精誠 (6214)-統一-城中券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
152.0
漲跌
▼4.5
漲幅
-2.88%
成交量
6,206張
產業
上市資訊服務類股
437人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精誠 (6214)籌碼相關－統一-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	140	152.09	33	152.17	152.00	107	1,889	5.66%	大買/鉅額交易
2024/12/12	146	154.07	95	153.97	156.50	51	1,832	2.78%	大買/
2024/12/11	230	163.62	239	163.93	162.50	-9	1,622	-0.55%	大買/大賣/
2024/12/10	211	157.81	112	158.52	160.00	99	1,298	7.62%	大買/大賣/
2024/12/09	215	156.89	572	156.49	164.00	-357	1,173	-30.41%	大買/大賣/鉅額交易
2024/12/06	411	156.87	11	153.41	157.00	400	989	40.44%	大買/鉅額交易
2024/12/05	0	0.00	12	134.13	143.00	-12	764	-1.57%
2024/12/04	5	130.00	0	0.00	130.00	5	706	0.71%
2024/12/02	9	129.11	0	0.00	128.00	9	695	1.29%
2024/11/29	1	128.00	0	0.00	128.50	1	691	0.14%
2024/11/28	0	0.00	2	128.00	127.00	-2	689	-0.29%
2024/11/26	1	131.50	0	0.00	130.50	1	677	0.15%
2024/11/22	1	130.50	0	0.00	130.00	1	659	0.15%
2024/11/21	4	129.75	0	0.00	130.50	4	657	0.61%
2024/11/15	0	0.00	0	134.00	135.00	0	646	0.00%
2024/11/13	1	136.00	0	0.00	135.00	1	635	0.16%
2024/11/12	2	136.50	0	0.00	136.50	2	631	0.32%
2024/11/06	2	141.50	2	140.00	142.00	0	604	0.00%
2024/10/30	0	0.00	1	132.00	133.50	-1	605	-0.17%
2024/10/29	1	128.50	1	133.00	133.00	0	602	0.00%
2024/10/28	0	0.00	1	130.00	130.00	-1	609	-0.16%
2024/10/25	1	133.00	11	131.91	131.00	-10	614	-1.63%
2024/10/24	4	133.00	4	131.50	132.00	0	614	0.00%
2024/10/23	1	129.50	0	0.00	128.50	1	595	0.17%
2024/10/18	1	127.50	0	0.00	128.00	1	612	0.16%
2024/10/15	2	130.00	3	130.67	130.00	-1	645	-0.15%
2024/10/07	0	0.00	0.5	127.00	126.50	-0.5	693	-0.08%
2024/09/30	1	126.50	0	0.00	127.00	1	703	0.14%
2024/09/25	1	127.50	0	0.00	127.00	1	746	0.13%
2024/09/16	0	0.00	1	130.00	129.50	-1	783	-0.13%
2024/09/13	7	124.21	8	126.44	127.00	-1	786	-0.13%
2024/08/30	0	0.00	3	120.00	121.00	-3	884	-0.34%
2024/08/22	0	0.00	2	119.00	118.50	-2	902	-0.22%
2024/08/14	0	0.00	1	117.00	118.50	-1	933	-0.11%
2024/08/13	0	0.00	2	116.00	117.00	-2	934	-0.21%
2024/08/12	5	116.50	0	0.00	117.00	5	941	0.53%
2024/08/08	1	113.50	0	0.00	112.50	1	950	0.11%
2024/08/06	1	106.50	0	0.00	108.00	1	957	0.10%
2024/08/05	1	108.51	2	108.50	108.50	-1	976	-0.10%
2024/07/31	0	120.00	1	120.00	122.00	-1	1,001	-0.10%
2024/07/30	1	121.99	1	121.00	122.00	0	985	0.00%
2024/07/29	0	0.00	3	124.17	123.00	-3	986	-0.30%
2024/07/19	1	125.50	0	0.00	126.00	1	988	0.10%
2024/07/18	0	0.00	1	127.50	127.50	-1	999	-0.10%
2024/07/16	3	133.66	0	0.00	134.00	3	993	0.30%
2024/07/15	0	0.00	3	128.50	129.00	-3	966	-0.31%
2024/07/12	3	124.00	0	0.00	123.50	3	943	0.32%
2024/07/10	1	122.50	5	124.00	123.50	-4	941	-0.42%
2024/07/03	5	123.00	2	121.50	121.50	3	939	0.32%
2024/07/01	7	122.86	0	0.00	122.00	7	911	0.77%
2024/06/28	1	123.00	0	0.00	124.50	1	895	0.11%
2024/06/27	3	124.34	0	0.00	124.00	3	879	0.34%
2024/06/25	0	0.00	1	127.00	129.00	-1	857	-0.12%
2024/06/24	3	132.00	0	0.00	132.00	3	827	0.36%
2024/06/21	0	0.00	0	137.00	135.50	0	816	0.00%
2024/06/19	0	0.00	2	134.75	139.00	-2	828	-0.24%
2024/06/18	0	0.00	1	129.50	130.00	-1	783	-0.13%
2024/06/14	5	128.00	0	0.00	128.00	5	791	0.63%
2024/06/11	0	0.00	2	128.25	127.00	-2	850	-0.24%
2024/06/06	0	0.00	4	125.00	124.00	-4	843	-0.47%
2024/05/30	2	120.00	2	121.00	121.00	0	846	0.00%
2024/05/29	1	121.00	0	0.00	120.50	1	849	0.12%
2024/05/24	1	119.50	0	0.00	121.00	1	870	0.11%
2024/05/23	1	122.50	0	0.00	122.00	1	862	0.12%
2024/05/20	3	123.67	0	0.00	123.50	3	857	0.35%
2024/05/14	0	0.00	1	126.00	125.00	-1	855	-0.12%
2024/05/09	3	125.50	1	123.50	123.00	2	835	0.24%
2024/05/08	0	131.00	1.1	129.66	133.00	-1.1	813	-0.13%
2024/05/07	0.1	128.93	0	0.00	127.50	0.1	787	0.01%
2024/05/06	1	126.00	2	125.50	126.50	-1	772	-0.13%
2024/05/03	1	123.50	1	125.00	124.00	0	767	0.00%
2024/05/02	1	122.50	0	0.00	123.50	1	769	0.13%
2024/04/30	0	0.00	1	124.50	125.00	-1	765	-0.13%
2024/04/29	1	125.00	2	124.75	125.50	-1	762	-0.13%
2024/04/26	1	121.00	0	0.00	122.00	1	754	0.13%
2024/04/25	1	120.50	0	0.00	121.50	1	759	0.13%
2024/04/24	0	0.00	2	124.50	124.50	-2	769	-0.26%
2024/04/22	1	121.00	1	123.50	120.50	0	759	0.00%
2024/04/16	2	117.75	0	0.00	117.50	2	777	0.26%
2024/04/11	1	121.00	0	0.00	121.50	1	799	0.13%
2024/04/10	0	0.00	1	123.00	124.00	-1	799	-0.13%
2024/03/28	1	118.50	3	118.50	118.50	-2	834	-0.24%
2024/03/26	3	117.50	0	117.50	117.50	3	838	0.36%
2024/03/25	1	121.50	8	125.13	121.50	-7	842	-0.83%
2024/03/22	13	126.50	15	125.43	122.00	-2	833	-0.24%
2024/03/19	2	118.50	1	118.00	118.00	1	793	0.13%
2024/03/18	1	119.49	3	119.17	119.50	-2	781	-0.25%
2024/03/12	6	114.50	0	0.00	114.00	6	711	0.84%
2024/03/04	0	113.00	0	0.00	113.00	0	692	0.00%
2024/02/26	1	114.50	0	0.00	114.00	1	670	0.15%
2024/02/23	0	0.00	0.5	114.50	114.50	-0.5	673	-0.07%
2024/02/20	0	0.00	1	116.00	116.50	-1	670	-0.15%
2024/02/19	0	0.00	2	116.50	116.00	-2	664	-0.30%
2024/02/16	2	116.50	0	0.00	116.50	2	666	0.30%
2024/02/01	0	0.00	1	116.00	115.50	-1	666	-0.15%
2024/01/31	0	0.00	4	115.50	115.50	-4	664	-0.60%
2024/01/25	0	0.00	1.4	114.00	115.00	-1.4	670	-0.21%
2024/01/22	0	0.00	2	115.00	115.50	-2	674	-0.30%
2024/01/18	1	115.50	0	0.00	116.00	1	662	0.15%
2024/01/17	3	111.50	0	0.00	111.00	3	642	0.47%
2024/01/10	2	115.25	101	116.13	115.00	-99	661	-14.97%	大賣/
2024/01/03	52	114.58	3	114.00	114.00	49	635	7.72%
2024/01/02	53	115.35	0	0.00	117.50	53	627	8.45%
2023/12/21	0	0.00	2	113.00	113.00	-2	606	-0.33%
2023/12/20	0	0.00	2	113.00	113.00	-2	599	-0.33%
2023/12/15	0	0.00	1	109.50	110.00	-1	576	-0.17%
2023/12/14	1	110.50	1.1	109.95	110.50	-0.1	573	-0.02%
2023/12/04	0	0.00	10	106.50	106.50	-10	608	-1.64%
2023/12/01	10	107.00	0	0.00	107.50	10	612	1.63%
2023/11/27	1	102.50	0	0.00	102.00	1	608	0.16%
2023/11/22	1	103.00	0	0.00	103.50	1	622	0.16%
2023/11/07	0	0.00	1	102.00	102.00	-1	721	-0.14%
2023/11/06	1	103.00	0	0.00	103.00	1	746	0.13%
2023/10/18	1	106.00	0	0.00	105.00	1	1,799	0.06%
2023/09/27	2	103.50	0	0.00	104.50	2	1,905	0.10%
2023/09/21	0	0.00	1	104.00	104.50	-1	1,986	-0.05%
2023/09/19	0	0.00	1	105.50	105.00	-1	2,037	-0.05%
2023/09/11	0	0.00	3	103.50	103.50	-3	2,462	-0.12%
2023/09/07	2	112.00	0	0.00	112.00	2	2,555	0.08%
2023/09/01	1	111.50	0	0.00	109.50	1	2,648	0.04%
2023/08/24	1	112.00	0	0.00	113.00	1	3,022	0.03%
2023/08/17	0	0.00	0.9	110.00	110.50	-0.9	3,126	-0.03%
2023/08/14	1	107.00	4	106.50	106.00	-3	3,304	-0.09%
2023/08/10	0.2	109.50	1	109.50	110.00	-0.9	3,363	-0.03%
2023/08/08	1	113.00	0	0.00	113.50	1	3,388	0.03%
2023/08/07	2	115.00	0	0.00	115.50	2	3,394	0.06%
2023/08/02	0	0.00	15	112.30	111.00	-15	3,367	-0.45%
2023/08/01	0	0.00	29	112.45	112.50	-29	3,403	-0.85%
2023/07/31	18	118.28	17.1	117.38	117.50	0.9	3,353	0.03%
2023/07/28	1	110.00	0	0.00	112.50	1	3,220	0.03%
2023/07/27	24	114.48	48.9	112.84	112.50	-24.9	3,182	-0.78%
2023/07/26	91.9	122.29	14	115.39	111.00	77.9	3,086	2.53%
2023/07/25	5.1	115.69	1.2	115.39	118.00	3.9	2,854	0.14%
2023/07/24	2	112.25	9	110.89	107.50	-7	2,701	-0.26%
2023/07/21	10	111.40	1	110.50	112.00	9	2,618	0.34%
2023/07/20	0	0.00	3	101.00	104.50	-3	2,535	-0.12%
2023/07/19	0	0.00	1	103.50	103.00	-1	2,511	-0.04%
2023/07/18	2	106.25	0	0.00	106.50	2	2,489	0.08%
2023/07/10	0	0.00	1	103.00	103.00	-1	2,405	-0.04%
2023/07/06	1	106.00	2	106.25	106.00	-1	2,375	-0.04%
2023/06/30	3	108.50	0	0.00	110.00	3	2,304	0.13%
2023/06/26	0	0.00	1	107.00	106.00	-1	2,201	-0.05%
2023/06/21	1	109.50	1	110.50	108.50	0	2,177	0.00%
2023/06/20	0	0.00	1	116.00	116.00	-1	2,124	-0.05%
2023/06/19	1	117.00	1	117.00	117.00	0	2,055	0.00%
2023/06/16	19	115.87	23	115.80	114.00	-4	2,014	-0.20%
2023/06/15	6	112.33	3	112.67	112.00	3	1,879	0.16%
2023/06/13	1	104.00	1	104.00	103.50	0	1,717	0.00%
2023/06/09	1	99.60	0	0.00	99.50	1	1,624	0.06%
2023/06/06	1	101.00	2	101.25	100.50	-1	1,555	-0.06%
2023/06/05	9	104.44	6	106.00	102.00	3	1,511	0.20%
2023/06/01	0	0.00	6	99.35	100.00	-6	1,212	-0.50%
2023/05/30	0	0.00	2	100.50	98.80	-2	1,170	-0.17%
2023/05/29	1	101.50	0	0.00	101.00	1	1,133	0.09%
2023/05/26	26	100.40	25	98.22	98.00	1	1,084	0.09%
2023/05/25	1	97.50	0	0.00	97.40	1	1,029	0.10%
2023/05/24	1	98.50	0	0.00	98.50	1	1,014	0.10%
2023/05/23	0	0.00	3	96.87	97.60	-3	992	-0.30%
2023/05/22	3	96.10	0	0.00	96.20	3	966	0.31%
2023/05/19	0	0.00	39	98.54	94.80	-39	943	-4.13%
2023/05/18	129	99.67	90	100.35	98.00	39	881	4.42%	大買/
2023/05/17	2	94.65	4	94.23	94.00	-2	744	-0.27%
2023/05/16	4	93.43	4	91.98	92.30	0	693	0.00%
2023/05/15	25	93.09	22	90.21	91.20	3	654	0.46%
2023/05/09	1	91.50	6	90.02	90.00	-5	540	-0.92%
2023/05/08	3	90.30	4	90.13	89.30	-1	488	-0.20%
2023/05/05	0	0.00	5	87.10	86.70	-5	406	-1.23%
2023/05/04	12	86.39	0	0.00	85.40	12	373	3.21%
2023/05/03	0	0.00	3	82.20	82.20	-3	328	-0.91%
2023/04/24	6	80.27	3	80.13	79.70	3	321	0.93%
2023/04/19	0.5	81.73	0	0.00	81.20	0.5	319	0.16%
2023/04/10	0	0.00	1	79.60	80.30	-1	291	-0.34%
2023/03/23	1	78.90	0	0.00	78.80	1	386	0.26%
2023/03/13	0.5	75.30	0	0.00	75.30	0.5	362	0.13%
2023/02/16	0	75.40	0	0.00	75.40	0	350	0.00%
2023/02/14	0	0.00	1	75.30	75.30	-1	362	-0.28%
2023/02/10	0	75.15	0	0.00	74.60	0	376	0.00%
2023/02/09	0	75.50	0	0.00	75.30	0	376	0.00%
2023/02/06	1	74.80	0	0.00	74.90	1	385	0.26%
2023/02/02	0	75.20	0	0.00	75.20	0	400	0.00%
2023/01/31	0	74.30	0	0.00	74.30	0	418	0.00%
2022/11/30	0	0.00	49	69.01	69.90	-49	355	-13.79%
2022/11/17	9	67.27	0	0.00	67.30	9	337	2.67%
2022/11/16	13	67.50	0	0.00	67.00	13	335	3.87%
2022/11/14	0	0.00	0.4	67.30	67.40	-0.4	331	-0.12%
2022/11/09	3	66.50	0	0.00	66.50	3	317	0.94%
2022/11/03	24	65.96	0	0.00	65.80	24	294	8.16%
2022/10/20	0	64.20	0	0.00	63.60	0	222	0.01%
2022/10/11	0	66.00	0	0.00	65.60	0	138	0.01%
2022/09/28	0	68.15	0	0.00	66.80	0	130	0.03%
2022/09/27	0	69.90	0	0.00	69.70	0	124	0.03%
2022/09/19	0	71.00	0	0.00	71.10	0	126	0.01%
2022/09/16	0	71.60	0	0.00	71.40	0	128	0.01%
2022/09/15	0.1	71.98	0	0.00	72.00	0.1	133	0.05%
2022/09/14	0.1	72.05	0	0.00	71.70	0.1	146	0.05%
2022/08/04	0	71.50	0	0.00	71.50	0	202	0.02%
2022/08/03	0	72.50	0	0.00	72.70	0	200	0.01%
2022/08/02	0.1	73.23	0	0.00	72.70	0.1	204	0.03%
2022/08/01	0	73.80	0	0.00	73.90	0	200	0.01%
2022/07/29	0	74.00	0	0.00	73.50	0	202	0.01%
2022/07/12	0	71.50	0	0.00	71.70	0	218	0.01%
2022/06/23	0	71.60	0	0.00	71.50	0	231	0.01%
2022/06/01	0	0.00	1	79.10	79.10	-1	246	-0.40%
2022/05/12	0	75.90	0	0.00	75.00	0	325	0.01%
2022/05/11	0	78.00	0	0.00	77.10	0	323	0.01%
2022/05/10	0	78.30	0	0.00	78.20	0	322	0.01%
2022/05/05	0	80.30	0	0.00	80.30	0	325	0.01%
2022/05/04	0	80.30	0	0.00	80.10	0	325	0.01%
2022/04/28	0	80.20	0	0.00	79.90	0	328	0.01%
2022/03/23	0	80.80	0	0.00	80.60	0	313	0.00%
2022/03/22	0	80.60	0	0.00	80.30	0	323	0.01%
2022/03/16	1	80.80	0	0.00	80.80	1	301	0.33%
2022/03/07	0	80.95	0	0.00	80.50	0	296	0.01%
2022/03/04	0	82.70	12	82.28	82.30	-12	287	-4.17%
2022/03/03	0	0.00	1	83.10	82.70	-1	288	-0.35%
2022/03/02	0	0.00	3	83.10	82.70	-3	290	-1.03%
2022/03/01	0	0.00	1	82.40	83.20	-1	289	-0.35%
2022/02/25	0	82.65	0	0.00	82.40	0	288	0.01%
2022/02/24	0	83.30	0	0.00	82.70	0	285	0.01%
2022/02/23	0	83.70	0	0.00	83.60	0	272	0.01%
2022/02/22	0	83.60	0	0.00	83.40	0	274	0.01%
2022/02/21	2	83.35	0	0.00	83.50	2	276	0.73%
2022/02/18	2	83.40	0	0.00	83.40	2	274	0.73%
2022/02/17	0.1	83.74	0	0.00	83.40	0.1	272	0.04%
2022/02/16	0.1	83.93	0	0.00	83.50	0.1	265	0.03%
2022/02/15	0.1	84.10	0	0.00	83.50	0.1	258	0.02%
2022/02/14	0	84.20	0	0.00	84.10	0	247	0.01%
2022/02/07	2	84.50	0	0.00	84.50	2	242	0.83%
2021/12/23	0	0.00	1	84.10	84.20	-1	269	-0.37%
2021/12/20	0	83.90	0	0.00	83.80	0	270	0.01%
2021/12/16	0	84.00	0	0.00	83.60	0	251	0.02%
2021/12/15	0.1	84.55	0	0.00	84.10	0.1	241	0.03%
2021/12/14	0.1	85.00	0	0.00	84.60	0.1	234	0.03%
2021/12/13	0.1	85.30	0	0.00	85.00	0.1	231	0.03%
2021/12/10	0	85.50	0	0.00	85.20	0	227	0.02%
2021/12/08	2	85.40	0	0.00	85.40	2	228	0.87%
2021/12/07	5	85.50	0	0.00	85.30	5	228	2.19%
2021/12/03	3	86.00	0	0.00	86.10	3	226	1.33%
2021/11/29	2	85.90	2	85.80	85.80	0	225	0.00%
2021/11/26	2	85.70	0	0.00	85.60	2	224	0.89%
2021/11/25	0	0.00	5	86.70	86.40	-5	221	-2.26%
2021/11/19	0	0.00	13	87.23	87.40	-13	221	-5.87%
2021/11/03	2	85.90	1	86.00	86.40	1	213	0.47%
2021/10/29	6	85.82	0	0.00	86.30	6	217	2.76%
2021/10/27	2	86.50	0	0.00	86.50	2	219	0.91%
2021/10/22	0	0.00	6	86.80	87.20	-6	238	-2.52%
2021/10/21	0	0.00	2	88.00	88.00	-2	239	-0.84%
2021/10/14	6	85.18	0	0.00	85.30	6	257	2.33%
2021/10/13	4	85.73	0	0.00	85.60	4	264	1.51%
2021/10/12	6	86.35	0	0.00	86.50	6	269	2.22%
2021/10/08	0	0.00	3	86.90	87.00	-3	307	-0.98%
2021/09/27	1	87.00	0	0.00	87.10	1	401	0.25%
2021/09/17	0	0.00	1	86.90	87.50	-1	412	-0.24%
2021/09/16	0	0.00	4	86.90	86.90	-4	418	-0.96%
2021/09/15	5	86.30	0	0.00	86.10	5	419	1.19%
2021/09/14	0	0.00	5	87.40	87.40	-5	418	-1.19%
2021/09/09	2	85.00	0	0.00	85.00	2	421	0.47%
2021/09/08	3	85.13	0	0.00	85.00	3	422	0.71%
2021/08/17	0	0.00	9	84.70	84.90	-9	443	-2.03%
2021/08/16	0.1	85.40	0	0.00	84.70	0.1	442	0.01%
2021/07/20	0.1	85.60	0.2	86.80	86.80	-0.2	521	-0.04%
2021/07/15	9	85.60	0	0.00	85.80	9	518	1.73%
2021/07/14	0	0.00	0.9	90.00	89.90	-0.9	491	-0.17%
2021/06/25	1	89.10	1	89.40	89.40	0	447	0.00%
2021/06/23	0	0.00	10	87.38	87.60	-10	443	-2.26%
2021/06/22	0	0.00	10	87.90	87.60	-10	446	-2.24%
2021/06/18	0	0.00	18	89.22	89.00	-18	444	-4.05%
2021/06/17	0	0.00	1	88.60	89.20	-1	446	-0.22%
2021/06/07	0	0.00	13	87.04	87.00	-13	495	-2.62%
2021/06/02	0	0.00	5	88.30	87.90	-5	503	-0.99%
2021/05/20	10	85.50	0	0.00	85.70	10	517	1.93%
2021/05/19	18	86.28	0	0.00	86.50	18	516	3.49%
2021/05/18	8	85.90	0	0.00	87.00	8	520	1.54%
2021/05/17	10	84.50	0	0.00	85.90	10	529	1.89%
2021/05/14	0	0.00	47	88.20	88.00	-47	521	-9.02%
2021/05/13	10	84.94	0	0.00	85.70	10	512	1.95%
2021/05/12	42	86.35	0	0.00	86.10	42	505	8.32%
2021/05/11	5	88.20	0	0.00	88.20	5	488	1.02%
2021/04/23	0	0.00	5	90.22	90.90	-5	495	-1.01%
2021/04/21	0	0.00	1	91.10	91.20	-1	489	-0.20%
2021/04/20	0	0.00	15	90.80	90.70	-15	486	-3.08%
2021/04/19	0	0.00	34	90.52	91.00	-34	486	-6.99%
2021/04/15	0	0.00	1	88.10	87.90	-1	480	-0.21%
2021/04/14	0	0.00	2	87.30	87.30	-2	477	-0.42%
2021/04/09	10	87.20	0	0.00	86.90	10	485	2.06%
2021/04/08	35	87.33	0	0.00	87.50	35	482	7.25%
2021/04/07	0	0.00	10	87.29	87.20	-10	485	-2.06%
2021/03/31	0	0.00	5	88.00	87.60	-5	489	-1.02%
2021/03/29	0	0.00	10	88.40	87.90	-10	492	-2.03%
2021/03/22	0	0.00	10	88.20	88.20	-10	564	-1.77%
2021/03/15	0	0.00	5	87.00	87.50	-5	554	-0.90%
2021/03/12	5	86.36	0	0.00	86.70	5	551	0.91%
2021/03/11	13.4	85.88	0	0.00	85.90	13.4	554	2.42%
2021/03/10	0	0.00	37	85.71	85.60	-37	552	-6.69%
2021/03/05	3	85.90	3	86.20	86.20	0	550	0.00%
2021/03/03	0	0.00	5	85.60	86.00	-5	549	-0.91%
2021/03/02	0	0.00	2	86.00	85.60	-2	549	-0.36%
2021/02/26	0	0.00	2	85.50	85.80	-2	551	-0.36%
2021/02/25	0	0.00	16	86.37	86.50	-16	548	-2.92%
2021/02/24	0	86.50	5	86.62	86.40	-5	547	-0.91%
2021/02/23	12	86.20	12	86.20	86.30	0	545	0.00%
2021/02/19	5	85.78	0	0.00	86.00	5	539	0.93%
2021/02/17	5	85.90	0	0.00	86.80	5	532	0.94%
2021/02/05	0	0.00	5	84.00	84.30	-5	522	-0.96%
2021/02/04	1	83.70	11	83.45	84.20	-10	525	-1.90%
2021/02/02	0	0.00	2	83.70	83.60	-2	527	-0.38%
2021/01/27	9	84.32	0	0.00	84.10	9	512	1.76%
2021/01/26	0	0.00	38	84.36	84.40	-38	509	-7.46%
2021/01/25	0	0.00	22	84.10	84.50	-22	502	-4.37%
2021/01/21	6	85.20	0	0.00	84.90	6	487	1.23%
2021/01/20	1	85.30	0	0.00	85.20	1	478	0.21%
2021/01/15	5	86.10	5	86.10	86.40	0	461	0.00%
2021/01/13	10	86.85	0.1	86.60	86.80	9.9	456	2.16%
2021/01/12	10	86.65	0	0.00	86.50	10	453	2.20%
2021/01/08	20	86.20	0	0.00	86.60	20	437	4.57%
2021/01/07	10	86.70	0	0.00	86.70	10	432	2.31%
2021/01/06	7	87.43	0	0.00	87.30	7	426	1.64%
2021/01/05	2	87.60	0	0.00	87.90	2	417	0.48%
2020/12/31	0	0.00	5	87.80	87.70	-5	419	-1.19%
2020/12/25	0	0.00	10	88.39	87.90	-10	413	-2.42%
2020/12/24	0	0.00	1	87.30	86.70	-1	406	-0.25%
2020/12/23	0	0.00	2	86.50	86.30	-2	403	-0.50%
2020/12/22	0	0.00	21	87.93	87.20	-21	402	-5.22%
2020/12/21	0	0.00	5	88.40	88.60	-5	404	-1.24%
2020/12/18	0	0.00	1	87.19	87.00	-1	391	-0.26%
2020/12/17	0	0.00	31	88.73	87.10	-31	379	-8.17%
2020/12/10	0	0.00	2	86.10	86.10	-2	328	-0.61%
2020/12/07	0	0.00	2	85.00	85.00	-2	322	-0.62%
2020/12/02	0	0.00	5	83.70	83.60	-5	335	-1.49%
2020/12/01	5	84.00	0	0.00	84.10	5	338	1.48%
2020/11/30	2	84.70	10	84.70	84.50	-8	338	-2.37%
2020/11/26	1	84.50	0	0.00	84.60	1	345	0.29%
2020/11/25	3	84.70	4	84.65	84.50	-1	358	-0.28%
2020/11/23	0	0.00	3	84.40	84.30	-3	359	-0.83%
2020/11/20	0	0.00	3	83.90	83.50	-3	364	-0.82%
2020/11/18	5	83.10	0	0.00	83.20	5	421	1.19%
2020/11/17	10	83.20	0	0.00	83.00	10	437	2.29%
2020/11/16	0	0.00	17	83.48	82.90	-17	461	-3.69%
2020/11/13	2	82.90	55	83.01	82.90	-53	478	-11.08%
2020/11/12	0	0.00	48	82.55	82.70	-48	485	-9.89%
2020/11/11	0	0.00	13	81.60	81.90	-13	484	-2.68%
2020/11/10	0	0.00	2	81.90	81.80	-2	486	-0.41%
2020/11/09	0	0.00	100	81.84	82.00	-100	487	-20.50%
2020/11/05	0	0.00	1	82.10	82.30	-1	505	-0.20%
2020/11/03	2	81.25	0	0.00	81.10	2	557	0.36%
2020/11/02	1	81.00	0	0.00	81.10	1	565	0.18%
2020/10/29	3	81.23	0	0.00	81.50	3	567	0.53%
2020/10/28	5	81.80	0	0.00	81.90	5	571	0.87%
2020/10/26	0	0.00	1	82.60	82.40	-1	582	-0.17%
2020/10/22	0	0.00	8	82.33	82.50	-8	605	-1.32%
2020/10/21	0	0.00	3	82.40	81.90	-3	613	-0.49%
2020/10/19	0	0.00	1	82.40	82.30	-1	630	-0.16%
2020/10/16	5	81.60	0	0.00	81.40	5	639	0.78%
2020/10/14	0	0.00	7	82.54	82.10	-7	692	-1.01%
2020/10/07	5	81.90	0	0.00	81.90	5	733	0.68%
2020/10/05	6	81.75	0	0.00	81.70	6	834	0.72%
2020/09/29	27	82.00	0	0.00	82.10	27	894	3.02%
2020/09/25	0	0.00	2	82.40	81.50	-2	948	-0.21%
2020/09/24	21	82.34	0	0.00	81.60	21	971	2.16%
2020/09/22	2	84.25	1	84.80	84.60	1	993	0.10%
2020/09/21	0	0.00	5.2	85.38	85.10	-5.2	1,001	-0.52%
2020/09/18	10	84.70	5	84.90	84.90	5	1,016	0.49%
2020/09/17	57	84.44	0	0.00	84.50	57	1,023	5.57%
2020/09/16	20	84.65	5	84.90	84.00	15	1,038	1.44%
2020/09/15	23	84.30	11	84.18	84.80	12	1,062	1.13%
2020/09/14	0	0.00	10	83.25	83.60	-10	1,151	-0.87%
2020/09/11	0	0.00	10	83.10	83.10	-10	1,157	-0.86%
2020/09/10	10	83.10	5	82.90	82.90	5	1,159	0.43%
2020/09/09	11	83.01	0	0.00	83.00	11	1,162	0.95%
2020/09/08	20	83.10	0	0.00	83.50	20	1,167	1.71%
2020/09/07	11	83.83	0	0.00	83.30	11	1,169	0.94%
2020/09/04	16	84.70	0	0.00	84.50	16	1,171	1.37%
2020/09/03	0	0.00	5	85.90	85.50	-5	1,173	-0.43%
2020/09/02	9	85.46	0	0.00	85.50	9	1,178	0.76%
2020/09/01	12	86.14	0	0.00	85.80	12	1,195	1.00%
2020/08/31	2	85.00	15	86.53	87.30	-13	1,200	-1.08%
2020/08/28	5	84.80	1	85.90	84.80	4	1,189	0.34%
2020/08/27	5	85.10	0	0.00	85.10	5	1,194	0.42%
2020/08/26	15	86.10	0	0.00	85.70	15	1,194	1.26%
2020/08/25	45	87.06	5	87.40	87.00	40	1,195	3.35%
2020/08/24	5	84.90	26	86.55	87.70	-21	1,195	-1.76%
2020/08/21	3	84.10	28	83.65	84.40	-25	1,156	-2.16%
2020/08/20	92	82.18	35	82.61	82.60	57	1,144	4.98%
2020/08/19	20	84.85	46	85.04	84.00	-26	1,122	-2.32%
2020/08/18	23	82.50	21	83.73	83.70	2	1,105	0.18%
2020/08/17	8	82.70	0	0.00	82.80	8	1,100	0.73%
2020/08/14	38	82.58	5	82.90	82.90	33	1,100	3.00%
2020/08/13	35	82.28	5	82.90	82.80	30	1,099	2.73%
2020/08/12	25	82.44	0	0.00	82.20	25	1,096	2.28%
2020/08/11	48	83.61	31	83.93	83.50	17	1,092	1.56%
2020/08/10	20	83.53	5	84.40	84.10	15	1,091	1.37%
2020/08/07	30	83.40	1.1	83.35	83.60	28.9	1,079	2.68%
2020/08/05	80	80.91	0	0.00	81.00	80	1,054	7.58%
2020/08/04	1	80.30	0	0.00	80.40	1	1,070	0.09%
2020/08/03	1	80.50	0	0.00	80.20	1	1,112	0.09%
2020/07/31	2	81.00	0	0.00	81.00	2	1,112	0.18%
2020/07/29	10	80.00	0	0.00	79.90	10	1,110	0.90%
2020/07/28	67	80.01	0	0.00	80.50	67	1,107	6.05%
2020/07/27	10	80.30	0	0.00	80.00	10	1,101	0.91%
2020/07/24	19	81.53	0	0.00	81.00	19	1,094	1.74%
2020/07/22	1	82.20	0	0.00	82.20	1	1,105	0.09%
2020/07/17	0	0.00	0.4	80.40	80.40	-0.4	1,054	-0.04%
2020/07/15	11	81.10	10	81.20	81.20	1	1,057	0.09%
2020/07/14	1	80.90	10	81.50	80.90	-9	1,060	-0.85%
2020/07/13	0	0.00	16	84.51	83.10	-16	1,044	-1.53%
2020/07/10	0	0.00	11	88.35	88.30	-11	1,005	-1.09%
2020/07/09	0	0.00	20	89.12	89.20	-20	973	-2.05%
2020/07/08	0	0.00	1	88.80	89.50	-1	950	-0.11%
2020/07/07	0	0.00	1	87.30	87.80	-1	919	-0.11%
2020/07/06	0	0.00	6	86.58	87.10	-6	898	-0.67%
2020/07/03	206	85.54	0	0.00	85.20	206	873	23.59%	大買/鉅額交易
2020/07/02	88	83.51	4	83.00	84.10	84	853	9.84%
2020/07/01	4	82.55	0	0.00	82.50	4	844	0.47%
2020/06/30	10	81.75	0	0.00	81.30	10	839	1.19%
2020/06/23	20	80.30	0	0.00	81.30	20	824	2.43%
2020/06/22	0	0.00	20	80.15	80.30	-20	813	-2.46%
2020/06/19	4	80.98	0	0.00	78.50	4	802	0.50%
2020/06/18	20	80.25	0	0.00	80.40	20	724	2.76%
2020/06/16	37	80.37	0	0.00	80.20	37	744	4.97%
2020/06/15	50	80.24	10	79.86	79.90	40	773	5.17%
2020/06/12	0	0.00	2	79.00	79.90	-2	777	-0.26%
2020/06/11	0	0.00	10	80.10	80.10	-10	786	-1.27%
2020/06/08	0	0.00	5	81.80	81.90	-5	838	-0.60%
2020/06/03	5	79.50	0	0.00	79.40	5	840	0.59%
2020/06/01	15	80.03	14	80.00	79.80	1	831	0.12%
2020/05/29	2	78.20	1	81.00	81.00	1	823	0.12%
2020/05/26	1	78.40	0	0.00	78.20	1	833	0.12%
2020/05/25	0	0.00	1	78.20	78.40	-1	835	-0.12%
2020/05/22	5	78.50	0	0.00	78.60	5	838	0.60%
2020/05/19	10	78.36	0	0.00	78.50	10	846	1.18%
2020/05/15	2	78.10	0	0.00	77.60	2	848	0.24%
2020/05/14	5	78.20	0	0.00	78.00	5	844	0.59%
2020/05/13	2	78.75	0	0.00	79.20	2	853	0.23%
2020/05/12	11	78.11	0	0.00	78.20	11	861	1.28%
2020/05/11	27	78.53	0	0.00	78.30	27	857	3.15%
2020/05/08	22	78.72	1	79.00	78.40	21	841	2.50%
2020/04/29	0	0.00	21	80.52	80.20	-21	827	-2.54%
2020/04/16	1	78.60	0	0.00	78.20	1	907	0.11%
2020/04/15	4	77.58	3	78.10	79.20	1	900	0.11%
2020/04/14	0	0.00	1	76.70	76.50	-1	880	-0.11%
2020/04/08	0	0.00	1	76.00	75.80	-1	864	-0.12%
2020/03/26	5	72.30	0	0.00	72.80	5	810	0.62%
2020/03/25	1	73.40	0	0.00	72.70	1	805	0.12%
2020/03/24	5	71.64	0	0.00	71.80	5	792	0.63%
2020/03/23	21	70.53	1	72.10	71.00	20	779	2.57%
2020/03/19	1	65.10	32	65.13	67.00	-31	755	-4.11%
2020/03/16	27	74.65	0	0.00	74.50	27	690	3.91%
2020/03/13	5	72.10	5	71.00	74.40	0	671	0.00%
2020/03/12	2	77.45	0	0.00	75.50	2	643	0.31%
2020/03/10	26	79.15	0	0.00	80.40	26	604	4.30%
2020/03/09	20	78.82	0	0.00	78.60	20	592	3.38%
2020/03/04	0	0.00	0.2	80.20	80.20	-0.2	587	-0.03%
2020/02/25	2	79.35	5	78.80	79.30	-3	550	-0.55%
2020/02/24	0	0.00	1	79.40	79.50	-1	546	-0.18%
2020/02/20	1	80.90	0	0.00	80.60	1	538	0.19%
2020/02/17	0	0.00	2	81.60	81.10	-2	536	-0.37%
2020/02/14	2	82.80	0	0.00	82.30	2	532	0.38%
2020/02/13	1	81.40	0	0.00	81.40	1	516	0.19%
2020/02/03	5	79.10	8	79.80	80.00	-3	510	-0.59%
2020/01/31	1	80.30	10	80.75	81.00	-9	499	-1.80%
2020/01/30	0	0.00	5	79.24	80.10	-5	479	-1.04%
2020/01/20	10	83.00	4.4	82.92	82.40	5.6	443	1.26%
2020/01/17	8	81.44	0	0.00	81.90	8	407	1.96%
2019/12/27	0	0.00	1	75.30	75.40	-1	368	-0.27%
2019/12/16	0	0.00	1	74.60	74.50	-1	377	-0.26%
2019/11/28	0	0.00	0.1	75.70	75.70	-0.1	373	-0.01%
2019/11/25	0	0.00	0.7	75.60	75.60	-0.7	378	-0.18%
2019/10/31	0	0.00	1.1	73.91	74.00	-1.1	356	-0.31%
2019/08/21	1	72.70	1	72.50	72.50	0	672	0.00%
2019/08/02	2	71.90	0	0.00	71.90	2	844	0.24%
2019/07/31	3	72.70	0	0.00	73.60	3	839	0.36%
2019/07/30	1	72.70	0	0.00	72.60	1	843	0.12%
2019/07/25	1	71.40	1	71.80	71.90	0	880	0.00%
2019/07/22	1	72.80	0	0.00	72.70	1	861	0.12%
2019/07/16	2	73.50	0	0.00	73.20	2	850	0.24%
2019/07/12	0	0.00	1	74.90	75.30	-1	840	-0.12%
2019/07/10	2	77.20	1	77.20	77.30	1	811	0.12%
2019/06/27	0	0.00	1	76.30	77.00	-1	768	-0.13%
2019/06/06	0	0.00	5	73.30	73.10	-5	841	-0.59%
2019/06/05	2	73.20	0	0.00	73.40	2	839	0.24%
2019/06/04	4	74.63	0	0.00	73.60	4	834	0.48%
2019/06/03	4	75.13	4	75.95	76.30	0	817	0.00%
2019/05/27	1	73.50	0	0.00	73.60	1	771	0.13%
2019/05/24	0	0.00	1	74.50	74.40	-1	757	-0.13%
2019/05/03	4	69.90	4	69.73	69.50	0	592	0.00%
2019/05/02	0	0.00	15	67.90	67.80	-15	558	-2.69%
2019/04/18	0	0.00	20	67.20	66.80	-20	564	-3.54%
2019/04/10	0	0.00	7	67.90	67.80	-7	531	-1.32%
2019/03/29	1	67.40	1	67.90	67.90	0	500	0.00%
2019/03/25	0	0.00	5	66.90	66.90	-5	470	-1.06%
2019/03/14	2	65.10	0	0.00	64.80	2	376	0.53%
2019/03/13	9	65.19	0	0.00	65.20	9	350	2.57%
2019/03/12	7	65.93	0	0.00	65.60	7	337	2.08%
2019/02/27	2	65.10	0	0.00	65.40	2	285	0.70%
2019/02/26	13	65.24	0	0.00	65.30	13	281	4.62%
2019/02/25	1	65.20	0	0.00	65.40	1	278	0.36%
2019/02/18	6	64.68	0	0.00	64.70	6	264	2.27%
2019/01/23	2	63.30	0	0.00	63.30	2	255	0.78%
2018/12/19	0	0.00	0.1	61.80	61.70	-0.1	294	-0.02%
2018/11/19	5	61.90	0	0.00	62.00	5	347	1.44%
2018/10/19	0	0.00	1	62.30	62.30	-1	369	-0.27%
2018/10/11	0	0.00	0	61.00	61.00	0	372	0.00%
2018/10/08	0	0.00	1	62.30	62.90	-1	368	-0.27%
2018/09/25	1	64.50	0	0.00	64.30	1	435	0.23%
2018/09/03	0	0.00	6	64.90	64.90	-6	459	-1.31%
2018/07/16	0	0.00	5	62.70	62.50	-5	579	-0.86%
2018/07/11	11	66.50	6	66.83	66.60	5	539	0.93%
2018/06/20	0	0.00	1	66.10	66.20	-1	652	-0.15%
2018/06/19	0	0.00	0.1	66.20	66.20	-0.1	663	-0.02%
2018/06/14	2	66.40	0	0.00	66.30	2	669	0.30%
2018/06/12	0	0.00	6	66.32	66.80	-6	696	-0.86%
2018/06/08	0	0.00	2	66.70	66.30	-2	708	-0.28%
2018/06/01	1	66.90	0	0.00	67.00	1	693	0.14%
2018/05/30	0	0.00	15	64.50	64.30	-15	610	-2.46%
2018/05/28	1	64.70	0	0.00	64.80	1	611	0.16%
2018/05/11	0	0.00	4	64.35	64.10	-4	639	-0.63%
2018/05/09	4	65.10	0	0.00	64.90	4	634	0.63%
2018/05/08	1	64.30	0	0.00	64.50	1	622	0.16%
2018/04/12	0	0.00	10	62.88	63.20	-10	663	-1.51%
2018/04/09	15	63.50	0	0.00	63.80	15	654	2.29%
2018/03/30	0	0.00	15	64.20	64.10	-15	643	-2.33%
2018/03/29	6	63.30	0	0.00	63.70	6	627	0.96%
2018/03/27	10	63.56	0	0.00	62.90	10	603	1.66%
2018/03/26	0	0.00	6	63.13	62.70	-6	587	-1.02%
2018/03/23	0	0.00	2	61.60	62.00	-2	546	-0.37%
2018/03/22	1	62.00	0	0.00	61.90	1	526	0.19%
2018/03/19	3	62.20	3	62.30	61.80	0	517	0.00%
2018/02/21	0	0.00	0	59.40	59.40	0	629	0.00%
2018/02/12	0	0.00	1	58.60	58.10	-1	636	-0.16%
2018/02/09	1	57.00	0	0.00	58.20	1	636	0.16%
2018/02/06	0	0.00	1	58.00	57.90	-1	640	-0.16%
2018/01/30	0	0.00	1.5	60.12	59.80	-1.5	627	-0.25%
2018/01/23	0	0.00	1	61.70	61.30	-1	620	-0.16%
2018/01/17	5	61.40	5	61.54	61.50	0	594	0.00%
2018/01/03	0	0.00	1	59.60	59.90	-1	572	-0.17%