台塑化 (6505)-元大-復北券商分點個股進出

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
69.3
漲跌
▼1.0
漲幅
-1.42%
成交量
7,509張
產業
上市油電燃氣類股
896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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	69.67	1	69.30	69.30	2	3,788	0.05%
2024/04/18	1	69.31	0	0.00	70.30	1	3,674	0.03%
2024/04/17	0	70.63	0	0.00	70.30	0	3,610	0.00%
2024/04/16	2.1	71.27	1	72.10	71.10	1.1	3,543	0.03%
2024/04/15	1	73.50	235	73.52	73.60	-234	3,459	-6.76%	大賣/鉅額交易
2024/04/11	1	72.40	0	0.00	73.30	1	3,345	0.03%
2024/04/10	0	0.00	3	73.83	74.00	-3	3,298	-0.09%
2024/04/09	0	0.00	1	73.20	73.30	-1	3,276	-0.03%
2024/04/08	15	72.02	0	0.00	72.70	15	3,212	0.47%
2024/04/02	76	71.69	0	0.00	72.20	76	3,062	2.48%
2024/04/01	160	71.00	0	0.00	71.80	160	2,994	5.34%	大買/鉅額交易
2024/03/29	3	69.50	0	0.00	69.50	3	2,877	0.10%
2024/03/28	11	68.82	0	0.00	68.60	11	2,825	0.39%
2024/03/26	0	69.40	10.1	70.26	70.20	-10.1	2,759	-0.37%
2024/03/22	1	68.00	0	0.00	68.10	1	2,643	0.04%
2024/03/21	3	68.70	0	0.00	69.00	3	2,556	0.12%
2024/03/20	3.1	69.04	0	0.00	69.40	3.1	2,480	0.12%
2024/03/19	3	69.97	0	0.00	69.70	3	2,443	0.12%
2024/03/18	0.2	70.76	0	0.00	70.60	0.2	2,364	0.01%
2024/03/15	1	71.00	0	0.00	71.20	1	2,318	0.04%
2024/03/14	5	71.20	1	71.00	71.20	4	2,261	0.18%
2024/03/13	16.2	70.80	0	0.00	70.70	16.2	2,236	0.72%
2024/03/12	1	71.00	0	0.00	71.10	1	2,205	0.05%
2024/03/08	1	70.50	2	70.60	70.70	-1	2,149	-0.05%
2024/03/07	1	70.90	0	0.00	71.20	1	2,107	0.05%
2024/03/06	2.1	71.27	0	0.00	71.30	2.1	2,078	0.10%
2024/03/04	0	0.00	0.6	72.50	72.10	-0.6	2,056	-0.03%
2024/03/01	20.6	72.19	0	0.00	72.30	20.6	2,038	1.01%
2024/02/29	1	71.70	0	0.00	74.30	1	2,001	0.05%
2024/02/27	0.3	72.31	0	0.00	71.70	0.3	1,947	0.01%
2024/02/26	0.3	72.40	0	0.00	72.30	0.3	1,922	0.01%
2024/02/23	0	0.00	0.5	73.00	72.60	-0.5	1,900	-0.03%
2024/02/21	20.1	73.13	0	0.00	73.20	20.1	1,944	1.03%
2024/02/05	3	74.70	0	0.00	74.30	3	2,042	0.15%
2024/01/29	0	0.00	1	74.80	75.10	-1	1,991	-0.05%
2024/01/25	1	73.00	0.1	73.30	73.20	0.9	1,974	0.05%
2024/01/24	1	72.70	1	72.70	73.00	0	1,961	0.00%
2024/01/18	1	72.60	0	0.00	72.30	1	1,883	0.05%
2024/01/17	3.6	73.58	0	0.00	73.00	3.6	1,842	0.20%
2024/01/16	3.5	75.97	0	0.00	74.80	3.5	1,733	0.20%
2024/01/15	0.5	78.64	0	0.00	78.20	0.5	1,609	0.03%
2024/01/12	1	79.00	0	0.00	79.00	1	1,616	0.06%
2024/01/11	1	78.80	1	78.70	78.70	0	1,634	0.00%
2024/01/10	0.2	79.30	0	0.00	79.10	0.2	1,657	0.01%
2024/01/09	0	0.00	0.1	79.70	79.30	-0.1	1,673	0.00%
2024/01/03	2	79.85	2	80.00	79.70	0	1,778	0.00%
2024/01/02	1	80.50	0	0.00	80.90	1	1,764	0.06%
2023/12/29	1	80.90	0	0.00	80.70	1	1,770	0.06%
2023/12/27	2.1	81.36	1	81.50	81.60	1.1	1,774	0.06%
2023/12/26	0	0.00	5	81.70	81.80	-5	1,754	-0.29%
2023/12/25	1.1	80.29	0	0.00	80.70	1.1	1,745	0.06%
2023/12/22	1.3	80.10	0	0.00	80.20	1.3	1,756	0.07%
2023/12/15	0	83.80	0	0.00	83.80	0	1,747	0.00%
2023/12/08	0	0.00	2	82.00	82.20	-2	1,726	-0.12%
2023/12/06	0	0.00	0.1	83.20	83.10	-0.1	1,738	-0.01%
2023/12/04	1	83.00	0	0.00	83.00	1	1,761	0.06%
2023/12/01	1	84.00	0	0.00	83.50	1	1,787	0.06%
2023/11/29	2	84.35	0	0.00	84.50	2	1,779	0.11%
2023/11/27	0	0.00	2	82.90	82.90	-2	1,796	-0.11%
2023/11/21	0	0.00	1	85.00	85.30	-1	1,817	-0.06%
2023/11/20	0	0.00	0.1	83.60	83.80	-0.1	1,759	-0.01%
2023/11/17	0	0.00	1	84.30	83.70	-1	1,760	-0.06%
2023/11/16	0	0.00	1	83.50	84.00	-1	1,727	-0.06%
2023/11/15	0	0.00	2	82.80	83.00	-2	1,699	-0.12%
2023/11/13	0.1	80.30	0	0.00	80.70	0.1	1,594	0.01%
2023/11/07	0	0.00	1	81.50	81.50	-1	1,612	-0.06%
2023/11/03	0.1	80.40	0	0.00	80.90	0.1	1,599	0.00%
2023/11/02	4	80.00	0	0.00	79.50	4	1,621	0.25%
2023/10/24	1	79.70	0	0.00	80.10	1	1,687	0.06%
2023/10/23	0	0.00	1	80.30	80.00	-1	1,693	-0.06%
2023/10/18	0	0.00	2	82.00	82.10	-2	1,753	-0.11%
2023/10/16	0	0.00	1	81.10	81.40	-1	1,779	-0.06%
2023/10/12	1	81.50	0	0.00	81.40	1	1,779	0.06%
2023/10/11	0	0.00	1	81.10	81.40	-1	1,780	-0.06%
2023/10/04	1	78.10	0	0.00	78.10	1	1,748	0.06%
2023/10/02	0	0.00	8	80.50	80.30	-8	1,766	-0.45%
2023/09/28	0	0.00	1	80.30	80.60	-1	1,804	-0.06%
2023/09/26	2	79.45	0	0.00	79.40	2	1,803	0.11%
2023/09/18	0	0.00	60	81.21	82.00	-60	1,783	-3.36%
2023/09/15	2	81.90	0	0.00	81.80	2	1,797	0.11%
2023/09/14	0	0.00	2	82.85	83.00	-2	1,764	-0.11%
2023/09/13	1	82.40	0	0.00	82.60	1	1,748	0.06%
2023/09/01	0	0.00	1	79.60	79.90	-1	1,762	-0.06%
2023/08/31	2	79.65	0	0.00	79.30	2	1,771	0.11%
2023/08/25	1	79.80	0	0.00	79.60	1	1,814	0.06%
2023/08/24	1	81.00	0	0.00	80.40	1	1,810	0.06%
2023/08/17	1	79.00	0	0.00	78.80	1	1,831	0.05%
2023/08/16	0	0.00	1	79.40	79.50	-1	1,826	-0.05%
2023/08/08	2	80.45	0.1	80.50	79.80	2	1,991	0.10%
2023/08/07	1.1	80.92	0	0.00	81.10	1.1	1,948	0.06%
2023/07/24	1	78.20	26.8	78.31	78.40	-25.8	1,807	-1.43%
2023/07/19	1	79.30	0	0.00	79.30	1	1,717	0.06%
2023/07/18	1	80.00	0	0.00	79.80	1	1,685	0.06%
2023/07/14	60	81.77	0	0.00	81.60	60	1,670	3.59%
2023/07/10	1	79.40	0	0.00	79.20	1	1,647	0.06%
2023/07/07	1	79.90	0	0.00	79.90	1	1,624	0.06%
2023/07/06	2	81.50	0	0.00	81.00	2	1,596	0.13%
2023/07/05	0.2	83.50	0	0.00	83.30	0.2	1,562	0.01%
2023/07/03	0.1	85.00	0	0.00	84.30	0.1	1,589	0.00%
2023/06/30	1	84.50	0	0.00	84.30	1	1,610	0.06%
2023/06/28	2	84.85	0	0.00	85.30	2	1,596	0.13%
2023/06/27	0	0.00	1	86.30	86.40	-1	1,574	-0.06%
2023/06/20	0.1	87.00	0	0.00	87.00	0.1	1,566	0.01%
2023/06/16	1.1	86.65	1	86.70	86.40	0.1	1,570	0.01%
2023/06/14	0	87.30	0	0.00	87.80	0	1,570	0.00%
2023/06/12	1	88.40	0.1	88.20	88.20	0.9	1,553	0.06%
2023/06/08	1	87.70	0	0.00	87.80	1	1,574	0.06%
2023/06/07	0	0.00	1	89.00	88.90	-1	1,608	-0.06%
2023/06/06	2	88.20	2	88.30	88.60	0	1,600	0.00%
2023/06/05	1.2	88.00	0	0.00	87.60	1.2	1,615	0.07%
2023/06/02	4.1	86.80	0	0.00	87.10	4.1	1,591	0.25%
2023/05/31	0.1	86.30	0	0.00	86.20	0.1	1,610	0.00%
2023/05/30	0	0.00	0.1	86.50	86.40	-0.1	1,596	0.00%
2023/05/26	0.1	87.30	0	0.00	86.60	0.1	1,650	0.01%
2023/05/25	0	0.00	1	88.60	87.60	-1	1,651	-0.06%
2023/05/24	0	0.00	1	88.30	89.50	-1	1,673	-0.06%
2023/05/23	0	0.00	2	88.40	88.20	-2	1,710	-0.12%
2023/05/17	0.1	88.70	0.2	88.36	89.60	-0.1	1,676	0.00%
2023/05/16	0.1	87.60	0	0.00	88.20	0.1	1,563	0.01%
2023/05/02	0.1	86.00	0	0.00	86.00	0.1	1,732	0.01%
2023/04/12	0	0.00	1	87.10	87.60	-1	1,925	-0.05%
2023/04/11	0	0.00	2	87.60	87.60	-2	1,939	-0.10%
2023/04/10	1	86.80	0	0.00	87.50	1	1,944	0.05%
2023/04/07	0	0.00	0.1	86.50	86.80	-0.1	1,933	-0.01%
2023/04/06	0	0.00	4	86.85	86.00	-4	1,926	-0.21%
2023/03/31	0	0.00	1	84.90	85.00	-1	1,898	-0.05%
2023/03/28	0	0.00	0	84.30	84.30	0	1,903	0.00%
2023/03/27	0.2	83.90	0	0.00	84.00	0.2	1,907	0.01%
2023/03/23	0.1	83.20	0	0.00	84.00	0.1	1,962	0.00%
2023/03/22	1.1	82.70	0	0.00	82.70	1.1	1,966	0.06%
2023/03/16	3	81.87	0	0.00	81.60	3	2,001	0.15%
2023/03/06	2	83.90	0	0.00	84.10	2	2,113	0.09%
2023/02/21	0	0.00	2.2	85.55	85.60	-2.2	2,090	-0.11%
2023/02/20	0	0.00	1	84.20	84.60	-1	2,095	-0.05%
2023/02/13	0	0.00	3	83.00	82.80	-3	2,184	-0.14%
2023/02/10	0	0.00	1	83.10	83.00	-1	2,186	-0.05%
2023/02/07	1	82.70	6	83.03	82.90	-5	2,193	-0.23%
2023/02/06	1	81.60	0	0.00	81.60	1	2,195	0.05%
2023/02/03	1	82.00	0	0.00	82.20	1	2,197	0.05%
2023/02/02	4	82.03	0	0.00	82.80	4	2,213	0.18%
2023/02/01	3	82.53	0	0.00	82.70	3	2,205	0.14%
2023/01/31	0	0.00	3.4	84.43	83.90	-3.4	2,199	-0.15%
2023/01/30	0	0.00	0.2	84.50	84.60	-0.2	2,191	-0.01%
2023/01/17	0	0.00	0.2	83.27	83.10	-0.2	2,142	-0.01%
2023/01/16	0	0.00	11	83.68	83.80	-11	2,170	-0.51%
2023/01/13	0	0.00	6	82.42	82.20	-6	2,144	-0.28%
2023/01/12	0	0.00	0	81.90	81.70	0	2,177	0.00%
2023/01/11	6	81.70	0.6	81.61	81.20	5.5	2,195	0.25%
2023/01/10	0	0.00	5	82.56	82.60	-5	2,199	-0.23%
2023/01/09	3	81.70	3	81.97	82.10	0	2,187	0.00%
2023/01/06	0.1	80.90	10	81.00	81.20	-10	2,191	-0.45%
2022/12/23	4	79.55	3	80.10	80.10	1	2,435	0.04%
2022/12/22	1	79.80	0	0.00	81.00	1	2,446	0.04%
2022/12/21	0.1	80.20	0	0.00	79.60	0.1	2,466	0.00%
2022/12/20	0.1	80.50	0	0.00	79.70	0.1	2,475	0.00%
2022/12/19	1	80.80	0	0.00	80.30	1	2,472	0.04%
2022/12/16	11	81.27	0	0.00	81.00	11	2,484	0.44%
2022/12/14	0	0.00	11	83.01	82.80	-11	2,532	-0.43%
2022/12/12	1	81.00	0	0.00	81.10	1	2,550	0.04%
2022/12/08	1	81.40	0	0.00	81.30	1	2,641	0.04%
2022/12/05	1.3	84.00	19	84.30	84.20	-17.7	2,634	-0.67%
2022/12/02	21.5	83.60	1	84.00	83.50	20.5	2,636	0.78%
2022/12/01	3	84.10	0	0.00	84.30	3	2,665	0.11%
2022/11/28	0.5	83.80	0	0.00	84.00	0.5	2,551	0.02%
2022/11/16	2	85.00	86	85.41	83.20	-84	2,626	-3.20%
2022/11/14	0	0.00	2	84.90	85.10	-2	2,559	-0.08%
2022/11/10	0	0.00	1	83.20	82.50	-1	2,542	-0.04%
2022/11/08	0	0.00	2	83.00	83.30	-2	2,531	-0.08%
2022/11/07	0	0.00	0.1	82.80	83.00	-0.1	2,539	0.00%
2022/11/04	0	0.00	0.1	82.02	82.30	-0.1	2,541	0.00%
2022/10/25	0	0.00	0	81.00	81.70	0	2,493	0.00%
2022/10/24	0	0.00	0	80.68	80.60	0	2,464	0.00%
2022/10/19	0	0.00	0	78.50	77.90	0	2,362	0.00%
2022/10/18	0	0.00	0.1	79.00	79.40	-0.1	2,329	0.00%
2022/10/13	0.1	76.36	1	77.60	75.50	-0.9	2,377	-0.04%
2022/10/11	1.1	79.07	0	0.00	79.00	1.1	2,434	0.05%
2022/10/04	0	81.20	0	0.00	81.10	0	2,478	0.00%
2022/10/03	2	81.20	1	81.70	81.40	1	2,485	0.04%
2022/09/30	0	82.20	2	82.65	82.90	-2	2,506	-0.08%
2022/09/28	0	0.00	5	80.10	80.10	-5	2,503	-0.20%
2022/09/23	1	79.40	2	79.50	79.40	-1	2,590	-0.04%
2022/09/22	7	79.06	0	0.00	79.30	7	2,605	0.27%
2022/09/21	2	80.45	1	80.60	80.60	1	2,543	0.04%
2022/09/20	2	80.70	1	80.90	80.90	1	2,540	0.04%
2022/09/19	1	81.01	1	81.80	81.30	0	2,567	0.00%
2022/09/16	1	81.10	0	0.00	82.60	1	2,616	0.04%
2022/09/15	1	81.10	1	81.60	81.80	0	2,604	0.00%
2022/09/14	1	81.70	0	0.00	81.40	1	2,602	0.04%
2022/09/12	105	82.89	0.3	82.40	82.50	104.7	2,721	3.85%	大買/鉅額交易
2022/09/07	1	80.90	0	0.00	80.60	1	2,828	0.04%
2022/09/05	1	82.00	2	82.00	81.80	-1	2,895	-0.03%
2022/09/02	2	82.20	1	82.50	82.00	1	2,957	0.03%
2022/09/01	0	0.00	1	82.10	83.30	-1	2,964	-0.03%
2022/08/30	2	83.05	0	0.00	83.20	2	2,900	0.07%
2022/08/29	1	83.90	0	0.00	83.70	1	2,868	0.03%
2022/08/26	0.3	86.20	0	0.00	86.40	0.3	2,836	0.01%
2022/08/25	0	0.00	21	85.73	86.40	-21	2,844	-0.74%
2022/08/23	1	84.60	0	0.00	84.60	1	2,907	0.03%
2022/08/22	0	0.00	0	85.38	85.50	0	2,946	0.00%
2022/08/19	22	85.45	10.1	85.60	85.70	11.9	2,963	0.40%
2022/08/18	0	0.00	4	85.60	85.60	-4	2,965	-0.13%
2022/08/17	12	85.29	0	0.00	85.10	12	2,979	0.40%
2022/08/16	1	84.40	0	0.00	84.40	1	2,938	0.03%
2022/08/12	0	0.00	1	83.80	83.60	-1	2,967	-0.03%
2022/08/11	1	82.30	1	82.70	82.70	0	2,969	0.00%
2022/08/10	3	81.87	0	0.00	81.90	3	3,007	0.10%
2022/08/09	7	82.63	0	0.00	82.60	7	3,005	0.23%
2022/08/08	1	82.60	0	0.00	82.80	1	3,008	0.03%
2022/07/29	1	84.00	0	0.00	84.50	1	3,045	0.03%
2022/07/22	1	82.50	1	82.80	82.60	0	3,090	0.00%
2022/07/21	1	82.70	0	0.00	83.30	1	3,085	0.03%
2022/07/20	2	83.95	0	0.00	82.60	2	3,091	0.07%
2022/07/19	1	84.30	0	0.00	84.70	1	3,084	0.03%
2022/07/18	1	81.60	0	0.00	84.20	1	3,087	0.03%
2022/07/12	1.1	85.82	0	0.00	82.80	1.1	2,925	0.04%
2022/07/11	0.1	89.10	0	0.00	87.70	0.1	2,889	0.00%
2022/07/08	1.1	89.53	0	0.00	89.40	1.1	2,868	0.04%
2022/07/07	0	0.00	2	90.00	89.50	-2	2,845	-0.07%
2022/07/06	0.1	91.50	0	0.00	90.30	0.1	2,827	0.00%
2022/07/05	0	0.00	1	93.00	93.30	-1	2,822	-0.04%
2022/07/04	0	0.00	4	96.08	94.90	-4	2,783	-0.14%
2022/06/29	0	0.00	1	95.90	95.70	-1	2,762	-0.04%
2022/06/27	0	0.00	2	96.50	95.20	-2	2,803	-0.07%
2022/06/17	0	0.00	3	96.33	96.00	-3	2,553	-0.12%
2022/06/16	1	96.80	0	0.00	95.80	1	2,454	0.04%
2022/06/15	1	96.90	0	0.00	96.90	1	2,471	0.04%
2022/06/14	1	96.90	10	96.58	96.90	-9	2,479	-0.36%
2022/06/10	4.1	96.00	1	96.70	96.00	3.1	2,474	0.12%
2022/06/09	2	97.15	0	0.00	97.00	2	2,524	0.08%
2022/06/06	1	96.30	0	0.00	96.70	1	2,719	0.04%
2022/06/02	1	95.00	0	0.00	95.80	1	2,791	0.04%
2022/06/01	0.1	96.40	0	0.00	96.00	0.1	2,968	0.00%
2022/05/31	0.1	96.60	2.3	96.84	96.80	-2.2	3,005	-0.07%
2022/05/30	0	0.00	0.1	96.10	96.30	-0.1	2,974	0.00%
2022/05/27	0	0.00	1	95.30	95.00	-1	2,993	-0.03%
2022/05/26	0	0.00	0.1	94.60	93.90	-0.1	3,041	0.00%
2022/05/25	0	0.00	1.1	94.90	95.00	-1.1	3,072	-0.04%
2022/05/24	0.1	93.70	0	0.00	93.90	0.1	3,098	0.00%
2022/05/23	0.1	94.50	1.1	94.72	94.60	-1	3,090	-0.03%
2022/05/20	0.1	93.19	2	94.00	94.40	-1.9	3,149	-0.06%
2022/05/18	0	92.60	0.2	93.47	93.80	-0.2	3,117	-0.01%
2022/05/17	0.2	92.30	1.1	92.54	92.20	-1	3,110	-0.03%
2022/05/16	0.2	91.10	0	0.00	91.30	0.2	3,132	0.01%
2022/05/13	0	0.00	2	90.50	90.50	-2	3,159	-0.06%
2022/05/12	2	89.00	0	0.00	88.70	2	3,203	0.06%
2022/05/06	0	0.00	0.1	91.00	91.20	-0.1	3,221	0.00%
2022/05/05	0	0.00	0	91.60	91.90	0	3,235	0.00%
2022/05/04	0	0.00	1	90.50	90.20	-1	3,227	-0.03%
2022/05/03	3	91.10	0	0.00	90.20	3	3,290	0.09%
2022/04/29	0.2	91.00	4	90.40	91.60	-3.8	3,296	-0.12%
2022/04/28	5.2	88.81	3	89.20	89.20	2.2	3,289	0.07%
2022/04/27	8.2	88.97	0	0.00	89.10	8.2	3,267	0.25%
2022/04/26	0.1	89.70	2	90.50	89.70	-1.9	3,258	-0.06%
2022/04/25	14	89.76	0	0.00	90.10	14	3,251	0.43%
2022/04/20	0.1	92.70	2	92.50	92.70	-2	3,235	-0.06%
2022/04/19	0	0.00	10	92.28	92.20	-10	3,228	-0.31%
2022/04/15	1	92.70	1	92.50	92.50	0	3,248	0.00%
2022/04/13	0.1	93.81	1	93.80	94.00	-0.9	3,269	-0.03%
2022/04/12	1.1	92.61	0	0.00	92.80	1.1	3,257	0.03%
2022/04/11	1	93.00	0	0.00	93.30	1	3,256	0.03%
2022/04/08	1	93.50	0	0.00	94.40	1	3,228	0.03%
2022/04/07	1	93.80	0	0.00	93.60	1	3,227	0.03%
2022/04/06	3	93.43	0	0.00	95.50	3	3,225	0.09%
2022/04/01	1	94.00	0	0.00	94.50	1	3,181	0.03%
2022/03/29	0.1	94.80	0	0.00	94.70	0.1	3,122	0.00%
2022/03/28	0	0.00	0.2	95.40	95.10	-0.2	3,110	-0.01%
2022/03/23	0.1	96.30	0	0.00	96.20	0.1	3,159	0.00%
2022/03/21	0	96.00	0	0.00	95.60	0	3,237	0.00%
2022/03/18	1	95.90	0	0.00	95.70	1	3,252	0.03%
2022/03/16	1	93.00	0	0.00	94.90	1	3,170	0.03%
2022/03/15	0.1	94.30	0	0.00	93.60	0.1	3,114	0.00%
2022/03/14	6.1	94.51	0	0.00	95.20	6.1	3,089	0.20%
2022/03/11	5.2	95.86	0	0.00	95.70	5.2	3,053	0.17%
2022/03/10	3	99.07	0	0.00	98.00	3	2,967	0.10%
2022/03/09	1	99.90	2	100.00	100.00	-1	2,885	-0.03%
2022/03/08	3	98.83	7	98.79	99.20	-4	2,821	-0.14%
2022/03/07	12.1	101.42	0.1	102.00	100.50	12.1	2,755	0.44%
2022/03/04	3.1	100.00	0.1	100.50	100.50	3	2,671	0.11%
2022/03/03	1	101.00	1	101.50	101.50	0	2,656	0.00%
2022/03/02	0	0.00	16.1	101.93	100.50	-16.1	2,639	-0.61%
2022/03/01	2	99.90	3	99.83	100.00	-1	2,584	-0.04%
2022/02/25	1	97.00	0	0.00	97.80	1	2,546	0.04%
2022/02/24	0	0.00	0.8	96.60	96.90	-0.8	2,542	-0.03%
2022/02/23	1.1	96.91	1	96.80	97.30	0.1	2,563	0.00%
2022/02/22	4	96.50	0	0.00	96.10	4	2,608	0.15%
2022/02/18	0	0.00	0	99.00	98.50	0	2,635	0.00%
2022/02/17	0	0.00	1	99.90	99.50	-1	2,633	-0.04%
2022/02/16	0	0.00	1	98.00	98.60	-1	2,618	-0.04%
2022/02/15	2	98.45	0	0.00	97.90	2	2,589	0.08%
2022/02/14	2	100.60	5.1	99.85	98.90	-3.1	2,581	-0.12%
2022/02/11	0	0.00	2.2	99.51	98.70	-2.2	2,541	-0.08%
2022/02/10	0	0.00	0.1	98.80	98.50	-0.1	2,523	0.00%
2022/02/09	0	0.00	0.2	98.00	98.90	-0.2	2,536	-0.01%
2022/02/08	0	0.00	2.1	98.01	98.00	-2.1	2,546	-0.08%
2022/02/07	1	96.30	1.1	98.13	97.80	-0.1	2,551	0.00%
2022/01/26	10	96.60	0	0.00	96.10	10	2,550	0.39%
2022/01/25	1.1	95.15	0	0.00	95.60	1.1	2,596	0.04%
2022/01/24	3	97.70	1	97.40	98.00	2	2,567	0.08%
2022/01/19	1.1	97.71	0.1	98.50	98.20	1	2,618	0.04%
2022/01/17	0.1	97.50	0	0.00	97.30	0.1	2,657	0.00%
2022/01/14	1.3	98.34	0	0.00	98.50	1.3	2,678	0.05%
2022/01/13	1	100.00	2	100.25	100.50	-1	2,701	-0.04%
2022/01/12	0.3	98.40	2.1	98.71	99.40	-1.8	2,723	-0.07%
2022/01/11	0	0.00	1	98.40	98.40	-1	2,767	-0.04%
2022/01/10	2	97.30	1	96.80	97.80	1	2,821	0.04%
2022/01/07	1.2	97.41	0	0.00	97.30	1.2	2,863	0.04%
2022/01/05	0.1	96.40	0	0.00	96.20	0.1	2,965	0.00%
2022/01/04	0.4	96.10	1	95.80	96.10	-0.6	3,016	-0.02%
2022/01/03	0.5	96.25	0	0.00	95.80	0.5	3,063	0.02%
2021/12/29	2	95.85	0	0.00	96.50	2	3,329	0.06%
2021/12/27	0	0.00	1	97.10	97.10	-1	3,556	-0.03%
2021/12/24	0	96.70	0	0.00	96.80	0	3,678	0.00%
2021/12/22	0	0.00	0	95.10	95.00	0	4,196	0.00%
2021/12/21	1	94.70	0	0.00	95.00	1	4,273	0.02%
2021/12/20	1	94.80	0	0.00	95.00	1	4,381	0.02%
2021/12/15	2	94.75	0	0.00	94.70	2	4,413	0.05%
2021/12/13	1	95.90	0	0.00	95.70	1	4,375	0.02%
2021/12/10	1	96.60	0	0.00	96.70	1	4,362	0.02%
2021/12/02	0	0.00	2	96.00	97.00	-2	4,350	-0.05%
2021/11/30	1.1	96.16	0	0.00	95.40	1.1	4,355	0.03%
2021/11/26	1	97.00	0	0.00	97.00	1	4,239	0.02%
2021/11/23	2	96.01	0	0.00	96.00	2	4,262	0.05%
2021/11/22	2	97.50	0	0.00	97.00	2	4,313	0.05%
2021/11/19	2	99.50	0	0.00	98.80	2	4,257	0.05%
2021/11/18	2	99.80	1	99.80	100.50	1	4,262	0.02%
2021/11/17	2	100.00	0	0.00	101.50	2	4,222	0.05%
2021/11/15	0	0.00	1	103.00	103.00	-1	4,332	-0.02%
2021/11/12	0	102.00	0	0.00	102.50	0	4,341	0.00%
2021/11/10	0	102.00	0	0.00	102.50	0	4,333	0.00%
2021/11/08	0	102.00	0	0.00	102.00	0	4,327	0.00%
2021/11/05	2.2	100.13	0	0.00	102.00	2.2	4,324	0.05%
2021/10/29	1	101.00	1	100.00	100.00	0	4,311	0.00%
2021/10/26	0.1	102.50	1	103.50	103.50	-1	4,408	-0.02%
2021/10/25	1	102.00	216	104.00	103.50	-215	4,400	-4.89%	大賣/鉅額交易
2021/10/22	1	103.00	0	0.00	101.50	1	4,451	0.02%
2021/10/20	5.1	104.49	0	0.00	104.00	5.1	4,547	0.11%
2021/10/18	0	0.00	3	105.00	105.00	-3	4,542	-0.07%
2021/10/15	1	103.00	2	102.50	103.00	-1	4,535	-0.02%
2021/10/14	2	100.75	3	102.82	101.00	-1	4,520	-0.02%
2021/10/13	1.5	103.50	6	104.08	103.00	-4.5	4,517	-0.10%
2021/10/12	2	102.00	2	102.00	102.00	0	4,479	0.00%
2021/10/08	2	100.50	3	101.33	101.50	-1	4,433	-0.02%
2021/10/07	0	0.00	1	100.00	102.00	-1	4,387	-0.02%
2021/10/06	1	101.00	1	100.50	101.50	0	4,290	0.00%
2021/10/05	2	98.51	1	99.40	98.90	1	4,158	0.02%
2021/10/04	3	97.37	5	98.76	97.40	-2	3,976	-0.05%
2021/10/01	6	96.55	0	0.00	96.80	6	3,945	0.15%
2021/09/30	7	101.42	2.1	101.67	99.20	4.9	3,847	0.13%
2021/09/29	9	102.94	17.1	104.08	102.00	-8.1	3,739	-0.22%
2021/09/28	3	97.87	1	99.60	99.70	2	3,451	0.06%
2021/09/27	2	94.75	2	96.75	96.60	0	3,475	0.00%
2021/09/24	1	95.00	1	96.50	95.00	0	3,347	0.00%
2021/09/23	0	0.00	1	95.00	94.50	-1	3,309	-0.03%
2021/09/22	5	93.50	1	93.90	92.80	4	3,305	0.12%
2021/09/17	1.2	96.82	0	0.00	95.70	1.2	3,233	0.04%
2021/09/16	0.2	97.50	0	0.00	97.50	0.2	3,210	0.00%
2021/09/14	0	0.00	1	98.10	98.00	-1	3,255	-0.03%
2021/09/13	1	97.10	0	0.00	97.30	1	3,254	0.03%
2021/09/10	5.1	97.09	0	0.00	96.60	5.1	3,292	0.15%
2021/09/08	0.2	96.30	0	0.00	95.70	0.2	3,358	0.00%
2021/09/07	0.2	97.00	0	0.00	96.30	0.2	3,393	0.01%
2021/09/06	1	96.90	0	0.00	96.60	1	3,410	0.03%
2021/09/03	0.3	97.00	1	97.30	97.70	-0.7	3,414	-0.02%
2021/08/30	0	0.00	1	98.20	98.50	-1	3,494	-0.03%
2021/08/27	0.1	96.10	1	96.30	96.30	-0.9	3,493	-0.03%
2021/08/26	0	0.00	1	95.50	95.40	-1	3,549	-0.03%
2021/08/24	0	0.00	1	94.60	95.00	-1	3,542	-0.03%
2021/08/23	0.1	92.00	0	0.00	92.80	0.1	3,505	0.00%
2021/08/20	0	90.90	0	0.00	91.30	0	3,502	0.00%
2021/08/19	3	91.00	2	93.50	91.10	1	3,544	0.03%
2021/08/17	0.2	95.20	0	0.00	95.30	0.2	3,439	0.00%
2021/08/11	1	96.50	0	0.00	97.40	1	3,518	0.03%
2021/08/10	0.2	96.70	0	0.00	96.50	0.2	3,543	0.00%
2021/08/09	1	95.00	1	97.10	96.70	0	3,594	0.00%
2021/08/05	2	96.90	0	0.00	97.00	2	3,675	0.05%
2021/08/04	0	97.60	0	0.00	97.50	0	3,804	0.00%
2021/08/03	3.3	97.41	0	0.00	97.90	3.3	3,930	0.08%
2021/08/02	0.1	99.00	0	0.00	99.70	0.1	3,924	0.00%
2021/07/30	2	97.65	0	0.00	97.30	2	3,976	0.05%
2021/07/29	1.1	98.05	0	0.00	99.00	1.1	4,112	0.03%
2021/07/28	6	97.00	1	97.00	98.50	5	4,132	0.12%
2021/07/27	2	97.70	0	0.00	98.30	2	4,215	0.05%
2021/07/26	5	98.24	0	0.00	97.80	5	4,192	0.12%
2021/07/23	5.4	102.80	4	101.38	100.50	1.4	4,119	0.03%
2021/07/22	0	0.00	0.1	101.00	100.50	-0.1	4,100	0.00%
2021/07/21	1.1	100.45	0	0.00	100.50	1.1	4,092	0.03%
2021/07/20	3	100.17	1	100.50	100.00	2	4,053	0.05%
2021/07/19	1	101.00	1	101.50	102.00	0	4,079	0.00%
2021/07/16	1	102.00	0	0.00	102.00	1	4,121	0.02%
2021/07/14	1	106.00	1	105.50	106.00	0	4,221	0.00%
2021/07/12	13	107.08	0	0.00	107.00	13	4,329	0.30%
2021/07/09	1	107.00	0	0.00	110.00	1	4,367	0.02%
2021/07/08	4	109.13	0	0.00	109.00	4	4,401	0.09%
2021/07/07	2.3	110.67	1	112.00	112.00	1.3	4,490	0.03%
2021/07/06	1	117.00	1	114.50	114.50	0	4,525	0.00%
2021/07/05	13	116.12	14	115.54	115.50	-1	4,516	-0.02%
2021/07/02	5	110.50	6	110.08	110.00	-1	4,449	-0.02%
2021/06/29	1	106.50	0	0.00	108.00	1	4,431	0.02%
2021/06/25	0	0.00	1	109.50	109.00	-1	4,515	-0.02%
2021/06/24	0	0.00	1	110.00	109.50	-1	4,537	-0.02%
2021/06/23	0	0.00	11	108.36	110.00	-11	4,574	-0.24%
2021/06/21	6	103.42	1	102.50	103.50	5	4,583	0.11%
2021/06/18	5	104.50	0	0.00	104.50	5	4,556	0.11%
2021/06/17	2	108.50	0	0.00	108.50	2	4,507	0.04%
2021/06/16	0	0.00	5	110.10	111.50	-5	4,606	-0.11%
2021/06/10	0	0.00	1	109.00	109.50	-1	4,666	-0.02%
2021/06/09	0	0.00	16.2	108.60	110.00	-16.2	4,650	-0.35%
2021/06/08	0	0.00	5	108.20	107.50	-5	4,635	-0.11%
2021/06/07	2	105.50	10.2	106.01	106.50	-8.2	4,638	-0.18%
2021/06/04	1	105.00	6.1	107.23	106.50	-5.1	4,627	-0.11%
2021/06/03	24	106.75	1	108.50	106.00	23	4,634	0.50%
2021/06/02	6	104.08	6	105.00	106.00	0	4,655	0.00%
2021/06/01	0.1	101.00	4	102.00	102.00	-3.9	4,643	-0.08%
2021/05/31	0	0.00	2	100.25	100.00	-2	4,740	-0.04%
2021/05/27	2	97.60	0	0.00	97.20	2	4,922	0.04%
2021/05/21	1	97.30	0	0.00	98.20	1	5,256	0.02%
2021/05/20	1	95.60	0	0.00	97.30	1	5,272	0.02%
2021/05/19	0.1	99.00	0	0.00	98.10	0.1	5,300	0.00%
2021/05/17	1	95.50	0	0.00	95.40	1	5,422	0.02%
2021/05/13	2	97.20	0	0.00	95.00	2	5,442	0.04%
2021/05/12	0	0.00	2	103.00	97.70	-2	5,353	-0.04%
2021/05/11	1.1	103.09	10	105.55	104.00	-8.9	5,235	-0.17%
2021/05/10	0	0.00	2	107.75	107.50	-2	5,101	-0.04%
2021/05/07	8.2	106.17	0	0.00	105.00	8.2	5,150	0.16%
2021/05/06	0	0.00	11	106.73	108.50	-11	5,110	-0.22%
2021/05/04	1	101.50	3	103.50	101.00	-2	4,927	-0.04%
2021/05/03	0	0.00	3	103.50	102.00	-3	4,778	-0.06%
2021/04/29	0	0.00	2	103.25	103.50	-2	4,790	-0.04%
2021/04/23	0	0.00	7	101.86	102.50	-7	4,841	-0.14%
2021/04/22	11	99.77	12	100.96	101.00	-1	4,853	-0.02%
2021/04/21	1	100.00	0	0.00	99.00	1	4,784	0.02%
2021/04/19	1	102.50	0	0.00	103.00	1	4,728	0.02%
2021/04/16	0	0.00	1.2	101.75	102.00	-1.2	4,702	-0.03%
2021/04/15	0	0.00	2	101.75	101.50	-2	4,770	-0.04%
2021/04/13	1.1	98.99	1	101.00	100.00	0.1	4,773	0.00%
2021/04/12	1	96.90	0	0.00	98.20	1	4,721	0.02%
2021/04/09	1	98.00	0	0.00	98.00	1	4,717	0.02%
2021/04/08	2	97.85	0	0.00	98.20	2	4,801	0.04%
2021/04/07	1	97.40	0	0.00	98.00	1	4,883	0.02%
2021/04/06	0	0.00	1	97.50	97.40	-1	4,853	-0.02%
2021/03/30	1	96.80	0	0.00	96.60	1	4,785	0.02%
2021/03/26	3.2	95.77	0	0.00	96.80	3.2	4,737	0.07%
2021/03/25	1.2	95.45	0	0.00	95.60	1.2	4,729	0.03%
2021/03/23	1	96.00	1	96.10	96.10	0	4,734	0.00%
2021/03/19	1	95.00	0	0.00	95.80	1	4,833	0.02%
2021/03/18	0	0.00	1	99.40	98.20	-1	4,728	-0.02%
2021/03/17	1	98.90	6	98.27	98.20	-5	4,719	-0.11%
2021/03/16	1	99.40	2	99.30	100.50	-1	4,676	-0.02%
2021/03/15	1	100.50	1	100.00	100.50	0	4,695	0.00%
2021/03/12	0	0.00	3	100.83	101.50	-3	4,724	-0.06%
2021/03/11	0	0.00	0.1	102.50	103.00	-0.1	4,729	0.00%
2021/03/08	0	0.00	4	102.38	102.50	-4	4,739	-0.08%
2021/03/05	0	0.00	1	100.00	99.00	-1	4,688	-0.02%
2021/03/04	0	0.00	1	100.00	99.80	-1	4,785	-0.02%
2021/03/03	0	0.00	9	99.83	100.00	-9	4,698	-0.19%
2021/03/02	5	97.80	9	97.93	97.00	-4	4,609	-0.09%
2021/02/26	9	99.78	0	0.00	100.00	9	4,582	0.20%
2021/02/25	0	0.00	6	102.75	102.50	-6	4,480	-0.13%
2021/02/24	4	100.38	2	101.25	100.50	2	4,501	0.04%
2021/02/23	8	100.88	10	101.15	103.00	-2	4,467	-0.04%
2021/02/22	0	0.00	0.5	98.60	98.20	-0.5	4,384	-0.01%
2021/02/19	1.3	96.34	1	96.50	97.00	0.3	4,437	0.01%
2021/02/18	0.1	96.70	3	96.47	96.60	-2.9	4,452	-0.07%
2021/02/17	1	92.40	0	0.00	95.80	1	4,480	0.02%
2021/02/05	1.1	91.74	0	0.00	91.90	1.1	4,398	0.02%
2021/02/04	0	92.00	0	0.00	91.20	0	4,439	0.00%
2021/02/03	0	0.00	1	91.50	91.70	-1	4,752	-0.02%
2021/02/02	3	89.53	2	89.90	91.40	1	4,936	0.02%
2021/02/01	0	0.00	1	90.20	90.00	-1	4,908	-0.02%
2021/01/29	2	89.80	0.2	91.00	89.10	1.8	4,882	0.04%
2021/01/28	4.1	91.63	0	0.00	91.40	4.1	4,781	0.09%
2021/01/27	0	0.00	2	94.80	94.00	-2	4,736	-0.04%
2021/01/26	2	93.65	1	93.80	93.70	1	4,750	0.02%
2021/01/25	1	94.40	0	0.00	95.90	1	4,705	0.02%
2021/01/21	0	95.90	0	0.00	96.20	0	4,723	0.00%
2021/01/20	2	95.56	1	96.60	95.20	1	4,716	0.02%
2021/01/19	0.1	98.50	0	0.00	99.20	0.1	4,621	0.00%
2021/01/18	1	96.90	3	97.93	98.00	-2	4,596	-0.04%
2021/01/15	2	100.40	0	0.00	99.10	2	4,561	0.04%
2021/01/12	0	0.00	4	100.25	101.00	-4	4,493	-0.09%
2021/01/11	3	101.67	5	103.00	102.00	-2	4,454	-0.04%
2021/01/08	5	103.50	8.2	102.34	104.00	-3.2	4,413	-0.07%
2021/01/07	0	0.00	1	100.50	100.00	-1	4,316	-0.02%
2021/01/06	0	0.00	4	99.95	99.50	-4	4,293	-0.09%
2021/01/05	1	98.90	4	98.75	99.20	-3	4,211	-0.07%
2021/01/04	35	100.00	2	100.50	100.00	33	4,175	0.79%
2020/12/31	3.2	99.72	6	99.98	99.80	-2.8	4,124	-0.07%
2020/12/30	0	0.00	7	97.80	98.50	-7	4,049	-0.17%
2020/12/28	0	0.00	2	95.25	95.40	-2	3,990	-0.05%
2020/12/25	0	0.00	10	94.50	94.20	-10	3,954	-0.25%
2020/12/24	0.4	94.00	0	0.00	94.50	0.4	3,950	0.01%
2020/12/22	4	94.43	0	0.00	93.50	4	3,957	0.10%
2020/12/21	14	93.63	2	93.95	94.90	12	4,034	0.30%
2020/12/18	1	93.60	0	0.00	92.80	1	4,011	0.02%
2020/12/17	2	93.95	1	93.80	94.00	1	4,005	0.02%
2020/12/16	0	0.00	2	93.90	94.70	-2	4,000	-0.05%
2020/12/15	1	92.70	0	0.00	93.00	1	3,999	0.03%
2020/12/14	1	94.50	0	0.00	94.50	1	3,980	0.03%
2020/12/11	0	0.00	10	94.00	94.40	-10	3,975	-0.25%
2020/12/10	0	0.00	3	93.73	93.20	-3	3,936	-0.08%
2020/12/09	0	0.00	1	94.40	94.30	-1	3,919	-0.03%
2020/12/08	3	92.60	0	0.00	92.90	3	3,882	0.08%
2020/12/07	37	94.01	0	0.00	93.90	37	3,852	0.96%
2020/12/04	3	95.00	1	94.90	94.90	2	3,821	0.05%
2020/12/03	0.2	93.40	0	0.00	92.80	0.2	3,754	0.01%
2020/12/02	2	92.60	0	0.00	92.90	2	3,740	0.05%
2020/12/01	4	91.53	4	92.70	92.70	0	3,733	0.00%
2020/11/30	5	93.08	5	92.68	90.50	0	3,718	0.00%
2020/11/26	0	0.00	1	95.20	95.60	-1	3,579	-0.03%
2020/11/25	0	0.00	9	95.68	95.20	-9	3,579	-0.25%
2020/11/24	10	95.40	3	95.70	94.80	7	3,530	0.20%
2020/11/23	0	0.00	1	96.40	94.70	-1	3,470	-0.03%
2020/11/20	0	0.00	4	93.88	93.90	-4	3,367	-0.12%
2020/11/19	1	92.60	2	93.45	94.00	-1	3,345	-0.03%
2020/11/18	0	0.00	2	93.50	93.30	-2	3,297	-0.06%
2020/11/17	1	92.20	3	92.23	92.50	-2	3,214	-0.06%
2020/11/16	10	92.40	285	92.41	92.20	-275	3,162	-8.70%	大賣/鉅額交易
2020/11/13	6	91.33	1	91.81	92.20	5	3,104	0.16%
2020/11/12	5	90.00	12	91.51	92.20	-7	3,047	-0.23%
2020/11/11	10	88.56	26.2	90.79	92.20	-16.2	2,894	-0.56%
2020/11/10	2.1	85.48	12	85.50	86.00	-10	2,579	-0.39%
2020/11/09	5	81.40	0	0.00	81.90	5	2,379	0.21%
2020/11/03	0	0.00	1	80.00	80.10	-1	2,451	-0.04%
2020/11/02	7	78.66	2	79.00	79.10	5	2,458	0.20%
2020/10/30	1	78.20	1	78.70	78.60	0	2,448	0.00%
2020/10/27	1	80.90	0	0.00	80.90	1	2,427	0.04%
2020/10/26	5	81.50	1	81.40	81.40	4	2,454	0.16%
2020/10/23	0	0.00	2	81.00	81.20	-2	2,520	-0.08%
2020/10/13	0.1	82.00	4	81.20	82.00	-3.9	2,621	-0.15%
2020/10/12	0.3	81.90	3	81.60	81.90	-2.7	2,657	-0.10%
2020/10/08	1	81.00	0	0.00	81.40	1	2,751	0.04%
2020/10/07	1	81.50	0	0.00	81.90	1	2,798	0.04%
2020/10/06	1	80.90	1	81.30	81.50	0	2,792	0.00%
2020/10/05	2	80.20	1	80.50	80.50	1	2,786	0.04%
2020/09/30	2	80.10	0	0.00	80.00	2	2,773	0.07%
2020/09/28	5	80.30	1	80.20	80.60	4	2,806	0.14%
2020/09/25	1	79.50	1	79.90	80.10	0	2,849	0.00%
2020/09/24	14	79.83	1	80.20	79.40	13	2,845	0.46%
2020/09/22	1	82.70	0	0.00	82.00	1	2,745	0.04%
2020/09/21	0	0.00	3	84.60	84.80	-3	2,721	-0.11%
2020/09/18	0	0.00	7	85.00	84.80	-7	2,743	-0.26%
2020/09/17	0	0.00	10	82.80	83.40	-10	2,691	-0.37%
2020/09/15	10	81.70	0	0.00	82.40	10	2,724	0.37%
2020/09/14	8	82.30	0	0.00	82.30	8	2,828	0.28%
2020/09/11	0	0.00	1	81.80	82.00	-1	2,855	-0.04%
2020/09/09	2	81.40	0	0.00	81.20	2	3,033	0.07%
2020/09/04	1	81.00	0	0.00	81.00	1	3,270	0.03%
2020/09/02	4	80.75	0	0.00	81.00	4	3,341	0.12%
2020/09/01	1	82.00	0	0.00	81.00	1	3,380	0.03%
2020/08/31	0	0.00	1	83.40	82.00	-1	3,417	-0.03%
2020/08/28	1	83.00	0	0.00	83.20	1	3,461	0.03%
2020/08/27	3	82.83	0	0.00	83.00	3	3,599	0.08%
2020/08/26	0	0.00	1	83.20	83.10	-1	3,641	-0.03%
2020/08/24	1	82.20	0	0.00	82.10	1	3,881	0.03%
2020/08/19	1	83.90	1.3	84.51	83.80	-0.3	3,964	-0.01%
2020/08/18	2	84.60	0	0.00	84.90	2	3,985	0.05%
2020/08/12	1	82.60	0	0.00	83.40	1	4,326	0.02%
2020/08/11	0	0.00	4.5	84.22	83.70	-4.5	4,415	-0.10%
2020/08/10	1	84.20	0	0.00	84.20	1	4,464	0.02%
2020/08/07	2	82.90	0	0.00	82.20	2	4,511	0.04%
2020/08/05	0	0.00	1	81.10	81.10	-1	4,570	-0.02%
2020/08/04	0	0.00	2	80.85	81.00	-2	4,646	-0.04%
2020/08/03	5	80.32	0	0.00	80.00	5	4,767	0.10%
2020/07/31	0	0.00	1	81.50	81.50	-1	4,813	-0.02%
2020/07/30	6	81.30	0	0.00	81.30	6	4,876	0.12%
2020/07/29	1	81.90	0	0.00	82.00	1	4,916	0.02%
2020/07/28	2	82.40	3	81.93	82.10	-1	4,944	-0.02%
2020/07/23	1	85.50	0	0.00	85.20	1	5,099	0.02%
2020/07/22	0	0.00	1	86.90	87.00	-1	5,144	-0.02%
2020/07/21	0	0.00	1	86.40	85.80	-1	5,148	-0.02%
2020/07/17	0	0.00	6	86.60	86.10	-6	5,189	-0.12%
2020/07/16	0	0.00	1	85.60	85.80	-1	5,248	-0.02%
2020/07/15	7	84.56	1	85.90	84.30	6	5,233	0.11%
2020/07/14	5	85.66	0	0.00	85.10	5	5,164	0.10%
2020/07/10	2	87.40	0	0.00	86.70	2	5,175	0.04%
2020/07/09	0	0.00	1	88.30	88.20	-1	5,182	-0.02%
2020/07/07	1	89.40	0	0.00	88.90	1	5,187	0.02%
2020/07/06	0	0.00	3	89.60	89.60	-3	5,209	-0.06%
2020/07/03	5	88.94	0	0.00	88.90	5	5,218	0.10%
2020/07/01	2	88.60	0	0.00	88.50	2	5,318	0.04%
2020/06/30	1	88.50	1	88.50	88.50	0	5,394	0.00%
2020/06/29	2	87.85	0	0.00	88.20	2	5,446	0.04%
2020/06/23	1	89.10	2	89.40	89.30	-1	5,466	-0.02%
2020/06/22	1	88.10	0	0.00	88.20	1	5,487	0.02%
2020/06/19	4	88.20	0	0.00	88.10	4	5,508	0.07%
2020/06/18	1	88.20	0	0.00	88.50	1	5,488	0.02%
2020/06/17	2	89.00	4	89.15	89.20	-2	5,502	-0.04%
2020/06/16	2	90.40	3	91.00	90.80	-1	5,523	-0.02%
2020/06/15	4	90.45	39	90.70	90.00	-35	5,539	-0.63%
2020/06/12	3	90.33	0	0.00	91.00	3	5,590	0.05%
2020/06/11	2	93.90	0	0.00	93.00	2	5,589	0.04%
2020/06/10	2	96.05	1	96.50	96.30	1	5,601	0.02%
2020/06/09	0	0.00	1	95.30	96.00	-1	5,715	-0.02%
2020/06/08	3	95.23	1	95.20	95.00	2	5,742	0.03%
2020/06/05	1	94.20	1	94.30	94.30	0	5,746	0.00%
2020/06/04	0	0.00	4	93.45	93.50	-4	5,756	-0.07%
2020/06/03	0	0.00	4.2	92.57	93.50	-4.2	5,836	-0.07%
2020/06/02	1	89.60	0	0.00	90.30	1	5,725	0.02%
2020/05/29	1	87.30	1	87.60	87.70	0	5,668	0.00%
2020/05/28	1	88.20	0	0.00	87.90	1	5,513	0.02%
2020/05/27	1.2	89.50	2	89.00	89.00	-0.8	5,500	-0.01%
2020/05/26	2	89.50	5	89.68	89.60	-3	5,526	-0.05%
2020/05/25	26	88.73	0	0.00	89.00	26	5,519	0.47%
2020/05/22	1	90.00	0	0.00	90.00	1	5,473	0.02%
2020/05/21	1	91.40	0	0.00	92.00	1	5,423	0.02%
2020/05/19	3	92.07	1	91.60	92.10	2	5,330	0.04%
2020/05/18	0	0.00	1	87.90	89.30	-1	5,156	-0.02%
2020/05/15	0	0.00	8	86.49	86.40	-8	5,048	-0.16%
2020/05/14	3	86.37	0	0.00	86.70	3	4,980	0.06%
2020/05/12	23	86.97	1	87.20	86.50	22	4,915	0.45%
2020/05/11	3	89.47	0	0.00	88.90	3	4,855	0.06%
2020/05/08	4	86.88	10	87.71	88.30	-6	4,817	-0.12%
2020/05/07	1	84.50	3	85.60	84.40	-2	4,702	-0.04%
2020/05/06	2	85.20	2	85.40	85.00	0	4,632	0.00%
2020/05/05	8	87.71	0	0.00	86.00	8	4,607	0.17%
2020/05/04	6	85.80	8	86.48	86.40	-2	4,591	-0.04%
2020/04/30	10	88.32	5	89.60	89.70	5	4,527	0.11%
2020/04/28	3	81.57	1	81.30	81.30	2	4,428	0.05%
2020/04/24	0	0.00	2	80.90	81.00	-2	4,449	-0.04%
2020/04/22	1	78.90	0	0.00	80.00	1	4,418	0.02%
2020/04/21	1	80.00	1	79.50	79.50	0	4,444	0.00%
2020/04/17	0	0.00	1	83.30	82.60	-1	4,426	-0.02%
2020/04/14	1	81.40	1	81.80	82.00	0	4,444	0.00%
2020/04/09	1	82.00	0	0.00	81.60	1	4,693	0.02%
2020/04/08	4	81.80	0	0.00	82.30	4	4,665	0.09%
2020/04/06	1	79.30	0	0.00	80.40	1	4,580	0.02%
2020/04/01	1	80.20	0	0.00	78.00	1	4,506	0.02%
2020/03/31	1	81.50	0	0.00	81.40	1	4,445	0.02%
2020/03/27	0	0.00	1	80.00	80.00	-1	4,344	-0.02%
2020/03/26	4	79.30	0	0.00	79.70	4	4,298	0.09%
2020/03/20	0	0.00	34	70.70	71.50	-34	4,210	-0.81%
2020/03/19	31	67.29	2	67.05	67.30	29	4,136	0.70%
2020/03/18	0	0.00	2	68.65	68.20	-2	4,051	-0.05%
2020/03/17	3	68.20	2	69.05	69.40	1	3,971	0.03%
2020/03/16	13	71.39	0	0.00	70.00	13	3,891	0.33%
2020/03/13	10	71.09	8	72.56	72.90	2	3,781	0.05%
2020/03/12	3	77.87	2	78.20	77.10	1	3,611	0.03%
2020/03/11	2	81.50	100	80.95	80.70	-98	3,532	-2.77%
2020/03/10	5	81.10	7	81.06	81.60	-2	3,480	-0.06%
2020/03/09	10	83.57	3	83.20	82.90	7	3,412	0.21%
2020/03/06	1	86.40	5	86.86	87.10	-4	3,284	-0.12%
2020/03/05	2	88.50	0	0.00	88.50	2	3,264	0.06%
2020/03/04	1	86.80	0	0.00	88.10	1	3,284	0.03%
2020/03/02	0	0.00	2.5	85.30	85.00	-2.5	3,238	-0.08%
2020/02/27	2	86.40	0	0.00	86.10	2	3,367	0.06%
2020/02/26	0	0.00	1.1	87.05	87.00	-1.1	3,329	-0.03%
2020/02/25	3	87.60	1	87.50	87.60	2	3,314	0.06%
2020/02/24	1	87.90	1	88.00	88.00	0	3,326	0.00%
2020/02/21	1	88.80	0	0.00	89.00	1	3,327	0.03%
2020/02/20	1	90.20	0	0.00	89.60	1	3,329	0.03%
2020/02/19	0	0.00	1	89.50	89.70	-1	3,332	-0.03%
2020/02/17	0	0.00	2	89.60	89.60	-2	3,353	-0.06%
2020/02/11	1	89.10	400	88.91	88.80	-399	3,354	-11.90%	大賣/鉅額交易
2020/02/10	1	89.90	0	0.00	89.50	1	3,313	0.03%
2020/02/07	2	88.90	3	89.17	89.20	-1	3,322	-0.03%
2020/02/06	0	0.00	5	88.98	90.50	-5	3,323	-0.15%
2020/02/05	4	87.00	0	0.00	87.00	4	3,286	0.12%
2020/02/04	2	87.40	2	88.15	88.00	0	3,243	0.00%
2020/02/03	108	87.34	1	90.00	87.50	107	3,234	3.31%	大買/鉅額交易
2020/01/31	4	90.08	2	89.95	89.90	2	3,139	0.06%
2020/01/30	7	90.87	559	90.61	89.90	-552	3,089	-17.87%	大賣/鉅額交易
2020/01/20	1	96.90	4	96.85	96.90	-3	2,990	-0.10%
2020/01/17	2	95.65	3	95.93	96.40	-1	2,998	-0.03%
2020/01/16	0	0.00	1	95.60	95.70	-1	2,995	-0.03%
2020/01/15	63	96.14	0	0.00	96.00	63	2,991	2.11%
2020/01/14	46	96.91	0	0.00	96.80	46	2,938	1.57%
2020/01/13	31	97.50	3	97.30	97.50	28	2,885	0.97%
2020/01/10	81	97.50	1	97.90	98.00	80	2,888	2.77%
2020/01/09	83	98.07	1	98.10	98.10	82	2,877	2.85%
2020/01/08	5	101.60	2	102.00	99.80	3	2,869	0.10%
2020/01/07	3	100.83	2	99.75	100.00	1	2,791	0.04%
2020/01/06	6	102.92	32	103.64	102.00	-26	2,759	-0.94%
2020/01/03	0	0.00	24	99.04	101.00	-24	2,655	-0.90%
2020/01/02	1	98.00	2	98.10	98.00	-1	2,550	-0.04%
2019/12/30	31	97.66	2	98.00	97.60	29	2,548	1.14%
2019/12/27	1	97.40	57	98.72	98.60	-56	2,568	-2.18%
2019/12/26	90	96.93	0	0.00	96.90	90	2,565	3.51%
2019/12/25	61	97.71	0	0.00	97.50	61	2,584	2.36%
2019/12/24	5	98.76	0	0.00	98.20	5	2,586	0.19%
2019/12/23	1	97.70	1	98.30	98.50	0	2,590	0.00%
2019/12/20	0	0.00	31	98.30	97.70	-31	2,598	-1.19%
2019/12/19	2	97.45	1	97.30	97.30	1	2,560	0.04%
2019/12/18	2	97.35	59	98.10	98.00	-57	2,553	-2.23%
2019/12/16	0	0.00	1	97.30	97.20	-1	2,538	-0.04%
2019/12/13	0	0.00	37	96.53	96.00	-37	2,614	-1.42%
2019/12/12	0	0.00	70	95.76	95.50	-70	2,667	-2.62%
2019/12/10	1	95.50	0	0.00	95.40	1	2,878	0.03%
2019/12/06	0	0.00	1	95.80	95.80	-1	2,917	-0.03%
2019/12/05	21	95.20	0	0.00	95.40	21	2,909	0.72%
2019/12/04	51	95.20	0	0.00	95.60	51	2,905	1.76%
2019/12/03	1	95.70	0	0.00	95.40	1	2,913	0.03%
2019/12/02	13	95.78	1	96.00	96.00	12	2,899	0.41%
2019/11/29	52	96.10	0	0.00	96.00	52	2,884	1.80%
2019/11/27	1	96.90	0	0.00	96.90	1	2,863	0.03%
2019/11/26	152	96.90	45	97.50	96.90	107	2,877	3.72%	大買/鉅額交易
2019/11/25	1	97.10	553	97.01	96.90	-552	2,714	-20.34%	大賣/鉅額交易
2019/11/22	0	0.00	1	97.00	97.00	-1	2,743	-0.04%
2019/11/21	6	96.08	0	0.00	96.50	6	2,759	0.22%
2019/11/20	40	96.10	124	96.86	96.90	-84	2,754	-3.05%	大賣/
2019/11/19	41	96.30	0	0.00	96.30	41	2,757	1.49%
2019/11/15	56	96.26	0	0.00	96.10	56	2,788	2.01%
2019/11/14	30	96.10	1	96.40	96.20	29	2,801	1.04%
2019/11/12	1	97.00	1	96.90	96.90	0	2,903	0.00%
2019/11/11	31	97.12	0	0.00	96.90	31	2,891	1.07%
2019/11/08	0	0.00	2	98.35	98.60	-2	2,888	-0.07%
2019/11/07	0	0.00	1	98.40	98.10	-1	2,894	-0.03%
2019/11/06	1	98.50	3	98.67	98.10	-2	2,901	-0.07%
2019/11/05	20	99.00	1	98.60	98.90	19	2,932	0.65%
2019/11/01	2	96.95	1	97.50	97.50	1	2,939	0.03%
2019/10/31	37	97.00	2	98.10	96.90	35	2,951	1.19%
2019/10/30	0	0.00	44	98.25	98.40	-44	2,926	-1.50%
2019/10/28	21	97.00	0	0.00	96.90	21	2,919	0.72%
2019/10/24	10	97.40	0	0.00	97.60	10	2,888	0.35%
2019/10/23	2	97.05	1	96.90	96.90	1	2,880	0.03%
2019/10/21	0	0.00	7	97.30	96.80	-7	2,886	-0.24%
2019/10/18	21	96.60	4	96.73	96.50	17	2,875	0.59%
2019/10/17	2	97.30	0	0.00	97.30	2	2,855	0.07%
2019/10/16	1	96.70	100	98.47	98.00	-99	2,836	-3.49%
2019/10/15	22	96.54	1	97.20	97.20	21	2,825	0.74%
2019/10/09	123	96.59	1	97.30	96.10	122	2,808	4.34%	大買/鉅額交易
2019/10/08	26	98.15	0	0.00	97.40	26	2,783	0.93%
2019/10/07	2	97.10	6	97.13	97.20	-4	2,774	-0.14%
2019/10/04	1.2	97.12	2	97.55	97.10	-0.8	2,780	-0.03%
2019/10/03	12	97.37	0	0.00	97.30	12	2,761	0.43%
2019/10/01	0	0.00	3	100.50	100.50	-3	2,731	-0.11%
2019/09/26	1	100.00	0	0.00	98.60	1	2,717	0.04%
2019/09/25	1	100.00	0	0.00	99.80	1	2,724	0.04%
2019/09/24	0.1	101.50	0	0.00	101.50	0.1	2,731	0.00%
2019/09/20	2	99.85	1	101.00	101.00	1	2,789	0.04%
2019/09/18	1	99.50	1	101.50	101.50	0	2,754	0.00%
2019/09/17	2	102.00	0	0.00	102.00	2	2,673	0.07%
2019/09/16	3	104.33	4	104.88	104.00	-1	2,643	-0.04%
2019/09/12	0	0.00	2	97.25	96.80	-2	2,509	-0.08%
2019/09/11	5	96.34	0	0.00	96.50	5	2,603	0.19%
2019/09/10	1	97.40	2	96.80	97.00	-1	2,594	-0.04%
2019/09/09	0	0.00	1	97.60	97.60	-1	2,622	-0.04%
2019/09/06	2	97.40	1	98.20	97.70	1	2,634	0.04%
2019/09/05	1	97.20	2	97.75	97.50	-1	2,629	-0.04%
2019/09/04	2	95.70	2	96.45	96.80	0	2,628	0.00%
2019/09/03	0	0.00	1	96.40	96.10	-1	2,612	-0.04%
2019/09/02	2.1	96.41	5	97.10	96.30	-2.9	2,612	-0.11%
2019/08/30	1	97.20	2	97.00	97.20	-1	2,620	-0.04%
2019/08/29	1	94.90	0	0.00	94.90	1	2,607	0.04%
2019/08/27	5	95.28	0	0.00	95.50	5	2,609	0.19%
2019/08/22	2	98.30	1	98.90	97.80	1	2,575	0.04%
2019/08/21	1	98.00	0	0.00	97.90	1	2,622	0.04%
2019/08/20	3	98.30	0	0.00	97.80	3	2,605	0.12%
2019/08/19	1	97.30	0	0.00	98.10	1	2,597	0.04%
2019/08/16	1.1	94.55	2	96.75	98.80	-0.9	2,581	-0.03%
2019/08/15	2	95.15	1	95.20	95.20	1	2,525	0.04%
2019/08/01	1	105.00	0	0.00	105.00	1	2,712	0.04%
2019/07/31	1	106.50	0	0.00	106.00	1	2,741	0.04%
2019/07/30	0	0.00	1	107.00	107.00	-1	2,729	-0.04%
2019/07/24	0	0.00	0.2	106.50	106.00	-0.2	2,762	-0.01%
2019/07/18	2	106.50	0	0.00	106.00	2	2,753	0.07%
2019/07/16	0	0.00	2	108.00	107.50	-2	2,723	-0.07%
2019/07/12	1	108.00	1	108.50	107.50	0	2,692	0.00%
2019/07/11	0	0.00	1	107.50	107.50	-1	2,709	-0.04%
2019/07/10	15	107.47	0	0.00	107.00	15	2,730	0.55%
2019/07/09	0	0.00	1	107.00	107.50	-1	2,728	-0.04%
2019/07/08	0.1	107.00	0	0.00	106.50	0.1	2,730	0.00%
2019/07/05	1	107.00	0	0.00	107.00	1	2,751	0.04%
2019/07/03	3	106.50	0	0.00	107.00	3	2,768	0.11%
2019/07/02	1.1	108.09	0	0.00	108.00	1.1	2,771	0.04%
2019/06/27	50	111.50	0	0.00	111.50	50	2,741	1.82%
2019/06/26	1	111.50	10	111.50	111.00	-9	2,702	-0.33%
2019/06/24	1	112.00	0	0.00	113.00	1	2,651	0.04%
2019/06/21	2	112.00	1	113.00	113.00	1	2,631	0.04%
2019/06/20	1	111.00	0	0.00	111.00	1	2,592	0.04%
2019/06/18	0	0.00	1	116.00	116.50	-1	2,378	-0.04%
2019/06/04	0	0.00	0.2	115.00	115.00	-0.2	2,430	-0.01%
2019/05/31	0.1	115.50	30	115.50	116.00	-29.9	2,408	-1.24%
2019/05/29	30	113.00	3	114.00	114.00	27	2,382	1.13%
2019/05/28	3	113.00	0	0.00	113.00	3	2,410	0.12%
2019/05/24	3	113.67	0	0.00	115.00	3	2,365	0.13%
2019/05/23	1	114.00	4	114.63	116.00	-3	2,383	-0.13%
2019/05/22	1	114.00	0	0.00	116.00	1	2,401	0.04%
2019/05/21	0	0.00	74	116.51	116.50	-74	2,410	-3.07%
2019/05/20	0	0.00	1	114.00	114.50	-1	2,352	-0.04%
2019/05/15	0	0.00	30	110.00	109.00	-30	2,415	-1.24%
2019/05/14	1	107.00	0	0.00	107.00	1	2,388	0.04%
2019/05/10	2	107.75	0	0.00	106.50	2	2,396	0.08%
2019/05/09	2	107.50	2	107.75	107.00	0	2,377	0.00%
2019/05/08	3	110.83	0	0.00	110.50	3	2,322	0.13%
2019/05/06	1	113.00	70	114.00	113.00	-69	2,282	-3.02%
2019/05/03	0	0.00	50	115.50	115.50	-50	2,289	-2.18%
2019/04/30	0	0.00	100	115.00	114.50	-100	2,300	-4.35%
2019/04/26	0.8	115.00	1	115.00	115.00	-0.2	2,322	-0.01%
2019/04/23	0	0.00	1	115.00	115.50	-1	2,343	-0.04%
2019/04/19	10	113.50	0	0.00	113.50	10	2,379	0.42%
2019/04/18	41	113.51	0	0.00	114.50	41	2,413	1.70%
2019/04/17	0	0.00	100	113.50	115.00	-100	2,510	-3.98%
2019/04/16	150	113.33	0	0.00	114.50	150	2,539	5.91%	大買/鉅額交易
2019/04/12	52	113.02	0	0.00	113.50	52	2,562	2.03%
2019/04/11	1	113.00	1	113.50	113.00	0	2,581	0.00%
2019/04/10	50	114.00	0	0.00	114.50	50	2,579	1.94%
2019/04/09	50	113.50	0	0.00	114.50	50	2,560	1.95%
2019/04/08	2	114.75	0	0.00	113.50	2	2,590	0.08%
2019/04/03	0	0.00	1	114.00	114.50	-1	2,560	-0.04%
2019/03/25	20	113.50	3	114.00	113.50	17	2,608	0.65%
2019/03/21	10	115.00	0	0.00	114.50	10	2,606	0.38%
2019/03/19	1	115.50	0	0.00	114.50	1	2,611	0.04%
2019/03/13	21	113.98	0	0.00	113.50	21	2,536	0.83%
2019/03/11	42	115.38	0	0.00	115.00	42	2,569	1.63%
2019/03/08	1	116.00	0	0.00	116.00	1	2,597	0.04%
2019/03/04	40	115.50	40	117.00	116.50	0	2,761	0.00%
2019/02/27	0	0.00	2	118.00	116.50	-2	2,784	-0.07%
2019/02/26	0	0.00	45	116.99	117.00	-45	2,756	-1.63%
2019/02/25	4	115.63	2	116.50	116.00	2	2,746	0.07%
2019/02/22	40	114.50	2	116.00	115.00	38	2,763	1.38%
2019/02/21	0	0.00	8	116.75	116.50	-8	2,739	-0.29%
2019/02/20	0	0.00	2	116.50	116.00	-2	2,730	-0.07%
2019/02/19	0	0.00	4	116.25	115.00	-4	2,757	-0.15%
2019/02/18	401	115.81	47	115.97	115.50	354	2,783	12.72%	大買/鉅額交易
2019/02/14	0	0.00	11	109.68	112.00	-11	2,831	-0.39%
2019/02/13	10.1	107.51	0	0.00	108.50	10.1	2,785	0.36%
2019/01/24	38	108.09	0	0.00	107.50	38	2,733	1.39%
2019/01/23	0	0.00	3	110.33	110.00	-3	2,730	-0.11%
2019/01/22	1	111.00	2	110.50	111.00	-1	2,747	-0.04%
2019/01/21	0	0.00	6	112.00	112.00	-6	2,760	-0.22%
2019/01/18	1	110.50	0	0.00	110.50	1	2,781	0.04%
2019/01/16	1	109.00	0	0.00	109.00	1	2,855	0.04%
2019/01/14	1	109.50	0	0.00	109.50	1	2,865	0.03%
2019/01/10	47	111.63	0	0.00	111.50	47	2,899	1.62%
2019/01/09	0	0.00	42	113.25	114.00	-42	2,909	-1.44%
2019/01/08	30.1	108.66	5	108.60	107.50	25.1	2,870	0.87%
2019/01/04	1	104.50	1	103.50	104.50	0	2,890	0.00%
2019/01/02	11	104.82	0	0.00	103.00	11	3,032	0.36%
2018/12/28	0	0.00	10	109.00	109.00	-10	3,084	-0.32%
2018/12/26	10	103.40	0	0.00	103.00	10	3,300	0.30%
2018/12/24	2	105.00	0	0.00	104.50	2	3,444	0.06%
2018/12/22	1	107.50	0	0.00	107.50	1	3,444	0.03%
2018/12/21	1	108.50	0	0.00	109.00	1	3,505	0.03%
2018/12/20	3	110.00	0	0.00	109.50	3	3,536	0.08%
2018/12/18	2	111.00	0	0.00	110.50	2	3,583	0.06%
2018/12/14	5	111.50	0	0.00	111.00	5	3,724	0.13%
2018/12/13	1	113.00	0	0.00	113.00	1	3,750	0.03%
2018/12/12	2	111.25	0	0.00	112.50	2	3,794	0.05%
2018/12/07	0	0.00	5	111.50	113.00	-5	3,871	-0.13%
2018/12/06	8	110.50	0	0.00	110.50	8	3,898	0.21%
2018/11/29	3	112.00	0	0.00	111.00	3	3,737	0.08%
2018/11/27	0	113.00	0	0.00	113.00	0	3,647	0.00%
2018/11/23	0	0.00	2	114.75	113.50	-2	3,637	-0.05%
2018/11/22	0	115.00	0	0.00	115.00	0	3,627	0.00%
2018/11/21	40	112.63	0	0.00	112.00	40	3,608	1.11%
2018/11/20	20.1	113.76	0	0.00	115.00	20.1	3,588	0.56%
2018/11/19	33	112.89	1	114.00	115.00	32	3,587	0.89%
2018/11/14	1	113.00	0	0.00	111.00	1	3,512	0.03%
2018/11/12	0.1	117.50	0	0.00	117.00	0.1	3,401	0.00%
2018/11/06	1	119.50	0	0.00	120.50	1	3,327	0.03%
2018/11/05	0.1	122.00	0	0.00	121.50	0.1	3,290	0.00%
2018/10/26	1	117.50	0	0.00	118.50	1	3,211	0.03%
2018/10/19	1	119.50	1	121.00	119.50	0	3,112	0.00%
2018/10/17	6	124.83	0	0.00	123.00	6	3,036	0.20%
2018/10/16	1	123.00	0	0.00	125.50	1	2,991	0.03%
2018/10/15	4	123.75	0	0.00	123.00	4	2,931	0.14%
2018/10/12	3	124.33	6	126.42	127.00	-3	2,874	-0.10%
2018/10/11	5	126.50	2	125.50	126.50	3	2,835	0.11%
2018/10/09	3	133.33	3	135.50	135.00	0	2,692	0.00%
2018/10/08	0	0.00	1	132.00	133.00	-1	2,635	-0.04%
2018/10/05	1	132.00	4	131.13	132.50	-3	2,557	-0.12%
2018/10/04	4	136.13	0	0.00	137.50	4	2,445	0.16%
2018/10/03	1	141.50	0	0.00	140.00	1	2,312	0.04%
2018/10/02	0	0.00	1	146.50	147.00	-1	2,193	-0.05%
2018/10/01	3	148.83	0	0.00	148.50	3	2,137	0.14%
2018/09/28	0	0.00	1	149.00	148.00	-1	2,124	-0.05%
2018/09/27	0	0.00	2	147.25	148.00	-2	2,123	-0.09%
2018/09/25	3	144.83	3.2	143.28	142.00	-0.2	2,200	-0.01%
2018/09/21	2	147.25	3	146.67	147.00	-1	2,211	-0.05%
2018/09/20	2	139.50	0	0.00	139.00	2	2,135	0.09%
2018/09/17	1	129.00	0	0.00	129.50	1	2,093	0.05%
2018/09/12	0	0.00	46	126.37	127.50	-46	2,028	-2.27%
2018/09/11	10	123.00	27	125.13	125.50	-17	2,028	-0.84%
2018/09/10	0	0.00	127	124.51	124.50	-127	2,043	-6.21%	大賣/鉅額交易
2018/09/07	77	123.00	0	0.00	123.50	77	2,052	3.75%
2018/09/06	70	122.50	0	0.00	124.00	70	2,064	3.39%
2018/09/05	23	124.15	0	0.00	124.00	23	2,057	1.12%
2018/09/04	0	0.00	10	126.00	126.50	-10	2,045	-0.49%
2018/09/03	30	124.50	0	0.00	124.50	30	2,059	1.46%
2018/08/29	0	127.00	0	0.00	128.00	0	2,053	0.00%
2018/08/24	0	0.00	4	126.00	127.00	-4	2,115	-0.19%
2018/08/20	0	0.00	5	123.50	123.50	-5	2,406	-0.21%
2018/08/16	0	0.00	0.2	120.50	120.50	-0.2	2,381	-0.01%
2018/08/10	0	0.00	100	120.00	120.50	-100	2,495	-4.01%
2018/08/08	0	0.00	5	120.80	121.00	-5	2,568	-0.19%
2018/08/07	100	119.00	0	0.00	119.00	100	2,608	3.83%
2018/07/31	5	120.00	0	0.00	120.50	5	2,739	0.18%
2018/07/20	0.1	120.50	0	0.00	120.50	0.1	2,730	0.00%
2018/07/19	0	0.00	3	119.50	120.00	-3	2,746	-0.11%
2018/07/13	0	0.00	10	120.50	121.00	-10	2,795	-0.36%
2018/07/11	0	0.00	2	119.00	119.00	-2	2,830	-0.07%
2018/07/09	0.1	118.00	1	118.50	117.50	-0.9	2,832	-0.03%
2018/07/06	10	116.00	0	0.00	116.00	10	2,838	0.35%
2018/07/05	0	0.00	10	118.50	119.00	-10	2,833	-0.35%
2018/07/04	20	116.08	3	117.67	115.50	17	2,793	0.61%
2018/07/03	1	124.00	7	123.64	123.00	-6	2,745	-0.22%
2018/07/02	0	0.00	1	121.00	121.00	-1	2,662	-0.04%
2018/06/27	3	120.67	0	0.00	121.00	3	2,532	0.12%
2018/06/21	3	120.00	0	0.00	119.50	3	2,571	0.12%
2018/06/20	0	0.00	0.2	121.00	121.00	-0.2	2,697	-0.01%
2018/06/19	2	118.25	1	120.00	118.50	1	2,760	0.04%
2018/06/14	1	119.50	0	0.00	119.50	1	2,980	0.03%
2018/06/13	1	121.00	0	0.00	121.00	1	2,953	0.03%
2018/06/12	0	0.00	0.2	123.00	123.00	-0.2	3,033	-0.01%
2018/06/05	2	121.00	0	0.00	121.50	2	3,003	0.07%
2018/06/01	2	120.50	0	0.00	122.00	2	2,976	0.07%
2018/05/28	2	121.00	20	120.25	121.00	-18	2,734	-0.66%
2018/05/25	2	122.00	0	0.00	122.50	2	2,746	0.07%
2018/05/23	1	123.00	0	0.00	122.00	1	2,795	0.04%
2018/05/22	1	126.00	6	125.92	125.00	-5	2,793	-0.18%
2018/05/21	0	0.00	2	126.00	125.50	-2	2,812	-0.07%
2018/05/18	1	124.00	0	0.00	124.00	1	2,851	0.04%
2018/05/17	0	0.00	7	125.29	125.50	-7	2,886	-0.24%
2018/05/15	4	122.88	1	124.50	122.50	3	2,998	0.10%
2018/05/14	0	0.00	7	128.36	125.50	-7	3,060	-0.23%
2018/05/11	5	126.00	1	125.00	125.50	4	3,090	0.13%
2018/05/10	0	0.00	10	124.50	123.00	-10	3,071	-0.33%
2018/05/08	0	0.00	7	121.50	121.50	-7	3,059	-0.23%
2018/04/25	0	0.00	1	118.00	120.50	-1	3,175	-0.03%
2018/04/23	0	0.00	1	120.00	119.00	-1	3,282	-0.03%
2018/04/18	0	0.00	3	119.00	118.50	-3	3,319	-0.09%
2018/04/17	2	118.00	0	0.00	117.50	2	3,346	0.06%
2018/04/16	1	120.50	5	121.49	119.00	-4	3,382	-0.12%
2018/04/10	5	117.50	0	0.00	117.50	5	3,589	0.14%
2018/04/09	7	118.86	0	0.00	119.00	7	3,633	0.19%
2018/03/28	0	0.00	11	118.91	118.50	-11	3,739	-0.29%
2018/03/26	0	0.00	1	118.00	118.50	-1	3,735	-0.03%
2018/03/23	2	116.50	10	117.00	117.50	-8	3,725	-0.21%
2018/03/22	1	116.50	43	116.50	116.50	-42	3,602	-1.17%
2018/03/21	42	106.00	0.8	120.00	106.00	41.2	3,532	1.17%
2018/03/20	1	115.00	0	0.00	115.50	1	3,294	0.03%
2018/03/16	0	0.00	40	116.88	116.00	-40	3,357	-1.19%
2018/03/12	11	115.55	0	0.00	116.00	11	3,262	0.34%
2018/03/07	0	0.00	2	114.50	113.00	-2	3,441	-0.06%
2018/03/02	2	112.00	0	0.00	112.50	2	3,473	0.06%
2018/03/01	0.1	115.00	0	0.00	114.50	0.1	3,455	0.00%
2018/02/26	0	0.00	2	116.50	118.00	-2	3,385	-0.06%
2018/02/23	0.1	115.50	0	0.00	115.50	0.1	3,343	0.00%
2018/02/21	1	115.50	1	115.50	115.50	0	3,367	0.00%
2018/02/12	3	112.50	0	0.00	111.50	3	3,318	0.09%
2018/02/08	0	0.00	0.2	118.00	115.50	-0.2	3,217	0.00%
2018/02/06	15	111.50	0	0.00	113.00	15	3,076	0.49%
2018/02/05	32	118.44	0	0.00	119.50	32	2,989	1.07%
2018/02/02	6	121.50	3	121.00	120.50	3	2,921	0.10%
2018/01/26	0	0.00	1	123.50	124.00	-1	2,826	-0.04%
2018/01/24	1	121.00	0	0.00	121.50	1	2,770	0.04%
2018/01/23	0	0.00	7	121.21	122.50	-7	2,749	-0.25%
2018/01/22	3	120.50	2	119.00	120.50	1	2,718	0.04%
2018/01/18	0	0.00	1	122.00	120.50	-1	2,663	-0.04%
2018/01/17	0	0.00	11.1	122.43	120.00	-11.1	2,637	-0.42%
2018/01/15	0	0.00	2	120.00	120.00	-2	2,557	-0.08%
2018/01/11	5	119.50	0	0.00	119.50	5	2,657	0.19%
2018/01/10	5	120.00	0	0.00	120.00	5	2,645	0.19%
2018/01/08	0	0.00	96	120.63	122.00	-96	2,523	-3.80%
2018/01/05	0	0.00	4	119.88	120.00	-4	2,479	-0.16%
2018/01/04	0	0.00	4	118.63	119.00	-4	2,477	-0.16%
2018/01/03	0	0.00	3	117.33	117.50	-3	2,465	-0.12%
2018/01/02	0	0.00	2	116.75	115.00	-2	2,433	-0.08%

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－9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－9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-復北券商分點個股進出
元大-復北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-復北 券商分點個股進出 元大-復北 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-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析