精誠 (6214)-新光券商分點個股進出

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
122.0
漲跌
▲0.5
漲幅
+0.41%
成交量
666張
產業
上市資訊服務類股▲0.20%
421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

精誠 (6214)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	121.34	4.5	122.17	122.00	-1.4	754	-0.19%
2024/04/25	14.2	121.49	0	0.00	121.50	14.2	759	1.87%
2024/04/24	19.4	124.41	13.5	124.01	124.50	5.9	769	0.76%
2024/04/23	2.2	119.82	0	0.00	121.00	2.2	753	0.29%
2024/04/22	1.2	122.25	3	122.67	120.50	-1.8	759	-0.24%
2024/04/19	1.3	118.28	1.2	117.58	119.50	0.1	748	0.02%
2024/04/18	5.5	119.95	7	119.50	119.50	-1.5	744	-0.20%
2024/04/17	0	0.00	2.2	120.93	121.00	-2.2	748	-0.29%
2024/04/16	4.5	117.51	3.5	117.79	117.50	1	777	0.13%
2024/04/15	3.3	119.51	16.4	120.00	118.50	-13.1	774	-1.69%
2024/04/12	0	0.00	1	122.00	121.50	-1	782	-0.13%
2024/04/11	21.6	121.61	2	121.00	121.50	19.6	799	2.45%
2024/04/10	7.7	123.55	51.1	123.90	124.00	-43.4	799	-5.43%
2024/04/09	1	118.00	0	0.00	119.00	1	791	0.13%
2024/04/08	6.3	118.16	4	117.88	118.00	2.3	828	0.28%
2024/04/03	2.2	118.50	0	118.50	118.50	2.2	832	0.26%
2024/04/02	12.2	119.24	1	119.50	118.50	11.2	832	1.34%
2024/04/01	1	120.00	0	120.00	118.50	1	831	0.12%
2024/03/29	3	118.33	12	118.83	118.50	-9	831	-1.08%
2024/03/28	6.2	118.42	0	119.02	118.50	6.2	834	0.74%
2024/03/27	0	118.69	3	119.67	120.50	-3	834	-0.36%
2024/03/26	17.4	118.68	48.1	118.20	117.50	-30.7	838	-3.66%
2024/03/25	20.3	121.84	19.1	123.18	121.50	1.2	842	0.14%
2024/03/22	35.5	122.48	61.1	122.17	122.00	-25.6	833	-3.07%
2024/03/21	4	117.13	7	118.36	118.50	-3	794	-0.38%
2024/03/20	3	119.66	41.8	119.74	118.50	-38.8	793	-4.89%
2024/03/19	14	118.29	7.3	118.35	118.00	6.7	793	0.85%
2024/03/18	34.6	118.30	53.6	118.81	119.50	-19	781	-2.43%
2024/03/15	0	0.00	10	115.50	116.00	-10	753	-1.33%
2024/03/14	1	115.47	0.2	115.00	115.00	0.8	727	0.11%
2024/03/13	3.2	115.48	10	115.55	116.50	-6.9	723	-0.95%
2024/03/12	3	114.17	36	113.86	114.00	-33	711	-4.64%
2024/03/11	0.1	113.66	10.3	113.74	114.00	-10.3	701	-1.46%
2024/03/08	2.2	112.74	22	112.00	113.00	-19.8	701	-2.83%
2024/03/07	1.2	114.08	3.4	114.03	113.50	-2.2	698	-0.31%
2024/03/06	0	0.00	2	115.00	115.50	-2	699	-0.29%
2024/03/05	3	114.50	8.6	115.56	114.50	-5.6	703	-0.79%
2024/03/04	12	113.50	4.1	113.12	113.00	8	692	1.15%
2024/03/01	4	113.00	5	112.90	113.00	-1	695	-0.14%
2024/02/29	15	113.27	4	113.88	113.00	11	694	1.58%
2024/02/27	30.1	113.20	15	114.57	114.00	15.1	679	2.21%
2024/02/26	19.2	113.84	3.2	113.97	114.00	16	670	2.39%
2024/02/23	13.2	114.54	6	114.50	114.50	7.2	673	1.07%
2024/02/22	9.8	115.15	8	114.50	114.50	1.8	673	0.27%
2024/02/21	1.1	115.50	3.1	115.52	115.50	-2	671	-0.30%
2024/02/20	1	116.00	0.2	116.00	116.50	0.8	670	0.12%
2024/02/19	0.1	116.01	0	0.00	116.00	0.1	664	0.01%
2024/02/16	16.2	116.12	3.1	115.83	116.50	13.1	666	1.96%
2024/02/15	3	114.17	1	114.50	115.00	2	659	0.30%
2024/02/05	0.2	114.50	0	114.50	114.50	0.2	661	0.03%
2024/02/02	0.2	115.34	1	115.46	115.50	-0.9	663	-0.13%
2024/02/01	1	115.50	6.5	116.44	115.50	-5.5	666	-0.83%
2024/01/31	1.1	115.00	5.1	115.11	115.50	-4	664	-0.60%
2024/01/30	1	113.00	1	114.00	114.50	0	653	0.00%
2024/01/29	0.1	112.96	4	113.63	114.00	-3.9	658	-0.60%
2024/01/26	10.2	113.70	0.5	114.00	113.00	9.7	666	1.45%
2024/01/25	1	115.00	3.1	114.68	115.00	-2.1	670	-0.31%
2024/01/24	3.1	114.68	2.1	115.19	114.00	1	670	0.15%
2024/01/23	2	114.75	0	0.00	114.50	2	673	0.30%
2024/01/22	0.3	114.58	1.1	114.98	115.50	-0.8	674	-0.12%
2024/01/19	8.4	113.20	2	113.01	113.00	6.3	671	0.94%
2024/01/18	3	114.51	139.6	114.89	116.00	-136.5	662	-20.62%	大賣/鉅額交易
2024/01/17	2.1	111.50	3.5	111.71	111.00	-1.4	642	-0.22%
2024/01/16	6.6	112.16	8.7	112.06	112.00	-2.1	642	-0.33%
2024/01/15	0.2	113.50	11	114.09	114.00	-10.8	642	-1.68%
2024/01/12	8.4	113.19	4.3	113.54	113.50	4.2	650	0.64%
2024/01/11	0.6	113.95	21	114.02	115.00	-20.4	654	-3.11%
2024/01/10	23.1	116.82	26.1	115.44	115.00	-3	661	-0.46%
2024/01/09	8.1	115.36	5.1	115.23	115.00	3	635	0.47%
2024/01/08	7.4	116.10	4.1	115.51	115.50	3.3	642	0.51%
2024/01/05	11.2	116.89	9.2	116.59	116.00	2	639	0.31%
2024/01/04	8.3	113.99	7.5	114.09	113.00	0.8	631	0.13%
2024/01/03	4.4	115.65	16.2	115.06	114.00	-11.9	635	-1.87%
2024/01/02	26.3	114.77	20.1	116.02	117.50	6.2	627	0.99%
2023/12/29	1.2	111.92	3	112.50	112.00	-1.8	597	-0.30%
2023/12/28	2	110.50	4	111.00	111.50	-2	604	-0.33%
2023/12/27	5	110.10	1	110.50	110.50	4	607	0.66%
2023/12/26	1.2	110.08	3	110.00	110.50	-1.8	610	-0.29%
2023/12/25	12.8	111.23	6.6	110.92	110.50	6.3	614	1.02%
2023/12/22	1.2	112.57	5.1	113.39	113.00	-4	611	-0.65%
2023/12/21	4	111.88	6.1	113.33	113.00	-2	606	-0.34%
2023/12/20	10.2	112.79	13.3	113.03	113.00	-3.1	599	-0.51%
2023/12/19	3.2	109.19	3	109.17	110.50	0.2	578	0.03%
2023/12/18	0.5	110.00	1	110.00	110.00	-0.5	577	-0.09%
2023/12/15	2.4	109.29	2.2	109.70	110.00	0.2	576	0.03%
2023/12/14	8	109.37	6.5	109.96	110.50	1.6	573	0.28%
2023/12/13	1.4	108.35	2	108.00	108.00	-0.6	559	-0.11%
2023/12/12	0.3	107.66	2.1	108.74	108.00	-1.8	562	-0.32%
2023/12/11	3.3	109.25	7.4	109.21	109.00	-4.1	561	-0.73%
2023/12/08	0.6	106.50	1	106.50	106.50	-0.4	547	-0.07%
2023/12/07	1.6	106.49	0	0.00	106.50	1.6	559	0.29%
2023/12/06	0.2	106.50	12	106.96	107.00	-11.8	602	-1.96%
2023/12/05	1.9	106.50	0	106.50	107.00	1.9	604	0.31%
2023/12/04	1.2	106.58	0.1	106.00	106.50	1.1	608	0.18%
2023/12/01	0	106.50	3.6	106.85	107.50	-3.6	612	-0.58%
2023/11/30	0.2	105.70	1	106.50	106.00	-0.9	610	-0.14%
2023/11/29	1	104.01	2.1	104.52	105.50	-1.1	603	-0.18%
2023/11/28	2.4	102.95	6	104.00	104.00	-3.6	603	-0.60%
2023/11/27	2.1	102.29	1	102.50	102.00	1.1	608	0.18%
2023/11/24	1	103.50	2	103.00	103.50	-1	608	-0.16%
2023/11/22	15	103.17	7	103.21	103.50	8	622	1.29%
2023/11/21	8	102.81	1	103.00	102.50	7	626	1.12%
2023/11/20	3	102.00	2	102.50	102.50	1	646	0.15%
2023/11/17	0	0.00	3	103.00	102.50	-3	654	-0.46%
2023/11/16	1.1	102.05	1.2	102.50	102.50	-0.1	660	-0.02%
2023/11/15	0.2	103.00	3	103.33	103.00	-2.8	661	-0.43%
2023/11/14	3.2	101.81	4	101.75	101.50	-0.8	668	-0.12%
2023/11/13	6.6	101.26	8	101.50	101.50	-1.4	681	-0.21%
2023/11/10	1	101.00	3	102.00	102.00	-2	686	-0.29%
2023/11/09	5.4	102.04	0	0.00	102.00	5.4	698	0.77%
2023/11/08	0.1	103.00	0	0.00	103.00	0.1	714	0.02%
2023/11/07	3	102.33	0	102.50	102.00	3	721	0.42%
2023/11/06	1	103.50	0	0.00	103.00	1	746	0.13%
2023/11/03	5	102.30	2.3	102.52	101.50	2.7	750	0.36%
2023/11/02	1.1	100.17	10	101.50	100.00	-8.9	764	-1.16%
2023/11/01	0.1	100.45	3	100.33	100.50	-2.9	791	-0.37%
2023/10/31	2.3	100.35	5	100.50	100.00	-2.7	848	-0.32%
2023/10/30	0	0.00	2	101.50	102.00	-2	886	-0.23%
2023/10/27	1	101.50	0	0.00	101.00	1	968	0.10%
2023/10/26	10	102.00	1	101.50	101.50	9	1,144	0.79%
2023/10/24	0	101.00	0	0.00	102.00	0	1,279	0.00%
2023/10/23	10.1	101.11	9	100.67	100.50	1.1	1,508	0.07%
2023/10/20	2.1	102.52	0.1	102.00	103.00	2	1,650	0.12%
2023/10/19	11.6	103.55	6.1	103.50	103.50	5.5	1,722	0.32%
2023/10/18	9.1	105.40	1.2	107.16	105.00	7.9	1,799	0.44%
2023/10/17	5	108.50	0	0.00	107.50	5	1,811	0.28%
2023/10/16	1.2	108.57	2.1	109.48	109.50	-1	1,833	-0.05%
2023/10/13	1.9	108.86	5.2	108.61	108.00	-3.3	1,864	-0.18%
2023/10/12	7.1	106.72	3	107.00	107.50	4.1	1,866	0.22%
2023/10/11	3	106.50	7	107.21	106.50	-4	1,867	-0.21%
2023/10/06	3.2	106.94	13	106.81	107.00	-9.8	1,872	-0.52%
2023/10/05	1.1	106.02	1	105.50	105.50	0.1	1,873	0.01%
2023/10/04	3.1	104.50	3.1	104.84	106.00	0	1,873	0.00%
2023/10/03	2.2	106.94	1.1	106.95	107.50	1.1	1,877	0.06%
2023/10/02	1	106.00	3	106.50	107.00	-2	1,887	-0.11%
2023/09/28	0	0.00	34	105.07	106.00	-34	1,897	-1.79%
2023/09/27	3	103.33	1	104.00	104.50	2	1,905	0.11%
2023/09/26	1.1	104.88	0.1	105.00	105.00	1	1,927	0.05%
2023/09/25	0	0.00	24	104.92	105.00	-24	1,946	-1.23%
2023/09/22	20	103.75	12	104.46	104.00	8	1,968	0.41%
2023/09/21	1	103.50	25.2	103.50	104.50	-24.2	1,986	-1.22%
2023/09/20	1	104.50	0.3	104.50	104.50	0.7	2,008	0.04%
2023/09/19	0	0.00	0.1	106.00	105.00	-0.1	2,037	0.00%
2023/09/15	0	0.00	7	106.64	107.50	-7	2,118	-0.33%
2023/09/14	0	106.15	11.1	106.00	106.00	-11.1	2,185	-0.51%
2023/09/13	1	105.50	1	104.50	105.50	0	2,246	0.00%
2023/09/12	0	105.00	31	104.95	105.50	-31	2,378	-1.30%
2023/09/11	27.4	104.80	43.2	104.19	103.50	-15.8	2,462	-0.64%
2023/09/08	5.1	112.00	5	111.80	112.00	0.1	2,502	0.00%
2023/09/07	1	112.00	13.2	112.08	112.00	-12.2	2,555	-0.48%
2023/09/06	2.3	111.79	12.1	112.50	112.50	-9.8	2,584	-0.38%
2023/09/05	5	111.30	2.2	111.25	111.50	2.8	2,597	0.11%
2023/09/04	1	109.00	1	110.00	110.00	0	2,623	0.00%
2023/09/01	11	110.77	3	111.50	109.50	8	2,648	0.30%
2023/08/31	1	112.50	7	111.29	112.50	-6	2,686	-0.22%
2023/08/30	3	110.00	3	109.33	110.50	0	2,901	0.00%
2023/08/29	4	108.13	2.5	108.02	108.50	1.5	2,970	0.05%
2023/08/28	1.1	108.09	6	107.67	107.50	-4.9	2,982	-0.16%
2023/08/25	6.2	110.02	1.3	111.88	109.50	4.9	2,996	0.16%
2023/08/24	30.2	112.94	16.4	112.59	113.00	13.8	3,022	0.46%
2023/08/23	1	110.50	4.1	110.50	111.00	-3.1	3,048	-0.10%
2023/08/22	4.1	109.62	6	109.33	109.50	-1.9	3,093	-0.06%
2023/08/21	3.2	109.02	5	109.30	109.50	-1.9	3,098	-0.06%
2023/08/18	15.6	109.60	25.5	110.80	109.00	-9.9	3,115	-0.32%
2023/08/17	11.2	108.91	24	109.56	110.50	-12.8	3,126	-0.41%
2023/08/16	2.2	107.30	2.4	107.87	109.50	-0.2	3,136	-0.01%
2023/08/15	12.2	109.08	34.3	108.85	109.00	-22.1	3,184	-0.69%
2023/08/14	20.8	106.69	4.2	106.81	106.00	16.6	3,304	0.50%
2023/08/11	1	110.00	9.2	110.62	109.50	-8.2	3,336	-0.25%
2023/08/10	23.2	110.30	23.5	109.88	110.00	-0.3	3,363	-0.01%
2023/08/09	3	113.33	3	113.67	113.00	0	3,386	0.00%
2023/08/08	10.2	113.36	10	113.50	113.50	0.2	3,388	0.01%
2023/08/07	21	114.09	7.3	114.87	115.50	13.8	3,394	0.41%
2023/08/04	98.2	113.73	45.7	115.03	116.00	52.5	3,376	1.55%
2023/08/02	63.2	112.29	42.8	112.90	111.00	20.4	3,367	0.61%
2023/08/01	117.4	112.90	22.2	113.25	112.50	95.2	3,403	2.80%	大買/
2023/07/31	95.2	117.80	83.7	117.67	117.50	11.5	3,353	0.34%
2023/07/28	9.3	110.99	35.4	111.11	112.50	-26.2	3,220	-0.81%
2023/07/27	59.5	113.69	72	114.26	112.50	-12.5	3,182	-0.39%
2023/07/26	137.1	115.11	56.4	112.66	111.00	80.7	3,086	2.61%	大買/
2023/07/25	50.4	113.41	84.6	114.11	118.00	-34.2	2,854	-1.20%
2023/07/24	88.6	109.00	50.2	109.18	107.50	38.4	2,701	1.42%
2023/07/21	43.2	110.38	62.1	109.26	112.00	-18.9	2,618	-0.72%
2023/07/20	45.1	102.93	38.4	104.96	104.50	6.7	2,535	0.26%
2023/07/19	23.2	104.06	19	103.32	103.00	4.2	2,511	0.17%
2023/07/18	34	106.47	32.2	106.06	106.50	1.9	2,489	0.07%
2023/07/17	3.1	103.19	3.3	103.55	103.00	-0.2	2,446	-0.01%
2023/07/14	8	104.25	8	104.13	104.50	0	2,435	0.00%
2023/07/13	16.4	104.03	4.1	104.27	103.00	12.3	2,427	0.50%
2023/07/12	7.2	103.50	8	102.56	102.50	-0.8	2,422	-0.03%
2023/07/11	4.1	103.88	1	104.00	104.00	3.1	2,412	0.13%
2023/07/10	14.2	103.48	5	102.80	103.00	9.2	2,405	0.38%
2023/07/07	7.5	104.47	3	105.17	105.00	4.5	2,388	0.19%
2023/07/06	4.1	106.39	18.1	106.03	106.00	-13.9	2,375	-0.59%
2023/07/05	9	108.39	4.1	108.88	108.50	4.9	2,363	0.21%
2023/07/04	17.2	108.35	15.1	107.73	108.50	2.1	2,351	0.09%
2023/07/03	5	110.30	4.1	110.15	110.00	0.9	2,327	0.04%
2023/06/30	13	109.12	15.7	108.34	110.00	-2.7	2,304	-0.12%
2023/06/29	9	107.00	14.1	107.01	107.00	-5.1	2,278	-0.22%
2023/06/28	13.1	106.61	11.2	105.82	105.50	1.8	2,258	0.08%
2023/06/27	16.3	104.13	7.6	103.73	103.50	8.7	2,231	0.39%
2023/06/26	9.3	105.58	6.1	106.84	106.00	3.2	2,201	0.14%
2023/06/21	30.3	109.39	31.3	110.70	108.50	-1	2,177	-0.05%
2023/06/20	52.4	115.86	52.3	115.99	116.00	0	2,124	0.00%
2023/06/19	6.1	115.90	80.2	116.42	117.00	-74.1	2,055	-3.60%
2023/06/16	30.4	116.16	35.8	115.78	114.00	-5.4	2,014	-0.27%
2023/06/15	30.1	110.29	26.6	111.12	112.00	3.5	1,879	0.18%
2023/06/14	33.1	107.56	51.7	107.18	108.00	-18.5	1,799	-1.03%
2023/06/13	32	103.23	57	103.65	103.50	-25	1,717	-1.46%
2023/06/12	17.1	101.27	37.3	101.54	100.50	-20.2	1,659	-1.22%
2023/06/09	22.3	99.44	18.1	99.84	99.50	4.2	1,624	0.26%
2023/06/08	35.9	100.24	14.5	99.93	99.50	21.5	1,607	1.34%
2023/06/07	32.2	101.22	44.4	101.67	101.50	-12.2	1,583	-0.77%
2023/06/06	42.4	101.05	33.2	100.94	100.50	9.2	1,555	0.59%
2023/06/05	184.6	105.32	50.1	104.50	102.00	134.6	1,511	8.90%	大買/鉅額交易
2023/06/02	14.3	105.84	22.6	108.26	110.00	-8.2	1,283	-0.64%
2023/06/01	13.1	99.39	6.1	99.97	100.00	7	1,212	0.58%
2023/05/31	1.5	99.90	11.1	100.16	100.50	-9.7	1,195	-0.81%
2023/05/30	60.8	99.24	5	99.90	98.80	55.8	1,170	4.77%
2023/05/29	16.2	100.26	22.2	100.47	101.00	-6.1	1,133	-0.54%
2023/05/26	38.3	98.99	16.7	99.36	98.00	21.6	1,084	1.99%
2023/05/25	56	97.52	21	97.84	97.40	35	1,029	3.40%
2023/05/24	16.6	97.78	14	98.12	98.50	2.6	1,014	0.26%
2023/05/23	19.6	97.25	8.2	97.17	97.60	11.4	992	1.15%
2023/05/22	59	96.11	9.2	95.89	96.20	49.8	966	5.15%
2023/05/19	52.6	95.97	39.2	95.67	94.80	13.4	943	1.42%
2023/05/18	111.2	99.13	88.7	99.21	98.00	22.6	881	2.56%	大買/
2023/05/17	20.4	93.78	20.2	93.49	94.00	0.2	744	0.03%
2023/05/16	9.2	92.42	24	92.41	92.30	-14.8	693	-2.13%
2023/05/15	29.5	92.76	36.2	92.74	91.20	-6.7	654	-1.03%
2023/05/12	10.2	90.45	66.1	90.71	90.40	-55.9	602	-9.28%
2023/05/11	8.9	90.44	36.4	90.95	89.70	-27.5	586	-4.68%
2023/05/10	12.1	90.17	40	90.76	90.50	-27.9	557	-5.00%
2023/05/09	5	90.02	77.4	90.25	90.00	-72.4	540	-13.39%
2023/05/08	11.3	89.87	343.3	90.05	89.30	-332	488	-68.00%	大賣/鉅額交易
2023/05/05	26.3	87.10	185.1	86.90	86.70	-158.8	406	-39.02%	大賣/鉅額交易
2023/05/04	23.4	85.98	62.2	86.38	85.40	-38.9	373	-10.41%
2023/05/03	2	82.45	4	82.93	82.20	-2	328	-0.61%
2023/05/02	6	82.45	15.1	82.33	82.80	-9.1	327	-2.78%
2023/04/28	0	0.00	1.1	81.54	81.60	-1.1	326	-0.34%
2023/04/27	0	80.30	2	80.15	80.10	-2	322	-0.62%
2023/04/26	1	79.50	30.2	79.64	79.80	-29.2	324	-9.01%
2023/04/25	4.1	79.65	2	80.50	79.00	2.1	322	0.65%
2023/04/24	3	80.13	8	79.93	79.70	-5	321	-1.56%
2023/04/21	9.1	79.05	7	79.36	78.80	2.1	321	0.65%
2023/04/20	2.5	80.57	2.3	80.42	80.30	0.2	321	0.06%
2023/04/19	1.6	81.79	0.4	81.58	81.20	1.2	319	0.38%
2023/04/18	10	82.27	1	82.00	81.70	9	316	2.84%
2023/04/17	4	81.70	9.2	82.01	82.10	-5.2	310	-1.66%
2023/04/14	1	80.80	1	80.30	80.60	0	300	0.00%
2023/04/13	0	0.00	1	80.69	80.30	-1	296	-0.35%
2023/04/12	1.2	79.94	7.2	80.16	80.10	-6	292	-2.04%
2023/04/11	0	80.00	25	79.97	80.20	-25	291	-8.56%
2023/04/10	1.4	79.75	15.1	79.67	80.30	-13.7	291	-4.69%
2023/04/07	8.1	79.60	3	79.33	79.00	5.1	297	1.72%
2023/04/06	1.1	78.92	16	78.88	78.60	-14.9	306	-4.87%
2023/03/31	2	78.90	0.1	78.80	78.80	1.9	317	0.60%
2023/03/30	0.1	78.70	0	0.00	78.70	0.1	330	0.02%
2023/03/29	0.1	78.90	4	78.60	78.60	-4	342	-1.15%
2023/03/28	1	78.10	0.1	78.50	78.50	0.9	356	0.25%
2023/03/27	5	79.00	6.2	79.16	79.00	-1.2	366	-0.31%
2023/03/24	0.1	78.60	1	78.60	78.40	-0.9	378	-0.24%
2023/03/23	36.3	78.84	1.1	79.46	78.80	35.3	386	9.12%
2023/03/22	1.7	79.56	36.1	79.62	79.50	-34.4	393	-8.74%
2023/03/21	49.3	80.07	13.2	79.98	79.60	36.1	400	9.02%
2023/03/20	0	0.00	0.2	75.85	75.90	-0.2	388	-0.05%
2023/03/17	0.2	75.06	0.2	75.60	76.20	0	385	0.00%
2023/03/16	3.1	74.25	0	0.00	74.00	3.1	365	0.84%
2023/03/15	0	0.00	0	75.50	75.00	0	362	0.00%
2023/03/14	0.1	76.00	0	0.00	75.10	0.1	363	0.03%
2023/03/13	2	74.95	1.1	74.53	75.30	0.9	362	0.25%
2023/03/10	5.2	76.25	1	76.10	76.00	4.2	353	1.18%
2023/03/09	4	77.65	0	0.00	77.60	4	350	1.15%
2023/03/08	0	78.00	5.1	77.92	78.30	-5.1	351	-1.45%
2023/03/07	2.1	77.62	5.1	77.35	78.00	-3	349	-0.86%
2023/03/06	0	77.07	28.1	77.00	77.00	-28.1	348	-8.07%
2023/03/03	1	76.69	0.1	76.70	76.40	0.9	347	0.27%
2023/03/02	1	76.40	3	76.30	76.40	-2	348	-0.57%
2023/03/01	0	0.00	1	75.90	75.90	-1	348	-0.29%
2023/02/24	4	75.30	1	75.50	75.30	3	346	0.87%
2023/02/23	0.2	76.11	0	0.00	75.50	0.2	346	0.05%
2023/02/22	1	75.00	1	75.40	75.50	0	346	0.00%
2023/02/21	0	75.90	4	75.70	75.90	-4	345	-1.16%
2023/02/20	2	75.70	0	0.00	75.80	2	348	0.57%
2023/02/17	0	75.50	0	0.00	75.40	0	348	0.00%
2023/02/16	0	75.70	1	75.40	75.40	-1	350	-0.28%
2023/02/15	0	75.30	3	75.20	75.30	-3	355	-0.83%
2023/02/14	5	75.44	0	0.00	75.30	5	362	1.38%
2023/02/13	2	74.25	0	0.00	75.00	2	370	0.54%
2023/02/10	1	74.80	2	75.00	74.60	-1	376	-0.27%
2023/02/09	6.2	75.42	0	0.00	75.30	6.2	376	1.65%
2023/02/08	2	75.20	0.1	75.60	75.30	1.9	380	0.50%
2023/02/06	3.1	74.52	5.1	75.28	74.90	-2.1	385	-0.54%
2023/02/03	6.1	74.72	5.1	75.30	75.40	1	393	0.25%
2023/02/02	2.1	74.97	11.2	75.08	75.20	-9.1	400	-2.26%
2023/02/01	0	74.30	3.1	74.17	74.20	-3	411	-0.74%
2023/01/31	6.2	74.06	2	74.05	74.30	4.2	418	0.99%
2023/01/30	1.1	74.11	1.3	74.28	74.40	-0.2	423	-0.05%
2023/01/17	0	0.00	0.1	73.00	73.00	-0.1	424	-0.02%
2023/01/16	4	72.80	7	72.90	72.80	-3	431	-0.70%
2023/01/13	2	72.35	1	72.50	72.20	1	439	0.23%
2023/01/12	7	72.57	7	72.94	72.30	0	466	0.00%
2023/01/11	2	72.60	1	73.20	72.10	1	476	0.21%
2023/01/10	6.1	73.02	5.2	73.40	73.00	0.9	482	0.18%
2023/01/09	1	71.59	2	71.30	71.70	-1	485	-0.20%
2023/01/06	1	71.00	3	71.17	71.00	-2	499	-0.40%
2023/01/05	2	71.30	3.1	71.34	71.30	-1.1	504	-0.22%
2023/01/04	9	71.16	9.1	71.10	71.30	-0.1	504	-0.02%
2023/01/03	4	69.93	0	0.00	70.30	4	506	0.79%
2022/12/30	1.1	69.82	1	70.00	69.50	0.1	506	0.02%
2022/12/29	1.5	69.73	1	69.50	69.60	0.5	505	0.10%
2022/12/28	3	70.33	0	0.00	69.80	3	507	0.59%
2022/12/27	0	0.00	5.2	71.30	71.20	-5.2	504	-1.02%
2022/12/26	1	70.30	2	70.40	70.40	-1	495	-0.20%
2022/12/23	0	69.90	2	70.00	70.00	-2	485	-0.41%
2022/12/22	1	69.20	1	69.70	70.20	0	474	0.00%
2022/12/21	1	69.00	0	0.00	68.80	1	466	0.21%
2022/12/20	0	70.90	2.1	70.19	69.30	-2.1	453	-0.47%
2022/12/19	0	69.20	2	69.00	70.00	-2	442	-0.44%
2022/12/16	6	68.88	0	0.00	68.70	6	429	1.40%
2022/12/15	3.1	69.19	0	0.00	69.50	3.1	415	0.75%
2022/12/14	2.2	69.72	3	70.10	69.60	-0.8	401	-0.20%
2022/12/13	6	69.90	3	70.20	69.80	3	389	0.77%
2022/12/12	4.5	69.66	2.2	70.44	70.50	2.3	376	0.61%
2022/12/09	2	68.80	0.1	70.00	69.00	1.9	362	0.53%
2022/12/08	3	68.83	0	0.00	68.90	3	361	0.83%
2022/12/07	3.1	68.86	0	0.00	68.60	3.1	363	0.85%
2022/12/06	18	69.81	0	0.00	69.10	18	360	5.00%
2022/12/05	2.2	70.42	0.1	70.70	70.60	2.1	357	0.60%
2022/12/02	1	70.00	0	0.00	70.10	1	357	0.29%
2022/12/01	2.1	69.89	6	70.00	70.10	-3.9	358	-1.09%
2022/11/30	2	69.35	0.2	69.00	69.90	1.8	355	0.51%
2022/11/28	1	67.80	0	0.00	68.20	1	349	0.29%
2022/11/25	0	0.00	0	68.50	68.40	0	348	0.00%
2022/11/24	3	67.93	1	68.00	68.00	2	348	0.57%
2022/11/22	2	67.15	2.4	67.23	67.30	-0.4	343	-0.12%
2022/11/21	2	67.40	1.5	67.31	67.00	0.5	342	0.15%
2022/11/18	2.5	67.50	0	0.00	67.40	2.5	339	0.74%
2022/11/17	6	67.30	0	0.00	67.30	6	337	1.78%
2022/11/16	0	0.00	1	67.50	67.00	-1	335	-0.30%
2022/11/15	2	67.15	0	67.30	67.40	2	332	0.60%
2022/11/14	0	67.50	0.1	67.50	67.40	-0.1	331	-0.03%
2022/11/11	0	0.00	11.8	67.41	67.20	-11.8	328	-3.60%
2022/11/10	2.1	66.95	1.1	67.14	67.00	1	324	0.32%
2022/11/09	1	66.10	2.4	66.27	66.50	-1.4	317	-0.43%
2022/11/08	2	65.50	0	0.00	65.50	2	309	0.65%
2022/11/07	1	65.40	0	0.00	65.40	1	302	0.33%
2022/11/04	5	65.26	0	0.00	65.30	5	300	1.67%
2022/11/03	0	66.20	0	0.00	65.80	0	294	0.00%
2022/11/02	1	66.00	0	0.00	66.10	1	289	0.35%
2022/11/01	1	66.10	0	0.00	66.30	1	284	0.35%
2022/10/31	0	0.00	5	65.76	66.20	-5	275	-1.81%
2022/10/28	3	65.14	27.1	65.12	65.10	-24.1	271	-8.88%
2022/10/27	27	66.86	2	66.60	67.00	25	256	9.73%
2022/10/26	0	0.00	1	65.50	65.30	-1	256	-0.39%
2022/10/25	0	0.00	1	66.20	66.20	-1	247	-0.40%
2022/10/24	0	0.00	2.1	66.23	66.00	-2.1	241	-0.87%
2022/10/20	19.2	64.48	0	0.00	63.60	19.2	222	8.63%
2022/10/19	3	67.33	5	67.96	67.00	-2	194	-1.03%
2022/10/18	3	67.23	17	67.50	68.00	-14	182	-7.67%
2022/10/17	0	66.40	3.2	65.87	67.00	-3.2	172	-1.87%
2022/10/14	0	0.00	6	65.23	65.40	-6	158	-3.79%
2022/10/13	2	64.75	1	64.50	64.40	1	144	0.70%
2022/10/12	0	0.00	2	65.60	65.90	-2	139	-1.43%
2022/10/11	5.4	65.74	0	0.00	65.60	5.4	138	3.87%
2022/10/07	0	0.00	1	67.51	67.00	-1	134	-0.76%
2022/10/06	1	67.70	1	67.50	67.70	0	135	0.00%
2022/10/05	1.2	68.08	0	0.00	67.90	1.2	135	0.90%
2022/10/04	1	67.90	2.1	68.10	68.20	-1.1	133	-0.82%
2022/10/03	2	67.95	1	68.00	67.60	1	134	0.75%
2022/09/30	0	0.00	2	65.95	69.50	-2	133	-1.50%
2022/09/29	2.1	67.10	1	66.80	67.30	1.1	131	0.84%
2022/09/28	7.1	67.07	1	67.10	66.80	6.1	130	4.68%
2022/09/27	2	69.70	0	0.00	69.70	2	124	1.61%
2022/09/26	4	70.10	0	0.00	70.00	4	125	3.19%
2022/09/23	0	71.40	1	71.00	70.80	-1	125	-0.80%
2022/09/22	0	71.40	1	71.20	71.40	-1	126	-0.79%
2022/09/21	1	71.00	0	0.00	71.30	1	125	0.80%
2022/09/20	1	71.10	0	0.00	71.60	1	125	0.80%
2022/09/19	1	71.30	0	0.00	71.10	1	126	0.79%
2022/09/16	1	71.60	1.2	71.38	71.40	-0.2	128	-0.16%
2022/09/15	1	71.90	0	72.70	72.00	1	133	0.75%
2022/09/14	0.1	72.00	0.1	72.10	71.70	0.1	146	0.03%
2022/09/13	1	72.40	0	0.00	72.70	1	149	0.67%
2022/09/12	1	72.40	0	0.00	72.40	1	154	0.65%
2022/09/07	0.1	72.00	0	0.00	71.70	0.1	179	0.06%
2022/09/06	0.1	72.20	15	72.30	72.10	-15	180	-8.28%
2022/09/05	0.1	72.50	0	0.00	72.40	0.1	184	0.03%
2022/09/01	0.5	73.00	0.2	73.00	73.10	0.3	190	0.17%
2022/08/31	0	73.20	0	0.00	73.20	0	190	0.02%
2022/08/29	0	0.00	9	72.99	72.90	-9	191	-4.69%
2022/08/26	0	0.00	0.1	73.50	73.40	-0.1	193	-0.05%
2022/08/24	0	72.80	0	0.00	72.90	0	194	0.00%
2022/08/22	0	73.00	2	73.20	73.30	-2	195	-1.01%
2022/08/18	0	0.00	1	73.20	73.10	-1	197	-0.51%
2022/08/17	0.2	73.30	5	73.20	73.10	-4.8	197	-2.43%
2022/08/16	0	0.00	1.1	72.43	72.60	-1.1	196	-0.56%
2022/08/15	3	72.17	0	0.00	72.40	3	196	1.53%
2022/08/12	1	72.20	0	0.00	72.10	1	196	0.51%
2022/08/11	0	0.00	0.1	72.50	72.40	-0.1	195	-0.05%
2022/08/10	1	72.10	0	0.00	72.00	1	196	0.51%
2022/08/09	1	71.80	0	0.00	72.30	1	197	0.51%
2022/08/08	0	72.30	1	71.80	72.20	-1	197	-0.51%
2022/08/05	0	71.80	1	71.90	72.20	-1	198	-0.50%
2022/08/04	5.2	71.23	1	71.50	71.50	4.2	202	2.05%
2022/08/03	2	72.25	0	0.00	72.70	2	200	1.00%
2022/08/02	3.1	72.44	0	0.00	72.70	3.1	204	1.52%
2022/08/01	0	73.80	0	0.00	73.90	0	200	0.00%
2022/07/28	1.1	73.71	1	73.90	73.70	0.1	201	0.03%
2022/07/27	0	0.00	2	73.35	73.30	-2	202	-0.99%
2022/07/26	1.1	73.32	2	73.45	73.40	-0.9	202	-0.44%
2022/07/25	0.2	73.00	1.1	72.58	73.60	-1	205	-0.46%
2022/07/22	0	0.00	1	72.50	72.80	-1	208	-0.48%
2022/07/21	11.1	72.67	1	72.70	72.60	10.1	217	4.65%
2022/07/19	0	0.00	1	72.00	72.00	-1	217	-0.46%
2022/07/15	0	72.20	0	0.00	71.80	0	219	0.02%
2022/07/13	4	72.18	0	0.00	72.20	4	218	1.83%
2022/07/12	3	71.23	1	71.30	71.70	2	218	0.91%
2022/07/11	1	71.40	1	71.60	71.70	0	219	0.00%
2022/07/08	1	71.40	0	0.00	71.00	1	220	0.45%
2022/07/06	0	70.50	1	70.70	70.70	-1	230	-0.43%
2022/07/04	2	71.05	3	71.03	71.50	-1	232	-0.43%
2022/07/01	1	70.40	0.2	70.60	70.40	0.8	231	0.35%
2022/06/30	1	70.50	0	0.00	71.30	1	230	0.43%
2022/06/29	0.1	71.80	1	71.50	71.80	-0.9	228	-0.39%
2022/06/27	2	72.85	1	73.20	72.70	1	230	0.43%
2022/06/24	1	72.20	0	0.00	72.60	1	229	0.44%
2022/06/23	2.2	71.59	5.4	71.10	71.50	-3.2	231	-1.40%
2022/06/22	10.2	75.40	0	0.00	75.20	10.2	230	4.44%
2022/06/21	4	75.80	0	0.00	75.90	4	222	1.82%
2022/06/20	7	75.54	0	0.00	75.20	7	219	3.19%
2022/06/17	5.1	76.84	1	76.90	75.70	4.1	219	1.89%
2022/06/16	2.3	77.68	1	77.70	77.50	1.3	202	0.64%
2022/06/15	0	77.70	0	0.00	77.60	0	233	0.01%
2022/06/14	12	77.30	0	0.00	77.50	12	233	5.14%
2022/06/13	3	77.93	1	78.00	77.90	2	232	0.86%
2022/06/10	0	0.00	1	79.00	79.10	-1	230	-0.43%
2022/06/09	1	78.30	0	0.00	78.00	1	232	0.43%
2022/06/06	2	78.10	0	0.00	78.10	2	233	0.86%
2022/06/01	0	79.40	0	0.00	79.10	0	246	0.01%
2022/05/31	1	79.00	0	0.00	78.90	1	249	0.40%
2022/05/27	3	78.57	3	78.83	78.80	0	253	0.00%
2022/05/26	0	0.00	2	78.50	77.70	-2	254	-0.79%
2022/05/25	2	78.50	2	78.15	78.50	0	260	0.00%
2022/05/24	0	0.00	5	78.30	77.50	-5	272	-1.83%
2022/05/20	0.1	77.00	0	0.00	77.00	0.1	274	0.04%
2022/05/19	0	77.20	0	0.00	77.20	0	284	0.01%
2022/05/18	2	77.60	0	0.00	77.70	2	291	0.69%
2022/05/17	4	77.48	0	0.00	77.50	4	302	1.32%
2022/05/16	0	0.00	16	76.84	77.30	-16	310	-5.16%
2022/05/13	33	76.08	0	75.84	76.40	33	322	10.23%
2022/05/12	6.2	75.72	1.2	76.03	75.00	5.1	325	1.56%
2022/05/11	3.1	77.70	0	0.00	77.10	3.1	323	0.96%
2022/05/10	3	77.57	2	77.90	78.20	1	322	0.31%
2022/05/09	4.1	79.27	2	79.80	79.00	2.1	322	0.66%
2022/05/06	4	79.88	0	0.00	80.20	4	323	1.24%
2022/05/05	5.1	80.31	0	0.00	80.30	5.1	325	1.57%
2022/05/04	2.1	80.12	0	0.00	80.10	2.1	325	0.64%
2022/05/03	0.2	80.70	0	0.00	80.50	0.2	324	0.06%
2022/04/29	0.1	80.30	3	80.70	80.70	-2.9	327	-0.89%
2022/04/28	10.1	79.80	0	80.20	79.90	10.1	328	3.08%
2022/04/27	2.2	80.10	0	0.00	79.80	2.2	325	0.68%
2022/04/26	1	81.00	1	81.00	81.00	0	316	0.00%
2022/04/25	5.2	80.76	0	0.00	80.60	5.2	317	1.64%
2022/04/22	0	0.00	10	81.57	81.80	-10	316	-3.16%
2022/04/21	0	0.00	3	81.80	81.90	-3	315	-0.95%
2022/04/20	1	81.80	0	0.00	81.50	1	316	0.32%
2022/04/19	1	81.60	11	81.62	81.50	-10	317	-3.15%
2022/04/18	1	81.40	13	81.05	81.20	-12	319	-3.76%
2022/04/15	10	81.28	1	81.50	81.10	9	318	2.83%
2022/04/14	0.1	81.80	0	0.00	81.30	0.1	318	0.03%
2022/04/13	5.1	81.52	10	81.39	81.80	-4.9	316	-1.55%
2022/04/12	4	80.08	2.4	80.24	80.20	1.6	311	0.52%
2022/04/11	3	80.37	0	0.00	80.40	3	307	0.98%
2022/04/08	36.1	80.58	2	80.50	80.50	34.1	306	11.13%
2022/04/07	6	80.77	15.6	80.62	81.20	-9.6	304	-3.14%
2022/04/06	2	80.85	0	0.00	80.90	2	303	0.66%
2022/04/01	0	0.00	0	81.20	80.90	0	301	0.00%
2022/03/31	1	81.30	0	0.00	80.90	1	301	0.33%
2022/03/30	1	80.80	0	0.00	81.60	1	302	0.33%
2022/03/28	1	80.20	2	80.90	81.00	-1	302	-0.33%
2022/03/25	9.1	81.05	2	80.90	80.90	7.1	300	2.37%
2022/03/24	1	81.90	4	82.25	82.80	-3	300	-1.00%
2022/03/23	4.1	80.49	0	0.00	80.60	4.1	313	1.31%
2022/03/22	1	80.40	0	0.00	80.30	1	323	0.31%
2022/03/21	1	80.50	1	80.90	80.80	0	327	0.00%
2022/03/18	3	80.57	1.8	81.89	80.10	1.2	327	0.36%
2022/03/17	0	0.00	1	81.80	81.80	-1	299	-0.33%
2022/03/16	27.1	80.76	5	80.80	80.80	22.1	301	7.35%
2022/03/15	33	80.91	0	0.00	80.80	33	300	10.99%
2022/03/14	0	81.60	0	0.00	81.00	0	302	0.00%
2022/03/11	2	81.40	6.2	81.59	81.50	-4.2	302	-1.39%
2022/03/10	3	81.17	1.1	81.42	81.40	1.9	302	0.64%
2022/03/08	26	80.30	16.5	80.39	80.60	9.5	299	3.16%
2022/03/07	51.3	80.44	0.5	81.70	80.50	50.8	296	17.16%
2022/03/04	2	82.30	0	0.00	82.30	2	287	0.70%
2022/03/03	1	82.60	6	82.50	82.70	-5	288	-1.73%
2022/03/01	12	83.00	3	83.20	83.20	9	289	3.11%
2022/02/25	31.1	82.27	1	82.20	82.40	30.1	288	10.43%
2022/02/24	72.1	82.92	1	82.70	82.70	71.1	285	24.94%
2022/02/23	0.2	83.76	1	83.60	83.60	-0.8	272	-0.28%
2022/02/22	3	83.30	3	83.40	83.40	0	274	0.00%
2022/02/21	3	83.33	1	83.50	83.50	2	276	0.73%
2022/02/18	3	83.40	1	83.40	83.40	2	274	0.73%
2022/02/17	39	83.32	2.2	83.47	83.40	36.9	272	13.53%
2022/02/16	7	83.49	4	83.43	83.50	3	265	1.13%
2022/02/15	14.1	83.59	0.1	84.10	83.50	14	258	5.41%
2022/02/14	0	84.20	0	0.00	84.10	0	247	0.00%
2022/02/11	2.1	84.21	1	84.40	84.20	1.1	246	0.45%
2022/02/10	1	84.40	1	84.40	84.40	0	245	0.00%
2022/02/09	10	84.33	0	0.00	84.30	10	247	4.04%
2022/02/08	10.1	84.40	3	84.43	84.60	7.1	244	2.89%
2022/02/07	9	84.52	4	84.60	84.50	5	242	2.06%
2022/01/26	0.1	84.80	0	0.00	84.60	0.1	242	0.03%
2022/01/25	2	84.70	1	84.71	84.60	1	243	0.40%
2022/01/24	0	0.00	0.1	85.23	84.90	-0.1	244	-0.03%
2022/01/21	0.1	85.10	7	85.44	84.90	-6.9	245	-2.81%
2022/01/20	0	85.60	0	0.00	85.10	0	241	0.00%
2022/01/19	0.1	85.00	0	0.00	85.30	0.1	241	0.04%
2022/01/18	9	85.02	0	0.00	85.20	9	240	3.74%
2022/01/17	0.4	84.70	0.1	91.80	84.60	0.3	239	0.10%
2022/01/14	0	85.20	6	84.87	84.80	-6	242	-2.47%
2022/01/13	0	0.00	1	85.30	85.30	-1	256	-0.39%
2022/01/12	0	0.00	3	85.07	85.50	-3	256	-1.17%
2022/01/10	0	0.00	1	84.40	84.50	-1	256	-0.39%
2022/01/07	2	84.10	3	84.17	84.10	-1	256	-0.39%
2022/01/06	2	84.25	1	84.30	84.10	1	258	0.39%
2022/01/04	1.1	84.33	2	84.40	84.50	-0.9	263	-0.33%
2022/01/03	0	0.00	4	84.80	84.60	-4	261	-1.53%
2021/12/30	0.1	84.92	0	0.00	84.80	0.1	262	0.03%
2021/12/29	0	85.00	0	0.00	84.70	0	261	0.01%
2021/12/27	1.1	84.41	0	0.00	84.40	1.1	267	0.41%
2021/12/22	1	84.10	0	0.00	84.40	1	268	0.37%
2021/12/21	1	83.80	0	0.00	84.50	1	270	0.38%
2021/12/20	2	83.80	0	0.00	83.80	2	270	0.75%
2021/12/17	8.1	83.52	2	83.90	83.30	6.1	266	2.29%
2021/12/16	59.3	83.84	1	83.50	83.60	58.3	251	23.15%
2021/12/15	31.1	84.36	0.8	84.60	84.10	30.3	241	12.54%
2021/12/14	31.3	84.74	0	0.00	84.60	31.3	234	13.33%
2021/12/13	10	85.00	1	85.00	85.00	9	231	3.89%
2021/12/10	0	85.40	0.6	85.70	85.20	-0.5	227	-0.24%
2021/12/09	1	85.40	1	86.00	85.70	0	226	0.00%
2021/12/08	1.1	85.31	0	0.00	85.40	1.1	228	0.48%
2021/12/07	3.4	85.46	1	85.60	85.30	2.4	228	1.04%
2021/12/06	20	85.55	0	0.00	85.60	20	225	8.86%
2021/12/02	0	0.00	1	85.70	86.00	-1	226	-0.44%
2021/12/01	10	85.72	4	85.50	85.70	6	226	2.64%
2021/11/30	2	85.60	1	85.70	85.50	1	227	0.44%
2021/11/29	3.1	85.08	2	85.20	85.80	1.1	225	0.47%
2021/11/26	1	85.80	0	0.00	85.60	1	224	0.45%
2021/11/24	3.2	85.91	0.1	86.50	86.40	3.1	220	1.40%
2021/11/23	2	86.25	3	86.43	86.40	-1	221	-0.45%
2021/11/22	0.4	87.25	1	87.20	87.30	-0.6	218	-0.27%
2021/11/19	2	86.90	0.2	87.40	87.40	1.8	221	0.81%
2021/11/18	0	0.00	5	88.20	87.40	-5	218	-2.28%
2021/11/17	0.5	87.70	1	88.00	87.70	-0.5	216	-0.21%
2021/11/16	0	0.00	6.1	87.53	87.70	-6.1	210	-2.90%
2021/11/15	0	0.00	7	87.20	87.60	-7	212	-3.32%
2021/11/12	0	0.00	1	86.40	86.90	-1	211	-0.47%
2021/11/11	2.1	86.49	2	86.25	86.70	0.1	212	0.05%
2021/11/10	0.2	86.50	0	0.00	86.30	0.2	215	0.09%
2021/11/09	15.5	85.91	1	86.10	86.00	14.5	215	6.74%
2021/11/08	2	85.80	3	86.63	86.80	-1	212	-0.47%
2021/11/05	0.1	86.00	0	0.00	86.00	0.1	212	0.05%
2021/11/04	0.1	86.20	0	0.00	86.00	0.1	212	0.05%
2021/11/03	6	85.75	5	86.00	86.40	1	213	0.47%
2021/11/02	1.3	85.98	0	0.00	86.30	1.3	211	0.59%
2021/10/29	18	85.64	0	0.00	86.30	18	217	8.28%
2021/10/27	2	86.50	0	0.00	86.50	2	219	0.91%
2021/10/26	0.2	86.50	0	0.00	86.90	0.2	228	0.07%
2021/10/22	2	86.60	0.1	87.20	87.20	1.9	238	0.80%
2021/10/21	1.4	85.75	0	0.00	88.00	1.4	239	0.58%
2021/10/20	0	0.00	1	86.10	86.60	-1	228	-0.44%
2021/10/18	5	86.20	0	0.00	85.90	5	236	2.11%
2021/10/14	26	85.16	0	0.00	85.30	26	257	10.11%
2021/10/13	25	85.66	0	0.00	85.60	25	264	9.45%
2021/10/12	0	0.00	5	86.60	86.50	-5	269	-1.85%
2021/10/08	1	86.80	1	86.80	87.00	0	307	0.00%
2021/10/07	1.1	86.62	1	86.90	87.00	0.1	335	0.03%
2021/10/06	0.1	86.20	0	0.00	86.50	0.1	351	0.03%
2021/10/05	5.1	85.15	3.1	85.13	86.10	2	368	0.55%
2021/10/04	83.1	85.73	0	0.00	85.80	83.1	375	22.15%
2021/10/01	29	86.20	0	0.00	86.30	29	379	7.65%
2021/09/30	1	86.70	1	87.50	87.50	0	384	0.00%
2021/09/29	18.1	86.60	1.2	87.18	87.20	16.9	393	4.29%
2021/09/28	1	87.10	0	0.00	87.50	1	396	0.25%
2021/09/27	0	0.00	6	87.10	87.10	-6	401	-1.50%
2021/09/24	1	87.00	1	86.80	86.80	0	402	0.00%
2021/09/23	0.1	87.00	2	87.15	87.10	-1.9	407	-0.47%
2021/09/22	1	86.60	1	86.80	86.80	0	408	0.00%
2021/09/17	1.1	86.63	0	0.00	87.50	1.1	412	0.26%
2021/09/16	1	86.70	0.1	87.00	86.90	0.9	418	0.21%
2021/09/15	1.2	87.00	0	0.00	86.10	1.2	419	0.29%
2021/09/14	0	87.30	5.2	87.32	87.40	-5.2	418	-1.24%
2021/09/13	0	0.00	7	86.77	87.30	-7	419	-1.68%
2021/09/10	2	85.30	1	86.30	86.30	1	420	0.24%
2021/09/08	5.1	85.28	0	0.00	85.00	5.1	422	1.21%
2021/09/07	1	85.50	2	85.50	86.00	-1	422	-0.24%
2021/09/06	2	86.00	0	0.00	85.70	2	424	0.47%
2021/09/01	1	85.60	2	85.70	85.90	-1	425	-0.24%
2021/08/30	0	0.00	1	86.30	86.00	-1	426	-0.24%
2021/08/27	0.2	86.00	2	86.20	86.10	-1.8	427	-0.42%
2021/08/26	4.1	85.71	0	0.00	86.00	4.1	426	0.96%
2021/08/25	1	85.70	1	86.00	86.00	0	432	0.00%
2021/08/23	0.2	85.10	0	0.00	84.90	0.2	438	0.05%
2021/08/20	11	84.05	9	84.08	84.20	2	439	0.45%
2021/08/19	1.2	83.98	4	84.10	83.90	-2.8	443	-0.63%
2021/08/18	0	0.00	8.5	84.25	85.10	-8.5	441	-1.93%
2021/08/17	0.2	85.00	0	0.00	84.90	0.2	443	0.05%
2021/08/16	2	84.55	0	0.00	84.70	2	442	0.45%
2021/08/13	1	85.60	0	0.00	85.60	1	441	0.23%
2021/08/12	2	85.80	0	0.00	86.10	2	446	0.45%
2021/08/11	2.2	86.07	2.3	86.16	86.10	-0.1	449	-0.02%
2021/08/10	1.1	85.82	1.1	85.82	86.50	0	453	0.00%
2021/08/09	3.1	85.97	12	86.00	85.90	-8.9	463	-1.92%
2021/08/06	0	0.00	9.1	86.46	86.50	-9.1	474	-1.91%
2021/08/05	5.9	86.65	14.2	86.78	86.70	-8.3	482	-1.73%
2021/08/04	1	88.00	1	88.10	87.70	0	497	0.00%
2021/08/03	0	87.70	4	87.78	87.90	-4	506	-0.79%
2021/08/02	5	86.80	1	87.02	87.20	4	506	0.79%
2021/07/30	3.3	86.90	0	0.00	87.50	3.3	511	0.64%
2021/07/29	0.1	86.60	2	86.75	86.60	-1.9	516	-0.37%
2021/07/28	5.1	85.93	6	85.90	86.20	-1	515	-0.18%
2021/07/27	2	86.55	0.4	86.80	86.60	1.6	522	0.31%
2021/07/26	0.2	86.80	1	86.90	86.80	-0.8	525	-0.16%
2021/07/23	4.3	87.59	4	87.50	87.40	0.3	529	0.06%
2021/07/22	6.3	88.19	15	87.97	87.90	-8.7	528	-1.65%
2021/07/21	9.1	86.78	2	87.25	87.80	7.1	525	1.36%
2021/07/20	3.4	86.15	6.1	86.62	86.80	-2.7	521	-0.52%
2021/07/19	5.1	85.55	2	85.85	85.60	3.1	516	0.60%
2021/07/16	7.5	85.84	0.3	86.40	86.00	7.2	520	1.38%
2021/07/15	20.2	85.78	8.6	85.86	85.80	11.5	518	2.22%
2021/07/14	27.6	89.85	460.2	89.92	89.90	-432.6	491	-87.96%	大賣/鉅額交易
2021/07/13	2.1	91.00	9.1	90.88	90.60	-7	484	-1.45%
2021/07/12	15.2	91.62	2	91.56	91.50	13.1	470	2.79%
2021/07/09	3.2	91.47	3.1	91.33	92.00	0.1	464	0.01%
2021/07/08	9.5	91.80	1	91.90	91.90	8.5	461	1.84%
2021/07/07	9.2	91.50	4.1	91.50	91.50	5.1	456	1.12%
2021/07/06	1	91.18	5.2	91.22	91.40	-4.2	455	-0.91%
2021/07/05	4.1	90.37	0	0.00	90.50	4.1	451	0.91%
2021/07/02	1	90.10	0	0.00	90.10	1	448	0.22%
2021/07/01	0.1	90.20	0	0.00	90.00	0.1	446	0.01%
2021/06/30	2.4	90.30	1	90.40	90.40	1.4	447	0.31%
2021/06/29	0.1	90.00	1.4	89.71	90.10	-1.4	448	-0.30%
2021/06/28	2.3	90.36	1	90.30	90.30	1.3	450	0.28%
2021/06/25	3.7	89.34	1.1	89.66	89.40	2.6	447	0.59%
2021/06/24	0	0.00	1	87.70	87.70	-1	443	-0.23%
2021/06/23	0.1	87.20	1	87.60	87.60	-0.9	443	-0.20%
2021/06/22	1.2	87.71	2	87.70	87.60	-0.8	446	-0.19%
2021/06/21	4.2	87.83	0	0.00	87.90	4.2	446	0.94%
2021/06/18	0.5	89.19	0	89.00	89.00	0.5	444	0.12%
2021/06/17	1.1	88.90	2	88.85	89.20	-0.9	446	-0.20%
2021/06/16	1.5	88.43	1	88.40	88.60	0.5	470	0.11%
2021/06/15	0.4	88.50	3	88.60	88.50	-2.6	477	-0.54%
2021/06/11	1	88.00	0.1	88.10	88.20	0.9	481	0.19%
2021/06/10	1	87.80	9	87.70	87.70	-8	484	-1.65%
2021/06/08	2	87.50	0	0.00	87.50	2	492	0.41%
2021/06/07	2	86.95	0	87.00	87.00	2	495	0.40%
2021/06/04	1.1	87.58	0	0.00	87.40	1.1	498	0.22%
2021/06/03	0	0.00	1	87.90	87.80	-1	501	-0.20%
2021/06/02	2	87.65	2	87.75	87.90	0	503	0.00%
2021/06/01	1.1	87.88	7	88.06	88.50	-5.9	501	-1.17%
2021/05/31	0.1	87.30	4	87.30	87.70	-3.9	502	-0.78%
2021/05/28	1.1	86.90	0	0.00	86.80	1.1	501	0.23%
2021/05/27	0	0.00	0.5	86.80	86.50	-0.5	504	-0.10%
2021/05/26	1	86.50	1	87.00	86.90	0	505	0.00%
2021/05/25	4	86.68	0.3	86.60	86.60	3.7	511	0.72%
2021/05/24	1.1	86.04	1	86.50	86.40	0.1	512	0.02%
2021/05/21	4	85.85	5	86.18	86.40	-1	515	-0.19%
2021/05/20	3	85.83	0	0.00	85.70	3	517	0.58%
2021/05/19	4	86.45	2.4	86.74	86.50	1.6	516	0.31%
2021/05/18	3	86.47	0	0.00	87.00	3	520	0.58%
2021/05/17	1.1	85.55	3.1	86.69	85.90	-2	529	-0.38%
2021/05/14	1	87.40	8.1	87.83	88.00	-7.1	521	-1.35%
2021/05/13	8	86.18	15.1	85.61	85.70	-7.1	512	-1.38%
2021/05/12	9	86.34	11	87.30	86.10	-2	505	-0.40%
2021/05/11	11.3	89.04	7	88.56	88.20	4.3	488	0.87%
2021/05/10	1.1	90.58	1	90.60	91.20	0.1	482	0.02%
2021/05/07	9.1	90.93	0.1	90.60	91.20	9	487	1.84%
2021/05/06	0.1	90.40	1.1	90.86	90.90	-0.9	484	-0.19%
2021/05/05	0.1	89.10	2.1	88.81	89.00	-2	476	-0.42%
2021/05/04	18.3	88.85	14.1	88.80	88.60	4.1	482	0.86%
2021/05/03	3.3	90.89	8	91.23	90.90	-4.7	485	-0.97%
2021/04/29	13.1	91.54	10	91.67	91.70	3	485	0.62%
2021/04/28	5.1	90.94	0	0.00	91.30	5.1	489	1.04%
2021/04/27	3.1	91.38	2	91.45	91.30	1.1	498	0.22%
2021/04/26	8	91.36	4.1	91.22	91.50	4	495	0.80%
2021/04/23	0	0.00	5	90.30	90.90	-5	495	-1.01%
2021/04/22	11.1	90.62	11.2	91.31	89.80	-0.1	497	-0.02%
2021/04/21	3	90.80	2.1	91.18	91.20	0.9	489	0.19%
2021/04/20	2.1	90.41	12	90.92	90.70	-9.9	486	-2.03%
2021/04/19	8.2	91.03	37.1	90.21	91.00	-28.9	486	-5.94%
2021/04/16	1.1	87.91	6	88.10	88.10	-4.9	475	-1.04%
2021/04/15	5.3	87.65	21	87.91	87.90	-15.7	480	-3.26%
2021/04/14	8.4	87.18	1	87.10	87.30	7.4	477	1.54%
2021/04/13	8.4	87.55	1	87.60	87.30	7.4	483	1.53%
2021/04/12	3	87.53	9	88.01	87.70	-6	486	-1.23%
2021/04/09	14.1	87.05	0	0.00	86.90	14.1	485	2.90%
2021/04/08	0	0.00	4	87.45	87.50	-4	482	-0.83%
2021/04/07	7.1	87.21	3	87.23	87.20	4.1	485	0.83%
2021/04/06	9	87.59	4	88.15	87.50	5	484	1.04%
2021/04/01	5	87.64	7	88.11	87.90	-2	485	-0.41%
2021/03/31	4.7	87.61	3	88.17	87.60	1.7	489	0.34%
2021/03/30	1	87.70	1	88.00	88.20	0	488	0.00%
2021/03/29	4.4	87.76	3.6	88.18	87.90	0.8	492	0.16%
2021/03/26	6	87.75	5	87.78	87.80	1	498	0.20%
2021/03/25	10	87.20	7	87.30	87.40	3	513	0.58%
2021/03/24	7	87.40	3	87.47	87.70	4	525	0.77%
2021/03/23	10.1	87.54	5	87.72	87.30	5.1	553	0.92%
2021/03/22	5.3	88.16	5	88.36	88.20	0.3	564	0.06%
2021/03/19	5.3	87.87	25	87.94	87.80	-19.7	570	-3.45%
2021/03/18	1.1	87.68	10	87.95	87.60	-8.9	552	-1.61%
2021/03/17	5	87.68	1	87.50	87.20	4	551	0.73%
2021/03/16	2.5	87.08	19	87.62	87.40	-16.5	555	-2.97%
2021/03/15	2	87.15	41	87.33	87.50	-39	554	-7.03%
2021/03/12	2	86.20	3	86.53	86.70	-1	551	-0.18%
2021/03/11	3	85.90	1	86.00	85.90	2	554	0.36%
2021/03/10	7	85.71	1	86.20	85.60	6	552	1.09%
2021/03/09	11	85.71	1	85.90	86.10	10	549	1.82%
2021/03/08	2	86.25	2	86.55	86.10	0	549	0.00%
2021/03/05	1	85.70	1	86.00	86.20	0	550	0.00%
2021/03/04	0	85.70	9	85.86	86.30	-9	552	-1.63%
2021/03/03	4.3	85.62	1	85.90	86.00	3.3	549	0.59%
2021/03/02	5	85.82	4	85.85	85.60	1	549	0.18%
2021/02/26	6.1	85.66	3	85.70	85.80	3.1	551	0.56%
2021/02/25	3	86.80	3	86.77	86.50	0	548	0.00%
2021/02/24	4	86.30	3	86.67	86.40	1	547	0.18%
2021/02/23	0	0.00	9	86.19	86.30	-9	545	-1.65%
2021/02/22	1	85.80	0	0.00	85.80	1	543	0.18%
2021/02/19	5	85.22	1	85.40	86.00	4	539	0.74%
2021/02/18	21.1	85.96	4	86.13	85.80	17.1	536	3.19%
2021/02/17	1.3	85.22	16	85.51	86.80	-14.7	532	-2.76%
2021/02/05	11.1	84.16	0	0.00	84.30	11.1	522	2.12%
2021/02/04	7	83.59	6	84.03	84.20	1	525	0.19%
2021/02/03	3	83.87	3	84.10	84.40	0	523	0.00%
2021/02/02	3	83.43	4	83.50	83.60	-1	527	-0.19%
2021/02/01	2	83.35	0	0.00	83.50	2	525	0.38%
2021/01/29	8.3	84.12	12	84.51	83.90	-3.7	522	-0.71%
2021/01/28	0.2	84.10	14.5	84.12	84.00	-14.3	515	-2.77%
2021/01/27	6	84.13	3	84.57	84.10	3	512	0.59%
2021/01/26	6.1	84.30	1	84.30	84.40	5.1	509	1.00%
2021/01/25	24	84.35	10.1	84.57	84.50	13.9	502	2.76%
2021/01/22	0.7	85.50	7	85.51	85.80	-6.3	493	-1.28%
2021/01/21	21	85.20	1	85.80	84.90	20	487	4.10%
2021/01/20	7	85.67	9	85.79	85.20	-2	478	-0.42%
2021/01/19	1.4	86.74	2	86.70	87.00	-0.6	466	-0.13%
2021/01/18	5.1	85.94	10.5	86.00	86.00	-5.4	465	-1.16%
2021/01/15	2.1	86.10	1	86.20	86.40	1.1	461	0.24%
2021/01/14	1.4	86.43	3	86.57	86.40	-1.6	461	-0.35%
2021/01/13	1	87.00	1	87.10	86.80	0	456	0.00%
2021/01/12	9	87.19	2.1	86.81	86.50	6.9	453	1.52%
2021/01/11	1.1	87.39	6	87.48	87.50	-4.9	444	-1.10%
2021/01/08	9	86.37	10	86.38	86.60	-1	437	-0.23%
2021/01/07	5	86.68	0	0.00	86.70	5	432	1.16%
2021/01/06	1	87.50	7	87.16	87.30	-6	426	-1.41%
2021/01/05	4	87.43	2	87.45	87.90	2	417	0.48%
2021/01/04	1	87.80	0.2	87.60	87.90	0.8	421	0.19%
2020/12/31	0	87.70	21	87.67	87.70	-21	419	-5.01%
2020/12/30	3	87.10	5	87.40	87.70	-2	417	-0.48%
2020/12/29	1.1	87.51	18.1	87.41	87.40	-17	416	-4.08%
2020/12/28	18	88.17	21	87.94	87.80	-3	417	-0.72%
2020/12/25	2.2	87.88	10	87.88	87.90	-7.9	413	-1.90%
2020/12/24	8	86.63	3	86.87	86.70	5	406	1.23%
2020/12/23	6	86.32	6	86.35	86.30	0	403	-0.01%
2020/12/22	20	87.47	6.1	87.78	87.20	13.9	402	3.47%
2020/12/21	13.1	88.31	24.5	87.85	88.60	-11.4	404	-2.82%
2020/12/18	12.4	87.11	11	87.20	87.00	1.4	391	0.36%
2020/12/17	50.1	87.92	41.3	88.37	87.10	8.8	379	2.31%
2020/12/16	41	87.10	10	87.00	87.50	31	353	8.78%
2020/12/15	18	86.56	32	86.81	86.10	-14	343	-4.09%
2020/12/14	9	86.33	3.3	86.43	86.50	5.7	334	1.70%
2020/12/11	2	85.55	10	86.16	86.00	-8	330	-2.42%
2020/12/10	4.1	85.65	8	86.17	86.10	-3.9	328	-1.20%
2020/12/09	5	85.52	1	85.60	85.60	4	321	1.24%
2020/12/08	2	85.00	2	85.20	85.30	0	320	0.00%
2020/12/07	1	84.10	5	84.96	85.00	-4	322	-1.24%
2020/12/04	2.5	84.32	2	84.45	84.10	0.5	324	0.15%
2020/12/03	0.1	83.60	0.1	84.80	83.80	0	328	0.00%
2020/12/02	7	83.71	5	83.80	83.60	2	335	0.60%
2020/12/01	7	83.96	0.1	84.10	84.10	6.9	338	2.04%
2020/11/30	4	84.45	0.1	84.80	84.50	3.9	338	1.15%
2020/11/27	5.1	84.70	0	0.00	84.70	5.1	339	1.50%
2020/11/26	9	84.68	3	84.73	84.60	6	345	1.75%
2020/11/25	1	84.50	6	84.87	84.50	-5	358	-1.40%
2020/11/24	1	84.30	12	84.33	84.50	-11	357	-3.08%
2020/11/23	0	0.00	1	84.20	84.30	-1	359	-0.28%
2020/11/20	7	83.59	13	83.42	83.50	-6	364	-1.64%
2020/11/19	1.1	83.27	6	83.20	83.20	-4.9	376	-1.30%
2020/11/18	5	82.78	3	82.70	83.20	2	421	0.47%
2020/11/17	1.2	83.08	9	83.04	83.00	-7.8	437	-1.78%
2020/11/16	7.1	83.09	3	83.33	82.90	4.1	461	0.89%
2020/11/13	5	82.88	21	82.93	82.90	-16	478	-3.35%
2020/11/12	1	82.50	4	82.50	82.70	-3	485	-0.62%
2020/11/11	8	81.50	2	81.90	81.90	6	484	1.25%
2020/11/10	15.1	81.33	1	81.80	81.80	14.1	486	2.90%
2020/11/09	1.5	81.83	6	81.90	82.00	-4.5	487	-0.92%
2020/11/06	1	82.00	0	0.00	81.80	1	493	0.20%
2020/11/05	0	0.00	1.2	82.17	82.30	-1.2	505	-0.24%
2020/11/04	1	81.40	0	0.00	81.70	1	526	0.19%
2020/11/03	0.1	81.30	5	81.32	81.10	-5	557	-0.89%
2020/11/02	5	81.00	0	86.50	81.10	5	565	0.89%
2020/10/30	21	81.16	0	0.00	81.00	21	569	3.69%
2020/10/29	16	81.40	1	81.70	81.50	15	567	2.64%
2020/10/28	7	82.04	0	0.00	81.90	7	571	1.23%
2020/10/27	4.1	82.10	0	0.00	82.40	4.1	572	0.72%
2020/10/26	1	82.50	0	82.90	82.40	1	582	0.17%
2020/10/23	1	82.20	0	0.00	82.30	1	591	0.17%
2020/10/21	0	0.00	2	82.20	81.90	-2	613	-0.33%
2020/10/20	2	82.05	8.1	82.06	82.00	-6.1	625	-0.98%
2020/10/19	5	82.30	4	82.30	82.30	1	630	0.16%
2020/10/16	2	81.40	3	81.87	81.40	-1	639	-0.16%
2020/10/15	26	81.67	0	0.00	81.60	26	660	3.94%
2020/10/14	1	82.40	4.3	81.98	82.10	-3.3	692	-0.48%
2020/10/13	1.1	81.17	4	82.00	81.90	-2.9	702	-0.41%
2020/10/12	115	81.32	0	0.00	81.80	115	709	16.20%	大買/鉅額交易
2020/10/08	32	81.91	0	0.00	82.30	32	710	4.50%
2020/10/07	0	0.00	0.1	82.00	81.90	-0.1	733	-0.01%
2020/10/06	0	0.00	1	82.30	82.40	-1	796	-0.13%
2020/10/05	4	81.75	0	0.00	81.70	4	834	0.48%
2020/09/30	1	82.00	2	82.40	82.30	-1	860	-0.12%
2020/09/29	2	82.05	1	82.80	82.10	1	894	0.11%
2020/09/28	3	82.07	0	0.00	82.00	3	919	0.33%
2020/09/25	3	81.47	2	81.40	81.50	1	948	0.11%
2020/09/24	19	82.00	9	81.76	81.60	10	971	1.03%
2020/09/23	10	83.76	4	83.58	83.40	6	979	0.61%
2020/09/22	4	84.55	1	84.70	84.60	3	993	0.30%
2020/09/21	9	84.94	0	0.00	85.10	9	1,001	0.90%
2020/09/18	1	84.80	8	84.91	84.90	-7	1,016	-0.69%
2020/09/17	1	84.20	4.4	84.12	84.50	-3.4	1,023	-0.34%
2020/09/16	2	84.30	2	84.80	84.00	0	1,038	0.00%
2020/09/15	1	84.50	19	84.45	84.80	-18	1,062	-1.69%
2020/09/14	2	83.00	1	83.10	83.60	1	1,151	0.09%
2020/09/10	0	0.00	2	82.95	82.90	-2	1,159	-0.17%
2020/09/09	6	82.83	0.2	83.30	83.00	5.8	1,162	0.50%
2020/09/08	8	83.24	1	83.40	83.50	7	1,167	0.60%
2020/09/07	10	83.73	1	83.60	83.30	9	1,169	0.77%
2020/09/04	11	84.54	2	84.65	84.50	9	1,171	0.77%
2020/09/03	1	86.00	0	0.00	85.50	1	1,173	0.09%
2020/09/02	10	85.43	0	0.00	85.50	10	1,178	0.85%
2020/09/01	4	86.23	5	86.42	85.80	-1	1,195	-0.08%
2020/08/31	0	0.00	29	86.26	87.30	-29	1,200	-2.42%
2020/08/28	3	85.13	0	85.00	84.80	3	1,189	0.25%
2020/08/27	3	85.20	6	85.30	85.10	-3	1,194	-0.25%
2020/08/26	50	85.77	1	85.80	85.70	49	1,194	4.10%
2020/08/25	8	87.09	5	86.92	87.00	3	1,195	0.25%
2020/08/24	12	86.98	92	86.92	87.70	-80	1,195	-6.69%
2020/08/21	0	0.00	11	84.40	84.40	-11	1,156	-0.95%
2020/08/20	22	82.02	4	82.73	82.60	18	1,144	1.57%
2020/08/19	12	84.68	4	84.78	84.00	8	1,122	0.72%
2020/08/18	5	83.30	8	83.24	83.70	-3	1,105	-0.27%
2020/08/17	8	82.85	2	82.80	82.80	6	1,100	0.55%
2020/08/14	1	82.90	5	82.72	82.90	-4	1,100	-0.36%
2020/08/13	6	82.37	24	82.31	82.80	-18	1,099	-1.64%
2020/08/12	7	82.10	1	82.10	82.20	6	1,096	0.55%
2020/08/11	1	83.90	6	83.65	83.50	-5	1,092	-0.46%
2020/08/10	9	84.04	10.5	83.73	84.10	-1.5	1,091	-0.14%
2020/08/07	20	83.40	13	83.28	83.60	7	1,079	0.65%
2020/08/06	8	81.55	9	81.50	82.00	-1	1,055	-0.09%
2020/08/05	6.5	80.94	5	81.00	81.00	1.5	1,054	0.15%
2020/08/04	4.1	80.33	2	80.40	80.40	2.1	1,070	0.19%
2020/08/03	3	80.40	0	0.00	80.20	3	1,112	0.27%
2020/07/31	3	80.67	0	0.00	81.00	3	1,112	0.27%
2020/07/30	1	80.50	12	80.59	80.50	-11	1,115	-0.99%
2020/07/29	23	80.17	0	0.00	79.90	23	1,110	2.07%
2020/07/28	9	80.14	10	79.87	80.50	-1	1,107	-0.09%
2020/07/27	23	80.52	2	80.55	80.00	21	1,101	1.91%
2020/07/24	20	81.35	6	81.17	81.00	14	1,094	1.28%
2020/07/23	1	82.20	2.1	82.40	82.40	-1.1	1,087	-0.10%
2020/07/22	8	82.63	2	82.85	82.20	6	1,105	0.54%
2020/07/21	29	83.41	10	83.18	82.70	19	1,098	1.73%
2020/07/20	15	82.44	22	82.74	83.30	-7	1,080	-0.65%
2020/07/17	7	80.83	2	81.20	80.40	5	1,054	0.47%
2020/07/16	11	80.97	2	81.00	80.80	9	1,057	0.85%
2020/07/15	3.1	81.72	3	81.43	81.20	0.1	1,057	0.00%
2020/07/14	18.2	81.84	11	81.41	80.90	7.2	1,060	0.68%
2020/07/13	42	84.12	26	83.87	83.10	16	1,044	1.53%
2020/07/10	20.1	88.44	8	88.71	88.30	12.1	1,005	1.20%
2020/07/09	9	89.10	18.3	89.13	89.20	-9.3	973	-0.96%
2020/07/08	27	88.24	31	88.53	89.50	-4	950	-0.42%
2020/07/07	24	87.65	19	87.75	87.80	5	919	0.54%
2020/07/06	6.2	86.56	22	86.69	87.10	-15.9	898	-1.76%
2020/07/03	9	85.28	20	85.63	85.20	-11	873	-1.26%
2020/07/02	9	83.79	16	83.72	84.10	-7	853	-0.82%
2020/07/01	3	82.50	17	82.38	82.50	-14	844	-1.66%
2020/06/30	15.4	81.44	0	0.00	81.30	15.4	839	1.83%
2020/06/29	13	81.31	25	81.34	81.30	-12	840	-1.43%
2020/06/24	3	81.37	5	81.50	81.20	-2	825	-0.24%
2020/06/23	7	80.71	16	80.77	81.30	-9	824	-1.09%
2020/06/22	7.1	79.56	58	79.54	80.30	-50.9	813	-6.26%
2020/06/19	55	78.77	5	81.20	78.50	50	802	6.23%
2020/06/18	4.1	80.35	1	80.30	80.40	3.1	724	0.43%
2020/06/17	2	80.00	1	80.40	80.90	1	728	0.14%
2020/06/16	2.1	80.24	2	80.60	80.20	0.1	744	0.01%
2020/06/15	11	80.19	6	80.25	79.90	5	773	0.65%
2020/06/12	4	79.20	2	79.70	79.90	2	777	0.26%
2020/06/11	7	80.46	1	80.10	80.10	6	786	0.76%
2020/06/10	1	81.60	3	81.70	81.20	-2	796	-0.25%
2020/06/09	9	81.68	0	0.00	81.70	9	815	1.10%
2020/06/08	18	81.80	12	81.65	81.90	6	838	0.72%
2020/06/05	2	80.45	17	80.38	80.70	-15	829	-1.81%
2020/06/04	0	0.00	4.1	79.53	79.70	-4.1	831	-0.49%
2020/06/03	9	79.54	0	0.00	79.40	9	840	1.07%
2020/06/02	20	79.89	6	80.13	79.50	14	833	1.68%
2020/06/01	8	79.88	28	79.98	79.80	-20	831	-2.41%
2020/05/29	10	78.14	1	78.10	81.00	9	823	1.09%
2020/05/28	8	78.73	1	79.10	78.60	7	816	0.86%
2020/05/27	2	78.25	2	78.85	78.80	0	829	0.00%
2020/05/26	2	78.35	1	78.20	78.20	1	833	0.12%
2020/05/25	2	78.15	0	0.00	78.40	2	835	0.24%
2020/05/22	4	78.48	1	78.50	78.60	3	838	0.36%
2020/05/21	8	78.73	1.2	78.92	79.00	6.8	840	0.81%
2020/05/20	3	78.37	2	78.50	78.50	1	844	0.12%
2020/05/19	7	78.19	4	78.25	78.50	3	846	0.35%
2020/05/18	1	78.00	2	77.70	77.90	-1	845	-0.12%
2020/05/15	11.5	78.03	6	77.83	77.60	5.5	848	0.65%
2020/05/14	10.1	78.32	12	78.48	78.00	-1.9	844	-0.23%
2020/05/13	3	78.83	6	78.83	79.20	-3	853	-0.35%
2020/05/12	9	78.22	0	0.00	78.20	9	861	1.04%
2020/05/11	9	78.42	32	78.47	78.30	-23	857	-2.68%
2020/05/08	48	78.51	27	78.64	78.40	21	841	2.50%
2020/05/07	1	81.10	1	81.10	81.00	0	802	0.00%
2020/05/06	0	80.80	1	81.40	81.20	-1	805	-0.12%
2020/05/05	2	81.40	1	81.20	81.50	1	810	0.12%
2020/05/04	2	80.60	7	81.01	80.80	-5	822	-0.61%
2020/04/30	0	0.00	6	81.13	81.30	-6	820	-0.73%
2020/04/29	4	80.60	1	80.20	80.20	3	827	0.36%
2020/04/28	3	80.90	3	80.73	80.60	0	841	0.00%
2020/04/27	13	81.22	14	81.14	80.90	-1	873	-0.11%
2020/04/24	0	0.00	4	79.70	79.70	-4	889	-0.45%
2020/04/23	1	79.30	11	79.85	79.20	-10	940	-1.06%
2020/04/22	1	78.30	1	78.90	79.00	0	942	0.00%
2020/04/21	4	78.40	1	78.00	78.00	3	933	0.32%
2020/04/20	1	79.80	1	80.10	79.60	0	922	0.00%
2020/04/17	6	79.25	14.1	79.32	79.20	-8.1	916	-0.88%
2020/04/16	8	78.36	3	78.60	78.20	5	907	0.55%
2020/04/15	11	77.78	4.1	77.37	79.20	6.9	900	0.77%
2020/04/14	6	76.48	13	76.65	76.50	-7	880	-0.80%
2020/04/13	2	76.00	26	76.30	75.90	-24	874	-2.75%
2020/04/10	0	0.00	8	75.50	75.80	-8	872	-0.92%
2020/04/09	14	76.00	4	76.25	75.20	10	870	1.15%
2020/04/08	3	75.70	3	75.80	75.80	0	864	0.00%
2020/04/07	16	75.83	2	76.00	75.70	14	860	1.63%
2020/04/06	2	75.00	36.1	74.86	75.40	-34.1	855	-3.99%
2020/04/01	3	73.57	1	73.60	74.00	2	844	0.24%
2020/03/31	10	73.18	6	73.58	73.60	4	833	0.48%
2020/03/30	2	72.05	4	72.90	73.00	-2	822	-0.24%
2020/03/27	2	73.30	0	0.00	73.00	2	819	0.24%
2020/03/26	5	72.48	1	72.90	72.80	4	810	0.49%
2020/03/25	2	72.90	3	73.70	72.70	-1	805	-0.12%
2020/03/24	6	72.28	1	72.80	71.80	5	792	0.63%
2020/03/23	2	69.70	5	69.00	71.00	-3	779	-0.38%
2020/03/20	179	71.70	24	71.25	71.80	155	771	20.10%	大買/鉅額交易
2020/03/19	116	67.29	11.1	65.83	67.00	104.9	755	13.89%	大買/鉅額交易
2020/03/18	35	72.33	4	72.23	71.60	31	720	4.31%
2020/03/17	15.1	73.05	4	73.00	72.90	11.1	706	1.57%
2020/03/16	5.5	74.76	11.2	75.04	74.50	-5.7	690	-0.82%
2020/03/13	11.1	71.05	30	71.57	74.40	-18.9	671	-2.81%
2020/03/12	24.2	76.23	12	76.40	75.50	12.2	643	1.90%
2020/03/11	6	79.60	5	80.20	79.30	1	613	0.16%
2020/03/10	2.4	79.28	12	79.58	80.40	-9.6	604	-1.59%
2020/03/09	15	78.98	13	79.00	78.60	2	592	0.34%
2020/03/06	10	80.07	1	80.20	80.20	9	586	1.53%
2020/03/05	2	80.70	3	81.10	80.90	-1	585	-0.17%
2020/03/04	3	80.37	1	80.70	80.20	2	587	0.34%
2020/03/03	6	81.32	10	81.33	81.00	-4	584	-0.68%
2020/03/02	6	79.82	19.3	79.42	80.10	-13.3	575	-2.32%
2020/02/27	15	78.87	5	78.90	79.40	10	555	1.80%
2020/02/26	6	78.97	3	79.27	79.30	3	552	0.54%
2020/02/25	2.1	79.01	6.1	79.12	79.30	-4	550	-0.73%
2020/02/24	10	79.28	3	79.30	79.50	7	546	1.28%
2020/02/21	10	80.19	0	0.00	80.00	10	543	1.84%
2020/02/20	4	80.95	0	0.00	80.60	4	538	0.74%
2020/02/18	3.1	80.75	1	81.50	81.20	2.1	538	0.39%
2020/02/17	8	81.29	1	81.60	81.10	7	536	1.30%
2020/02/14	30	82.67	23	82.79	82.30	7	532	1.32%
2020/02/13	4	80.98	11.2	81.10	81.40	-7.2	516	-1.39%
2020/02/12	1	80.20	1	80.20	80.00	0	506	0.00%
2020/02/11	2	79.50	12	79.68	80.00	-10	507	-1.97%
2020/02/10	6	79.17	5	79.02	78.90	1	508	0.20%
2020/02/07	5	79.28	4.8	79.76	79.10	0.2	508	0.04%
2020/02/06	1.1	79.75	1	79.60	80.30	0.1	506	0.02%
2020/02/05	32	79.22	1	79.50	78.90	31	508	6.09%
2020/02/04	6	79.82	2	80.00	80.20	4	505	0.79%
2020/02/03	24	79.67	19.1	79.39	80.00	4.9	510	0.96%
2020/01/31	27	80.09	66	80.84	81.00	-39	499	-7.81%
2020/01/30	24.1	79.53	70	79.31	80.10	-45.9	479	-9.58%
2020/01/20	45	82.81	40	83.25	82.40	5	443	1.13%
2020/01/17	63	80.11	37.1	80.58	81.90	25.9	407	6.35%
2020/01/16	4	76.15	2	76.35	77.10	2	355	0.56%
2020/01/14	0	0.00	7	75.84	76.00	-7	357	-1.96%
2020/01/13	3.8	75.45	13	75.48	75.50	-9.2	361	-2.54%
2020/01/10	2	75.60	80.3	75.38	75.30	-78.3	371	-21.07%
2020/01/09	3.1	74.40	0	0.00	74.30	3.1	369	0.83%
2020/01/08	7	74.01	0	0.00	74.30	7	371	1.88%
2020/01/07	7	74.41	4	74.30	74.50	3	369	0.81%
2020/01/06	10	74.70	17.4	74.96	74.50	-7.4	372	-1.98%
2020/01/03	6	75.41	0	75.10	75.20	6	370	1.62%
2020/01/02	3	75.40	0	0.00	75.40	3	370	0.81%
2019/12/31	0	0.00	1	75.40	75.50	-1	369	-0.27%
2019/12/30	2	75.70	5	75.72	75.60	-3	369	-0.81%
2019/12/27	1	75.40	0	0.00	75.40	1	368	0.27%
2019/12/26	0	0.00	0.1	75.20	75.30	-0.1	371	-0.03%
2019/12/25	0	0.00	3	75.47	75.50	-3	372	-0.81%
2019/12/24	2	75.20	0	0.00	75.20	2	374	0.53%
2019/12/23	6	74.98	2	75.00	75.00	4	375	1.07%
2019/12/20	1	74.90	0	0.00	74.90	1	378	0.26%
2019/12/19	1.1	74.80	2	74.85	74.70	-0.9	380	-0.24%
2019/12/18	1	75.20	0	0.00	75.10	1	378	0.26%
2019/12/17	4.1	74.99	1	75.20	75.10	3.1	380	0.82%
2019/12/16	9	74.50	1	74.50	74.50	8	377	2.12%
2019/12/13	8	74.55	0	0.00	74.60	8	377	2.12%
2019/12/12	8	74.53	0	0.00	74.60	8	374	2.13%
2019/12/11	2	74.60	0	0.00	74.60	2	372	0.54%
2019/12/10	8	74.61	0	0.00	74.50	8	379	2.11%
2019/12/09	1.3	74.76	17	74.70	74.70	-15.7	390	-4.03%
2019/12/05	16	74.40	2	74.60	74.50	14	391	3.58%
2019/12/04	4	74.48	0	0.00	74.70	4	388	1.03%
2019/12/03	33.5	74.23	1	74.20	74.20	32.5	388	8.37%
2019/12/02	7	74.57	5	74.72	74.80	2	382	0.52%
2019/11/29	11	75.04	0	0.00	74.70	11	379	2.90%
2019/11/28	3	75.73	1	76.00	75.70	2	373	0.54%
2019/11/27	0	0.00	2	75.95	76.20	-2	375	-0.53%
2019/11/26	1	75.80	0	0.00	75.80	1	379	0.26%
2019/11/25	11.2	75.67	0	0.00	75.60	11.2	378	2.96%
2019/11/22	1	76.20	1	76.10	76.20	0	372	0.00%
2019/11/21	1	75.20	4	75.55	75.60	-3	371	-0.81%
2019/11/20	2	75.85	2.3	76.37	75.70	-0.3	370	-0.07%
2019/11/19	4	75.48	3	75.47	75.70	1	368	0.27%
2019/11/18	1	75.40	8.1	75.51	75.20	-7.1	367	-1.93%
2019/11/15	1	75.20	0	0.00	75.10	1	363	0.27%
2019/11/14	5	75.12	13	75.09	75.40	-8	362	-2.20%
2019/11/13	11	74.62	0	0.00	74.70	11	359	3.06%
2019/11/12	4	74.60	0	0.00	74.50	4	361	1.11%
2019/11/11	2.1	74.69	6	74.67	74.40	-3.9	363	-1.07%
2019/11/08	12.1	74.86	3.5	74.90	74.80	8.6	363	2.36%
2019/11/07	5	74.56	7	74.60	74.10	-2	365	-0.55%
2019/11/06	15	74.91	1	75.00	74.60	14	363	3.86%
2019/11/05	38	75.95	3	75.67	75.50	35	363	9.62%
2019/11/04	13	76.02	7	76.10	76.00	6	367	1.63%
2019/11/01	7	74.94	26	74.87	75.30	-19	359	-5.28%
2019/10/31	1	73.90	5	74.06	74.00	-4	356	-1.12%
2019/10/30	1	73.70	11	73.55	73.70	-10	351	-2.84%
2019/10/29	1	72.90	4	73.00	72.90	-3	353	-0.85%
2019/10/28	3	72.87	0.2	72.80	72.80	2.8	355	0.79%
2019/10/25	6	73.18	2	73.35	73.10	4	355	1.12%
2019/10/23	1	73.60	1	73.70	73.30	0	366	0.00%
2019/10/22	0	0.00	3	74.03	73.90	-3	370	-0.81%
2019/10/21	1.2	73.63	1	73.80	73.80	0.2	375	0.05%
2019/10/18	5	73.38	9	73.91	74.20	-4	372	-1.07%
2019/10/17	1	73.00	2	73.45	73.60	-1	368	-0.27%
2019/10/16	1	73.60	2	73.80	73.20	-1	367	-0.27%
2019/10/14	1	72.40	10	73.10	73.20	-9	382	-2.35%
2019/10/09	0	0.00	1	72.90	72.50	-1	384	-0.26%
2019/10/08	1	72.70	0	0.00	72.60	1	394	0.26%
2019/10/07	2	72.45	0	0.00	72.60	2	417	0.48%
2019/10/04	3	72.63	0.3	72.50	72.50	2.7	448	0.60%
2019/10/03	0	0.00	12	72.76	72.70	-12	458	-2.62%
2019/10/02	4	72.80	0	0.00	72.60	4	465	0.86%
2019/10/01	1.1	73.00	2	73.40	73.00	-0.9	471	-0.19%
2019/09/27	2	73.15	24	73.53	73.00	-22	474	-4.64%
2019/09/25	1	73.60	15	73.60	73.40	-14	481	-2.91%
2019/09/24	3	73.53	3	73.67	73.60	0	485	0.00%
2019/09/23	0	0.00	6	73.22	73.30	-6	488	-1.23%
2019/09/20	5	72.96	2	73.25	72.90	3	508	0.59%
2019/09/19	1	73.10	1	73.00	73.00	0	508	0.00%
2019/09/18	1	73.00	0	0.00	72.90	1	510	0.20%
2019/09/16	0.2	72.80	0	0.00	72.90	0.2	523	0.04%
2019/09/12	8	72.99	10	72.80	72.80	-2	529	-0.38%
2019/09/11	4	72.83	1	73.70	73.80	3	529	0.57%
2019/09/09	3	72.70	0	0.00	72.70	3	533	0.56%
2019/09/05	31	73.00	0	0.00	73.00	31	547	5.67%
2019/09/04	1.1	72.52	0	0.00	73.00	1.1	553	0.19%
2019/09/03	2	72.90	1	72.80	72.80	1	560	0.18%
2019/09/02	1	72.90	6.8	72.87	72.90	-5.8	567	-1.03%
2019/08/30	0	0.00	1	72.90	73.00	-1	575	-0.17%
2019/08/29	2	71.95	0	0.00	71.90	2	579	0.35%
2019/08/28	1	72.80	0	0.00	72.80	1	602	0.17%
2019/08/26	2	72.55	0	0.00	72.50	2	647	0.31%
2019/08/23	0	0.00	4	73.15	73.50	-4	659	-0.61%
2019/08/22	0	0.00	3	72.97	72.90	-3	667	-0.45%
2019/08/21	4	72.55	7	72.59	72.50	-3	672	-0.45%
2019/08/19	8	72.46	0	0.00	72.30	8	697	1.15%
2019/08/16	4.5	72.72	0	0.00	72.60	4.5	710	0.63%
2019/08/15	7	72.91	3	73.70	72.80	4	751	0.53%
2019/08/14	2	73.55	7	73.84	73.90	-5	754	-0.66%
2019/08/13	5	73.52	0	0.00	73.30	5	761	0.66%
2019/08/12	2	73.70	2	74.20	74.20	0	769	0.00%
2019/08/08	0	0.00	9	73.23	73.30	-9	779	-1.15%
2019/08/07	0	0.00	14	72.56	72.70	-14	802	-1.74%
2019/08/06	1	69.70	5	71.08	71.90	-4	811	-0.49%
2019/08/05	2	71.30	1	71.30	71.20	1	811	0.12%
2019/08/02	4	71.80	12	72.42	71.90	-8	844	-0.95%
2019/08/01	11	73.01	2	73.60	73.00	9	839	1.07%
2019/07/31	4.1	73.25	16	73.11	73.60	-12	839	-1.42%
2019/07/30	1.1	72.59	6	72.63	72.60	-4.9	843	-0.58%
2019/07/29	1	72.60	0	0.00	72.60	1	849	0.12%
2019/07/26	4	72.33	6	72.92	73.00	-2	883	-0.23%
2019/07/25	10	71.70	2	71.55	71.90	8	880	0.91%
2019/07/24	4	71.68	6	71.85	71.60	-2	873	-0.23%
2019/07/23	10	72.77	4	73.08	72.40	6	865	0.69%
2019/07/22	3	72.70	1	72.70	72.70	2	861	0.23%
2019/07/19	24	72.72	19	72.65	72.50	5	859	0.58%
2019/07/17	6.6	73.33	17	73.69	73.30	-10.4	854	-1.22%
2019/07/16	14.8	73.61	11	73.61	73.20	3.8	850	0.45%
2019/07/15	12.1	74.81	0	0.00	74.50	12.1	838	1.45%
2019/07/12	14	74.97	7	75.10	75.30	7	840	0.83%
2019/07/11	78	73.85	34	73.72	73.80	44	834	5.27%
2019/07/10	28	77.31	160	77.49	77.30	-132	811	-16.26%	大賣/鉅額交易
2019/07/09	0	0.00	8	76.81	76.80	-8	785	-1.02%
2019/07/08	6	76.65	85	76.85	76.80	-79	779	-10.13%
2019/07/05	7	76.86	68	76.91	76.90	-61	777	-7.84%
2019/07/04	6	77.00	76	76.99	76.90	-70	774	-9.04%
2019/07/03	4	76.55	29	76.57	76.70	-25	771	-3.24%
2019/07/02	1	76.30	68	76.38	76.50	-67	770	-8.69%
2019/07/01	1	76.50	34	76.58	76.30	-33	769	-4.29%
2019/06/28	5	76.38	7	76.51	76.70	-2	766	-0.26%
2019/06/27	4	76.25	65	75.88	77.00	-61	768	-7.94%
2019/06/26	1	75.40	28	75.32	75.50	-27	759	-3.55%
2019/06/25	1	75.10	23	75.21	75.20	-22	768	-2.86%
2019/06/24	9	75.43	8	75.84	75.40	1	767	0.13%
2019/06/21	3.5	75.13	7	75.26	75.30	-3.5	766	-0.46%
2019/06/20	12	74.47	34	74.91	74.60	-22	765	-2.87%
2019/06/19	14	74.78	11	74.50	74.60	3	783	0.38%
2019/06/18	2	73.85	15	74.39	74.70	-13	779	-1.67%
2019/06/17	18	73.57	32	73.74	73.20	-14	778	-1.80%
2019/06/14	6	74.72	2.4	74.38	74.50	3.6	772	0.47%
2019/06/13	9	74.31	37	74.56	74.50	-28	777	-3.60%
2019/06/12	19.1	73.58	28	73.55	74.00	-8.9	804	-1.11%
2019/06/11	9	73.17	11	73.19	73.10	-2	825	-0.24%
2019/06/10	2	73.45	2	73.90	73.60	0	830	0.00%
2019/06/06	6	73.37	29	73.37	73.10	-23	841	-2.73%
2019/06/05	14.2	73.60	11	73.53	73.40	3.2	839	0.38%
2019/06/04	33.1	74.53	38	74.50	73.60	-4.9	834	-0.59%
2019/06/03	17	76.21	58	76.30	76.30	-41	817	-5.01%
2019/05/31	9	74.82	23	74.58	75.00	-14	804	-1.74%
2019/05/30	9	73.08	5	73.16	73.20	4	787	0.51%
2019/05/29	3	73.80	5	74.44	73.60	-2	780	-0.26%
2019/05/28	6	73.40	19	73.63	73.90	-13	774	-1.68%
2019/05/27	13	73.61	33	73.93	73.60	-20	771	-2.59%
2019/05/24	4	74.88	13	74.62	74.40	-9	757	-1.19%
2019/05/23	41	74.74	9	74.73	74.90	32	747	4.28%
2019/05/22	40	74.65	51	74.68	74.40	-11	736	-1.49%
2019/05/21	2	72.80	3	72.83	72.90	-1	703	-0.14%
2019/05/20	13.1	72.48	25	72.58	72.30	-11.9	698	-1.70%
2019/05/17	18	72.87	27	72.73	72.70	-9	689	-1.30%
2019/05/16	30	72.65	10	73.07	72.70	20	679	2.94%
2019/05/15	11	72.64	21	72.73	72.00	-10	663	-1.51%
2019/05/14	9	71.46	27	70.86	71.60	-18	642	-2.80%
2019/05/13	1	70.40	2.1	70.77	70.20	-1.1	630	-0.17%
2019/05/10	27	70.97	16	71.62	70.00	11	629	1.75%
2019/05/09	5	69.46	2	69.55	69.60	3	605	0.50%
2019/05/08	17	69.66	4	69.53	69.70	13	602	2.16%
2019/05/07	1.1	69.45	6	69.82	69.90	-4.9	600	-0.82%
2019/05/06	8	68.91	25	68.95	68.80	-17	597	-2.85%
2019/05/03	32	69.40	83	69.46	69.50	-51	592	-8.60%
2019/05/02	4.1	67.90	4	68.00	67.80	0.1	558	0.02%
2019/04/30	6	67.83	1	67.90	67.90	5	565	0.88%
2019/04/29	0	0.00	3	67.83	67.90	-3	565	-0.53%
2019/04/26	0	0.00	1	67.70	67.80	-1	564	-0.18%
2019/04/25	4	67.68	1	67.70	67.60	3	563	0.53%
2019/04/24	2	67.40	6	67.42	67.60	-4	565	-0.71%
2019/04/23	3	67.00	2	67.00	67.20	1	563	0.18%
2019/04/22	3	66.97	2	66.90	66.90	1	564	0.18%
2019/04/19	6	66.95	0	0.00	66.80	6	564	1.06%
2019/04/18	3	67.07	0	0.00	66.80	3	564	0.53%
2019/04/17	2	67.70	0	0.00	67.70	2	556	0.36%
2019/04/15	1	67.50	3	67.83	67.70	-2	548	-0.36%
2019/04/12	2	67.25	0	0.00	67.10	2	544	0.37%
2019/04/11	3.1	67.69	8	67.81	67.50	-4.9	537	-0.91%
2019/04/10	1	67.80	1	67.90	67.80	0	531	0.00%
2019/04/09	5	67.80	2	67.80	67.90	3	526	0.57%
2019/04/08	7	67.67	0	0.00	67.70	7	524	1.33%
2019/04/03	0	0.00	1	67.90	67.80	-1	518	-0.19%
2019/04/02	0	0.00	3	67.90	68.00	-3	515	-0.58%
2019/04/01	5	67.74	1	68.00	68.00	4	511	0.78%
2019/03/29	3	67.77	10	67.85	67.90	-7	500	-1.40%
2019/03/28	7	67.37	6	67.45	67.40	1	488	0.20%
2019/03/27	6	66.95	9	66.96	67.00	-3	478	-0.63%
2019/03/26	2	67.10	10	67.08	66.90	-8	476	-1.68%
2019/03/25	16	66.54	13	66.68	66.90	3	470	0.64%
2019/03/22	27	67.00	29	67.19	67.30	-2	459	-0.44%
2019/03/21	2	66.40	2	66.30	66.40	0	433	0.00%
2019/03/20	6	66.37	8	66.30	66.30	-2	430	-0.46%
2019/03/19	7	66.09	2	66.00	66.10	5	427	1.17%
2019/03/18	3	65.53	3	65.87	65.90	0	423	0.00%
2019/03/15	7	64.77	4	64.90	65.00	3	415	0.72%
2019/03/14	21	64.47	4	64.53	64.80	17	376	4.51%
2019/03/13	7	65.24	6	65.25	65.20	1	350	0.29%
2019/03/12	15.1	65.71	6	65.97	65.60	9.1	337	2.70%
2019/03/11	2	65.95	1	66.10	66.00	1	321	0.31%
2019/03/08	2	65.85	1	66.00	66.00	1	320	0.31%
2019/03/07	4	66.18	3	66.00	66.50	1	320	0.31%
2019/03/06	7	65.86	0	0.00	66.00	7	309	2.26%
2019/03/05	15	65.91	3	65.90	65.80	12	300	4.00%
2019/03/04	7	65.40	3	65.63	66.00	4	292	1.37%
2019/02/27	1	65.10	0	0.00	65.40	1	285	0.35%
2019/02/26	1	65.30	1	65.30	65.30	0	281	0.00%
2019/02/25	1	65.40	3	65.33	65.40	-2	278	-0.72%
2019/02/22	8	65.09	1	65.20	65.10	7	278	2.51%
2019/02/21	2	65.30	14	65.52	65.50	-12	276	-4.34%
2019/02/20	3	65.23	0	65.30	65.40	3	272	1.09%
2019/02/18	0	0.00	0.2	64.80	64.70	-0.2	264	-0.06%
2019/02/15	2	64.90	1	64.90	64.80	1	262	0.38%
2019/02/14	4	64.50	0	0.00	64.70	4	260	1.53%
2019/02/13	1	64.70	2	64.80	65.00	-1	259	-0.39%
2019/02/12	5	64.86	2	65.00	65.00	3	267	1.12%
2019/02/11	7	64.74	1.6	64.90	65.00	5.4	267	2.01%
2019/01/30	3	63.83	5	64.46	64.60	-2	264	-0.76%
2019/01/29	1	63.80	11	63.92	64.10	-10	259	-3.85%
2019/01/28	5	64.02	6	64.28	63.90	-1	265	-0.38%
2019/01/25	16	63.48	4	63.78	64.10	12	267	4.48%
2019/01/24	2	63.40	1	63.40	63.50	1	261	0.38%
2019/01/23	2	63.30	0	0.00	63.30	2	255	0.78%
2019/01/22	29	63.53	3	63.90	63.80	26	253	10.27%
2019/01/21	5	63.62	0	0.00	63.60	5	244	2.04%
2019/01/18	5	63.10	4	63.55	63.50	1	245	0.41%
2019/01/17	1	63.20	1	63.30	63.40	0	249	0.00%
2019/01/16	22	63.37	1	63.70	63.00	21	250	8.39%
2019/01/15	9	62.66	5.2	62.98	62.60	3.8	246	1.53%
2019/01/14	3	62.50	0	0.00	62.50	3	245	1.22%
2019/01/11	23	62.93	0	0.00	62.80	23	249	9.21%
2019/01/10	4	62.65	3	62.60	62.80	1	247	0.40%
2019/01/08	1	61.60	0	0.00	61.60	1	246	0.41%
2019/01/07	3	61.97	1	62.20	62.10	2	246	0.81%
2019/01/02	0	0.00	2	61.90	61.80	-2	276	-0.72%
2018/12/28	1	61.60	4	61.63	61.50	-3	278	-1.08%
2018/12/27	49	61.10	0	0.00	61.30	49	289	16.95%
2018/12/26	0	0.00	1	61.50	61.00	-1	288	-0.35%
2018/12/25	39	61.08	0	0.00	61.10	39	290	13.42%
2018/12/24	1	61.30	1	61.70	61.40	0	290	0.00%
2018/12/22	0	0.00	2	61.80	61.40	-2	291	-0.69%
2018/12/21	1	61.20	2	61.25	61.20	-1	296	-0.34%
2018/12/20	3	61.30	3	61.50	61.40	0	296	0.00%
2018/12/19	1	61.80	0	0.00	61.70	1	294	0.34%
2018/12/13	1	61.50	81	61.62	61.80	-80	299	-26.74%
2018/12/12	0	0.00	32	62.04	62.10	-32	300	-10.65%
2018/12/11	0	0.00	47	61.77	62.10	-47	299	-15.68%
2018/12/10	3	61.70	38	61.66	61.60	-35	300	-11.64%
2018/12/06	34	61.41	33	61.37	61.40	1	309	0.32%
2018/12/05	1	61.90	0	0.00	61.90	1	310	0.32%
2018/12/04	3	62.33	0	0.00	62.30	3	315	0.95%
2018/12/03	5	63.18	6.1	63.05	63.10	-1.1	319	-0.34%
2018/11/30	3	62.80	13	62.83	63.10	-10	317	-3.15%
2018/11/29	0	0.00	1	62.30	62.00	-1	318	-0.31%
2018/11/28	0	0.00	2	62.20	62.20	-2	323	-0.62%
2018/11/27	0	0.00	5	61.80	61.80	-5	326	-1.53%
2018/11/26	0	0.00	9	61.70	61.70	-9	331	-2.72%
2018/11/23	3	61.17	0	0.00	61.30	3	334	0.90%
2018/11/22	5	61.48	2	61.90	61.40	3	341	0.88%
2018/11/21	2	61.20	2	61.95	62.00	0	348	0.00%
2018/11/20	2	61.65	0.2	61.60	61.60	1.8	345	0.52%
2018/11/19	1	61.90	3	61.90	62.00	-2	347	-0.57%
2018/11/16	2.1	61.90	12	61.98	61.80	-9.9	348	-2.84%
2018/11/15	7.2	62.14	7	62.00	62.00	0.2	346	0.06%
2018/11/14	0	0.00	3	62.37	62.80	-3	347	-0.86%
2018/11/13	1	61.90	1	61.60	62.50	0	352	0.00%
2018/11/12	5	62.48	7	62.44	62.00	-2	353	-0.57%
2018/11/09	10	61.23	40	61.63	61.90	-30	356	-8.42%
2018/11/08	3	64.20	2.1	64.14	63.90	0.9	348	0.27%
2018/11/07	20	64.85	4	64.95	64.50	16	348	4.59%
2018/11/06	7	65.20	9	64.77	64.60	-2	357	-0.56%
2018/11/05	1.1	63.51	6.3	63.35	63.90	-5.2	368	-1.41%
2018/11/02	0	0.00	6	62.50	62.80	-6	361	-1.66%
2018/11/01	3	61.73	1	62.00	61.80	2	356	0.56%
2018/10/31	5	61.30	1	61.30	61.90	4	361	1.11%
2018/10/30	2	60.70	5	60.60	60.70	-3	362	-0.83%
2018/10/29	31	60.63	1	61.00	60.90	30	366	8.18%
2018/10/26	37	61.03	2.1	61.82	61.00	34.9	371	9.41%
2018/10/25	23	60.63	5	60.92	61.30	18	369	4.87%
2018/10/24	6	61.17	1	61.40	61.30	5	367	1.36%
2018/10/23	21	62.09	0	0.00	61.70	21	366	5.73%
2018/10/22	1	61.90	2	62.30	62.40	-1	369	-0.27%
2018/10/19	0	0.00	1	62.50	62.30	-1	369	-0.27%
2018/10/16	0.3	62.60	4	62.45	62.60	-3.7	367	-1.02%
2018/10/15	54	62.06	0	0.00	62.00	54	369	14.60%
2018/10/12	23	61.63	2	61.80	61.70	21	371	5.66%
2018/10/11	61.1	61.16	7	60.93	61.00	54.1	372	14.52%
2018/10/09	12	62.83	1	62.90	62.80	11	356	3.09%
2018/10/08	2.1	62.51	0	0.00	62.90	2.1	368	0.56%
2018/10/05	26.1	62.32	3	62.23	62.50	23.1	396	5.83%
2018/10/04	11	63.60	0	0.00	63.50	11	398	2.76%
2018/10/03	1	63.80	0	0.00	63.70	1	407	0.25%
2018/10/02	13	63.76	1	64.00	63.90	12	419	2.86%
2018/10/01	1.1	63.91	3	63.80	64.00	-1.9	420	-0.46%
2018/09/28	2	63.95	1	64.00	64.00	1	427	0.23%
2018/09/27	0	0.00	2	64.40	64.20	-2	428	-0.47%
2018/09/26	3	64.27	1	64.80	64.30	2	429	0.47%
2018/09/25	1	64.40	7	64.47	64.30	-6	435	-1.38%
2018/09/21	2	64.20	0	0.00	64.50	2	439	0.46%
2018/09/20	2.1	64.40	0	0.00	64.10	2.1	446	0.47%
2018/09/19	0	0.00	1	64.60	64.40	-1	459	-0.22%
2018/09/18	1	64.10	8	64.50	64.40	-7	460	-1.52%
2018/09/17	5	64.80	1	64.90	64.80	4	465	0.86%
2018/09/14	8	65.35	11.1	65.40	65.50	-3.1	466	-0.66%
2018/09/13	0	0.00	0.2	64.70	65.00	-0.2	466	-0.04%
2018/09/12	4	64.43	8	64.29	64.60	-4	466	-0.86%
2018/09/11	1	63.60	6	63.73	63.70	-5	463	-1.08%
2018/09/10	8	63.44	1.1	63.54	63.60	6.9	464	1.49%
2018/09/07	3.1	63.51	1	63.30	63.40	2.1	461	0.46%
2018/09/06	2.1	64.25	4	64.50	64.20	-1.9	457	-0.42%
2018/09/05	2.1	65.03	0	0.00	64.90	2.1	457	0.46%
2018/09/04	102	65.42	7.1	65.53	65.70	94.9	456	20.80%	大買/
2018/09/03	2.1	65.00	0	0.00	64.90	2.1	459	0.46%
2018/08/31	123	64.84	0	0.00	64.80	123	463	26.53%	大買/鉅額交易
2018/08/30	0	0.00	1	65.10	65.00	-1	468	-0.21%
2018/08/29	0.5	65.00	7.1	64.93	65.10	-6.6	478	-1.38%
2018/08/28	7.6	64.25	2	64.55	64.40	5.6	480	1.17%
2018/08/27	0	0.00	1	64.10	63.90	-1	481	-0.21%
2018/08/24	0	0.00	3	63.47	63.60	-3	528	-0.57%
2018/08/23	1.1	63.48	0	0.00	63.30	1.1	568	0.19%
2018/08/22	1	63.80	0	0.00	63.80	1	572	0.17%
2018/08/21	1	64.20	6	64.13	64.10	-5	577	-0.87%
2018/08/20	3.3	64.16	3	64.27	63.80	0.3	578	0.05%
2018/08/17	2.1	63.00	0	0.00	62.90	2.1	573	0.37%
2018/08/16	4	62.85	16	62.61	63.10	-12	573	-2.09%
2018/08/15	5	62.82	0	0.00	62.60	5	575	0.87%
2018/08/14	10	63.13	1	63.20	63.30	9	573	1.57%
2018/08/13	19	63.42	5	63.62	63.20	14	571	2.45%
2018/08/10	23.4	63.33	22	63.25	63.50	1.4	563	0.25%
2018/08/09	3.3	61.93	9	61.90	61.90	-5.8	545	-1.05%
2018/08/08	1	61.70	0	0.00	61.80	1	547	0.18%
2018/08/07	19.2	61.77	9	62.00	61.60	10.2	548	1.86%
2018/08/06	1	62.40	1	62.40	62.10	0	549	0.00%
2018/08/03	11	61.85	1	62.00	61.90	10	553	1.81%
2018/08/02	3	61.90	0	0.00	61.90	3	554	0.54%
2018/08/01	2	62.25	0	0.00	62.20	2	563	0.35%
2018/07/31	0	0.00	1	62.20	62.30	-1	562	-0.18%
2018/07/30	6	62.03	1.9	62.05	62.00	4.1	562	0.73%
2018/07/27	4	62.23	0	0.00	62.20	4	567	0.70%
2018/07/26	50	61.90	18	61.90	61.90	32	565	5.66%
2018/07/25	7	61.76	1	61.90	61.70	6	566	1.06%
2018/07/24	4	61.43	0	0.00	61.90	4	569	0.70%
2018/07/23	1.1	61.31	1	61.60	61.20	0.1	568	0.02%
2018/07/20	56	61.88	1	61.90	61.70	55	568	9.68%
2018/07/19	2	61.90	0.3	61.80	61.70	1.7	568	0.30%
2018/07/18	5	62.12	0.2	62.30	62.10	4.8	577	0.83%
2018/07/17	5	62.50	1	62.60	62.50	4	578	0.69%
2018/07/16	12	62.60	4	62.60	62.50	8	579	1.38%
2018/07/13	41	66.59	25.5	66.83	66.90	15.5	569	2.72%
2018/07/12	8	66.76	2.2	66.82	66.80	5.8	546	1.06%
2018/07/11	4	66.58	2	66.70	66.60	2	539	0.37%
2018/07/10	16	66.11	4.1	66.21	66.10	11.9	542	2.19%
2018/07/09	0.5	65.30	0	0.00	65.30	0.5	533	0.09%
2018/07/06	1	65.10	7	65.00	65.30	-6	535	-1.12%
2018/07/05	12	64.98	3.1	66.02	65.00	9	532	1.68%
2018/07/04	0	0.00	4	65.50	65.80	-4	545	-0.73%
2018/07/03	8	65.56	0	0.00	65.20	8	556	1.44%
2018/07/02	7	66.24	12	66.20	66.40	-5	553	-0.90%
2018/06/29	1	65.10	4	65.15	65.90	-3	556	-0.54%
2018/06/28	60.1	65.09	13	65.04	64.70	47.1	556	8.46%
2018/06/27	1	65.80	1	66.10	65.80	0	563	0.00%
2018/06/26	51.1	65.71	1	65.90	65.90	50.1	574	8.72%
2018/06/25	1	66.50	1	66.60	66.40	0	578	0.00%
2018/06/22	20	66.68	5	66.44	66.40	15	592	2.53%
2018/06/21	4.7	66.76	4.1	66.85	66.70	0.6	631	0.10%
2018/06/20	0	0.00	4	66.40	66.20	-4	652	-0.61%
2018/06/19	0	0.00	31.1	66.05	66.20	-31.1	663	-4.69%
2018/06/15	6.4	66.28	11	66.40	66.30	-4.6	663	-0.69%
2018/06/14	3	66.10	25	66.34	66.30	-22	669	-3.29%
2018/06/13	1	66.50	0	0.00	66.60	1	690	0.14%
2018/06/12	5	66.56	25	66.46	66.80	-20	696	-2.87%
2018/06/11	4	65.88	23	66.24	66.30	-19	702	-2.70%
2018/06/08	2	66.30	3	66.50	66.30	-1	708	-0.14%
2018/06/07	13	67.12	0	0.00	67.00	13	713	1.82%
2018/06/06	9	67.49	5	67.70	67.50	4	709	0.56%
2018/06/05	5	67.02	14	67.09	66.90	-9	704	-1.28%
2018/06/04	11.5	67.30	10	67.21	67.20	1.5	698	0.21%
2018/06/01	126	68.00	219	67.51	67.00	-93	693	-13.40%	大買/大賣/
2018/05/31	72	65.61	76	65.92	66.90	-4	650	-0.61%
2018/05/30	1	64.00	8	64.35	64.30	-7	610	-1.15%
2018/05/29	59.3	64.43	33	64.98	64.30	26.3	610	4.30%
2018/05/28	6	64.60	5	64.58	64.80	1	611	0.16%
2018/05/25	1	64.10	0	0.00	64.00	1	615	0.16%
2018/05/24	3	63.80	5	63.86	63.80	-2	615	-0.32%
2018/05/23	0.3	63.80	0	0.00	63.80	0.3	620	0.04%
2018/05/22	44	64.21	3	64.10	64.10	41	619	6.62%
2018/05/21	0.2	64.20	0	0.00	64.40	0.2	621	0.03%
2018/05/18	31	64.20	4	64.30	64.10	27	622	4.34%
2018/05/17	30	64.30	3.5	64.26	64.20	26.5	623	4.25%
2018/05/16	0	0.00	16	64.27	64.30	-16	625	-2.56%
2018/05/14	0	0.00	4	64.30	64.20	-4	644	-0.62%
2018/05/11	7	64.26	0.1	64.10	64.10	7	639	1.09%
2018/05/10	4	64.95	3.4	64.69	64.70	0.6	636	0.10%
2018/05/09	8.6	64.96	30	64.92	64.90	-21.4	634	-3.37%
2018/05/08	3.1	64.33	0	0.00	64.50	3.1	622	0.49%
2018/05/04	13.1	64.28	6	64.22	64.20	7.1	631	1.12%
2018/05/03	7	63.91	0	0.00	63.70	7	631	1.11%
2018/05/02	1	63.90	0	0.00	63.70	1	639	0.16%
2018/04/30	0	0.00	3	64.13	64.20	-3	640	-0.47%
2018/04/27	0	0.00	1	63.30	63.00	-1	647	-0.15%
2018/04/26	6	63.17	0.1	62.90	62.90	5.9	655	0.90%
2018/04/25	0	0.00	8	63.60	63.70	-8	658	-1.21%
2018/04/24	1	63.40	4	63.50	63.60	-3	665	-0.45%
2018/04/23	12.5	65.10	7	65.19	64.60	5.5	673	0.82%
2018/04/20	1	63.80	5	64.34	64.20	-4	668	-0.60%
2018/04/19	0	0.00	2	64.10	63.90	-2	674	-0.30%
2018/04/18	1	63.90	22	64.15	63.90	-21	674	-3.11%
2018/04/17	0	0.00	16	63.84	63.80	-16	671	-2.38%
2018/04/16	0	0.00	20	64.13	64.10	-20	672	-2.97%
2018/04/13	25	63.40	1	63.30	63.50	24	663	3.62%
2018/04/12	0	0.00	2	62.90	63.20	-2	663	-0.30%
2018/04/11	7	63.10	2	63.20	63.10	5	664	0.75%
2018/04/10	5	63.40	9	63.53	62.70	-4	667	-0.60%
2018/04/09	7	63.93	1	63.60	63.80	6	654	0.92%
2018/04/03	0	63.70	2	63.40	63.70	-2	650	-0.31%
2018/04/02	4	63.80	5	63.94	63.80	-1	649	-0.15%
2018/03/31	18	64.08	23	64.31	63.80	-5	648	-0.77%
2018/03/30	10	64.19	10	64.42	64.10	0	643	0.00%
2018/03/29	6	63.42	7	63.66	63.70	-1	627	-0.16%
2018/03/28	9	62.98	4	63.03	63.10	5	615	0.81%
2018/03/27	3	63.17	69	63.03	62.90	-66	603	-10.94%
2018/03/26	33	63.07	13	63.12	62.70	20	587	3.40%
2018/03/23	19.1	61.94	14	61.80	62.00	5.1	546	0.93%
2018/03/22	6	62.02	5	62.18	61.90	1	526	0.19%
2018/03/21	0	0.00	4.1	61.80	61.80	-4.1	517	-0.79%
2018/03/20	0	0.00	3	61.67	61.70	-3	522	-0.57%
2018/03/19	24	62.05	12.4	62.08	61.80	11.7	517	2.25%
2018/03/16	0	0.00	2	61.30	61.20	-2	496	-0.40%
2018/03/15	0	61.30	20	61.20	61.60	-20	488	-4.09%
2018/03/14	9	60.78	7	60.64	61.60	2	482	0.41%
2018/03/13	6.4	60.55	6	60.62	60.50	0.4	472	0.07%
2018/03/12	2	60.40	2	60.50	60.10	0	464	0.00%
2018/03/09	4	59.93	5	59.80	60.00	-1	465	-0.21%
2018/03/08	5	59.90	0	0.00	60.00	5	464	1.08%
2018/03/07	0	59.60	1	59.80	59.60	-1	467	-0.21%
2018/03/06	7	59.93	0	0.00	59.90	7	480	1.46%
2018/03/02	2	60.00	0	0.00	60.00	2	493	0.40%
2018/03/01	1	60.20	3	60.10	60.50	-2	499	-0.40%
2018/02/27	5	60.22	8	60.15	60.50	-3	503	-0.60%
2018/02/26	12	59.98	4	60.00	60.00	8	521	1.53%
2018/02/23	5	59.96	11	60.19	59.90	-6	631	-0.95%
2018/02/22	3	60.17	2	59.80	60.10	1	630	0.16%
2018/02/21	3.2	59.37	1	59.20	59.40	2.2	629	0.35%
2018/02/12	3	58.20	12	58.17	58.10	-9	636	-1.41%
2018/02/09	11	56.89	4	57.43	58.20	7	636	1.10%
2018/02/08	5	57.82	3	57.80	58.00	2	632	0.32%
2018/02/07	7	58.49	0	0.00	58.30	7	631	1.11%
2018/02/06	7	58.16	5	58.52	57.90	2	640	0.31%
2018/02/05	4	59.33	20.6	59.28	59.70	-16.6	626	-2.65%
2018/02/01	2	60.00	1	59.90	59.80	1	629	0.16%
2018/01/31	2.1	59.31	6	59.73	59.90	-3.9	628	-0.62%
2018/01/30	9	60.13	0	0.00	59.80	9	627	1.43%
2018/01/29	1	60.70	1	60.80	60.80	0	619	0.00%
2018/01/26	12	60.92	0	0.00	60.70	12	616	1.95%
2018/01/25	35	61.09	16.3	60.99	60.90	18.7	611	3.06%
2018/01/24	7	61.10	30	61.15	61.20	-23	608	-3.78%
2018/01/23	3	61.63	8	61.75	61.30	-5	620	-0.81%
2018/01/22	2.3	61.23	3	61.37	61.20	-0.7	613	-0.11%
2018/01/19	13	60.44	1	60.60	60.60	12	607	1.97%
2018/01/18	3	61.10	0	0.00	60.80	3	601	0.50%
2018/01/17	4	61.18	17	61.05	61.50	-13	594	-2.19%
2018/01/16	31	60.41	2	60.50	60.20	29	580	5.00%
2018/01/15	7	60.67	8	60.51	60.50	-1	579	-0.17%
2018/01/12	0.4	59.70	4.6	59.79	59.70	-4.2	572	-0.74%
2018/01/11	1	59.00	0	0.00	59.00	1	569	0.18%
2018/01/10	1	59.40	22	59.09	59.00	-21	569	-3.69%
2018/01/09	0	0.00	1	59.90	59.70	-1	565	-0.18%
2018/01/08	2	59.70	15	59.73	59.60	-13	566	-2.29%
2018/01/05	0	0.00	14	59.70	59.90	-14	573	-2.44%
2018/01/04	4	59.80	6	59.90	59.90	-2	575	-0.35%
2018/01/03	0	0.00	7	59.81	59.90	-7	572	-1.22%
2018/01/02	16	59.82	1	60.00	59.80	15	570	2.63%

精誠子公司預計下半年第三方支付業務上線營運UDN聯合新聞網－11天前

精誠

精誠集團15日宣布子公司「精誠金融科技」已完成第三方支付系統的開發與測試，並於日前取得第三方支付能量登錄資格，目前將接續......詳全文

精誠配發現金5.2元UDN聯合新聞網－16天前

精誠

精誠（6214）昨（10）日公告，董事會決議去年度盈餘每股配發5.2元現金股利，盈餘配發率86.3%。以昨日收盤價124......詳全文

精誠擬配息5.2元今年拚持續提升服務收入UDN聯合新聞網－16天前

資訊服務商精誠資訊2023年營收達新台幣351億元、年增6.2%，連續8年創歷史新高，每股盈餘6.02元，董事會今天通過......詳全文

精誠

券商分點績效/獲利分析

新光券商分點個股進出
新光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

精誠

券商分點績效/獲利分析

新光 券商分點個股進出 新光 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析