.5	71.83	71.70	-1.5	1,947	-0.08%
2024/02/26	4	72.08	2	72.30	72.30	2	1,922	0.10%
2024/02/23	0.1	72.70	0	0.00	72.60	0.1	1,900	0.01%
2024/02/22	2.1	72.87	0	0.00	72.70	2.1	1,948	0.11%
2024/02/21	5.1	73.12	0	0.00	73.20	5.1	1,944	0.26%
2024/02/20	3	73.50	0	0.00	73.40	3	1,956	0.15%
2024/02/16	0	0.00	1	74.20	73.80	-1	2,044	-0.05%
2024/02/15	6	73.15	1	73.60	73.40	5	2,071	0.24%
2024/02/05	2	74.40	3	74.50	74.30	-1	2,042	-0.05%
2024/02/01	0	0.00	12.2	75.72	76.20	-12.2	2,013	-0.60%
2024/01/31	0	0.00	3	74.33	74.60	-3	1,979	-0.15%
2024/01/30	2	73.85	2	74.10	73.70	0	1,977	0.00%
2024/01/29	1.1	74.80	2	74.85	75.10	-0.9	1,991	-0.05%
2024/01/26	7	73.63	6	73.70	74.00	1	1,983	0.05%
2024/01/24	5	72.60	1	73.00	73.00	4	1,961	0.20%
2024/01/23	2.1	72.31	24	72.40	72.40	-21.9	1,946	-1.13%
2024/01/22	1	71.70	0	0.00	72.40	1	1,943	0.05%
2024/01/19	9.1	72.38	1	73.00	72.20	8.1	1,922	0.42%
2024/01/18	5	72.48	0	0.00	72.30	5	1,883	0.27%
2024/01/17	9	73.37	0	0.00	73.00	9	1,842	0.49%
2024/01/16	61	75.65	5	74.80	74.80	56	1,733	3.23%
2024/01/15	1	78.60	1	78.30	78.20	0	1,609	0.00%
2024/01/11	15	78.72	0	0.00	78.70	15	1,634	0.92%
2024/01/10	1	79.10	0	0.00	79.10	1	1,657	0.06%
2024/01/09	2	79.35	0	0.00	79.30	2	1,673	0.12%
2024/01/08	0	0.00	4	80.75	80.00	-4	1,678	-0.24%
2024/01/05	4	79.65	0	0.00	79.60	4	1,687	0.24%
2024/01/04	2	79.75	0	0.00	79.70	2	1,719	0.12%
2024/01/03	3	79.93	0	0.00	79.70	3	1,778	0.17%
2024/01/02	1	80.30	1	80.90	80.90	0	1,764	0.00%
2023/12/29	27	80.82	0	0.00	80.70	27	1,770	1.52%
2023/12/27	1	81.10	0	0.00	81.60	1	1,774	0.06%
2023/12/26	0	0.00	8	81.43	81.80	-8	1,754	-0.46%
2023/12/22	11	80.45	0	0.00	80.20	11	1,756	0.63%
2023/12/21	4	81.95	0	0.00	81.90	4	1,746	0.23%
2023/12/20	0.2	82.33	0	0.00	82.90	0.2	1,736	0.01%
2023/12/18	0	0.00	4.1	83.40	83.20	-4.1	1,739	-0.24%
2023/12/15	0	0.00	3.5	83.84	83.80	-3.5	1,747	-0.20%
2023/12/14	0	0.00	31.4	83.22	83.30	-31.4	1,711	-1.84%
2023/12/13	4	81.48	0	0.00	81.60	4	1,666	0.24%
2023/12/12	1	81.50	0	0.00	82.50	1	1,695	0.06%
2023/12/11	1	81.70	0	0.00	81.80	1	1,702	0.06%
2023/12/08	3	81.80	2	81.90	82.20	1	1,726	0.06%
2023/12/07	30.3	82.12	4	82.25	82.30	26.3	1,722	1.53%
2023/12/05	0.1	82.70	0	0.00	82.80	0.1	1,748	0.01%
2023/12/01	3.1	83.79	0	0.00	83.50	3.1	1,787	0.17%
2023/11/30	0	0.00	2	85.25	85.00	-2	1,783	-0.11%
2023/11/29	2	84.10	0	0.00	84.50	2	1,779	0.11%
2023/11/28	0	0.00	4	84.75	84.70	-4	1,783	-0.22%
2023/11/27	2	83.25	0	0.00	82.90	2	1,796	0.11%
2023/11/23	0	0.00	1	84.00	84.00	-1	1,798	-0.06%
2023/11/22	2	84.10	0	0.00	84.00	2	1,803	0.11%
2023/11/21	0	0.00	2	85.05	85.30	-2	1,817	-0.11%
2023/11/20	1	82.90	0	0.00	83.80	1	1,759	0.06%
2023/11/17	0	0.00	1	83.50	83.70	-1	1,760	-0.06%
2023/11/16	0	0.00	3	83.67	84.00	-3	1,727	-0.17%
2023/11/15	0	0.00	17	82.55	83.00	-17	1,699	-1.00%
2023/11/14	0	0.00	6	81.50	81.20	-6	1,614	-0.37%
2023/11/10	0	0.00	3	80.10	80.30	-3	1,609	-0.19%
2023/11/06	0	0.00	11	81.36	81.50	-11	1,624	-0.68%
2023/11/03	0	0.00	1	80.90	80.90	-1	1,599	-0.06%
2023/11/02	0	0.00	1	80.20	79.50	-1	1,621	-0.06%
2023/10/30	19	78.90	0	0.00	79.00	19	1,671	1.14%
2023/10/27	1	79.20	0	0.00	79.30	1	1,674	0.06%
2023/10/26	2	78.95	0	0.00	78.90	2	1,691	0.12%
2023/10/25	0	80.20	1	80.10	79.90	-1	1,675	-0.06%
2023/10/23	1	80.10	0	0.00	80.00	1	1,693	0.06%
2023/10/20	1	80.70	0	0.00	80.70	1	1,716	0.06%
2023/10/18	0	0.00	2	81.95	82.10	-2	1,753	-0.11%
2023/10/12	0	81.10	3	81.13	81.40	-3	1,779	-0.17%
2023/10/11	2	79.60	13	80.79	81.40	-11	1,780	-0.62%
2023/10/06	1	78.20	1	78.50	78.40	0	1,747	0.00%
2023/10/05	1	78.20	0	0.00	78.20	1	1,757	0.06%
2023/10/04	6	78.33	3	78.10	78.10	3	1,748	0.17%
2023/10/03	6.1	79.55	0	0.00	79.10	6.1	1,749	0.35%
2023/09/28	3	80.20	0	0.00	80.60	3	1,804	0.17%
2023/09/27	2	79.20	2	79.60	79.50	0	1,810	0.00%
2023/09/26	7	79.41	2	79.40	79.40	5	1,803	0.28%
2023/09/22	2	79.90	2	80.45	80.30	0	1,785	0.00%
2023/09/21	1	80.10	0	0.00	80.00	1	1,788	0.06%
2023/09/18	0	0.00	1	82.00	82.00	-1	1,783	-0.06%
2023/09/15	2	82.05	0	0.00	81.80	2	1,797	0.11%
2023/09/14	2.1	82.80	1	82.80	83.00	1.1	1,764	0.06%
2023/09/13	0	0.00	1	82.10	82.60	-1	1,748	-0.06%
2023/09/12	0	0.00	3	81.63	81.50	-3	1,763	-0.17%
2023/09/11	0	0.00	7	81.09	81.40	-7	1,752	-0.40%
2023/09/08	0	0.00	1	80.40	80.60	-1	1,736	-0.06%
2023/09/07	1	79.60	0	0.00	79.60	1	1,768	0.06%
2023/09/06	3	79.93	0	0.00	79.90	3	1,766	0.17%
2023/09/04	0	0.00	1	81.20	81.30	-1	1,753	-0.06%
2023/08/31	6	79.75	0	0.00	79.30	6	1,771	0.34%
2023/08/29	1	79.60	0	0.00	80.10	1	1,763	0.06%
2023/08/25	0	80.00	0	0.00	79.60	0	1,814	0.00%
2023/08/24	1	80.30	0	0.00	80.40	1	1,810	0.06%
2023/08/23	0	0.00	3	81.03	81.20	-3	1,809	-0.17%
2023/08/18	0	0.00	0	79.50	79.00	0	1,822	0.00%
2023/08/16	4.1	79.51	0.3	80.60	79.50	3.8	1,826	0.21%
2023/08/11	0	0.00	1	81.80	81.90	-1	1,993	-0.05%
2023/08/10	0	0.00	3.3	81.27	81.40	-3.3	2,022	-0.16%
2023/08/09	0	0.00	1	80.80	81.00	-1	1,999	-0.05%
2023/08/08	6	80.22	0	0.00	79.80	6	1,991	0.30%
2023/08/07	1	81.00	0	0.00	81.10	1	1,948	0.05%
2023/07/31	1	80.40	0	0.00	80.20	1	1,873	0.05%
2023/07/28	1	80.30	0	0.00	80.10	1	1,857	0.05%
2023/07/26	2	80.00	0	0.00	80.10	2	1,837	0.11%
2023/07/25	1	78.70	0	0.00	79.00	1	1,828	0.05%
2023/07/24	2.2	78.20	1	78.30	78.40	1.2	1,807	0.07%
2023/07/21	4.1	78.70	0	0.00	78.60	4.1	1,801	0.23%
2023/07/20	0	79.20	0	0.00	79.10	0	1,760	0.00%
2023/07/19	6	79.35	0	0.00	79.30	6	1,717	0.35%
2023/07/18	2	79.95	0	0.00	79.80	2	1,685	0.12%
2023/07/17	1	80.60	0	0.00	80.80	1	1,658	0.06%
2023/07/14	5	81.20	0	0.00	81.60	5	1,670	0.30%
2023/07/13	1	80.80	0	0.00	80.80	1	1,643	0.06%
2023/07/12	0.1	79.90	0	0.00	79.50	0.1	1,630	0.00%
2023/07/10	1	79.80	0	0.00	79.20	1	1,647	0.06%
2023/07/07	8	79.91	3	79.90	79.90	5	1,624	0.31%
2023/07/06	20	81.56	10	81.14	81.00	10	1,596	0.63%
2023/07/05	5	83.04	1	83.60	83.30	4	1,562	0.26%
2023/07/04	10	83.56	12	83.61	83.50	-2	1,556	-0.13%
2023/07/03	1	84.50	0	84.50	84.30	1	1,589	0.06%
2023/06/30	4	84.55	0	0.00	84.30	4	1,610	0.25%
2023/06/29	1	85.20	1	86.10	85.30	0	1,603	0.00%
2023/06/28	13	84.72	3	85.33	85.30	10	1,596	0.63%
2023/06/27	2.6	86.28	0	0.00	86.40	2.6	1,574	0.16%
2023/06/21	0	0.00	3	87.57	87.50	-3	1,566	-0.19%
2023/06/20	1.3	86.80	0	0.00	87.00	1.3	1,566	0.08%
2023/06/19	2	85.70	0	0.00	87.10	2	1,567	0.13%
2023/06/16	1	86.50	0	0.00	86.40	1	1,570	0.06%
2023/06/15	1	87.00	0	0.00	87.00	1	1,539	0.06%
2023/06/14	0	0.00	1	87.40	87.80	-1	1,570	-0.06%
2023/06/13	1	86.30	0	0.00	86.80	1	1,576	0.06%
2023/06/12	0.1	88.20	0	0.00	88.20	0.1	1,553	0.01%
2023/06/09	1	88.20	14	88.39	88.90	-13	1,570	-0.83%
2023/06/08	1.1	87.65	0	0.00	87.80	1.1	1,574	0.07%
2023/06/06	0	0.00	3	88.30	88.60	-3	1,600	-0.19%
2023/06/05	2	87.80	1	87.90	87.60	1	1,615	0.06%
2023/06/02	0	0.00	2.1	87.25	87.10	-2.1	1,591	-0.13%
2023/06/01	3	85.60	0	0.00	85.50	3	1,598	0.19%
2023/05/30	1	86.20	1	86.50	86.40	0	1,596	0.00%
2023/05/26	3	86.70	0.6	86.50	86.60	2.4	1,650	0.15%
2023/05/25	1	87.60	1	88.10	87.60	0	1,651	0.00%
2023/05/24	0	0.00	1	89.60	89.50	-1	1,673	-0.06%
2023/05/23	1	88.20	0	0.00	88.20	1	1,710	0.06%
2023/05/22	1	88.30	1	88.90	88.60	0	1,701	0.00%
2023/05/19	1	89.00	0	0.00	89.80	1	1,694	0.06%
2023/05/18	0	0.00	2	89.95	89.80	-2	1,698	-0.12%
2023/05/17	0	0.00	24	88.90	89.60	-24	1,676	-1.43%
2023/05/16	0	0.00	6	87.15	88.20	-6	1,563	-0.38%
2023/05/15	0	0.00	1	85.30	85.30	-1	1,534	-0.07%
2023/05/12	4	84.88	0	0.00	84.50	4	1,547	0.26%
2023/05/10	0	0.00	1	85.20	85.20	-1	1,574	-0.06%
2023/05/09	0	0.00	1	85.80	86.10	-1	1,588	-0.06%
2023/05/08	1	84.80	0	0.00	84.80	1	1,595	0.06%
2023/05/05	1	84.80	0	0.00	85.10	1	1,601	0.06%
2023/05/04	2	84.40	2	84.90	85.30	0	1,636	0.00%
2023/04/26	0	0.00	1	87.10	86.90	-1	1,879	-0.05%
2023/04/21	1	84.70	0	0.00	85.40	1	1,927	0.05%
2023/04/18	3.1	86.20	1	87.00	86.50	2.1	1,968	0.11%
2023/04/17	1	87.90	0	0.00	87.70	1	1,959	0.05%
2023/04/14	0	0.00	1	88.50	88.20	-1	1,951	-0.05%
2023/04/13	0	0.00	1	88.00	88.40	-1	1,951	-0.05%
2023/04/12	0	0.00	1	87.10	87.60	-1	1,925	-0.05%
2023/04/11	0	0.00	6	87.17	87.60	-6	1,939	-0.31%
2023/04/10	1	87.10	1	87.30	87.50	0	1,944	0.00%
2023/04/07	1	86.60	13	86.75	86.80	-12	1,933	-0.62%
2023/04/06	2	86.10	1	86.60	86.00	1	1,926	0.05%
2023/03/31	0	0.00	0	84.70	85.00	0	1,898	0.00%
2023/03/28	0	0.00	1	84.50	84.30	-1	1,903	-0.05%
2023/03/27	0	0.00	1	84.00	84.00	-1	1,907	-0.05%
2023/03/23	0	0.00	3.4	83.45	84.00	-3.4	1,962	-0.17%
2023/03/22	0	0.00	2	82.50	82.70	-2	1,966	-0.10%
2023/03/21	1	81.70	1	81.70	81.70	0	1,984	0.00%
2023/03/20	5	81.72	3	81.50	81.50	2	1,990	0.10%
2023/03/17	2	81.95	5	82.38	81.70	-3	2,003	-0.15%
2023/03/16	5.1	81.94	2	81.60	81.60	3.1	2,001	0.15%
2023/03/15	2	82.25	4	82.98	82.20	-2	2,020	-0.10%
2023/03/14	6	82.28	1	82.20	82.20	5	2,027	0.25%
2023/03/13	3	83.13	8	83.30	83.10	-5	2,016	-0.25%
2023/03/10	5	83.42	2	83.60	83.30	3	2,020	0.15%
2023/03/09	1	84.80	1	84.90	84.50	0	2,034	0.00%
2023/03/08	0	0.00	3	85.87	85.70	-3	2,083	-0.14%
2023/03/06	1	83.80	1	85.00	84.10	0	2,113	0.00%
2023/03/03	1	83.30	1	83.80	83.90	0	2,167	0.00%
2023/03/02	5.2	83.06	3	83.50	83.50	2.2	2,191	0.10%
2023/03/01	4	83.28	4	83.80	83.60	0	2,159	0.00%
2023/02/24	1	84.40	3	85.07	85.10	-2	2,108	-0.09%
2023/02/23	0	0.00	4	85.23	85.00	-4	2,102	-0.19%
2023/02/22	0.1	84.50	0	0.00	85.10	0.1	2,114	0.00%
2023/02/21	0	0.00	3	85.83	85.60	-3	2,090	-0.14%
2023/02/20	0	0.00	2	84.75	84.60	-2	2,095	-0.10%
2023/02/16	0	84.40	9	83.52	84.00	-9	2,172	-0.41%
2023/02/15	8.1	82.55	0	0.00	82.30	8.1	2,175	0.37%
2023/02/14	0.1	83.50	1	83.50	83.40	-0.9	2,165	-0.04%
2023/02/13	0	0.00	1	83.20	82.80	-1	2,184	-0.05%
2023/02/10	5.1	82.58	4	82.85	83.00	1.1	2,186	0.05%
2023/02/09	1	81.80	3	82.53	83.00	-2	2,184	-0.09%
2023/02/08	3	82.23	0	0.00	82.30	3	2,189	0.14%
2023/02/07	0	0.00	3	82.60	82.90	-3	2,193	-0.14%
2023/02/06	4	81.73	0	0.00	81.60	4	2,195	0.18%
2023/02/03	11	82.37	0	0.00	82.20	11	2,197	0.50%
2023/02/02	4	82.00	1	82.60	82.80	3	2,213	0.14%
2023/02/01	12	82.29	1	82.60	82.70	11	2,205	0.50%
2023/01/31	1	84.00	3	85.23	83.90	-2	2,199	-0.09%
2023/01/30	2	84.70	57	84.71	84.60	-55	2,191	-2.51%
2023/01/17	0	0.00	1	83.90	83.10	-1	2,142	-0.05%
2023/01/16	2	83.60	2	83.75	83.80	0	2,170	0.00%
2023/01/13	0	0.00	3	82.40	82.20	-3	2,144	-0.14%
2023/01/12	0	0.00	1	81.70	81.70	-1	2,177	-0.05%
2023/01/11	1	81.20	0	0.00	81.20	1	2,195	0.05%
2023/01/10	0	0.00	3	82.47	82.60	-3	2,199	-0.14%
2023/01/09	0	0.00	3	81.90	82.10	-3	2,187	-0.14%
2023/01/06	0.1	81.10	1	81.00	81.20	-0.9	2,191	-0.04%
2023/01/04	10	79.60	0	0.00	79.70	10	2,248	0.44%
2023/01/03	5	79.18	1	79.70	80.10	4	2,289	0.17%
2022/12/30	0	0.00	2	80.15	80.30	-2	2,296	-0.09%
2022/12/29	5	79.64	1	79.90	79.70	4	2,321	0.17%
2022/12/28	0	0.00	0	80.50	80.50	0	2,340	0.00%
2022/12/27	0	0.00	1	81.10	81.00	-1	2,358	-0.04%
2022/12/23	2	79.60	2	80.10	80.10	0	2,435	0.00%
2022/12/22	0	0.00	33.4	80.73	81.00	-33.4	2,446	-1.37%
2022/12/21	7	79.71	0	0.00	79.60	7	2,466	0.28%
2022/12/20	11.3	79.93	0	0.00	79.70	11.3	2,475	0.45%
2022/12/19	9.4	80.61	0	0.00	80.30	9.4	2,472	0.38%
2022/12/16	5	81.06	1	81.90	81.00	4	2,484	0.16%
2022/12/14	0	0.00	6.8	82.31	82.80	-6.8	2,532	-0.27%
2022/12/13	1	81.00	0	0.00	81.00	1	2,539	0.04%
2022/12/12	4	80.98	0	0.00	81.10	4	2,550	0.16%
2022/12/09	0.1	82.10	0	0.00	81.50	0.1	2,610	0.00%
2022/12/08	1.3	81.95	0	0.00	81.30	1.3	2,641	0.05%
2022/12/07	2	82.75	0	0.00	82.40	2	2,644	0.08%
2022/12/06	3.5	83.38	0	0.00	83.30	3.5	2,635	0.13%
2022/12/05	1	83.50	0	0.00	84.20	1	2,634	0.04%
2022/12/02	2	83.50	0	0.00	83.50	2	2,636	0.08%
2022/12/01	4	83.98	0	0.00	84.30	4	2,665	0.15%
2022/11/30	1	84.30	0	0.00	84.60	1	2,616	0.04%
2022/11/29	3	83.73	1	84.40	84.50	2	2,554	0.08%
2022/11/28	12	83.83	0	0.00	84.00	12	2,551	0.47%
2022/11/25	0	0.00	6	85.92	86.90	-6	2,586	-0.23%
2022/11/23	0	83.70	3	83.70	83.10	-3	2,557	-0.12%
2022/11/22	0	0.00	1	83.50	83.40	-1	2,609	-0.04%
2022/11/18	3	82.97	0.3	82.80	82.80	2.8	2,628	0.10%
2022/11/17	2	83.25	0	0.00	83.60	2	2,623	0.08%
2022/11/16	4	84.73	1	85.30	83.20	3	2,626	0.11%
2022/11/15	0.6	84.95	2	85.45	85.90	-1.4	2,588	-0.05%
2022/11/14	3	84.77	1.4	84.80	85.10	1.6	2,559	0.06%
2022/11/11	0	0.00	1	83.90	83.90	-1	2,531	-0.04%
2022/11/10	0.3	82.90	0	0.00	82.50	0.3	2,542	0.01%
2022/11/09	0	0.00	1.4	83.44	83.30	-1.4	2,542	-0.05%
2022/11/08	3	83.10	3	83.20	83.30	0	2,531	0.00%
2022/11/07	1	82.80	2	82.40	83.00	-1	2,539	-0.04%
2022/11/04	1	80.90	0.1	81.30	82.30	1	2,541	0.04%
2022/11/03	1	81.40	0	0.00	81.80	1	2,553	0.04%
2022/11/02	4.3	81.95	0	0.00	81.90	4.3	2,544	0.17%
2022/10/31	0	0.00	1	83.00	83.00	-1	2,526	-0.04%
2022/10/28	0	0.00	11	83.00	81.80	-11	2,544	-0.43%
2022/10/27	0	0.00	1	83.30	82.00	-1	2,536	-0.04%
2022/10/26	1	82.20	1	82.10	82.10	0	2,527	0.00%
2022/10/25	0	0.00	7	81.50	81.70	-7	2,493	-0.28%
2022/10/24	0	0.00	2	79.80	80.60	-2	2,464	-0.08%
2022/10/21	0	0.00	1	79.00	79.00	-1	2,421	-0.04%
2022/10/19	1	78.10	0	0.00	77.90	1	2,362	0.04%
2022/10/18	1	78.60	0.1	79.20	79.40	0.9	2,329	0.04%
2022/10/13	19	77.11	6	76.65	75.50	13	2,377	0.55%
2022/10/12	2	78.15	2	78.50	78.10	0	2,349	0.00%
2022/10/11	2	78.70	0	0.00	79.00	2	2,434	0.08%
2022/10/07	2	79.75	0	0.00	80.00	2	2,440	0.08%
2022/10/05	1	80.90	0	0.00	80.90	1	2,466	0.04%
2022/10/03	2	81.40	0	0.00	81.40	2	2,485	0.08%
2022/09/30	0	0.00	3	82.73	82.90	-3	2,506	-0.12%
2022/09/29	0	0.00	1	81.20	81.70	-1	2,486	-0.04%
2022/09/28	0	0.00	4	79.95	80.10	-4	2,503	-0.16%
2022/09/26	1	78.52	1	79.40	79.60	0	2,562	0.00%
2022/09/22	5	78.90	5	79.18	79.30	0	2,605	0.00%
2022/09/21	5	80.30	1	80.40	80.60	4	2,543	0.16%
2022/09/20	4	80.73	1	80.90	80.90	3	2,540	0.12%
2022/09/19	2	81.20	0	0.00	81.30	2	2,567	0.08%
2022/09/16	2	80.95	1	82.60	82.60	1	2,616	0.04%
2022/09/14	1	81.70	0	0.00	81.40	1	2,602	0.04%
2022/09/13	0	0.00	2	82.75	82.90	-2	2,658	-0.08%
2022/09/12	1	81.90	0	0.00	82.50	1	2,721	0.04%
2022/09/08	1	80.80	1	81.30	81.40	0	2,808	0.00%
2022/09/07	6	81.07	3	80.60	80.60	3	2,828	0.11%
2022/09/05	1	81.80	0	0.00	81.80	1	2,895	0.03%
2022/09/02	6.2	82.16	0	0.00	82.00	6.2	2,957	0.21%
2022/09/01	7	81.90	3	82.90	83.30	4	2,964	0.13%
2022/08/31	0.1	83.30	2	83.80	83.80	-1.9	2,924	-0.06%
2022/08/30	9	82.81	1	83.30	83.20	8	2,900	0.28%
2022/08/29	3	83.80	0	0.00	83.70	3	2,868	0.10%
2022/08/25	0	0.00	2	86.30	86.40	-2	2,844	-0.07%
2022/08/23	1.2	84.74	0	0.00	84.60	1.2	2,907	0.04%
2022/08/19	23	84.81	1	86.00	85.70	22	2,963	0.74%
2022/08/17	6	85.12	1	85.20	85.10	5	2,979	0.17%
2022/08/15	0	0.00	2	84.35	84.60	-2	2,949	-0.07%
2022/08/11	11	82.20	1	82.80	82.70	10	2,969	0.34%
2022/08/10	5	81.94	0	0.00	81.90	5	3,007	0.17%
2022/08/08	11	82.52	0	0.00	82.80	11	3,008	0.37%
2022/08/04	2	83.10	0	0.00	82.50	2	3,031	0.07%
2022/08/03	20	83.70	2	83.95	83.90	18	3,011	0.60%
2022/07/29	3	84.17	0	0.00	84.50	3	3,045	0.10%
2022/07/28	2	83.90	0	0.00	84.10	2	3,049	0.07%
2022/07/26	1.1	83.19	5	84.00	83.50	-3.9	3,045	-0.13%
2022/07/25	0	0.00	4	83.80	83.90	-4	3,066	-0.13%
2022/07/22	2	82.55	0	0.00	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	7.4	83.76	0	0.00	82.60	7.4	3,091	0.24%
2022/07/19	0	0.00	8	84.40	84.70	-8	3,084	-0.26%
2022/07/18	0	0.00	5	83.60	84.20	-5	3,087	-0.16%
2022/07/15	8	82.60	0	0.00	82.10	8	2,991	0.27%
2022/07/14	3	84.10	1	84.60	84.40	2	2,969	0.07%
2022/07/13	4	83.90	1	84.50	84.20	3	2,964	0.10%
2022/07/12	6	83.67	2	82.80	82.80	4	2,925	0.14%
2022/07/08	1	89.60	1	90.10	89.40	0	2,868	0.00%
2022/07/07	1	90.60	3	89.67	89.50	-2	2,845	-0.07%
2022/07/06	3	90.90	0	0.00	90.30	3	2,827	0.11%
2022/07/05	0.1	92.90	0	0.00	93.30	0.1	2,822	0.00%
2022/07/04	0	0.00	3	96.07	94.90	-3	2,783	-0.11%
2022/07/01	2	92.50	0	0.00	93.00	2	2,781	0.07%
2022/06/29	1	94.90	0	0.00	95.70	1	2,762	0.04%
2022/06/28	0	0.00	1	96.30	96.00	-1	2,779	-0.04%
2022/06/27	2	95.70	2	96.30	95.20	0	2,803	0.00%
2022/06/24	0	0.00	6	95.10	95.00	-6	2,768	-0.22%
2022/06/23	0	0.00	1	93.20	93.40	-1	2,723	-0.04%
2022/06/22	2	92.05	2	92.50	92.10	0	2,695	0.00%
2022/06/21	1	92.00	5	92.70	93.90	-4	2,668	-0.15%
2022/06/20	8.1	94.12	1	95.00	94.50	7.1	2,615	0.27%
2022/06/17	0	0.00	2	97.00	96.00	-2	2,553	-0.08%
2022/06/16	0	0.00	3	97.40	95.80	-3	2,454	-0.12%
2022/06/15	1	96.30	0	0.00	96.90	1	2,471	0.04%
2022/06/14	0	0.00	5	96.46	96.90	-5	2,479	-0.20%
2022/06/13	5	94.12	0	0.00	95.30	5	2,490	0.20%
2022/06/10	1	96.80	0	0.00	96.00	1	2,474	0.04%
2022/06/09	0	0.00	1	97.00	97.00	-1	2,524	-0.04%
2022/06/08	0	0.00	1	96.30	96.10	-1	2,579	-0.04%
2022/06/07	3	95.70	0	0.00	95.30	3	2,663	0.11%
2022/06/06	0	0.00	1	96.60	96.70	-1	2,719	-0.04%
2022/06/02	1	95.40	0	0.00	95.80	1	2,791	0.04%
2022/06/01	1	96.00	0.1	96.71	96.00	0.9	2,968	0.03%
2022/05/31	0	0.00	6	96.90	96.80	-6	3,005	-0.20%
2022/05/30	0	0.00	4	96.10	96.30	-4	2,974	-0.13%
2022/05/27	0	0.00	3	95.27	95.00	-3	2,993	-0.10%
2022/05/26	1	94.70	0	0.00	93.90	1	3,041	0.03%
2022/05/25	0	0.00	4	94.88	95.00	-4	3,072	-0.13%
2022/05/24	0	0.00	1	93.90	93.90	-1	3,098	-0.03%
2022/05/23	1	94.10	0	0.00	94.60	1	3,090	0.03%
2022/05/20	0	0.00	13	93.93	94.40	-13	3,149	-0.41%
2022/05/19	5	92.38	0	0.00	92.70	5	3,131	0.16%
2022/05/18	0	0.00	1	94.10	93.80	-1	3,117	-0.03%
2022/05/17	0	0.00	10	91.90	92.20	-10	3,110	-0.32%
2022/05/16	0	0.00	6.4	91.52	91.30	-6.4	3,132	-0.20%
2022/05/13	0	0.00	4	90.23	90.50	-4	3,159	-0.13%
2022/05/12	3	89.00	1	89.00	88.70	2	3,203	0.06%
2022/05/11	1.1	89.67	0	0.00	90.20	1.1	3,218	0.03%
2022/05/10	1	90.10	2	91.15	90.10	-1	3,215	-0.03%
2022/05/09	2	89.35	1	91.00	90.40	1	3,235	0.03%
2022/05/06	2	90.25	0	0.00	91.20	2	3,221	0.06%
2022/05/05	1	91.50	4	91.78	91.90	-3	3,235	-0.09%
2022/05/03	1	90.30	0	0.00	90.20	1	3,290	0.03%
2022/04/29	0	0.00	4	90.63	91.60	-4	3,296	-0.12%
2022/04/28	1	88.70	0	0.00	89.20	1	3,289	0.03%
2022/04/27	15	89.02	0	0.00	89.10	15	3,267	0.46%
2022/04/26	1	89.60	0	0.00	89.70	1	3,258	0.03%
2022/04/25	10.1	89.86	2	90.10	90.10	8.1	3,251	0.25%
2022/04/22	6	91.62	1	91.80	92.00	5	3,213	0.16%
2022/04/21	3	92.67	0	0.00	92.40	3	3,221	0.09%
2022/04/20	1	91.90	2	92.60	92.70	-1	3,235	-0.03%
2022/04/19	5	92.10	100	92.31	92.20	-95	3,228	-2.94%
2022/04/18	0	0.00	4	92.08	91.80	-4	3,249	-0.12%
2022/04/14	0	0.00	100	93.70	93.40	-100	3,252	-3.07%
2022/04/13	0	94.00	0	0.00	94.00	0	3,269	0.00%
2022/04/12	4	92.63	1	92.80	92.80	3	3,257	0.09%
2022/04/11	6	93.10	4	93.13	93.30	2	3,256	0.06%
2022/04/08	5	94.14	2	94.10	94.40	3	3,228	0.09%
2022/04/07	4	93.78	2	93.60	93.60	2	3,227	0.06%
2022/04/06	4	93.40	4	94.63	95.50	0	3,225	0.00%
2022/04/01	1	93.90	0	0.00	94.50	1	3,181	0.03%
2022/03/31	3	94.47	1	95.60	94.30	2	3,181	0.06%
2022/03/30	4	94.38	3	95.47	95.10	1	3,161	0.03%
2022/03/29	1	94.60	0	0.00	94.70	1	3,122	0.03%
2022/03/28	5	94.42	0	0.00	95.10	5	3,110	0.16%
2022/03/25	1	95.30	0	0.00	96.20	1	3,117	0.03%
2022/03/22	0	0.00	1	96.30	96.10	-1	3,163	-0.03%
2022/03/21	1	95.40	0	0.00	95.60	1	3,237	0.03%
2022/03/17	0	0.00	2	95.85	96.00	-2	3,226	-0.06%
2022/03/16	2	92.75	1	93.00	94.90	1	3,170	0.03%
2022/03/15	2	93.60	0	0.00	93.60	2	3,114	0.06%
2022/03/14	5	94.38	1.4	94.46	95.20	3.6	3,089	0.12%
2022/03/11	106.1	95.71	2	95.90	95.70	104.1	3,053	3.41%	大買/鉅額交易
2022/03/10	4.2	98.18	1.3	99.40	98.00	3	2,967	0.10%
2022/03/09	100.2	100.30	0	0.00	100.00	100.2	2,885	3.47%
2022/03/08	3	99.87	17.6	99.46	99.20	-14.6	2,821	-0.52%
2022/03/07	6.2	101.97	0	0.00	100.50	6.2	2,755	0.23%
2022/03/04	1	100.50	1	101.00	100.50	0	2,671	0.00%
2022/03/03	12	101.00	2	101.00	101.50	10	2,656	0.38%
2022/03/02	2	100.50	55	101.73	100.50	-53	2,639	-2.01%
2022/03/01	0	0.00	7	99.91	100.00	-7	2,584	-0.27%
2022/02/25	0	0.00	6	96.77	97.80	-6	2,546	-0.24%
2022/02/24	3	96.87	1	96.80	96.90	2	2,542	0.08%
2022/02/23	0	0.00	2	96.90	97.30	-2	2,563	-0.08%
2022/02/22	15	96.13	1	96.10	96.10	14	2,608	0.54%
2022/02/18	1	98.80	0	0.00	98.50	1	2,635	0.04%
2022/02/14	0	0.00	2	100.75	98.90	-2	2,581	-0.08%
2022/02/11	0	0.00	1	99.30	98.70	-1	2,541	-0.04%
2022/02/09	3	97.23	3	98.67	98.90	0	2,536	0.00%
2022/02/08	1	98.00	5	97.98	98.00	-4	2,546	-0.16%
2022/02/07	0	0.00	3	97.73	97.80	-3	2,551	-0.12%
2022/01/26	0	0.00	7	96.31	96.10	-7	2,550	-0.27%
2022/01/25	8	95.55	3	95.23	95.60	5	2,596	0.19%
2022/01/24	0.2	97.76	2.2	97.93	98.00	-2	2,567	-0.08%
2022/01/21	2	97.40	0	0.00	96.70	2	2,589	0.08%
2022/01/20	2	98.60	1	98.60	98.10	1	2,608	0.04%
2022/01/19	10	97.60	11	98.25	98.20	-1	2,618	-0.04%
2022/01/17	4	97.40	0	0.00	97.30	4	2,657	0.15%
2022/01/14	1	99.20	11	98.14	98.50	-10	2,678	-0.37%
2022/01/13	0	0.00	13	100.42	100.50	-13	2,701	-0.48%
2022/01/12	0	0.00	0.7	98.90	99.40	-0.7	2,723	-0.03%
2022/01/11	0	0.00	12	98.37	98.40	-12	2,767	-0.43%
2022/01/07	1	97.40	2	97.55	97.30	-1	2,863	-0.03%
2022/01/06	0	0.00	59	97.16	97.30	-59	2,895	-2.04%
2022/01/05	0	0.00	1	96.40	96.20	-1	2,965	-0.03%
2022/01/04	0	96.10	0	0.00	96.10	0	3,016	0.00%
2022/01/03	61.1	95.80	2	96.45	95.80	59.1	3,063	1.93%
2021/12/30	1	95.60	0	0.00	95.90	1	3,177	0.03%
2021/12/29	22	95.85	0	0.00	96.50	22	3,329	0.66%
2021/12/28	1	96.50	0	0.00	97.00	1	3,500	0.03%
2021/12/24	0	0.00	2.4	96.85	96.80	-2.4	3,678	-0.07%
2021/12/23	0	0.00	5	95.62	96.20	-5	3,807	-0.13%
2021/12/21	1.1	94.57	0	0.00	95.00	1.1	4,273	0.03%
2021/12/20	5.2	94.94	2	95.00	95.00	3.2	4,381	0.07%
2021/12/17	2	95.55	0.1	95.50	95.90	1.9	4,398	0.04%
2021/12/16	0.4	95.35	0	0.00	95.10	0.4	4,376	0.01%
2021/12/15	29	94.88	1	94.40	94.70	28	4,413	0.63%
2021/12/13	3.2	95.83	0	0.00	95.70	3.2	4,375	0.07%
2021/12/09	0	0.00	2	97.40	97.50	-2	4,369	-0.05%
2021/12/08	0	0.00	4.8	98.22	97.70	-4.8	4,361	-0.11%
2021/12/07	26	96.50	0	0.00	97.70	26	4,344	0.60%
2021/12/06	0	0.00	1	97.30	97.00	-1	4,335	-0.02%
2021/12/03	2	96.35	0.1	97.50	97.00	1.9	4,360	0.04%
2021/12/01	2	95.20	3	97.00	96.80	-1	4,344	-0.02%
2021/11/30	5.1	96.52	0	0.00	95.40	5.1	4,355	0.12%
2021/11/25	1.3	97.86	0	0.00	98.40	1.3	4,241	0.03%
2021/11/24	0	0.00	4	98.25	98.80	-4	4,279	-0.09%
2021/11/23	9	96.04	1	96.20	96.00	8	4,262	0.19%
2021/11/22	15.1	97.32	0	0.00	97.00	15.1	4,313	0.35%
2021/11/19	4.2	99.10	0	0.00	98.80	4.2	4,257	0.10%
2021/11/18	3	99.80	0	0.00	100.50	3	4,262	0.07%
2021/11/17	1.2	100.15	1	101.50	101.50	0.2	4,222	0.00%
2021/11/16	0	0.00	0	101.67	102.00	0	4,222	0.00%
2021/11/15	0	0.00	11	102.86	103.00	-11	4,332	-0.25%
2021/11/11	1.1	100.61	0	0.00	102.00	1.1	4,342	0.03%
2021/11/09	0	102.00	0	0.00	101.50	0	4,332	0.00%
2021/11/08	0	0.00	2	102.25	102.00	-2	4,327	-0.05%
2021/11/05	2.1	100.52	0	0.00	102.00	2.1	4,324	0.05%
2021/11/04	2.6	100.90	0	0.00	101.50	2.6	4,295	0.06%
2021/11/03	0.3	102.00	0	0.00	102.00	0.3	4,323	0.01%
2021/11/02	1	101.00	5	103.00	102.50	-4	4,322	-0.09%
2021/11/01	0	0.00	1	102.00	101.50	-1	4,306	-0.02%
2021/10/29	5.1	100.30	0	0.00	100.00	5.1	4,311	0.12%
2021/10/28	3.4	102.44	0	0.00	102.00	3.4	4,335	0.08%
2021/10/27	0	0.00	2	103.00	104.00	-2	4,335	-0.05%
2021/10/26	1	103.50	0	0.00	103.50	1	4,408	0.02%
2021/10/25	5	103.00	1	103.50	103.50	4	4,400	0.09%
2021/10/22	2	101.25	0	0.00	101.50	2	4,451	0.04%
2021/10/21	1	104.01	6	104.58	103.50	-5	4,467	-0.11%
2021/10/19	1	104.00	2	106.00	104.50	-1	4,570	-0.02%
2021/10/18	2	104.75	3	105.00	105.00	-1	4,542	-0.02%
2021/10/15	0	0.00	1	103.00	103.00	-1	4,535	-0.02%
2021/10/13	1	103.50	9	104.67	103.00	-8	4,517	-0.18%
2021/10/12	1	101.50	1	102.00	102.00	0	4,479	0.00%
2021/10/08	2	100.50	0	0.00	101.50	2	4,433	0.05%
2021/10/07	1	101.00	1	102.00	102.00	0	4,387	0.00%
2021/10/06	0	0.00	1	100.50	101.50	-1	4,290	-0.02%
2021/10/05	0	0.00	5.4	99.71	98.90	-5.4	4,158	-0.13%
2021/10/04	0	0.00	4	98.88	97.40	-4	3,976	-0.10%
2021/10/01	6.8	95.85	2	96.10	96.80	4.8	3,945	0.12%
2021/09/30	4	99.65	0.7	99.66	99.20	3.3	3,847	0.09%
2021/09/29	8	102.94	11.8	103.99	102.00	-3.8	3,739	-0.10%
2021/09/28	0	0.00	8	98.96	99.70	-8	3,451	-0.23%
2021/09/27	0	0.00	8	96.73	96.60	-8	3,475	-0.23%
2021/09/24	4.9	95.15	2	95.80	95.00	2.9	3,347	0.09%
2021/09/23	0	0.00	2	94.75	94.50	-2	3,309	-0.06%
2021/09/22	3.6	93.06	0	0.00	92.80	3.6	3,305	0.11%
2021/09/17	5.1	95.94	0	0.00	95.70	5.1	3,233	0.16%
2021/09/15	0	0.00	3	97.80	97.30	-3	3,209	-0.09%
2021/09/14	0	0.00	7	97.87	98.00	-7	3,255	-0.22%
2021/09/13	2	96.60	3	97.27	97.30	-1	3,254	-0.03%
2021/09/10	1	96.70	3	96.90	96.60	-2	3,292	-0.06%
2021/09/09	5.4	94.77	6	96.27	96.00	-0.6	3,357	-0.02%
2021/09/08	1.4	95.50	2	95.80	95.70	-0.6	3,358	-0.02%
2021/09/07	2.1	96.21	6	96.88	96.30	-3.9	3,393	-0.11%
2021/09/06	0.1	97.00	0	0.00	96.60	0.1	3,410	0.00%
2021/09/03	0.2	96.98	5	97.30	97.70	-4.8	3,414	-0.14%
2021/09/02	6	96.12	0	0.00	96.20	6	3,406	0.18%
2021/09/01	6	96.85	0	0.00	96.70	6	3,458	0.17%
2021/08/31	6	96.97	2.5	97.80	97.80	3.5	3,493	0.10%
2021/08/30	0	0.00	11	97.52	98.50	-11	3,494	-0.31%
2021/08/27	0	0.00	1	96.30	96.30	-1	3,493	-0.03%
2021/08/26	7	93.83	12	95.42	95.40	-5	3,549	-0.14%
2021/08/25	4	94.18	1	95.00	94.60	3	3,537	0.08%
2021/08/24	0	0.00	9	94.86	95.00	-9	3,542	-0.25%
2021/08/23	1	92.20	2	93.00	92.80	-1	3,505	-0.03%
2021/08/20	7	90.80	6	91.65	91.30	1	3,502	0.03%
2021/08/19	12	91.83	0	0.00	91.10	12	3,544	0.34%
2021/08/18	8	93.96	1	93.60	94.40	7	3,446	0.20%
2021/08/17	3	95.33	3	95.33	95.30	0	3,439	0.00%
2021/08/16	2	95.35	4	95.75	95.50	-2	3,426	-0.06%
2021/08/13	1.7	95.73	5	96.90	96.50	-3.3	3,442	-0.10%
2021/08/11	1	96.80	7	97.10	97.40	-6	3,518	-0.17%
2021/08/10	0.2	96.35	0	0.00	96.50	0.2	3,543	0.01%
2021/08/09	11	95.39	7	96.71	96.70	4	3,594	0.11%
2021/08/06	3	95.73	3	96.70	96.80	0	3,609	0.00%
2021/08/05	3	96.87	0	0.00	97.00	3	3,675	0.08%
2021/08/04	7	97.21	1	97.90	97.50	6	3,804	0.16%
2021/08/03	25	97.26	0	0.00	97.90	25	3,930	0.64%
2021/08/02	0	0.00	26	99.33	99.70	-26	3,924	-0.66%
2021/07/30	24.2	97.44	4	97.45	97.30	20.2	3,976	0.51%
2021/07/29	1.5	98.05	2	98.80	99.00	-0.5	4,112	-0.01%
2021/07/28	10	97.31	9	99.03	98.50	1	4,132	0.02%
2021/07/27	7	97.87	4	99.33	98.30	3	4,215	0.07%
2021/07/26	37	98.10	1.6	98.65	97.80	35.4	4,192	0.84%
2021/07/23	2.2	101.48	7	102.43	100.50	-4.8	4,119	-0.12%
2021/07/22	2	101.00	0	0.00	100.50	2	4,100	0.05%
2021/07/21	4	98.95	1	101.00	100.50	3	4,092	0.07%
2021/07/20	3	100.33	0	0.00	100.00	3	4,053	0.07%
2021/07/19	6	101.42	0	0.00	102.00	6	4,079	0.15%
2021/07/16	2.2	103.43	0	0.00	102.00	2.2	4,121	0.05%
2021/07/15	7.2	104.95	0	0.00	105.50	7.2	4,188	0.17%
2021/07/14	0.1	106.50	0	0.00	106.00	0.1	4,221	0.00%
2021/07/13	0	0.00	1	107.00	106.50	-1	4,297	-0.02%
2021/07/12	3	107.67	0	0.00	107.00	3	4,329	0.07%
2021/07/09	1	107.01	1	109.50	110.00	0	4,367	0.00%
2021/07/08	6	109.42	0.2	109.00	109.00	5.8	4,401	0.13%
2021/07/07	1	110.50	0	0.00	112.00	1	4,490	0.02%
2021/07/05	0	0.00	14.3	115.16	115.50	-14.3	4,516	-0.32%
2021/07/02	0	0.00	7	110.29	110.00	-7	4,449	-0.16%
2021/07/01	2	106.00	0	0.00	106.00	2	4,381	0.05%
2021/06/30	0	0.00	1	108.00	106.50	-1	4,412	-0.02%
2021/06/29	0.1	107.00	0	0.00	108.00	0.1	4,431	0.00%
2021/06/28	0	0.00	3	108.50	108.50	-3	4,466	-0.07%
2021/06/25	0	0.00	1	109.50	109.00	-1	4,515	-0.02%
2021/06/24	0	0.00	3	109.67	109.50	-3	4,537	-0.07%
2021/06/23	0	0.00	2	107.75	110.00	-2	4,574	-0.04%
2021/06/22	50	105.50	50	106.50	106.00	0	4,564	0.00%
2021/06/21	3	103.17	0	0.00	103.50	3	4,583	0.07%
2021/06/18	4.1	104.89	0	0.00	104.50	4.1	4,556	0.09%
2021/06/17	7	108.29	0	0.00	108.50	7	4,507	0.16%
2021/06/16	0	0.00	11	111.00	111.50	-11	4,606	-0.24%
2021/06/11	0	0.00	1	108.00	108.00	-1	4,649	-0.02%
2021/06/10	0	0.00	4	110.00	109.50	-4	4,666	-0.09%
2021/06/09	0	108.50	7	108.29	110.00	-7	4,650	-0.15%
2021/06/08	0	0.00	6	108.00	107.50	-6	4,635	-0.13%
2021/06/07	0	0.00	1.4	106.64	106.50	-1.4	4,638	-0.03%
2021/06/04	0	0.00	0.2	106.00	106.50	-0.2	4,627	0.00%
2021/06/03	1	105.50	0.1	106.50	106.00	1	4,634	0.02%
2021/06/02	0	0.00	13	104.50	106.00	-13	4,655	-0.28%
2021/06/01	0	0.00	6	102.00	102.00	-6	4,643	-0.13%
2021/05/31	0	0.00	1	100.50	100.00	-1	4,740	-0.02%
2021/05/28	0	0.00	2	98.60	98.80	-2	4,860	-0.04%
2021/05/27	9	97.31	0	0.00	97.20	9	4,922	0.18%
2021/05/25	0	99.70	0	0.00	99.50	0	5,071	0.00%
2021/05/20	2.1	95.91	12	97.30	97.30	-9.9	5,272	-0.19%
2021/05/17	5	96.20	1	96.00	95.40	4	5,422	0.07%
2021/05/14	0	0.00	1	97.90	96.70	-1	5,492	-0.02%
2021/05/13	3.1	96.08	12	98.06	95.00	-8.9	5,442	-0.16%
2021/05/12	1.3	100.80	8	101.75	97.70	-6.8	5,353	-0.13%
2021/05/11	1.2	103.09	1	105.00	104.00	0.2	5,235	0.00%
2021/05/10	0	0.00	1	108.00	107.50	-1	5,101	-0.02%
2021/05/07	0	104.75	0	0.00	105.00	0	5,150	0.00%
2021/05/06	0	0.00	12	107.42	108.50	-12	5,110	-0.23%
2021/05/05	0	101.50	3	102.33	104.00	-3	4,912	-0.06%
2021/05/04	0	0.00	43	104.37	101.00	-43	4,927	-0.87%
2021/04/28	0	0.00	5	102.80	103.00	-5	4,769	-0.10%
2021/04/27	0	0.00	8	101.88	103.00	-8	4,823	-0.17%
2021/04/26	0	0.00	18	102.28	102.50	-18	4,836	-0.37%
2021/04/23	0	0.00	27.5	101.30	102.50	-27.5	4,841	-0.57%
2021/04/22	10	99.55	3	100.53	101.00	7	4,853	0.14%
2021/04/21	14.2	100.64	5	100.62	99.00	9.2	4,784	0.19%
2021/04/20	2	102.50	0	0.00	103.00	2	4,722	0.04%
2021/04/19	21	102.48	2.5	102.50	103.00	18.5	4,728	0.39%
2021/04/16	0	0.00	1	102.00	102.00	-1	4,702	-0.02%
2021/04/15	0	0.00	1	101.50	101.50	-1	4,770	-0.02%
2021/04/14	0.2	99.50	4	99.90	99.20	-3.8	4,746	-0.08%
2021/04/13	0	0.00	23	100.47	100.00	-23	4,773	-0.48%
2021/04/12	2	97.20	0	0.00	98.20	2	4,721	0.04%
2021/04/09	2	97.35	2	97.95	98.00	0	4,717	0.00%
2021/04/08	0	0.00	7	98.14	98.20	-7	4,801	-0.15%
2021/04/07	0	0.00	2	97.70	98.00	-2	4,883	-0.04%
2021/04/06	1	96.60	4	97.58	97.40	-3	4,853	-0.06%
2021/03/31	1	96.21	0	0.00	96.80	1	4,836	0.02%
2021/03/30	1	96.20	0	96.60	96.60	1	4,785	0.02%
2021/03/29	0	0.00	3	97.80	96.60	-3	4,749	-0.06%
2021/03/26	7	96.50	15	96.65	96.80	-8	4,737	-0.17%
2021/03/25	12	95.25	3	95.57	95.60	9	4,729	0.19%
2021/03/24	10	95.29	1	95.40	95.40	9	4,725	0.19%
2021/03/23	0	0.00	0	96.10	96.10	0	4,734	0.00%
2021/03/22	2	95.75	1	96.40	96.30	1	4,813	0.02%
2021/03/19	40.5	95.91	4	95.70	95.80	36.5	4,833	0.76%
2021/03/18	14.2	97.79	15	99.67	98.20	-0.8	4,728	-0.02%
2021/03/17	44.1	99.13	0	0.00	98.20	44.1	4,719	0.93%
2021/03/16	22	99.18	10	99.70	100.50	12	4,676	0.26%
2021/03/15	0	0.00	1	100.00	100.50	-1	4,695	-0.02%
2021/03/12	1	100.50	5	100.50	101.50	-4	4,724	-0.08%
2021/03/11	4	102.88	14	102.93	103.00	-10	4,729	-0.21%
2021/03/10	2	101.00	0.5	101.00	101.50	1.5	4,754	0.03%
2021/03/09	2	101.75	1	102.00	101.50	1	4,752	0.02%
2021/03/08	3	102.50	262	102.50	102.50	-259	4,739	-5.46%	大賣/鉅額交易
2021/03/05	53	99.42	0	100.00	99.00	53	4,688	1.13%
2021/03/04	51	99.56	1	100.00	99.80	50	4,785	1.04%
2021/03/03	0	0.00	9.7	99.42	100.00	-9.7	4,698	-0.21%
2021/03/02	16.5	98.07	1	100.50	97.00	15.5	4,609	0.34%
2021/02/26	8	99.11	3	99.53	100.00	5	4,582	0.11%
2021/02/25	150	102.67	12	103.00	102.50	138	4,480	3.08%	大買/鉅額交易
2021/02/24	4	100.98	55	101.89	100.50	-51	4,501	-1.13%
2021/02/23	1	101.50	180	102.74	103.00	-179	4,467	-4.01%	大賣/鉅額交易
2021/02/22	2	98.60	7	98.63	98.20	-5	4,384	-0.11%
2021/02/19	5	95.48	7	96.49	97.00	-2	4,437	-0.05%
2021/02/18	0	0.00	5	96.80	96.60	-5	4,452	-0.11%
2021/02/17	54	93.33	3	94.70	95.80	51	4,480	1.14%
2021/02/05	1	91.30	1	92.40	91.90	0	4,398	0.00%
2021/02/02	5	89.92	2	90.40	91.40	3	4,936	0.06%
2021/02/01	2	90.10	0	0.00	90.00	2	4,908	0.04%
2021/01/29	9.5	89.42	1	89.10	89.10	8.5	4,882	0.17%
2021/01/28	5	92.16	1	92.90	91.40	4	4,781	0.08%
2021/01/27	0	0.00	1	94.80	94.00	-1	4,736	-0.02%
2021/01/26	12	93.86	0	0.00	93.70	12	4,750	0.25%
2021/01/22	6.1	95.10	1	97.50	94.50	5.1	4,746	0.11%
2021/01/21	5	96.10	1	95.70	96.20	4	4,723	0.08%
2021/01/20	18.4	96.37	16	96.05	95.20	2.4	4,716	0.05%
2021/01/19	3	97.53	4	99.15	99.20	-1	4,621	-0.02%
2021/01/15	0.1	99.80	1	100.00	99.10	-0.9	4,561	-0.02%
2021/01/14	3	101.00	0	0.00	102.00	3	4,552	0.07%
2021/01/13	1	101.00	7	100.29	102.00	-6	4,549	-0.13%
2021/01/12	12	100.24	0	0.00	101.00	12	4,493	0.27%
2021/01/11	3	102.00	0	0.00	102.00	3	4,454	0.07%
2021/01/08	7	103.50	13	103.00	104.00	-6	4,413	-0.14%
2021/01/07	1.1	99.99	0	0.00	100.00	1.1	4,316	0.03%
2021/01/06	0	0.00	1	99.70	99.50	-1	4,293	-0.02%
2021/01/05	4	98.55	30	99.00	99.20	-26	4,211	-0.62%
2021/01/04	2	98.50	2	99.20	100.00	0	4,175	0.00%
2020/12/31	4	99.55	19	100.29	99.80	-15	4,124	-0.36%
2020/12/30	1	98.50	20	97.32	98.50	-19	4,049	-0.47%
2020/12/24	0	0.00	0.1	94.30	94.50	-0.1	3,950	0.00%
2020/12/23	5	92.70	0	0.00	93.40	5	3,950	0.13%
2020/12/21	0	0.00	3	93.87	94.90	-3	4,034	-0.07%
2020/12/16	0	0.00	1	94.40	94.70	-1	4,000	-0.02%
2020/12/15	1	93.00	0	0.00	93.00	1	3,999	0.03%
2020/12/11	0	0.00	1	94.40	94.40	-1	3,975	-0.03%
2020/12/10	1	93.10	0	0.00	93.20	1	3,936	0.03%
2020/12/09	0	0.00	3	94.23	94.30	-3	3,919	-0.08%
2020/12/08	10	92.86	0	0.00	92.90	10	3,882	0.26%
2020/12/07	0	0.00	15	94.07	93.90	-15	3,852	-0.39%
2020/12/04	2	93.90	4	93.60	94.90	-2	3,821	-0.05%
2020/12/03	3	92.90	0	0.00	92.80	3	3,754	0.08%
2020/12/02	10	92.21	0	0.00	92.90	10	3,740	0.27%
2020/12/01	2.3	92.76	0	0.00	92.70	2.3	3,733	0.06%
2020/11/30	8	91.36	0	0.00	90.50	8	3,718	0.22%
2020/11/26	0	0.00	2	95.05	95.60	-2	3,579	-0.06%
2020/11/25	1	96.40	1	96.30	95.20	0	3,579	0.00%
2020/11/24	0	0.00	4	95.90	94.80	-4	3,530	-0.11%
2020/11/23	0	0.00	1	96.50	94.70	-1	3,470	-0.03%
2020/11/20	0	0.00	59	93.89	93.90	-59	3,367	-1.75%
2020/11/19	0	0.00	6	93.83	94.00	-6	3,345	-0.18%
2020/11/18	0	0.00	7	93.44	93.30	-7	3,297	-0.21%
2020/11/17	0	0.00	3	92.10	92.50	-3	3,214	-0.09%
2020/11/16	0	0.00	9	92.28	92.20	-9	3,162	-0.28%
2020/11/13	0	0.00	7	91.50	92.20	-7	3,104	-0.23%
2020/11/12	6	89.83	9.5	91.95	92.20	-3.5	3,047	-0.11%
2020/11/11	1	90.50	37	90.31	92.20	-36	2,894	-1.24%
2020/11/10	0	0.00	10	85.24	86.00	-10	2,579	-0.39%
2020/11/06	2	80.80	5	81.06	81.10	-3	2,383	-0.13%
2020/11/04	5	80.70	0	0.00	80.90	5	2,421	0.21%
2020/11/03	0	0.00	3	80.03	80.10	-3	2,451	-0.12%
2020/11/02	4	78.40	1.8	79.03	79.10	2.2	2,458	0.09%
2020/10/30	6	78.93	0	0.00	78.60	6	2,448	0.25%
2020/10/29	2	79.95	0	0.00	80.00	2	2,398	0.08%
2020/10/28	5	80.24	0	0.00	80.40	5	2,430	0.21%
2020/10/27	4	80.90	0	0.00	80.90	4	2,427	0.17%
2020/10/26	0	0.00	3	81.73	81.40	-3	2,454	-0.12%
2020/10/22	1	80.50	0	0.00	81.00	1	2,606	0.04%
2020/10/21	0	0.00	2	80.80	81.40	-2	2,580	-0.08%
2020/10/20	1	80.40	0	0.00	80.80	1	2,597	0.04%
2020/10/16	5	80.76	0	0.00	80.40	5	2,623	0.19%
2020/10/13	0	0.00	0	82.00	82.00	0	2,621	0.00%
2020/10/12	0	0.00	6	81.65	81.90	-6	2,657	-0.23%
2020/10/07	0	0.00	1	81.70	81.90	-1	2,798	-0.04%
2020/10/06	1	80.90	6	81.00	81.50	-5	2,792	-0.18%
2020/09/29	1	80.90	0	0.00	80.40	1	2,788	0.04%
2020/09/25	3	79.60	2	79.75	80.10	1	2,849	0.04%
2020/09/24	14	79.46	0	0.00	79.40	14	2,845	0.49%
2020/09/23	3	81.83	0	0.00	81.60	3	2,759	0.11%
2020/09/22	5	82.22	0	0.00	82.00	5	2,745	0.18%
2020/09/21	0	0.00	2	85.00	84.80	-2	2,721	-0.07%
2020/09/18	0	0.00	4	84.75	84.80	-4	2,743	-0.15%
2020/09/17	0	0.00	1	83.20	83.40	-1	2,691	-0.04%
2020/09/16	0	0.00	3	82.77	83.20	-3	2,699	-0.11%
2020/09/11	0	0.00	10	82.00	82.00	-10	2,855	-0.35%
2020/09/10	1	81.20	0	0.00	81.60	1	2,940	0.03%
2020/09/09	5	81.10	0	0.00	81.20	5	3,033	0.16%
2020/09/08	0	0.00	1	82.30	82.20	-1	3,081	-0.03%
2020/09/07	12	81.62	0	0.00	81.60	12	3,179	0.38%
2020/09/03	0	0.00	2	82.70	81.10	-2	3,300	-0.06%
2020/09/02	1	80.60	0	0.00	81.00	1	3,341	0.03%
2020/09/01	3	80.90	0	0.00	81.00	3	3,380	0.09%
2020/08/28	0	0.00	10	83.50	83.20	-10	3,461	-0.29%
2020/08/24	14	82.10	0	0.00	82.10	14	3,881	0.36%
2020/08/21	0	0.00	15	82.87	83.10	-15	3,945	-0.38%
2020/08/20	10	81.90	0	0.00	81.60	10	3,965	0.25%
2020/08/19	2	84.20	0.4	84.20	83.80	1.6	3,964	0.04%
2020/08/18	10	84.00	11	84.11	84.90	-1	3,985	-0.03%
2020/08/17	1	84.20	6	83.93	84.60	-5	4,053	-0.12%
2020/08/13	9	83.70	0	0.00	83.90	9	4,142	0.22%
2020/08/12	5	83.40	0	0.00	83.40	5	4,326	0.12%
2020/08/11	12	84.08	0	0.00	83.70	12	4,415	0.27%
2020/08/06	0	0.00	4	82.83	82.70	-4	4,526	-0.09%
2020/08/05	1	81.10	0	0.00	81.10	1	4,570	0.02%
2020/08/04	1	81.00	1	80.60	81.00	0	4,646	0.00%
2020/08/03	1	80.50	0	0.00	80.00	1	4,767	0.02%
2020/07/30	3	81.23	0	0.00	81.30	3	4,876	0.06%
2020/07/29	5	82.08	1	82.80	82.00	4	4,916	0.08%
2020/07/28	5	82.04	19	81.95	82.10	-14	4,944	-0.28%
2020/07/27	2	83.80	5	83.50	83.50	-3	5,030	-0.06%
2020/07/24	2	84.45	1	85.70	84.70	1	5,097	0.02%
2020/07/23	3	85.50	1	85.70	85.20	2	5,099	0.04%
2020/07/22	0	0.00	1	87.00	87.00	-1	5,144	-0.02%
2020/07/21	1	85.70	2	86.95	85.80	-1	5,148	-0.02%
2020/07/20	1	85.10	1	85.50	86.00	0	5,155	0.00%
2020/07/16	11	85.72	3	85.53	85.80	8	5,248	0.15%
2020/07/15	8	83.69	61	85.12	84.30	-53	5,233	-1.01%
2020/07/14	6	85.97	12	85.40	85.10	-6	5,164	-0.12%
2020/07/13	6	87.15	10	87.20	87.40	-4	5,152	-0.08%
2020/07/10	32	86.93	0	0.00	86.70	32	5,175	0.62%
2020/07/09	2	88.10	0	0.00	88.20	2	5,182	0.04%
2020/07/08	12	88.48	40	88.90	88.70	-28	5,191	-0.54%
2020/07/07	4	89.00	0	0.00	88.90	4	5,187	0.08%
2020/07/06	2	90.40	2	89.90	89.60	0	5,209	0.00%
2020/07/03	0	0.00	13	89.85	88.90	-13	5,218	-0.25%
2020/07/02	0	0.00	7	89.39	89.80	-7	5,258	-0.13%
2020/07/01	12	88.50	0	0.00	88.50	12	5,318	0.23%
2020/06/30	1	88.60	4	88.53	88.50	-3	5,394	-0.06%
2020/06/29	11	87.81	4	87.60	88.20	7	5,446	0.13%
2020/06/24	5	88.92	2	88.70	89.00	3	5,445	0.06%
2020/06/23	5	88.70	2	89.00	89.30	3	5,466	0.05%
2020/06/22	33	88.15	0	0.00	88.20	33	5,487	0.60%
2020/06/19	13	88.62	0	0.00	88.10	13	5,508	0.24%
2020/06/18	14	88.45	2	88.70	88.50	12	5,488	0.22%
2020/06/17	21	88.80	4	89.20	89.20	17	5,502	0.31%
2020/06/16	16	90.86	0	0.00	90.80	16	5,523	0.29%
2020/06/15	8	90.33	0	0.00	90.00	8	5,539	0.14%
2020/06/12	14.1	90.41	0	0.00	91.00	14.1	5,590	0.25%
2020/06/11	13	93.75	0	0.00	93.00	13	5,589	0.23%
2020/06/10	1	96.70	1	96.50	96.30	0	5,601	0.00%
2020/06/09	0.5	96.00	3	96.03	96.00	-2.5	5,715	-0.04%
2020/06/08	2	95.40	49	95.60	95.00	-47	5,742	-0.82%
2020/06/05	0	0.00	8	93.48	94.30	-8	5,746	-0.14%
2020/06/04	3	93.30	20	93.63	93.50	-17	5,756	-0.30%
2020/06/03	100	92.00	6	92.73	93.50	94	5,836	1.61%
2020/06/02	1	89.70	3	90.00	90.30	-2	5,725	-0.03%
2020/06/01	2	89.90	10	90.00	89.90	-8	5,703	-0.14%
2020/05/28	8	88.44	1	88.50	87.90	7	5,513	0.13%
2020/05/27	6	89.57	7	89.53	89.00	-1	5,500	-0.02%
2020/05/26	7	89.76	0	0.00	89.60	7	5,526	0.13%
2020/05/25	4	88.80	1	88.10	89.00	3	5,519	0.05%
2020/05/22	5	90.94	7	90.07	90.00	-2	5,473	-0.04%
2020/05/21	20	92.00	81	91.60	92.00	-61	5,423	-1.12%
2020/05/20	11	91.92	1	91.60	91.00	10	5,376	0.19%
2020/05/19	4	92.70	28	93.73	92.10	-24	5,330	-0.45%
2020/05/18	0	0.00	2	88.20	89.30	-2	5,156	-0.04%
2020/05/15	1	86.70	6	87.30	86.40	-5	5,048	-0.10%
2020/05/14	7	86.53	0	0.00	86.70	7	4,980	0.14%
2020/05/13	42	85.23	44	86.77	87.60	-2	4,926	-0.04%
2020/05/12	11	86.67	2	86.65	86.50	9	4,915	0.18%
2020/05/11	1	88.90	2	89.50	88.90	-1	4,855	-0.02%
2020/05/08	2	86.11	50	86.82	88.30	-48	4,817	-1.00%
2020/05/07	48	84.55	1	84.60	84.40	47	4,702	1.00%
2020/05/06	81	86.39	91	85.13	85.00	-10	4,632	-0.22%
2020/05/05	49	86.38	1	86.90	86.00	48	4,607	1.04%
2020/05/04	110	86.43	40	86.70	86.40	70	4,591	1.52%	大買/
2020/04/30	7	89.09	81	89.17	89.70	-74	4,527	-1.63%
2020/04/29	65	82.75	21	82.83	83.70	44	4,467	0.98%
2020/04/28	2	81.70	0	0.00	81.30	2	4,428	0.05%
2020/04/27	0	0.00	4	82.05	81.90	-4	4,508	-0.09%
2020/04/24	4	80.10	1	80.80	81.00	3	4,449	0.07%
2020/04/23	0	0.00	1	80.90	80.80	-1	4,434	-0.02%
2020/04/21	27	80.15	0	0.00	79.50	27	4,444	0.61%
2020/04/20	4	82.05	1	82.10	81.70	3	4,427	0.07%
2020/04/17	6	83.33	17	83.43	82.60	-11	4,426	-0.25%
2020/04/16	6	81.57	1	82.40	82.10	5	4,400	0.11%
2020/04/15	1	81.80	4	82.93	82.90	-3	4,404	-0.07%
2020/04/14	10	81.40	0	0.00	82.00	10	4,444	0.22%
2020/04/13	5	81.58	4	81.68	81.10	1	4,477	0.02%
2020/04/10	1	82.60	11	82.48	82.30	-10	4,597	-0.22%
2020/04/09	13	81.88	31	82.00	81.60	-18	4,693	-0.38%
2020/04/08	1	81.70	1	81.80	82.30	0	4,665	0.00%
2020/04/07	29	81.12	62	81.19	81.50	-33	4,617	-0.71%
2020/04/06	45	78.84	0	0.00	80.40	45	4,580	0.98%
2020/04/01	7	80.11	22	79.03	78.00	-15	4,506	-0.33%
2020/03/31	9	80.93	11	81.00	81.40	-2	4,445	-0.04%
2020/03/30	17	77.98	7	79.54	80.60	10	4,387	0.23%
2020/03/27	0	0.00	5	80.20	80.00	-5	4,344	-0.12%
2020/03/26	1	79.50	6	79.55	79.70	-5	4,298	-0.12%
2020/03/25	3	79.07	14	78.82	78.50	-11	4,305	-0.26%
2020/03/24	0	0.00	27	76.10	77.40	-27	4,250	-0.64%
2020/03/23	16	70.45	34	71.03	71.70	-18	4,224	-0.43%
2020/03/20	3	70.30	7	71.63	71.50	-4	4,210	-0.10%
2020/03/19	7	66.53	10	66.90	67.30	-3	4,136	-0.07%
2020/03/18	32	68.32	1	68.40	68.20	31	4,051	0.77%
2020/03/17	25	68.57	0	0.00	69.40	25	3,971	0.63%
2020/03/16	20	70.26	6	70.42	70.00	14	3,891	0.36%
2020/03/13	18	71.03	6	72.10	72.90	12	3,781	0.32%
2020/03/12	12	78.09	0	0.00	77.10	12	3,611	0.33%
2020/03/10	2	81.60	1	80.30	81.60	1	3,480	0.03%
2020/03/09	11	83.13	0	0.00	82.90	11	3,412	0.32%
2020/03/06	4	86.73	3	87.27	87.10	1	3,284	0.03%
2020/03/04	1	87.90	7	88.11	88.10	-6	3,284	-0.18%
2020/03/03	0	0.00	1	86.30	86.40	-1	3,257	-0.03%
2020/03/02	5	85.08	0	0.00	85.00	5	3,238	0.15%
2020/02/27	4	86.33	0	0.00	86.10	4	3,367	0.12%
2020/02/26	5	87.16	0	0.00	87.00	5	3,329	0.15%
2020/02/25	5	87.58	0	0.00	87.60	5	3,314	0.15%
2020/02/24	4	88.13	0	0.00	88.00	4	3,326	0.12%
2020/02/21	2	88.90	3	89.60	89.00	-1	3,327	-0.03%
2020/02/20	1	90.30	2	90.40	89.60	-1	3,329	-0.03%
2020/02/19	0	0.00	4	89.98	89.70	-4	3,332	-0.12%
2020/02/18	6	89.23	0	0.00	89.10	6	3,341	0.18%
2020/02/17	1	89.30	0	0.00	89.60	1	3,353	0.03%
2020/02/14	5	89.44	2	89.60	89.70	3	3,377	0.09%
2020/02/13	7	89.64	1	90.50	89.80	6	3,385	0.18%
2020/02/12	5	89.10	3	89.77	90.10	2	3,376	0.06%
2020/02/11	6	88.95	0	0.00	88.80	6	3,354	0.18%
2020/02/07	5	88.96	2	88.60	89.20	3	3,322	0.09%
2020/02/06	4	88.68	5	89.72	90.50	-1	3,323	-0.03%
2020/02/05	2	87.20	4	87.10	87.00	-2	3,286	-0.06%
2020/02/04	7	87.09	0	0.00	88.00	7	3,243	0.22%
2020/02/03	2	87.10	2	87.85	87.50	0	3,234	0.00%
2020/01/31	7	90.26	3	90.13	89.90	4	3,139	0.13%
2020/01/30	28	91.40	4	92.20	89.90	24	3,089	0.78%
2020/01/20	1	96.80	0	0.00	96.90	1	2,990	0.03%
2020/01/16	9	95.94	2	95.75	95.70	7	2,995	0.23%
2020/01/15	8	96.01	10	96.30	96.00	-2	2,991	-0.07%
2020/01/14	9	96.68	1	96.60	96.80	8	2,938	0.27%
2020/01/13	3	97.40	0	0.00	97.50	3	2,885	0.10%
2020/01/10	14	97.60	0	0.00	98.00	14	2,888	0.48%
2020/01/08	11	99.86	2	102.00	99.80	9	2,869	0.31%
2020/01/07	2	100.85	0	0.00	100.00	2	2,791	0.07%
2020/01/06	3	102.67	6	103.33	102.00	-3	2,759	-0.11%
2020/01/03	2	100.00	5	100.28	101.00	-3	2,655	-0.11%
2020/01/02	0	0.00	1	98.40	98.00	-1	2,550	-0.04%
2019/12/27	1	98.60	1	98.60	98.60	0	2,568	0.00%
2019/12/26	1	97.10	0	0.00	96.90	1	2,565	0.04%
2019/12/25	1	97.80	0	0.00	97.50	1	2,584	0.04%
2019/12/24	32	98.99	0	0.00	98.20	32	2,586	1.24%
2019/12/23	0	0.00	1	98.50	98.50	-1	2,590	-0.04%
2019/12/20	0	0.00	3	97.77	97.70	-3	2,598	-0.12%
2019/12/19	1	97.20	0	0.00	97.30	1	2,560	0.04%
2019/12/18	5	98.00	8	98.03	98.00	-3	2,553	-0.12%
2019/12/16	0	0.00	2	97.20	97.20	-2	2,538	-0.08%
2019/12/11	10	95.10	0	0.00	95.50	10	2,879	0.35%
2019/12/09	1	95.50	0	0.00	95.40	1	2,910	0.03%
2019/12/05	3	95.60	0	0.00	95.40	3	2,909	0.10%
2019/12/04	2	95.30	0	0.00	95.60	2	2,905	0.07%
2019/12/03	1	95.70	2	95.30	95.40	-1	2,913	-0.03%
2019/11/21	5	96.00	0	0.00	96.50	5	2,759	0.18%
2019/11/19	0	0.00	6	96.30	96.30	-6	2,757	-0.22%
2019/11/18	1	96.10	3	96.70	96.90	-2	2,765	-0.07%
2019/11/15	3	96.27	0	0.00	96.10	3	2,788	0.11%
2019/11/12	9	96.91	0	0.00	96.90	9	2,903	0.31%
2019/11/11	14	97.17	0	0.00	96.90	14	2,891	0.48%
2019/11/05	3	98.40	2	99.00	98.90	1	2,932	0.03%
2019/11/04	0	0.00	2	98.00	98.20	-2	2,928	-0.07%
2019/10/31	2	97.10	2	98.20	96.90	0	2,951	0.00%
2019/10/30	0	0.00	2	98.00	98.40	-2	2,926	-0.07%
2019/10/24	0	0.00	1	97.60	97.60	-1	2,888	-0.03%
2019/10/23	1	97.10	0	0.00	96.90	1	2,880	0.03%
2019/10/18	5	96.66	0	0.00	96.50	5	2,875	0.17%
2019/10/17	1	97.30	0	0.00	97.30	1	2,855	0.04%
2019/10/16	3	96.63	3	98.27	98.00	0	2,836	0.00%
2019/10/15	4	96.63	0	0.00	97.20	4	2,825	0.14%
2019/10/14	0	0.00	1	97.60	97.50	-1	2,818	-0.04%
2019/10/08	0	0.00	1	98.30	97.40	-1	2,783	-0.04%
2019/10/07	1	97.10	0	0.00	97.20	1	2,774	0.04%
2019/10/04	10	97.80	0	0.00	97.10	10	2,780	0.36%
2019/10/02	5	99.62	10	99.70	99.00	-5	2,736	-0.18%
2019/10/01	12	100.38	5	100.60	100.50	7	2,731	0.26%
2019/09/27	0	0.00	2	98.90	98.20	-2	2,703	-0.07%
2019/09/26	0	0.00	9	98.99	98.60	-9	2,717	-0.33%
2019/09/25	0	0.00	30	99.83	99.80	-30	2,724	-1.10%
2019/09/24	1	100.00	4	100.63	101.50	-3	2,731	-0.11%
2019/09/19	1	99.80	0	0.00	99.70	1	2,744	0.04%
2019/09/18	4	99.35	1	99.70	101.50	3	2,754	0.11%
2019/09/17	19	103.92	1	103.50	102.00	18	2,673	0.67%
2019/09/16	4	104.63	13	105.42	104.00	-9	2,643	-0.34%
2019/09/11	6	96.00	0	96.70	96.50	6	2,603	0.23%
2019/09/05	10	97.20	0	0.00	97.50	10	2,629	0.38%
2019/09/02	10	96.90	2	96.30	96.30	8	2,612	0.31%
2019/08/30	10	96.40	0	0.00	97.20	10	2,620	0.38%
2019/08/29	7	94.99	0	0.00	94.90	7	2,607	0.27%
2019/08/28	1	95.30	0	0.00	95.00	1	2,603	0.04%
2019/08/27	5	95.30	0	0.00	95.50	5	2,609	0.19%
2019/08/26	2	95.60	3	95.50	95.20	-1	2,589	-0.04%
2019/08/23	13	97.25	0	0.00	97.40	13	2,576	0.50%
2019/08/22	2	97.30	0	0.00	97.80	2	2,575	0.08%
2019/08/20	2	97.80	0	0.00	97.80	2	2,605	0.08%
2019/08/19	1	98.10	0	0.00	98.10	1	2,597	0.04%
2019/08/16	0	99.10	0	0.00	98.80	0	2,581	0.00%
2019/08/15	4	95.33	0	0.00	95.20	4	2,525	0.16%
2019/08/13	2	99.35	0	0.00	99.00	2	2,572	0.08%
2019/08/02	2	105.00	20	104.50	105.00	-18	2,655	-0.68%
2019/08/01	3	105.50	2.8	105.00	105.00	0.2	2,712	0.01%
2019/07/31	2	106.00	0	0.00	106.00	2	2,741	0.07%
2019/07/30	0	0.00	10	107.50	107.00	-10	2,729	-0.37%
2019/07/23	2	107.50	0	0.00	107.50	2	2,734	0.07%
2019/07/22	0	0.00	0	107.50	107.50	0	2,737	0.00%
2019/07/16	0	0.00	1	108.00	107.50	-1	2,723	-0.04%
2019/07/10	1	107.50	0	0.00	107.00	1	2,730	0.04%
2019/07/05	43	107.41	0	0.00	107.00	43	2,751	1.56%
2019/07/04	6	107.42	0	0.00	107.50	6	2,768	0.22%
2019/07/03	9	107.17	0	0.00	107.00	9	2,768	0.33%
2019/07/01	3	111.50	0	0.00	110.00	3	2,755	0.11%
2019/06/28	0	111.50	0	0.00	110.50	0	2,756	0.00%
2019/06/20	23	113.54	10	111.50	111.00	13	2,592	0.50%
2019/06/19	0	0.00	6	118.17	118.50	-6	2,487	-0.24%
2019/06/18	0	0.00	13	116.50	116.50	-13	2,378	-0.55%
2019/06/17	5	115.00	10	116.00	115.50	-5	2,355	-0.21%
2019/06/13	0	117.00	0	0.00	114.00	0	2,304	0.00%
2019/06/12	0	114.50	0	0.00	114.50	0	2,378	0.00%
2019/06/05	0	0.00	10	116.50	116.50	-10	2,440	-0.41%
2019/05/31	0	0.00	4	115.13	116.00	-4	2,408	-0.17%
2019/05/27	0	0.00	1	115.50	116.00	-1	2,357	-0.04%
2019/05/23	0	0.00	2	115.00	116.00	-2	2,383	-0.08%
2019/05/22	0	0.00	10	116.50	116.00	-10	2,401	-0.42%
2019/05/21	0	0.00	4	115.50	116.50	-4	2,410	-0.17%
2019/05/20	0	0.00	2	114.50	114.50	-2	2,352	-0.09%
2019/05/17	0	0.00	4	112.38	113.00	-4	2,357	-0.17%
2019/05/15	1	111.00	1	110.50	109.00	0	2,415	0.00%
2019/05/14	3	107.00	46	106.89	107.00	-43	2,388	-1.80%
2019/05/13	0	0.00	37	107.05	107.00	-37	2,356	-1.57%
2019/05/10	40	107.96	0	0.00	106.50	40	2,396	1.67%
2019/05/09	37	108.01	0	0.00	107.00	37	2,377	1.56%
2019/05/08	2	110.75	1	110.50	110.50	1	2,322	0.04%
2019/05/02	20	114.50	0	0.00	115.00	20	2,301	0.87%
2019/04/26	20	114.00	0	0.00	115.00	20	2,322	0.86%
2019/04/16	3	113.50	2	113.50	114.50	1	2,539	0.04%
2019/04/15	4	113.50	0	0.00	113.50	4	2,542	0.16%
2019/04/11	6	113.17	0	0.00	113.00	6	2,581	0.23%
2019/04/08	12	113.50	0	0.00	113.50	12	2,590	0.46%
2019/04/01	1	114.00	0	0.00	113.50	1	2,588	0.04%
2019/03/28	1	113.50	0	0.00	113.50	1	2,584	0.04%
2019/03/25	3	113.83	0	0.00	113.50	3	2,608	0.12%
2019/03/19	2	114.50	0	0.00	114.50	2	2,611	0.08%
2019/03/15	2	112.00	2	114.75	116.00	0	2,614	0.00%
2019/03/14	1	112.00	0	0.00	112.00	1	2,539	0.04%
2019/03/13	10	114.00	0	0.00	113.50	10	2,536	0.39%
2019/02/22	5	116.00	0	0.00	115.00	5	2,763	0.18%
2019/02/21	2	116.50	0	0.00	116.50	2	2,739	0.07%
2019/02/18	0	0.00	1	115.00	115.50	-1	2,783	-0.04%
2019/02/14	1	109.00	5	112.70	112.00	-4	2,831	-0.14%
2019/01/29	6	108.00	0	0.00	108.50	6	2,715	0.22%
2019/01/25	0	0.00	3	109.17	108.50	-3	2,724	-0.11%
2019/01/24	4	107.88	1	107.50	107.50	3	2,733	0.11%
2019/01/22	2	111.00	0	0.00	111.00	2	2,747	0.07%
2019/01/10	2	111.50	0	0.00	111.50	2	2,899	0.07%
2019/01/09	0	0.00	4	111.00	114.00	-4	2,909	-0.14%
2019/01/08	6	106.58	3	106.00	107.50	3	2,870	0.10%
2019/01/07	6	108.00	8	107.63	109.00	-2	2,856	-0.07%
2019/01/03	3	102.50	0	0.00	104.00	3	3,004	0.10%
2018/12/27	0	0.00	3	105.83	109.50	-3	3,187	-0.09%
2018/12/26	1	103.50	3	103.50	103.00	-2	3,300	-0.06%
2018/12/25	3	102.17	0	0.00	103.00	3	3,418	0.09%
2018/12/24	2	106.50	0	0.00	104.50	2	3,444	0.06%
2018/12/21	1	108.50	0	0.00	109.00	1	3,505	0.03%
2018/12/20	1	109.50	0	0.00	109.50	1	3,536	0.03%
2018/12/19	0	0.00	5	110.50	111.50	-5	3,556	-0.14%
2018/12/18	7	111.00	0	0.00	110.50	7	3,583	0.20%
2018/12/14	5	111.00	0	0.00	111.00	5	3,724	0.13%
2018/12/10	1	112.50	0	0.00	113.00	1	3,810	0.03%
2018/12/06	3	110.83	0	0.00	110.50	3	3,898	0.08%
2018/12/05	1	113.00	1	113.00	113.00	0	3,853	0.00%
2018/12/04	1	113.50	0	0.00	112.50	1	3,860	0.03%
2018/12/03	0	0.00	3	115.50	115.50	-3	3,826	-0.08%
2018/11/30	5	111.50	8	112.25	111.50	-3	3,797	-0.08%
2018/11/29	5	112.00	1	115.00	111.00	4	3,737	0.11%
2018/11/28	0	0.00	1	114.00	114.00	-1	3,684	-0.03%
2018/11/27	1	112.50	0	0.00	113.00	1	3,647	0.03%
2018/11/26	5	112.20	0	0.00	112.50	5	3,655	0.14%
2018/11/22	1	113.00	0	0.00	115.00	1	3,627	0.03%
2018/11/21	3	112.00	1	112.00	112.00	2	3,608	0.06%
2018/11/19	0	0.00	4	114.13	115.00	-4	3,587	-0.11%
2018/11/16	0	0.00	4	112.38	112.00	-4	3,581	-0.11%
2018/11/14	5	110.90	2	112.00	111.00	3	3,512	0.09%
2018/11/13	5	113.00	0	0.00	113.00	5	3,452	0.14%
2018/11/12	2	117.00	2	117.00	117.00	0	3,401	0.00%
2018/10/31	0	0.00	2	121.25	122.00	-2	3,247	-0.06%
2018/10/26	7	119.57	0	0.00	118.50	7	3,211	0.22%
2018/10/23	6	119.92	10	120.00	120.50	-4	3,138	-0.13%
2018/10/22	0	0.00	1	122.00	123.00	-1	3,113	-0.03%
2018/10/16	8	123.50	0	0.00	125.50	8	2,991	0.27%
2018/10/15	0	0.00	1	124.00	123.00	-1	2,931	-0.03%
2018/10/11	0	0.00	1	126.00	126.50	-1	2,835	-0.04%
2018/10/09	0	0.00	10	134.50	135.00	-10	2,692	-0.37%
2018/10/04	3	136.83	0	0.00	137.50	3	2,445	0.12%
2018/10/03	2	140.25	0	0.00	140.00	2	2,312	0.09%
2018/10/02	1	149.00	1	147.00	147.00	0	2,193	0.00%
2018/09/28	0	0.00	13	149.00	148.00	-13	2,124	-0.61%
2018/09/25	3	144.33	1	142.50	142.00	2	2,200	0.09%
2018/09/21	3	145.83	6	145.67	147.00	-3	2,211	-0.14%
2018/09/19	0	0.00	1.6	135.08	137.00	-1.6	2,151	-0.08%
2018/09/18	0	0.00	2	132.50	132.50	-2	2,119	-0.09%
2018/09/14	1	130.50	0	0.00	132.00	1	2,088	0.05%
2018/09/13	0	0.00	4	130.00	133.00	-4	2,069	-0.19%
2018/09/10	0	0.00	1	124.00	124.50	-1	2,043	-0.05%
2018/08/27	2	127.50	0	0.00	128.00	2	2,103	0.10%
2018/08/08	1	119.50	3	121.00	121.00	-2	2,568	-0.08%
2018/07/20	0	0.00	0.2	120.50	120.50	-0.2	2,730	-0.01%
2018/07/19	0	0.00	32	120.00	120.00	-32	2,746	-1.17%
2018/07/13	0	0.00	3	120.00	121.00	-3	2,795	-0.11%
2018/07/04	0	0.00	3	118.00	115.50	-3	2,793	-0.11%
2018/07/03	1	121.00	0	0.00	123.00	1	2,745	0.04%
2018/06/25	1	120.50	0	0.00	119.50	1	2,540	0.04%
2018/06/22	5	119.50	0	0.00	120.00	5	2,570	0.19%
2018/06/19	2	119.00	0	0.00	118.50	2	2,760	0.07%
2018/06/14	1	120.50	0	0.00	119.50	1	2,980	0.03%
2018/06/05	0	0.00	10	121.00	121.50	-10	3,003	-0.33%
2018/05/29	1	120.00	0	0.00	120.50	1	2,723	0.04%
2018/05/28	13	120.08	0	0.00	121.00	13	2,734	0.48%
2018/05/25	3	122.00	0	0.00	122.50	3	2,746	0.11%
2018/05/21	0	0.00	10	126.00	125.50	-10	2,812	-0.36%
2018/05/18	42	124.12	0	0.00	124.00	42	2,851	1.47%
2018/05/17	1	127.00	0	125.00	125.50	1	2,886	0.03%
2018/05/15	0	0.00	1	122.50	122.50	-1	2,998	-0.03%
2018/05/14	2	128.50	0	0.00	125.50	2	3,060	0.07%
2018/05/11	0	0.00	32	126.98	125.50	-32	3,090	-1.04%
2018/05/10	0	0.00	3	124.50	123.00	-3	3,071	-0.10%
2018/05/08	0	0.00	2	121.25	121.50	-2	3,059	-0.07%
2018/04/30	0	0.00	1	120.50	121.50	-1	3,134	-0.03%
2018/04/25	0	0.00	1	120.00	120.50	-1	3,175	-0.03%
2018/04/16	0	0.00	2	121.50	119.00	-2	3,382	-0.06%
2018/04/03	1	116.00	0	0.00	116.00	1	3,627	0.03%
2018/03/27	0	0.00	3	119.33	119.50	-3	3,752	-0.08%
2018/03/23	4	115.75	1	116.00	117.50	3	3,725	0.08%
2018/03/22	0	0.00	6	116.50	116.50	-6	3,602	-0.17%
2018/03/21	2	111.00	1	106.00	106.00	1	3,532	0.03%
2018/03/19	7	115.50	0	0.00	116.00	7	3,305	0.21%
2018/03/16	10	116.15	0	0.00	116.00	10	3,357	0.30%
2018/03/14	0	0.00	2	117.00	117.50	-2	3,290	-0.06%
2018/03/13	26	116.00	0	0.00	117.50	26	3,270	0.79%
2018/03/12	0	0.00	1	115.50	116.00	-1	3,262	-0.03%
2018/03/09	3	114.00	0	0.00	113.50	3	3,307	0.09%
2018/03/07	1	113.98	0	0.00	113.00	1	3,441	0.03%
2018/03/06	2	114.00	0	0.00	114.00	2	3,459	0.06%
2018/03/05	1	112.00	3	112.50	111.50	-2	3,506	-0.06%
2018/03/02	4	112.25	0.5	112.50	112.50	3.5	3,473	0.10%
2018/02/26	1	116.00	0	0.00	118.00	1	3,385	0.03%
2018/02/21	0	0.00	2	115.25	115.50	-2	3,367	-0.06%
2018/02/12	6	114.00	0	0.00	111.50	6	3,318	0.18%
2018/02/09	1	113.00	1	116.00	116.00	0	3,273	0.00%
2018/02/08	1	115.00	1	114.50	115.50	0	3,217	0.00%
2018/02/07	0	0.00	5	118.10	116.00	-5	3,197	-0.16%
2018/02/06	3	115.00	5	113.00	113.00	-2	3,076	-0.07%
2018/02/02	10	121.50	0	0.00	120.50	10	2,921	0.34%
2018/01/30	0	0.00	1	125.00	124.00	-1	2,865	-0.03%
2018/01/29	0	0.00	5	125.50	126.50	-5	2,852	-0.18%
2018/01/26	0	0.00	1	123.50	124.00	-1	2,826	-0.04%
2018/01/25	0	0.00	1	122.00	123.00	-1	2,802	-0.04%
2018/01/23	0	0.00	1	122.00	122.50	-1	2,749	-0.04%
2018/01/12	0	0.00	14	120.50	120.00	-14	2,664	-0.53%
2018/01/10	0.2	120.00	0	0.00	120.00	0.2	2,645	0.01%
2018/01/09	0.3	120.00	0	0.00	120.50	0.3	2,596	0.01%
2018/01/08	1	121.50	1	120.00	122.00	0	2,523	0.00%
2018/01/04	0	0.00	1.5	118.83	119.00	-1.5	2,477	-0.06%
2018/01/02	0.5	115.00	0	0.00	115.00	0.5	2,433	0.02%

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－27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－27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

元大-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑化

券商分點績效/獲利分析

元大-北港 券商分點個股進出 元大-北港 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析