精誠 (6214)-台灣摩根士丹利券商分點個股進出

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
121.5
漲跌
▼3.0
漲幅
-2.41%
成交量
917張
產業
上市資訊服務類股▼0.90%
421人加入追蹤

立即追蹤
本地時間:13:30

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－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/25	28	121.11	0	0.00	121.50	28	759	3.69%
2024/04/24	84	123.85	0	0.00	124.50	84	769	10.91%
2024/04/23	6	120.00	7	120.36	121.00	-1	753	-0.13%
2024/04/22	9	122.61	30	121.52	120.50	-21	759	-2.77%
2024/04/19	69	119.10	4	118.38	119.50	65	748	8.69%
2024/04/18	16	120.16	3	120.50	119.50	13	744	1.75%
2024/04/17	61	120.18	2	120.75	121.00	59	748	7.88%
2024/04/16	3	118.00	51	117.80	117.50	-48	777	-6.17%
2024/04/15	23	119.43	0	0.00	118.50	23	774	2.97%
2024/04/12	11	121.86	0	0.00	121.50	11	782	1.41%
2024/04/11	17	121.50	25	121.46	121.50	-8	799	-1.00%
2024/04/10	77	123.79	12	124.13	124.00	65	799	8.13%
2024/04/09	0	0.00	10	119.00	119.00	-10	791	-1.26%
2024/04/08	2	118.50	11	117.91	118.00	-9	828	-1.09%
2024/04/03	0	0.00	1	118.50	118.50	-1	832	-0.12%
2024/04/02	14	118.93	2	119.25	118.50	12	832	1.44%
2024/04/01	4	119.25	0	0.00	118.50	4	831	0.48%
2024/03/29	1.5	118.68	9	118.56	118.50	-7.5	831	-0.90%
2024/03/28	36	118.40	61	118.02	118.50	-25	834	-3.00%
2024/03/27	10	120.00	2	119.50	120.50	8	834	0.96%
2024/03/26	50	120.48	41	118.54	117.50	9	838	1.07%
2024/03/25	6.5	121.97	7	121.43	121.50	-0.5	842	-0.05%
2024/03/22	219	123.73	21	120.50	122.00	198	833	23.75%	大買/鉅額交易
2024/03/21	17.7	118.15	38	118.20	118.50	-20.3	794	-2.56%
2024/03/20	55	119.57	5	118.80	118.50	50	793	6.30%
2024/03/19	24	118.56	3	118.00	118.00	21	793	2.65%
2024/03/18	130	118.60	3	117.50	119.50	127	781	16.25%	大買/鉅額交易
2024/03/15	750	115.99	1,792	115.96	116.00	-1,042	753	-138.32%	大買/大賣/鉅額交易
2024/03/14	10	115.55	34	115.37	115.00	-24	727	-3.30%
2024/03/13	20	115.55	11	115.73	116.50	9	723	1.24%
2024/03/12	79	114.10	82	113.98	114.00	-3	711	-0.42%
2024/03/11	68	113.87	7	113.86	114.00	61	701	8.70%
2024/03/08	88	112.90	36	113.01	113.00	52	701	7.41%
2024/03/07	31	114.74	2	114.00	113.50	29	698	4.15%
2024/03/06	25	114.80	27	114.80	115.50	-2	699	-0.29%
2024/03/05	50	115.21	42	114.95	114.50	8	703	1.14%
2024/03/04	11	113.09	63	113.25	113.00	-52	692	-7.50%
2024/03/01	2	113.00	85	112.84	113.00	-83	695	-11.93%
2024/02/29	46	113.05	32	112.92	113.00	14	694	2.01%
2024/02/27	21	114.24	57	113.33	114.00	-36	679	-5.30%
2024/02/26	84	114.38	2	114.25	114.00	82	670	12.23%
2024/02/23	58	114.51	8	114.50	114.50	50	673	7.42%
2024/02/22	21	115.17	0	0.00	114.50	21	673	3.12%
2024/02/21	26	115.63	2	116.00	115.50	24	671	3.57%
2024/02/20	61	116.20	0	0.00	116.50	61	670	9.10%
2024/02/19	28	116.18	0	0.00	116.00	28	664	4.21%
2024/02/16	58	116.02	0	0.00	116.50	58	666	8.70%
2024/02/15	5	114.80	14	114.43	115.00	-9	659	-1.36%
2024/02/05	7	114.64	3	114.33	114.50	4	661	0.60%
2024/02/02	25	115.20	0	0.00	115.50	25	663	3.77%
2024/02/01	79	115.72	0	0.00	115.50	79	666	11.86%
2024/01/31	167	115.36	13	115.50	115.50	154	664	23.19%	大買/鉅額交易
2024/01/30	3	114.50	40	113.65	114.50	-37	653	-5.66%
2024/01/29	11	113.77	4	113.25	114.00	7	658	1.06%
2024/01/26	41	113.38	46	113.72	113.00	-5	666	-0.75%
2024/01/25	2	114.75	16	114.78	115.00	-14	670	-2.09%
2024/01/24	0	0.00	5	114.90	114.00	-5	670	-0.75%
2024/01/23	0	0.00	48	114.39	114.50	-48	673	-7.12%
2024/01/22	64	114.95	2	114.50	115.50	62	674	9.19%
2024/01/19	1	113.00	6	113.58	113.00	-5	671	-0.74%
2024/01/18	21	114.83	1	116.00	116.00	20	662	3.02%
2024/01/17	8	111.25	4	111.38	111.00	4	642	0.62%
2024/01/16	19	111.68	9	112.28	112.00	10	642	1.56%
2024/01/15	26	114.27	0	0.00	114.00	26	642	4.04%
2024/01/12	17	113.50	1	113.50	113.50	16	650	2.46%
2024/01/11	23	114.26	1	115.00	115.00	22	654	3.36%
2024/01/10	57	114.77	55	115.05	115.00	2	661	0.30%
2024/01/09	17	114.79	5	115.00	115.00	12	635	1.89%
2024/01/08	18	115.61	11	115.50	115.50	7	642	1.09%
2024/01/05	79	116.84	1	114.50	116.00	78	639	12.19%
2024/01/04	8	113.13	16	113.38	113.00	-8	631	-1.27%
2024/01/03	29	114.91	32	114.63	114.00	-3	635	-0.47%
2024/01/02	112	116.14	0	0.00	117.50	112	627	17.85%	大買/鉅額交易
2023/12/29	24	111.71	3	111.67	112.00	21	597	3.51%
2023/12/28	15	110.97	5	111.50	111.50	10	604	1.65%
2023/12/27	15	110.53	0	0.00	110.50	15	607	2.47%
2023/12/26	19	110.37	45	110.28	110.50	-26	610	-4.26%
2023/12/25	25	111.12	0	0.00	110.50	25	614	4.07%
2023/12/22	27	112.96	6	113.00	113.00	21	611	3.43%
2023/12/21	3	112.17	62	112.93	113.00	-59	606	-9.72%
2023/12/20	107	112.93	9	112.94	113.00	98	599	16.34%	大買/
2023/12/19	21	109.36	14	110.46	110.50	7	578	1.21%
2023/12/18	3	109.67	0	0.00	110.00	3	577	0.52%
2023/12/15	11	109.55	12	110.00	110.00	-1	576	-0.17%
2023/12/14	54	109.68	0	0.00	110.50	54	573	9.42%
2023/12/13	29	108.14	0	0.00	108.00	29	559	5.19%
2023/12/12	10	108.20	0	0.00	108.00	10	562	1.78%
2023/12/11	42	109.14	0	0.00	109.00	42	561	7.48%
2023/12/08	18	106.69	0	0.00	106.50	18	547	3.29%
2023/12/07	5	106.60	0	0.00	106.50	5	559	0.89%
2023/12/06	24	107.06	11	106.95	107.00	13	602	2.16%
2023/12/05	0	0.00	1	107.00	107.00	-1	604	-0.17%
2023/12/04	1	107.00	73.6	106.83	106.50	-72.6	608	-11.94%
2023/12/01	26	106.90	81	106.97	107.50	-55	612	-8.98%
2023/11/30	1	106.00	70	106.17	106.00	-69	610	-11.31%
2023/11/29	22	105.05	2	104.75	105.50	20	603	3.31%
2023/11/28	36	103.65	2	104.00	104.00	34	603	5.63%
2023/11/27	43	102.30	2	102.00	102.00	41	608	6.74%
2023/11/24	17	103.32	0	0.00	103.50	17	608	2.80%
2023/11/22	39	103.50	0	0.00	103.50	39	622	6.27%
2023/11/21	36	102.69	0	0.00	102.50	36	626	5.75%
2023/11/20	23	102.46	1	103.00	102.50	22	646	3.40%
2023/11/17	9	102.78	0	0.00	102.50	9	654	1.38%
2023/11/16	84.2	102.50	7	102.50	102.50	77.2	660	11.69%
2023/11/15	29	103.03	1	103.00	103.00	28	661	4.23%
2023/11/14	6	101.92	0	0.00	101.50	6	668	0.90%
2023/11/13	23	101.65	1	101.50	101.50	22	681	3.23%
2023/11/10	8	102.19	1	102.00	102.00	7	686	1.02%
2023/11/09	22	102.11	6	102.00	102.00	16	698	2.29%
2023/11/08	21	102.64	0	0.00	103.00	21	714	2.94%
2023/11/07	15	102.47	1	102.00	102.00	14	721	1.94%
2023/11/06	34	104.00	0	0.00	103.00	34	746	4.55%
2023/11/03	42	101.95	11	101.73	101.50	31	750	4.13%
2023/11/02	2	101.50	59	100.34	100.00	-57	764	-7.46%
2023/11/01	16	100.39	3	100.50	100.50	13	791	1.64%
2023/10/31	8	100.48	31	101.06	100.00	-23	848	-2.71%
2023/10/30	23	101.76	3	102.00	102.00	20	886	2.26%
2023/10/27	5	101.90	5	101.00	101.00	0	968	0.00%
2023/10/26	3	102.00	9	101.83	101.50	-6	1,144	-0.52%
2023/10/25	9	103.17	3	103.00	103.00	6	1,180	0.51%
2023/10/24	27	101.70	0	0.00	102.00	27	1,279	2.11%
2023/10/23	1	101.00	0	0.00	100.50	1	1,508	0.07%
2023/10/20	2	102.50	16	102.78	103.00	-14	1,650	-0.85%
2023/10/19	8	103.50	15	103.57	103.50	-7	1,722	-0.41%
2023/10/18	243	105.00	31	106.42	105.00	212	1,799	11.78%	大買/鉅額交易
2023/10/17	10	109.30	25	108.64	107.50	-15	1,811	-0.83%
2023/10/16	67	109.13	10	109.50	109.50	57	1,833	3.11%
2023/10/13	56	108.29	8	108.00	108.00	48	1,864	2.57%
2023/10/12	210	106.77	0	0.00	107.50	210	1,866	11.25%	大買/鉅額交易
2023/10/11	93	106.53	6	106.50	106.50	87	1,867	4.66%
2023/10/06	139	106.42	0	0.00	107.00	139	1,872	7.42%	大買/鉅額交易
2023/10/05	55	105.57	0	0.00	105.50	55	1,873	2.94%
2023/10/04	38	104.76	15	105.77	106.00	23	1,873	1.23%
2023/10/03	52	106.65	4	107.50	107.50	48	1,877	2.56%
2023/10/02	4	106.38	2	106.50	107.00	2	1,887	0.11%
2023/09/28	25	105.44	0	0.00	106.00	25	1,897	1.32%
2023/09/27	6	103.75	5	104.50	104.50	1	1,905	0.05%
2023/09/26	28	104.64	5	105.00	105.00	23	1,927	1.19%
2023/09/25	11	104.77	1	105.00	105.00	10	1,946	0.51%
2023/09/22	8	104.13	6	103.83	104.00	2	1,968	0.10%
2023/09/21	60	103.69	8	104.50	104.50	52	1,986	2.62%
2023/09/20	10	104.95	10	104.40	104.50	0	2,008	0.00%
2023/09/19	0	0.00	15	105.33	105.00	-15	2,037	-0.74%
2023/09/18	1	106.50	19	105.79	106.00	-18	2,063	-0.87%
2023/09/15	22	106.52	40	106.34	107.50	-18	2,118	-0.85%
2023/09/14	46	106.03	4	105.75	106.00	42	2,185	1.92%
2023/09/13	68	105.13	1	105.50	105.50	67	2,246	2.98%
2023/09/12	36	104.47	3	105.00	105.50	33	2,378	1.39%
2023/09/11	37	104.28	125	104.30	103.50	-88	2,462	-3.57%	大賣/
2023/09/08	9	111.61	1	112.00	112.00	8	2,502	0.32%
2023/09/07	28	112.07	27	112.09	112.00	1	2,555	0.04%
2023/09/06	21	112.17	1	111.50	112.50	20	2,584	0.77%
2023/09/05	8	111.25	0	0.00	111.50	8	2,597	0.31%
2023/09/04	31	110.08	8	109.13	110.00	23	2,623	0.88%
2023/09/01	6	110.83	10	110.05	109.50	-4	2,648	-0.15%
2023/08/31	487	112.24	147	112.50	112.50	340	2,686	12.66%	大買/大賣/鉅額交易
2023/08/30	16	109.94	6	110.25	110.50	10	2,901	0.34%
2023/08/29	102	107.86	8	108.50	108.50	94	2,970	3.16%	大買/
2023/08/28	52	108.02	55	108.44	107.50	-3	2,982	-0.10%
2023/08/25	52	110.69	24	109.50	109.50	28	2,996	0.93%
2023/08/24	76	112.64	36	112.54	113.00	40	3,022	1.32%
2023/08/23	119	110.45	7	111.00	111.00	112	3,048	3.67%	大買/鉅額交易
2023/08/22	80	109.71	29	109.48	109.50	51	3,093	1.65%
2023/08/21	55	109.40	6	109.50	109.50	49	3,098	1.58%
2023/08/18	128	110.13	14	110.07	109.00	114	3,115	3.66%	大買/鉅額交易
2023/08/17	69	108.95	30	108.58	110.50	39	3,126	1.25%
2023/08/16	154	108.30	9	109.50	109.50	145	3,136	4.62%	大買/鉅額交易
2023/08/15	68	108.77	0	0.00	109.00	68	3,184	2.14%
2023/08/14	134	106.98	19	106.13	106.00	115	3,304	3.48%	大買/鉅額交易
2023/08/11	95	110.07	0	0.00	109.50	95	3,336	2.85%
2023/08/10	130	110.34	59	110.30	110.00	71	3,363	2.11%	大買/
2023/08/09	86	113.27	4	112.88	113.00	82	3,386	2.42%
2023/08/08	265	113.47	1	113.00	113.50	264	3,388	7.79%	大買/鉅額交易
2023/08/07	17	114.94	12	115.08	115.50	5	3,394	0.15%
2023/08/04	74	115.34	2	113.50	116.00	72	3,376	2.13%
2023/08/02	69	112.45	35	112.91	111.00	34	3,367	1.01%
2023/08/01	3	112.50	258	112.78	112.50	-255	3,403	-7.49%	大賣/鉅額交易
2023/07/31	42	117.26	483	117.56	117.50	-441	3,353	-13.15%	大賣/鉅額交易
2023/07/28	134	111.15	95	111.58	112.50	39	3,220	1.21%	大買/
2023/07/27	26	112.71	378	113.57	112.50	-352	3,182	-11.06%	大賣/鉅額交易
2023/07/26	130	111.95	970	113.70	111.00	-840	3,086	-27.21%	大買/大賣/鉅額交易
2023/07/25	85	111.42	789	114.94	118.00	-704	2,854	-24.67%	大賣/鉅額交易
2023/07/24	61	107.33	600	108.15	107.50	-539	2,701	-19.95%	大賣/鉅額交易
2023/07/21	500	110.27	147	110.23	112.00	353	2,618	13.48%	大買/大賣/鉅額交易
2023/07/20	198	104.44	8	104.69	104.50	190	2,535	7.49%	大買/鉅額交易
2023/07/19	45	103.02	22	104.16	103.00	23	2,511	0.92%
2023/07/18	13	106.04	112	106.48	106.50	-99	2,489	-3.98%	大賣/
2023/07/17	31	103.89	3	103.50	103.00	28	2,446	1.14%
2023/07/14	39	104.41	13	104.50	104.50	26	2,435	1.07%
2023/07/13	30	103.63	61	104.35	103.00	-31	2,427	-1.28%
2023/07/12	71	102.91	2	102.75	102.50	69	2,422	2.85%
2023/07/11	9	103.78	71	103.87	104.00	-62	2,412	-2.57%
2023/07/10	80	103.04	20	103.43	103.00	60	2,405	2.49%
2023/07/07	93	104.82	3	105.50	105.00	90	2,388	3.77%
2023/07/06	46	106.26	2	107.50	106.00	44	2,375	1.85%
2023/07/05	41	108.70	12	108.58	108.50	29	2,363	1.23%
2023/07/04	17	107.85	54	108.38	108.50	-37	2,351	-1.57%
2023/07/03	0	0.00	3	110.17	110.00	-3	2,327	-0.13%
2023/06/30	83	108.61	34	108.03	110.00	49	2,304	2.13%
2023/06/29	29	107.07	13	106.96	107.00	16	2,278	0.70%
2023/06/28	191	106.06	84	105.93	105.50	107	2,258	4.74%	大買/鉅額交易
2023/06/27	292	103.81	0	0.00	103.50	292	2,231	13.08%	大買/鉅額交易
2023/06/26	188	106.26	11	107.32	106.00	177	2,201	8.04%	大買/鉅額交易
2023/06/21	216	108.93	2	109.25	108.50	214	2,177	9.83%	大買/鉅額交易
2023/06/20	31	116.92	19	117.39	116.00	12	2,124	0.56%
2023/06/19	48	116.41	82	116.51	117.00	-34	2,055	-1.65%
2023/06/16	103	114.59	463	114.59	114.00	-360	2,014	-17.87%	大買/大賣/鉅額交易
2023/06/15	128	111.72	4	110.25	112.00	124	1,879	6.60%	大買/鉅額交易
2023/06/14	85	107.38	68	107.10	108.00	17	1,799	0.94%
2023/06/13	48	102.70	76	102.76	103.50	-28	1,717	-1.63%
2023/06/12	123	101.28	25	101.32	100.50	98	1,659	5.91%	大買/
2023/06/09	63	99.38	34	99.49	99.50	29	1,624	1.79%
2023/06/08	27	99.97	156	99.82	99.50	-129	1,607	-8.02%	大賣/鉅額交易
2023/06/07	31	101.47	55	101.43	101.50	-24	1,583	-1.52%
2023/06/06	87	101.19	64	100.90	100.50	23	1,555	1.48%
2023/06/05	52	102.33	591	105.46	102.00	-539	1,511	-35.67%	大賣/鉅額交易
2023/06/02	10	103.35	83	105.23	110.00	-73	1,283	-5.69%
2023/06/01	79	99.76	3	100.03	100.00	76	1,212	6.27%
2023/05/31	118	99.96	0	0.00	100.50	118	1,195	9.87%	大買/鉅額交易
2023/05/30	45	99.51	74	100.03	98.80	-29	1,170	-2.48%
2023/05/29	154	100.06	20	100.71	101.00	134	1,133	11.82%	大買/鉅額交易
2023/05/26	145	98.36	51	99.12	98.00	94	1,084	8.67%	大買/
2023/05/25	47	97.50	10	97.71	97.40	37	1,029	3.60%
2023/05/24	58	97.79	32	97.69	98.50	26	1,014	2.56%
2023/05/23	63	97.32	6	97.18	97.60	57	992	5.74%
2023/05/22	47	96.06	5	96.10	96.20	42	966	4.34%
2023/05/19	107	95.11	29	96.72	94.80	78	943	8.27%	大買/
2023/05/18	189	98.91	65	99.97	98.00	124	881	14.07%	大買/鉅額交易
2023/05/17	148	93.95	32	92.22	94.00	116	744	15.58%	大買/鉅額交易
2023/05/16	42	92.09	7	91.94	92.30	35	693	5.05%
2023/05/15	98	91.30	9	91.29	91.20	89	654	13.60%
2023/05/12	108	90.65	0	0.00	90.40	108	602	17.93%	大買/鉅額交易
2023/05/11	154	90.21	13	90.69	89.70	141	586	24.03%	大買/鉅額交易
2023/05/10	86	90.32	12	90.23	90.50	74	557	13.28%
2023/05/09	44	90.11	21	89.71	90.00	23	540	4.25%
2023/05/08	96	89.72	157	89.58	89.30	-61	488	-12.49%	大賣/
2023/05/05	90	86.85	1	87.10	86.70	89	406	21.87%
2023/05/04	14	85.66	12	85.72	85.40	2	373	0.54%
2023/05/03	5	82.32	3	82.60	82.20	2	328	0.61%
2023/05/02	18	82.56	11	82.35	82.80	7	327	2.14%
2023/04/28	10	81.46	17	81.31	81.60	-7	326	-2.14%
2023/04/27	1	79.90	6	79.78	80.10	-5	322	-1.55%
2023/04/26	13	79.65	3	79.40	79.80	10	324	3.08%
2023/04/25	9	80.54	0	0.00	79.00	9	322	2.79%
2023/04/24	1	79.70	0	0.00	79.70	1	321	0.31%
2023/04/21	7	78.91	0	0.00	78.80	7	321	2.18%
2023/04/20	1	80.40	6	80.62	80.30	-5	321	-1.56%
2023/04/19	1	81.70	0	0.00	81.20	1	319	0.31%
2023/04/18	0	0.00	75	81.91	81.70	-75	316	-23.68%
2023/04/17	2	82.25	5	81.46	82.10	-3	310	-0.97%
2023/04/14	0	0.00	3	80.40	80.60	-3	300	-1.00%
2023/04/13	29	80.39	3	80.50	80.30	26	296	8.77%
2023/04/11	2	79.85	4	79.65	80.20	-2	291	-0.69%
2023/04/10	24	79.98	2	80.20	80.30	22	291	7.54%
2023/04/07	16	79.37	0	0.00	79.00	16	297	5.39%
2023/04/06	15	78.87	0	0.00	78.60	15	306	4.90%
2023/03/31	12	78.68	0	0.00	78.80	12	317	3.78%
2023/03/30	5	78.66	2	78.55	78.70	3	330	0.91%
2023/03/28	1	78.70	1	78.50	78.50	0	356	0.00%
2023/03/27	13	78.95	0	0.00	79.00	13	366	3.54%
2023/03/24	12	78.55	3	78.43	78.40	9	378	2.38%
2023/03/23	2	78.80	7	79.27	78.80	-5	386	-1.29%
2023/03/22	7	79.63	20	79.73	79.50	-13	393	-3.30%
2023/03/21	92	79.47	0	0.00	79.60	92	400	23.00%
2023/03/20	7	75.96	0	0.00	75.90	7	388	1.80%
2023/03/17	460	76.13	4	76.03	76.20	456	385	118.29%	大買/鉅額交易
2023/03/16	12	74.33	101	74.36	74.00	-89	365	-24.37%	大賣/
2023/03/15	42	75.39	34	75.54	75.00	8	362	2.21%
2023/03/14	8	75.09	47	75.17	75.10	-39	363	-10.72%
2023/03/13	39	75.27	90	75.12	75.30	-51	362	-14.08%
2023/03/10	4	76.80	63	76.51	76.00	-59	353	-16.67%
2023/03/09	0	0.00	15	77.81	77.60	-15	350	-4.28%
2023/03/08	0	0.00	6	77.98	78.30	-6	351	-1.71%
2023/03/07	0	0.00	5	77.92	78.00	-5	349	-1.43%
2023/03/06	0	0.00	12	76.92	77.00	-12	348	-3.44%
2023/03/03	0	0.00	6	76.18	76.40	-6	347	-1.73%
2023/03/02	0	0.00	7	75.99	76.40	-7	348	-2.01%
2023/03/01	9	75.59	16	75.55	75.90	-7	348	-2.01%
2023/02/24	8	75.45	1	76.30	75.30	7	346	2.02%
2023/02/23	1	75.70	1	75.50	75.50	0	346	0.00%
2023/02/22	0	0.00	2	75.60	75.50	-2	346	-0.58%
2023/02/21	0	0.00	1	75.80	75.90	-1	345	-0.29%
2023/02/20	1	75.60	1	75.60	75.80	0	348	0.00%
2023/02/17	1	75.20	1	75.40	75.40	0	348	0.00%
2023/02/16	0	0.00	2	75.25	75.40	-2	350	-0.57%
2023/02/15	1	75.30	0	0.00	75.30	1	355	0.28%
2023/02/14	3	75.27	1	75.10	75.30	2	362	0.55%
2023/02/13	3	74.30	2	74.60	75.00	1	370	0.27%
2023/02/10	0	0.00	1	75.00	74.60	-1	376	-0.27%
2023/02/08	2	75.45	1	75.30	75.30	1	380	0.26%
2023/02/07	0	0.00	1	75.00	74.90	-1	383	-0.26%
2023/02/03	1	75.30	0	0.00	75.40	1	393	0.25%
2023/02/02	0	0.00	2	74.60	75.20	-2	400	-0.50%
2023/01/31	0	0.00	2	74.20	74.30	-2	418	-0.48%
2023/01/30	1	74.40	0	0.00	74.40	1	423	0.24%
2023/01/16	3	72.73	0	0.00	72.80	3	431	0.70%
2023/01/13	4	72.40	0	0.00	72.20	4	439	0.91%
2023/01/12	10	72.43	0	0.00	72.30	10	466	2.14%
2023/01/11	1	72.10	2	72.80	72.10	-1	476	-0.21%
2023/01/10	38	73.19	0	0.00	73.00	38	482	7.87%
2023/01/09	0	0.00	2	71.30	71.70	-2	485	-0.41%
2023/01/06	1	71.10	0	0.00	71.00	1	499	0.20%
2023/01/05	1	71.20	0	0.00	71.30	1	504	0.20%
2023/01/04	2	71.05	2	71.15	71.30	0	504	0.00%
2023/01/03	5	70.06	0	0.00	70.30	5	506	0.99%
2022/12/30	12	69.70	0	0.00	69.50	12	506	2.37%
2022/12/29	1	69.60	5	69.34	69.60	-4	505	-0.79%
2022/12/28	11	69.97	0	0.00	69.80	11	507	2.17%
2022/12/27	4	71.20	0	0.00	71.20	4	504	0.79%
2022/12/26	10	70.32	0	0.00	70.40	10	495	2.02%
2022/12/23	6	69.65	1	70.00	70.00	5	485	1.03%
2022/12/21	6	68.80	1	69.20	68.80	5	466	1.07%
2022/12/20	3	70.17	1	69.50	69.30	2	453	0.44%
2022/12/19	0	0.00	1	69.50	70.00	-1	442	-0.23%
2022/12/16	21	68.86	0	0.00	68.70	21	429	4.89%
2022/12/15	5	69.40	2	69.75	69.50	3	415	0.72%
2022/12/14	0	0.00	11	69.91	69.60	-11	401	-2.74%
2022/12/13	0	0.00	13	70.17	69.80	-13	389	-3.34%
2022/12/12	0	0.00	14	70.59	70.50	-14	376	-3.72%
2022/12/09	0	0.00	1	68.90	69.00	-1	362	-0.28%
2022/12/06	0	0.00	1	69.60	69.10	-1	360	-0.28%
2022/12/01	6	69.93	14	69.99	70.10	-8	358	-2.23%
2022/11/30	0	0.00	6	69.53	69.90	-6	355	-1.69%
2022/11/29	0	0.00	1	68.50	68.50	-1	351	-0.28%
2022/11/28	1	67.80	7	68.04	68.20	-6	349	-1.72%
2022/11/24	14	67.68	0	0.00	68.00	14	348	4.02%
2022/11/23	0	0.00	5	67.62	67.80	-5	344	-1.45%
2022/11/22	6	67.23	2	67.30	67.30	4	343	1.17%
2022/11/21	1	67.80	1	67.00	67.00	0	342	0.00%
2022/11/18	14	67.54	0	0.00	67.40	14	339	4.12%
2022/11/16	4	67.13	3	67.40	67.00	1	335	0.30%
2022/11/15	3	67.13	8	67.40	67.40	-5	332	-1.50%
2022/11/14	6	67.40	20	67.36	67.40	-14	331	-4.23%
2022/11/11	0	0.00	2	67.70	67.20	-2	328	-0.61%
2022/11/10	62	66.66	0	0.00	67.00	62	324	19.09%
2022/11/09	7	66.73	0	0.00	66.50	7	317	2.20%
2022/11/08	25	65.55	0	0.00	65.50	25	309	8.09%
2022/11/07	35	65.47	0	0.00	65.40	35	302	11.59%
2022/11/04	8	65.30	0	0.00	65.30	8	300	2.66%
2022/11/02	2	66.10	0	0.00	66.10	2	289	0.69%
2022/11/01	3	66.30	0	0.00	66.30	3	284	1.05%
2022/10/31	60	66.06	9	65.99	66.20	51	275	18.48%
2022/10/28	9	65.98	0	0.00	65.10	9	271	3.32%
2022/10/27	5	65.82	0	0.00	67.00	5	256	1.95%
2022/10/26	6	65.77	34.5	65.85	65.30	-28.5	256	-11.11%
2022/10/25	0	0.00	6	66.13	66.20	-6	247	-2.42%
2022/10/24	17	65.85	7	66.06	66.00	10	241	4.15%
2022/10/21	54	64.60	0	0.00	64.80	54	232	23.20%
2022/10/20	234	64.10	4	63.80	63.60	230	222	103.39%	大買/鉅額交易
2022/10/19	36	67.15	19	67.53	67.00	17	194	8.72%
2022/10/18	11	67.25	7.2	67.20	68.00	3.8	182	2.08%
2022/10/17	12	65.16	19	65.51	67.00	-7	172	-4.06%
2022/10/14	12	65.67	17	65.34	65.40	-5	158	-3.16%
2022/10/13	29	64.50	13	64.79	64.40	16	144	11.09%
2022/10/12	7	65.84	13	65.51	65.90	-6	139	-4.29%
2022/10/11	18	65.70	13	65.70	65.60	5	138	3.60%
2022/10/07	5	67.16	0	0.00	67.00	5	134	3.71%
2022/10/05	6	68.00	0	0.00	67.90	6	135	4.42%
2022/09/30	114	69.50	19	68.90	69.50	95	133	71.07%	大買/
2022/09/29	7	66.97	0	0.00	67.30	7	131	5.33%
2022/09/28	20	67.10	3	67.80	66.80	17	130	13.05%
2022/09/27	0	0.00	3	69.70	69.70	-3	124	-2.42%
2022/09/26	0	0.00	49	70.07	70.00	-49	125	-39.05%
2022/09/23	12	70.89	4	70.88	70.80	8	125	6.38%
2022/09/22	0	0.00	4	71.15	71.40	-4	126	-3.16%
2022/09/21	0	0.00	6	71.18	71.30	-6	125	-4.77%
2022/09/20	3	71.13	13	71.19	71.60	-10	125	-7.97%
2022/09/19	2	71.20	2	71.30	71.10	0	126	0.00%
2022/09/16	13	71.46	33	71.42	71.40	-20	128	-15.54%
2022/09/14	0	0.00	20	71.74	71.70	-20	146	-13.69%
2022/09/08	0	0.00	30	71.74	71.70	-30	177	-16.94%
2022/09/07	0	0.00	5	71.60	71.70	-5	179	-2.79%
2022/09/06	2	72.30	0	0.00	72.10	2	180	1.11%
2022/09/05	2	72.35	0	0.00	72.40	2	184	1.08%
2022/09/02	2	73.00	0	0.00	72.90	2	188	1.06%
2022/09/01	16	73.01	1	73.10	73.10	15	190	7.89%
2022/08/31	25	73.20	65	73.23	73.20	-40	190	-20.97%
2022/08/30	0	0.00	4	72.88	72.90	-4	191	-2.09%
2022/08/29	2	72.95	3	73.07	72.90	-1	191	-0.52%
2022/08/26	1	73.30	0	0.00	73.40	1	193	0.52%
2022/08/18	0	0.00	4	73.05	73.10	-4	197	-2.03%
2022/08/17	0	0.00	13	73.20	73.10	-13	197	-6.59%
2022/08/16	10	72.52	0	0.00	72.60	10	196	5.09%
2022/08/04	3	71.20	4	71.15	71.50	-1	202	-0.49%
2022/08/03	1	72.70	0	0.00	72.70	1	200	0.50%
2022/08/02	1	72.70	3	72.53	72.70	-2	204	-0.98%
2022/08/01	0	0.00	1	73.50	73.90	-1	200	-0.50%
2022/07/29	4	73.50	2	73.80	73.50	2	202	0.99%
2022/07/28	0	0.00	3	73.73	73.70	-3	201	-1.49%
2022/07/27	0	0.00	2	73.20	73.30	-2	202	-0.99%
2022/07/26	0	0.00	5	73.24	73.40	-5	202	-2.46%
2022/07/25	0	0.00	7	73.26	73.60	-7	205	-3.40%
2022/07/22	0	0.00	4	72.60	72.80	-4	208	-1.92%
2022/07/21	0	0.00	3	72.47	72.60	-3	217	-1.38%
2022/07/20	0	0.00	6	72.17	72.00	-6	217	-2.76%
2022/07/19	2	72.00	1	71.80	72.00	1	217	0.46%
2022/07/15	0	0.00	1	71.90	71.80	-1	219	-0.46%
2022/07/13	0	0.00	5	72.12	72.20	-5	218	-2.29%
2022/07/12	0	0.00	11	71.26	71.70	-11	218	-5.03%
2022/07/08	0	0.00	4	71.08	71.00	-4	220	-1.81%
2022/07/04	4	71.10	0	0.00	71.50	4	232	1.72%
2022/07/01	0	0.00	10	70.56	70.40	-10	231	-4.32%
2022/06/30	0	0.00	1	71.30	71.30	-1	230	-0.43%
2022/06/28	3	72.10	4	72.25	72.10	-1	228	-0.44%
2022/06/27	17	73.29	4	72.93	72.70	13	230	5.64%
2022/06/24	5	72.24	2	72.50	72.60	3	229	1.31%
2022/06/23	5	71.42	1	71.50	71.50	4	231	1.73%
2022/06/22	11	75.45	4	75.55	75.20	7	230	3.04%
2022/06/21	10	75.73	2	75.60	75.90	8	222	3.60%
2022/06/20	5	75.40	22	75.69	75.20	-17	219	-7.74%
2022/06/17	49	75.70	1,122	75.78	75.70	-1,073	219	-488.80%	大賣/鉅額交易
2022/06/16	11	77.74	0	0.00	77.50	11	202	5.43%
2022/06/15	5	77.98	21	77.61	77.60	-16	233	-6.85%
2022/06/14	0	0.00	4	77.33	77.50	-4	233	-1.71%
2022/06/13	2	77.95	24	77.97	77.90	-22	232	-9.47%
2022/06/10	0	0.00	9	78.69	79.10	-9	230	-3.91%
2022/06/09	1	78.50	7	78.44	78.00	-6	232	-2.58%
2022/06/08	7	78.09	8	78.09	78.20	-1	231	-0.43%
2022/06/07	1	78.00	9	77.90	78.00	-8	231	-3.45%
2022/06/06	2	78.15	0	0.00	78.10	2	233	0.86%
2022/06/02	62	79.23	8	79.04	78.80	54	236	22.83%
2022/06/01	3	79.17	14	79.13	79.10	-11	246	-4.45%
2022/05/31	11	79.02	0	0.00	78.90	11	249	4.41%
2022/05/30	10	79.42	0	0.00	79.20	10	250	3.99%
2022/05/27	2	78.95	3	77.77	78.80	-1	253	-0.40%
2022/05/26	1	77.70	22	78.00	77.70	-21	254	-8.24%
2022/05/25	18	78.39	10	78.29	78.50	8	260	3.07%
2022/05/24	0	0.00	14	78.07	77.50	-14	272	-5.14%
2022/05/20	2	76.70	20	77.01	77.00	-18	274	-6.56%
2022/05/19	0	0.00	3	76.73	77.20	-3	284	-1.05%
2022/05/18	2	78.00	3	77.87	77.70	-1	291	-0.34%
2022/05/17	12	77.22	12	77.24	77.50	0	302	0.00%
2022/05/16	4	77.23	0	0.00	77.30	4	310	1.29%
2022/05/13	11	76.27	18	76.09	76.40	-7	322	-2.17%
2022/05/12	0	0.00	4	75.63	75.00	-4	325	-1.23%
2022/05/11	0	0.00	38	77.38	77.10	-38	323	-11.75%
2022/05/10	0	0.00	35	77.80	78.20	-35	322	-10.85%
2022/05/09	0	0.00	4	79.15	79.00	-4	322	-1.24%
2022/05/06	5	79.86	0	0.00	80.20	5	323	1.54%
2022/05/05	1	80.30	0	0.00	80.30	1	325	0.31%
2022/04/29	75	80.57	0	0.00	80.70	75	327	22.91%
2022/04/27	12	80.09	0	0.00	79.80	12	325	3.69%
2022/04/26	1	80.80	1	81.00	81.00	0	316	0.00%
2022/04/25	0	0.00	11	80.80	80.60	-11	317	-3.46%
2022/04/22	2	81.55	1	81.40	81.80	1	316	0.32%
2022/04/21	3	81.77	1	81.80	81.90	2	315	0.63%
2022/04/18	0	0.00	2	81.35	81.20	-2	319	-0.63%
2022/04/15	0	0.00	2	81.45	81.10	-2	318	-0.63%
2022/04/14	0	0.00	5	81.40	81.30	-5	318	-1.57%
2022/04/13	6	81.70	0	0.00	81.80	6	316	1.90%
2022/04/11	0	0.00	18	80.38	80.40	-18	307	-5.86%
2022/04/08	0	0.00	6	80.57	80.50	-6	306	-1.96%
2022/04/07	0	0.00	7	80.64	81.20	-7	304	-2.30%
2022/04/06	0	0.00	8	80.85	80.90	-8	303	-2.64%
2022/04/01	0	0.00	22	80.82	80.90	-22	301	-7.29%
2022/03/31	13	81.12	22	81.00	80.90	-9	301	-2.98%
2022/03/30	13	81.25	3	81.43	81.60	10	302	3.30%
2022/03/29	8	80.94	28	80.75	80.60	-20	302	-6.61%
2022/03/28	2	80.25	11	80.84	81.00	-9	302	-2.98%
2022/03/25	0	0.00	28	80.95	80.90	-28	300	-9.33%
2022/03/24	14	81.96	2	81.75	82.80	12	300	4.00%
2022/03/23	14	80.66	18	80.53	80.60	-4	313	-1.28%
2022/03/22	2	80.30	19	80.37	80.30	-17	323	-5.26%
2022/03/21	1	81.10	17	81.02	80.80	-16	327	-4.89%
2022/03/18	384	80.22	6	80.10	80.10	378	327	115.58%	大買/鉅額交易
2022/03/17	3	81.83	16	81.74	81.80	-13	299	-4.34%
2022/03/16	7	80.81	26	80.76	80.80	-19	301	-6.31%
2022/03/15	8	80.94	9	80.91	80.80	-1	300	-0.33%
2022/03/14	39	81.39	24	81.35	81.00	15	302	4.96%
2022/03/11	0	0.00	22	81.41	81.50	-22	302	-7.27%
2022/03/10	4	81.45	0	0.00	81.40	4	302	1.32%
2022/03/09	5	80.74	1	80.60	80.80	4	301	1.33%
2022/03/08	9	80.39	4	80.20	80.60	5	299	1.67%
2022/03/07	3	80.50	1	81.10	80.50	2	296	0.68%
2022/03/04	0	0.00	2	82.20	82.30	-2	287	-0.70%
2022/03/03	3	82.67	0	0.00	82.70	3	288	1.04%
2022/03/02	10	82.70	3	82.80	82.70	7	290	2.41%
2022/03/01	13	83.14	3	82.77	83.20	10	289	3.46%
2022/02/25	16	82.29	2	82.25	82.40	14	288	4.85%
2022/02/24	1	82.70	4	82.85	82.70	-3	285	-1.05%
2022/02/23	0	0.00	8	83.54	83.60	-8	272	-2.94%
2022/02/22	0	0.00	5	83.34	83.40	-5	274	-1.82%
2022/02/21	1	83.50	18	83.39	83.50	-17	276	-6.16%
2022/02/18	1	83.40	37	83.39	83.40	-36	274	-13.10%
2022/02/17	2	83.40	15	83.45	83.40	-13	272	-4.77%
2022/02/16	14	83.51	63	83.51	83.50	-49	265	-18.45%
2022/02/15	2	83.80	3	83.67	83.50	-1	258	-0.39%
2022/02/14	6	83.93	5	84.02	84.10	1	247	0.40%
2022/02/11	4	84.40	0	0.00	84.20	4	246	1.63%
2022/02/10	0	0.00	15	84.43	84.40	-15	245	-6.10%
2022/02/09	13	84.48	0	0.00	84.30	13	247	5.26%
2022/02/08	0	0.00	4	84.45	84.60	-4	244	-1.64%
2022/02/07	1	84.50	7	84.56	84.50	-6	242	-2.48%
2022/01/26	3	84.67	0	0.00	84.60	3	242	1.24%
2022/01/21	2	85.40	0	0.00	84.90	2	245	0.81%
2022/01/20	1	85.10	0	0.00	85.10	1	241	0.41%
2022/01/19	0	0.00	3	85.00	85.30	-3	241	-1.24%
2022/01/18	4	85.18	0	0.00	85.20	4	240	1.66%
2022/01/17	1	84.90	0	0.00	84.60	1	239	0.42%
2022/01/14	1	84.80	0	0.00	84.80	1	242	0.41%
2022/01/12	2	84.95	0	0.00	85.50	2	256	0.78%
2022/01/11	2	84.65	0	0.00	85.00	2	257	0.78%
2022/01/10	1	84.20	0	0.00	84.50	1	256	0.39%
2022/01/07	1	84.20	2	84.05	84.10	-1	256	-0.39%
2022/01/05	0	0.00	9	84.26	84.50	-9	261	-3.44%
2022/01/03	1	84.70	0	0.00	84.60	1	261	0.38%
2021/12/30	26	84.77	0	0.00	84.80	26	262	9.91%
2021/12/29	3	84.57	2	84.60	84.70	1	261	0.38%
2021/12/28	1	84.50	1	84.30	84.50	0	263	0.00%
2021/12/27	0	0.00	2	84.40	84.40	-2	267	-0.75%
2021/12/22	10	84.30	4	84.28	84.40	6	268	2.23%
2021/12/21	0	0.00	5	83.66	84.50	-5	270	-1.85%
2021/12/20	9	83.71	17	83.62	83.80	-8	270	-2.96%
2021/12/17	34	83.56	0	0.00	83.30	34	266	12.76%
2021/12/16	6	83.92	2	84.10	83.60	4	251	1.59%
2021/12/15	0	0.00	46	84.38	84.10	-46	241	-19.01%
2021/12/14	15	84.80	74	84.79	84.60	-59	234	-25.13%
2021/12/13	13	85.15	32	85.12	85.00	-19	231	-8.21%
2021/12/10	46	85.25	155	85.19	85.20	-109	227	-47.83%	大賣/鉅額交易
2021/12/09	21	85.49	40	85.50	85.70	-19	226	-8.40%
2021/12/08	0	0.00	63	85.35	85.40	-63	228	-27.54%
2021/12/07	3	85.33	18	85.37	85.30	-15	228	-6.58%
2021/12/06	0	0.00	4	85.75	85.60	-4	225	-1.77%
2021/12/03	19	86.01	7	85.76	86.10	12	226	5.30%
2021/12/02	0	0.00	3	85.70	86.00	-3	226	-1.33%
2021/12/01	0	0.00	11	85.73	85.70	-11	226	-4.85%
2021/11/30	1	85.50	16	85.50	85.50	-15	227	-6.58%
2021/11/29	5	85.56	37	85.31	85.80	-32	225	-14.19%
2021/11/26	13	85.72	39	85.85	85.60	-26	224	-11.60%
2021/11/25	0	0.00	1	86.40	86.40	-1	221	-0.45%
2021/11/24	2	86.00	1	85.90	86.40	1	220	0.45%
2021/11/23	22	86.35	3	86.03	86.40	19	221	8.57%
2021/11/19	1	87.10	0	0.00	87.40	1	221	0.45%
2021/11/18	12	87.71	0	0.00	87.40	12	218	5.48%
2021/11/17	9	87.66	2	87.55	87.70	7	216	3.24%
2021/11/16	8	87.53	0	0.00	87.70	8	210	3.80%
2021/11/15	0	0.00	2	87.10	87.60	-2	212	-0.94%
2021/11/10	9	86.51	1	86.50	86.30	8	215	3.71%
2021/11/09	3	85.90	1	85.90	86.00	2	215	0.93%
2021/11/08	1	85.80	5	85.88	86.80	-4	212	-1.88%
2021/11/05	3	85.90	14	85.74	86.00	-11	212	-5.18%
2021/11/04	7	86.11	0	0.00	86.00	7	212	3.29%
2021/11/03	10	85.79	0	0.00	86.40	10	213	4.69%
2021/11/02	12	85.93	11	85.87	86.30	1	211	0.47%
2021/10/29	2	85.70	6	85.82	86.30	-4	217	-1.84%
2021/10/28	0	0.00	10	86.40	86.30	-10	217	-4.60%
2021/10/27	0	0.00	1	86.50	86.50	-1	219	-0.46%
2021/10/26	2	86.85	1	86.70	86.90	1	228	0.44%
2021/10/22	0	0.00	1	87.20	87.20	-1	238	-0.42%
2021/10/21	138	87.66	6	86.90	88.00	132	239	55.23%	大買/鉅額交易
2021/10/20	4	86.43	41	86.22	86.60	-37	228	-16.22%
2021/10/19	15	85.93	16	85.96	86.50	-1	231	-0.43%
2021/10/18	11	86.24	3	86.10	85.90	8	236	3.38%
2021/10/15	9	86.14	3	86.00	85.90	6	247	2.43%
2021/10/14	7	85.29	29	85.28	85.30	-22	257	-8.55%
2021/10/13	22	85.76	10	85.63	85.60	12	264	4.53%
2021/10/12	3	86.43	20	86.48	86.50	-17	269	-6.30%
2021/10/08	4	86.88	5	86.90	87.00	-1	307	-0.33%
2021/10/07	12	86.88	3	86.93	87.00	9	335	2.68%
2021/10/06	6	86.30	9	86.37	86.50	-3	351	-0.85%
2021/10/05	8	85.69	6	85.38	86.10	2	368	0.54%
2021/10/04	13	85.72	41	85.73	85.80	-28	375	-7.46%
2021/10/01	19	86.25	33	86.27	86.30	-14	379	-3.69%
2021/09/30	36	87.48	11	86.90	87.50	25	384	6.50%
2021/09/29	5	86.96	6	86.77	87.20	-1	393	-0.25%
2021/09/28	13	87.11	6	87.07	87.50	7	396	1.76%
2021/09/27	0	0.00	1	87.00	87.10	-1	401	-0.25%
2021/09/24	4	87.30	5	87.00	86.80	-1	402	-0.25%
2021/09/23	4	86.80	3	87.10	87.10	1	407	0.25%
2021/09/22	16	86.80	6	86.83	86.80	10	408	2.45%
2021/09/17	34	87.40	19	87.16	87.50	15	412	3.64%
2021/09/16	5	86.72	3	86.50	86.90	2	418	0.48%
2021/09/15	4	86.68	35	86.35	86.10	-31	419	-7.39%
2021/09/14	10	87.28	6	87.22	87.40	4	418	0.95%
2021/09/13	2	87.05	7	86.81	87.30	-5	419	-1.19%
2021/09/10	5	85.98	10	86.15	86.30	-5	420	-1.19%
2021/09/09	0	0.00	7	85.00	85.00	-7	421	-1.66%
2021/09/08	0	0.00	27	85.32	85.00	-27	422	-6.39%
2021/09/07	1	86.00	14	85.54	86.00	-13	422	-3.07%
2021/09/06	1	85.70	7	85.67	85.70	-6	424	-1.41%
2021/09/03	4	85.93	22	85.91	86.00	-18	424	-4.24%
2021/09/02	2	85.95	6	85.80	85.90	-4	424	-0.94%
2021/09/01	5	85.86	10	85.80	85.90	-5	425	-1.18%
2021/08/31	1	85.70	4	85.70	85.60	-3	424	-0.71%
2021/08/30	2	86.20	0	0.00	86.00	2	426	0.47%
2021/08/27	3	86.20	15	85.81	86.10	-12	427	-2.80%
2021/08/26	3	85.77	14	85.62	86.00	-11	426	-2.58%
2021/08/25	66	85.89	23	85.70	86.00	43	432	9.94%
2021/08/24	4	85.20	11	85.25	85.50	-7	433	-1.61%
2021/08/23	7	84.94	21	84.76	84.90	-14	438	-3.19%
2021/08/20	2	84.10	35	83.99	84.20	-33	439	-7.50%
2021/08/19	3	84.80	12	84.15	83.90	-9	443	-2.03%
2021/08/18	2	84.80	47	84.68	85.10	-45	441	-10.20%
2021/08/17	2	84.90	27	84.73	84.90	-25	443	-5.64%
2021/08/16	1	84.90	41	84.96	84.70	-40	442	-9.04%
2021/08/13	8	85.75	3	85.67	85.60	5	441	1.13%
2021/08/12	0	0.00	33	85.93	86.10	-33	446	-7.39%
2021/08/11	28	86.26	17	86.15	86.10	11	449	2.45%
2021/08/10	28	85.95	2	86.20	86.50	26	453	5.74%
2021/08/09	6	86.02	0	0.00	85.90	6	463	1.30%
2021/08/06	1	86.50	3	86.40	86.50	-2	474	-0.42%
2021/08/05	2	86.75	13	86.64	86.70	-11	482	-2.28%
2021/08/04	1	87.70	8	87.88	87.70	-7	497	-1.41%
2021/08/03	0	0.00	2	87.70	87.90	-2	506	-0.39%
2021/08/02	5	86.78	13	86.91	87.20	-8	506	-1.58%
2021/07/30	0	0.00	68	87.48	87.50	-68	511	-13.31%
2021/07/29	34	86.48	0	0.00	86.60	34	516	6.59%
2021/07/28	25	86.34	2	86.00	86.20	23	515	4.46%
2021/07/27	24	86.58	1	86.60	86.60	23	522	4.40%
2021/07/26	7	87.24	0	0.00	86.80	7	525	1.33%
2021/07/23	4	87.40	2	87.70	87.40	2	529	0.38%
2021/07/22	38	88.36	31	88.17	87.90	7	528	1.32%
2021/07/21	157	87.03	10	87.36	87.80	147	525	27.98%	大買/鉅額交易
2021/07/20	26	86.39	3	85.90	86.80	23	521	4.41%
2021/07/19	22	85.62	6	85.63	85.60	16	516	3.10%
2021/07/16	29	85.99	15	85.97	86.00	14	520	2.69%
2021/07/15	13	86.01	13	85.70	85.80	0	518	0.00%
2021/07/14	22	89.92	40	90.04	89.90	-18	491	-3.66%
2021/07/13	49	91.17	8	91.14	90.60	41	484	8.46%
2021/07/12	32	91.67	0	0.00	91.50	32	470	6.80%
2021/07/09	6	91.30	1	91.30	92.00	5	464	1.08%
2021/07/08	5	91.90	0	0.00	91.90	5	461	1.08%
2021/07/07	5	91.50	0	0.00	91.50	5	456	1.10%
2021/07/06	11	91.40	0	0.00	91.40	11	455	2.42%
2021/07/05	22	90.40	0	0.00	90.50	22	451	4.87%
2021/07/02	19	90.06	0	0.00	90.10	19	448	4.23%
2021/07/01	1	90.00	0	0.00	90.00	1	446	0.22%
2021/06/30	2	90.15	0	0.00	90.40	2	447	0.45%
2021/06/29	8	89.80	0	0.00	90.10	8	448	1.78%
2021/06/28	6	90.30	0	0.00	90.30	6	450	1.33%
2021/06/25	13	89.29	4	88.85	89.40	9	447	2.01%
2021/06/24	2	88.00	1	87.90	87.70	1	443	0.23%
2021/06/21	0	0.00	50	87.91	87.90	-50	446	-11.20%
2021/06/18	5	89.26	0	0.00	89.00	5	444	1.12%
2021/06/17	4	88.95	0	0.00	89.20	4	446	0.90%
2021/06/16	6	88.40	26	88.44	88.60	-20	470	-4.25%
2021/06/15	2	88.50	5	88.44	88.50	-3	477	-0.63%
2021/06/11	1	88.20	0	0.00	88.20	1	481	0.21%
2021/06/10	5	87.72	3	87.70	87.70	2	484	0.41%
2021/06/09	2	87.55	11	87.50	87.50	-9	491	-1.83%
2021/06/07	5	87.34	83	86.95	87.00	-78	495	-15.73%
2021/06/04	14	87.75	0	0.00	87.40	14	498	2.81%
2021/06/03	0	0.00	1	87.90	87.80	-1	501	-0.20%
2021/06/02	3	88.00	18	88.06	87.90	-15	503	-2.98%
2021/06/01	4	88.10	1	87.90	88.50	3	501	0.60%
2021/05/31	6	87.37	0	0.00	87.70	6	502	1.19%
2021/05/28	0	0.00	17	86.76	86.80	-17	501	-3.39%
2021/05/27	0	0.00	23	86.39	86.50	-23	504	-4.56%
2021/05/26	7	86.71	4	86.85	86.90	3	505	0.59%
2021/05/25	11	86.83	5	86.54	86.60	6	511	1.17%
2021/05/24	1	86.20	42	86.13	86.40	-41	512	-8.00%
2021/05/21	2	86.05	53	85.97	86.40	-51	515	-9.90%
2021/05/20	0	0.00	5	85.60	85.70	-5	517	-0.97%
2021/05/19	2	86.35	14	86.33	86.50	-12	516	-2.33%
2021/05/18	10	86.82	1	86.30	87.00	9	520	1.73%
2021/05/17	21	86.86	68	86.49	85.90	-47	529	-8.88%
2021/05/14	7	87.90	30	87.88	88.00	-23	521	-4.41%
2021/05/13	0	0.00	59	85.34	85.70	-59	512	-11.51%
2021/05/12	60	85.53	29	86.11	86.10	31	505	6.14%
2021/05/11	0	0.00	4	88.78	88.20	-4	488	-0.82%
2021/05/10	1	90.60	2	91.20	91.20	-1	482	-0.21%
2021/05/07	11	91.05	2	91.20	91.20	9	487	1.84%
2021/05/06	14	90.94	1	91.50	90.90	13	484	2.68%
2021/05/05	0	0.00	2	89.20	89.00	-2	476	-0.42%
2021/05/04	31	89.03	23	88.95	88.60	8	482	1.66%
2021/04/29	57	91.61	5	91.70	91.70	52	485	10.72%
2021/04/27	64	91.35	0	0.00	91.30	64	498	12.84%
2021/04/26	35	91.42	0	0.00	91.50	35	495	7.06%
2021/04/23	41	90.55	3	90.43	90.90	38	495	7.67%
2021/04/22	74	91.09	4	91.43	89.80	70	497	14.07%
2021/04/21	66	90.98	5	91.00	91.20	61	489	12.46%
2021/04/20	57	90.99	3	90.93	90.70	54	486	11.10%
2021/04/19	103	90.80	1	90.50	91.00	102	486	20.97%	大買/鉅額交易
2021/04/16	32	87.93	3	87.90	88.10	29	475	6.09%
2021/04/15	64	87.89	4	87.88	87.90	60	480	12.48%
2021/04/13	2	87.65	3	87.47	87.30	-1	483	-0.21%
2021/04/12	0	0.00	11	87.91	87.70	-11	486	-2.26%
2021/04/09	0	0.00	8	86.96	86.90	-8	485	-1.65%
2021/04/07	1	87.10	29	87.24	87.20	-28	485	-5.77%
2021/04/06	8	87.93	0	0.00	87.50	8	484	1.65%
2021/04/01	1	87.90	33	87.90	87.90	-32	485	-6.59%
2021/03/31	5	88.10	0	0.00	87.60	5	489	1.02%
2021/03/30	8	87.85	0	0.00	88.20	8	488	1.64%
2021/03/29	3	88.27	0	0.00	87.90	3	492	0.61%
2021/03/26	2	87.80	3	87.77	87.80	-1	498	-0.20%
2021/03/25	9	87.41	0	0.00	87.40	9	513	1.75%
2021/03/24	0	0.00	8	87.60	87.70	-8	525	-1.52%
2021/03/23	0	0.00	9	87.74	87.30	-9	553	-1.62%
2021/03/22	1	88.20	6	88.08	88.20	-5	564	-0.89%
2021/03/19	3	87.87	259	87.79	87.80	-256	570	-44.89%	大賣/鉅額交易
2021/03/18	134	87.85	1	87.60	87.60	133	552	24.05%	大買/鉅額交易
2021/03/17	2	87.20	20	87.50	87.20	-18	551	-3.26%
2021/03/16	80	87.47	0	0.00	87.40	80	555	14.41%
2021/03/15	2	87.35	0	0.00	87.50	2	554	0.36%
2021/03/12	22	86.40	24	86.43	86.70	-2	551	-0.36%
2021/03/11	17	86.03	0	0.00	85.90	17	554	3.06%
2021/03/10	5	85.92	2	85.90	85.60	3	552	0.54%
2021/03/09	7	85.90	8	85.85	86.10	-1	549	-0.18%
2021/03/08	4	86.55	18	86.29	86.10	-14	549	-2.55%
2021/03/05	2	86.00	23	85.83	86.20	-21	550	-3.81%
2021/03/04	2	85.75	66	85.80	86.30	-64	552	-11.59%
2021/03/03	8	85.56	23	85.58	86.00	-15	549	-2.73%
2021/03/02	0	0.00	25	85.78	85.60	-25	549	-4.55%
2021/02/26	1	85.70	7	85.69	85.80	-6	551	-1.09%
2021/02/25	13	86.45	15	86.67	86.50	-2	548	-0.36%
2021/02/24	24	86.65	3	86.57	86.40	21	547	3.84%
2021/02/23	16	86.17	27	86.15	86.30	-11	545	-2.02%
2021/02/22	8	86.01	130	85.97	85.80	-122	543	-22.44%	大賣/鉅額交易
2021/02/19	12	85.35	16	85.49	86.00	-4	539	-0.74%
2021/02/18	3	86.27	102	85.85	85.80	-99	536	-18.45%	大賣/
2021/02/17	19	85.22	24	85.81	86.80	-5	532	-0.94%
2021/02/05	0	0.00	12	84.03	84.30	-12	522	-2.30%
2021/02/04	0	0.00	51	83.68	84.20	-51	525	-9.70%
2021/02/03	1	84.00	0	0.00	84.40	1	523	0.19%
2021/02/02	0	0.00	6	83.53	83.60	-6	527	-1.14%
2021/02/01	0	0.00	41	83.54	83.50	-41	525	-7.80%
2021/01/29	8	84.48	20	84.19	83.90	-12	522	-2.30%
2021/01/28	9	84.21	3	84.17	84.00	6	515	1.16%
2021/01/27	0	0.00	9	84.29	84.10	-9	512	-1.76%
2021/01/26	13	84.42	12	84.37	84.40	1	509	0.20%
2021/01/25	22	84.52	0	0.00	84.50	22	502	4.37%
2021/01/22	37	85.74	104	85.66	85.80	-67	493	-13.59%	大賣/
2021/01/21	38	85.47	111	85.09	84.90	-73	487	-14.96%	大賣/
2021/01/20	9	86.13	26	85.72	85.20	-17	478	-3.56%
2021/01/19	19	86.46	3	86.50	87.00	16	466	3.43%
2021/01/18	26	86.00	8	85.98	86.00	18	465	3.87%
2021/01/15	7	86.19	2	86.40	86.40	5	461	1.08%
2021/01/14	4	86.45	1	86.50	86.40	3	461	0.65%
2021/01/13	2	86.80	2	86.80	86.80	0	456	0.00%
2021/01/12	7	87.09	4	86.80	86.50	3	453	0.66%
2021/01/11	2	87.55	2	87.45	87.50	0	444	0.00%
2021/01/08	28	86.42	66	86.21	86.60	-38	437	-8.69%
2021/01/07	0	0.00	29	86.72	86.70	-29	432	-6.70%
2021/01/06	0	0.00	68	87.33	87.30	-68	426	-15.96%
2021/01/05	0	0.00	14	87.45	87.90	-14	417	-3.36%
2021/01/04	2	87.90	1	87.90	87.90	1	421	0.24%
2020/12/31	6	87.65	0	0.00	87.70	6	419	1.43%
2020/12/29	1	87.50	0	0.00	87.40	1	416	0.24%
2020/12/28	9	87.92	1	87.80	87.80	8	417	1.91%
2020/12/25	5	87.88	1	88.00	87.90	4	413	0.97%
2020/12/24	5	86.84	1	86.80	86.70	4	406	0.98%
2020/12/23	11	86.46	3	86.50	86.30	8	403	1.98%
2020/12/22	22	87.82	0	0.00	87.20	22	402	5.47%
2020/12/21	48	87.95	4	87.58	88.60	44	404	10.88%
2020/12/18	25	86.91	0	0.00	87.00	25	391	6.38%
2020/12/17	16	87.63	422	87.55	87.10	-406	379	-107.03%	大賣/鉅額交易
2020/12/16	35	86.97	15	86.94	87.50	20	353	5.66%
2020/12/15	13	86.58	44	86.56	86.10	-31	343	-9.03%
2020/12/14	6	86.52	13	86.31	86.50	-7	334	-2.09%
2020/12/11	4	85.53	24	85.87	86.00	-20	330	-6.06%
2020/12/10	7	85.90	0	0.00	86.10	7	328	2.13%
2020/12/09	4	85.70	0	0.00	85.60	4	321	1.24%
2020/12/08	3	85.17	0	0.00	85.30	3	320	0.94%
2020/12/07	0	0.00	5	85.00	85.00	-5	322	-1.55%
2020/12/04	7	84.31	10	84.27	84.10	-3	324	-0.92%
2020/12/03	0	0.00	9	83.73	83.80	-9	328	-2.74%
2020/12/02	0	0.00	3	83.80	83.60	-3	335	-0.89%
2020/12/01	2	84.10	0	0.00	84.10	2	338	0.59%
2020/11/30	1	85.00	1	84.60	84.50	0	338	0.00%
2020/11/27	1	84.70	2	84.85	84.70	-1	339	-0.29%
2020/11/26	12	84.68	10	84.68	84.60	2	345	0.58%
2020/11/25	0	0.00	31	84.50	84.50	-31	358	-8.65%
2020/11/24	0	0.00	34	84.26	84.50	-34	357	-9.50%
2020/11/23	4	84.00	43	84.20	84.30	-39	359	-10.84%
2020/11/20	1	83.50	67	83.46	83.50	-66	364	-18.09%
2020/11/19	0	0.00	40	83.10	83.20	-40	376	-10.62%
2020/11/18	6	82.83	40	82.90	83.20	-34	421	-8.06%
2020/11/17	5	83.18	36	83.17	83.00	-31	437	-7.09%
2020/11/16	1	82.90	46	83.25	82.90	-45	461	-9.76%
2020/11/13	0	0.00	58	82.94	82.90	-58	478	-12.12%
2020/11/12	0	0.00	7	82.56	82.70	-7	485	-1.44%
2020/11/11	0	0.00	65	81.58	81.90	-65	484	-13.42%
2020/11/10	0	0.00	76	81.32	81.80	-76	486	-15.63%
2020/11/09	0	0.00	18	81.67	82.00	-18	487	-3.69%
2020/11/06	0	0.00	26	81.91	81.80	-26	493	-5.27%
2020/11/05	0	0.00	12	82.09	82.30	-12	505	-2.37%
2020/11/04	0	0.00	10	81.40	81.70	-10	526	-1.90%
2020/11/03	0	0.00	6	81.30	81.10	-6	557	-1.08%
2020/11/02	0	0.00	6	81.07	81.10	-6	565	-1.06%
2020/10/30	4	81.53	25	81.23	81.00	-21	569	-3.69%
2020/10/29	1	81.30	30	81.36	81.50	-29	567	-5.11%
2020/10/28	0	0.00	17	81.74	81.90	-17	571	-2.97%
2020/10/26	0	0.00	9	82.47	82.40	-9	582	-1.54%
2020/10/23	0	0.00	8	82.24	82.30	-8	591	-1.35%
2020/10/22	2	81.85	74	82.49	82.50	-72	605	-11.89%
2020/10/21	14	82.12	18	82.07	81.90	-4	613	-0.65%
2020/10/20	1	82.00	3	82.10	82.00	-2	625	-0.32%
2020/10/19	39	82.13	9	81.98	82.30	30	630	4.76%
2020/10/16	9	81.68	13	81.50	81.40	-4	639	-0.63%
2020/10/15	5	81.82	9	82.01	81.60	-4	660	-0.61%
2020/10/14	10	82.39	6	82.12	82.10	4	692	0.58%
2020/10/13	12	81.73	15	81.37	81.90	-3	702	-0.43%
2020/10/12	16	81.78	49	81.66	81.80	-33	709	-4.65%
2020/10/08	1	82.20	33	81.99	82.30	-32	710	-4.50%
2020/10/07	0	0.00	9	82.04	81.90	-9	733	-1.23%
2020/10/06	1	82.00	1	82.30	82.40	0	796	0.00%
2020/10/05	8	82.04	40	81.82	81.70	-32	834	-3.83%
2020/09/30	11	82.30	2	82.30	82.30	9	860	1.05%
2020/09/29	0	0.00	19	82.28	82.10	-19	894	-2.12%
2020/09/28	7	81.93	0	0.00	82.00	7	919	0.76%
2020/09/25	11	81.05	28	81.30	81.50	-17	948	-1.79%
2020/09/24	16	82.25	96	82.01	81.60	-80	971	-8.24%
2020/09/23	13	83.78	5	83.50	83.40	8	979	0.82%
2020/09/22	13	84.12	7	84.74	84.60	6	993	0.60%
2020/09/21	5	84.88	7	85.01	85.10	-2	1,001	-0.20%
2020/09/18	19	84.84	20	84.82	84.90	-1	1,016	-0.10%
2020/09/17	4	84.28	1	84.50	84.50	3	1,023	0.29%
2020/09/16	22	84.55	23	84.13	84.00	-1	1,038	-0.10%
2020/09/15	12	84.50	3	84.70	84.80	9	1,062	0.85%
2020/09/14	8	83.36	2	83.60	83.60	6	1,151	0.52%
2020/09/10	1	82.70	1	83.10	82.90	0	1,159	0.00%
2020/09/09	69	82.94	89	82.98	83.00	-20	1,162	-1.72%
2020/09/08	2	83.30	0	0.00	83.50	2	1,167	0.17%
2020/09/07	1	83.40	34	83.51	83.30	-33	1,169	-2.82%
2020/09/04	3	84.50	10	84.57	84.50	-7	1,171	-0.60%
2020/09/03	2	85.55	14	85.51	85.50	-12	1,173	-1.02%
2020/09/02	11	85.37	80	85.42	85.50	-69	1,178	-5.85%
2020/09/01	8	86.46	25	86.30	85.80	-17	1,195	-1.42%
2020/08/31	26	86.27	15	87.15	87.30	11	1,200	0.92%
2020/08/28	20	85.01	1	84.80	84.80	19	1,189	1.60%
2020/08/27	2	85.10	39	85.33	85.10	-37	1,194	-3.10%
2020/08/26	2	85.75	38	85.81	85.70	-36	1,194	-3.01%
2020/08/25	35	86.93	9	86.94	87.00	26	1,195	2.17%
2020/08/24	80	87.01	20	86.95	87.70	60	1,195	5.02%
2020/08/21	64	84.33	10	84.21	84.40	54	1,156	4.67%
2020/08/20	91	82.30	8	82.61	82.60	83	1,144	7.25%
2020/08/19	106	85.00	30	84.84	84.00	76	1,122	6.77%	大買/
2020/08/18	55	82.85	5	83.78	83.70	50	1,105	4.52%
2020/08/17	5	82.88	0	0.00	82.80	5	1,100	0.45%
2020/08/14	54	82.82	2	82.55	82.90	52	1,100	4.73%
2020/08/13	22	82.59	1	82.80	82.80	21	1,099	1.91%
2020/08/12	15	82.36	11	82.39	82.20	4	1,096	0.36%
2020/08/11	10	83.65	2	83.90	83.50	8	1,092	0.73%
2020/08/10	22	83.62	58	84.31	84.10	-36	1,091	-3.30%
2020/08/07	13	83.18	18	83.18	83.60	-5	1,079	-0.46%
2020/08/06	0	0.00	2	81.55	82.00	-2	1,055	-0.19%
2020/08/05	3	81.00	13	81.02	81.00	-10	1,054	-0.95%
2020/08/04	4	80.35	17	80.42	80.40	-13	1,070	-1.21%
2020/08/03	21	80.45	12	80.48	80.20	9	1,112	0.81%
2020/07/31	5	80.78	1	81.00	81.00	4	1,112	0.36%
2020/07/30	4	80.65	2	80.75	80.50	2	1,115	0.18%
2020/07/29	2	80.65	2	80.15	79.90	0	1,110	0.00%
2020/07/28	48	80.07	2	80.40	80.50	46	1,107	4.15%
2020/07/27	20	80.49	73	80.10	80.00	-53	1,101	-4.81%
2020/07/24	4	80.95	0	0.00	81.00	4	1,094	0.37%
2020/07/22	4	82.20	0	0.00	82.20	4	1,105	0.36%
2020/07/21	0	0.00	266.1	83.16	82.70	-266.1	1,098	-24.24%	大賣/鉅額交易
2020/07/20	25	82.60	3	83.00	83.30	22	1,080	2.04%
2020/07/17	2	81.00	27	80.76	80.40	-25	1,054	-2.37%
2020/07/16	8	81.00	6	80.83	80.80	2	1,057	0.19%
2020/07/15	0	0.00	1	81.80	81.20	-1	1,057	-0.09%
2020/07/14	31	81.43	0	0.00	80.90	31	1,060	2.92%
2020/07/13	0	0.00	153	83.32	83.10	-153	1,044	-14.64%	大賣/鉅額交易
2020/07/10	55	88.28	7	89.20	88.30	48	1,005	4.77%
2020/07/09	0	0.00	28	89.22	89.20	-28	973	-2.88%
2020/07/08	0	0.00	60	89.07	89.50	-60	950	-6.31%
2020/07/07	7	87.41	13	87.80	87.80	-6	919	-0.65%
2020/07/06	12	87.01	36	87.00	87.10	-24	898	-2.67%
2020/07/03	23	85.30	1	85.40	85.20	22	873	2.52%
2020/07/02	22	83.34	3	84.10	84.10	19	853	2.23%
2020/07/01	9	82.13	0	0.00	82.50	9	844	1.07%
2020/06/30	42	81.35	18	81.67	81.30	24	839	2.86%
2020/06/29	108	81.14	59	81.21	81.30	49	840	5.83%	大買/
2020/06/24	4	81.25	65	81.49	81.20	-61	825	-7.39%
2020/06/23	14	81.04	26	80.82	81.30	-12	824	-1.46%
2020/06/22	43	79.91	118	80.04	80.30	-75	813	-9.22%	大賣/
2020/06/19	1,010	78.58	3	80.93	78.50	1,007	802	125.46%	大買/鉅額交易
2020/06/18	1	80.40	77	80.36	80.40	-76	724	-10.49%
2020/06/17	7	80.39	77	80.18	80.90	-70	728	-9.61%
2020/06/16	5	80.38	31	80.38	80.20	-26	744	-3.49%
2020/06/15	0	0.00	261	80.15	79.90	-261	773	-33.73%	大賣/鉅額交易
2020/06/12	12	79.02	46	79.40	79.90	-34	777	-4.37%
2020/06/11	6	80.35	51	80.58	80.10	-45	786	-5.72%
2020/06/10	2	81.20	71	81.48	81.20	-69	796	-8.66%
2020/06/09	0	0.00	46	81.77	81.70	-46	815	-5.64%
2020/06/08	4	81.90	47	81.70	81.90	-43	838	-5.13%
2020/06/05	0	0.00	33	80.08	80.70	-33	829	-3.98%
2020/06/04	2	79.50	25	79.57	79.70	-23	831	-2.77%
2020/06/03	0	0.00	28	79.65	79.40	-28	840	-3.33%
2020/06/02	0	0.00	8	79.85	79.50	-8	833	-0.96%
2020/06/01	0	0.00	83	79.85	79.80	-83	831	-9.99%
2020/05/29	121	79.78	18	78.52	81.00	103	823	12.51%	大買/鉅額交易
2020/05/28	0	0.00	95	78.70	78.60	-95	816	-11.64%
2020/05/27	0	0.00	57	78.39	78.80	-57	829	-6.87%
2020/05/26	0	0.00	46	78.27	78.20	-46	833	-5.52%
2020/05/25	89	78.33	8	78.08	78.40	81	835	9.69%
2020/05/22	185	78.55	23	78.54	78.60	162	838	19.31%	大買/鉅額交易
2020/05/21	107	78.75	8	78.70	79.00	99	840	11.77%	大買/
2020/05/20	3	78.47	25	78.44	78.50	-22	844	-2.61%
2020/05/19	1	78.20	28	78.25	78.50	-27	846	-3.19%
2020/05/18	2	77.95	12	77.90	77.90	-10	845	-1.18%
2020/05/15	0	0.00	11	77.93	77.60	-11	848	-1.30%
2020/05/14	0	0.00	15	78.59	78.00	-15	844	-1.78%
2020/05/13	6	78.43	15	78.88	79.20	-9	853	-1.05%
2020/05/12	3	78.10	4	78.15	78.20	-1	861	-0.12%
2020/05/11	3	78.50	4	78.38	78.30	-1	857	-0.12%
2020/05/08	16	78.66	48	78.65	78.40	-32	841	-3.80%
2020/05/07	7	81.29	0	0.00	81.00	7	802	0.87%
2020/05/06	18	81.48	1	81.70	81.20	17	805	2.11%
2020/05/05	4	81.10	5	81.28	81.50	-1	810	-0.12%
2020/05/04	0	0.00	7	80.89	80.80	-7	822	-0.85%
2020/04/30	117	81.30	1	80.70	81.30	116	820	14.13%	大買/鉅額交易
2020/04/29	6	80.35	1	80.40	80.20	5	827	0.60%
2020/04/28	8	80.78	0	0.00	80.60	8	841	0.95%
2020/04/27	22	80.77	3	80.83	80.90	19	873	2.18%
2020/04/24	3	79.80	2	79.70	79.70	1	889	0.11%
2020/04/23	4	79.45	34	79.77	79.20	-30	940	-3.19%
2020/04/22	22	78.40	20	78.85	79.00	2	942	0.21%
2020/04/21	5	78.24	10	78.25	78.00	-5	933	-0.54%
2020/04/20	2	79.60	2	79.45	79.60	0	922	0.00%
2020/04/17	7	79.44	11	79.05	79.20	-4	916	-0.44%
2020/04/16	12	78.08	7	78.46	78.20	5	907	0.55%
2020/04/15	10	77.60	46	79.20	79.20	-36	900	-4.00%
2020/04/14	66	76.64	15	76.57	76.50	51	880	5.79%
2020/04/13	22	75.83	6	76.30	75.90	16	874	1.83%
2020/04/10	7	75.49	3	75.47	75.80	4	872	0.46%
2020/04/09	25	75.88	10	75.63	75.20	15	870	1.72%
2020/04/08	25	75.80	5	75.74	75.80	20	864	2.31%
2020/04/07	10	75.82	8	75.98	75.70	2	860	0.23%
2020/04/06	24	74.00	41	74.75	75.40	-17	855	-1.99%
2020/04/01	31	73.71	12	73.56	74.00	19	844	2.25%
2020/03/31	49	73.50	15	73.65	73.60	34	833	4.08%
2020/03/30	3	71.97	12	72.73	73.00	-9	822	-1.09%
2020/03/27	30	73.18	13	73.20	73.00	17	819	2.07%
2020/03/26	0	0.00	6	72.40	72.80	-6	810	-0.74%
2020/03/25	4	73.68	23	73.65	72.70	-19	805	-2.36%
2020/03/24	10	72.74	55	72.71	71.80	-45	792	-5.68%
2020/03/23	56	70.35	57	70.78	71.00	-1	779	-0.13%
2020/03/20	29	71.60	16	71.07	71.80	13	771	1.69%
2020/03/19	75	67.40	10	67.80	67.00	65	755	8.61%
2020/03/18	49	72.52	37	73.25	71.60	12	720	1.67%
2020/03/17	45	72.99	112	73.13	72.90	-67	706	-9.48%	大賣/
2020/03/16	124	74.67	63	74.84	74.50	61	690	8.83%	大買/
2020/03/13	81	71.39	76	72.11	74.40	5	671	0.74%
2020/03/12	37	76.17	158	76.52	75.50	-121	643	-18.80%	大賣/鉅額交易
2020/03/11	1	80.00	91	79.84	79.30	-90	613	-14.66%
2020/03/10	3	79.47	75	80.05	80.40	-72	604	-11.90%
2020/03/09	6	79.10	19	78.85	78.60	-13	592	-2.20%
2020/03/06	16	80.44	0	0.00	80.20	16	586	2.73%
2020/03/05	68	80.90	7	80.74	80.90	61	585	10.42%
2020/03/04	146	80.50	16	80.39	80.20	130	587	22.11%	大買/鉅額交易
2020/03/03	4	81.05	6	81.20	81.00	-2	584	-0.34%
2020/03/02	29	80.24	4	80.15	80.10	25	575	4.35%
2020/02/27	1	78.80	24	79.15	79.40	-23	555	-4.14%
2020/02/26	1	78.90	2	79.25	79.30	-1	552	-0.18%
2020/02/25	12	79.27	0	0.00	79.30	12	550	2.18%
2020/02/24	30	79.41	5	79.42	79.50	25	546	4.58%
2020/02/21	9	80.14	0	0.00	80.00	9	543	1.66%
2020/02/20	10	81.04	2	81.05	80.60	8	538	1.49%
2020/02/18	23	81.09	5	81.32	81.20	18	538	3.34%
2020/02/17	26	81.37	0	0.00	81.10	26	536	4.85%
2020/02/14	4	81.90	17	82.27	82.30	-13	532	-2.44%
2020/02/13	39	80.88	0	0.00	81.40	39	516	7.55%
2020/02/12	13	80.15	3	80.00	80.00	10	506	1.97%
2020/02/11	59	79.59	0	0.00	80.00	59	507	11.62%
2020/02/10	17	78.74	3	79.07	78.90	14	508	2.75%
2020/02/07	39	79.50	1	79.00	79.10	38	508	7.48%
2020/02/06	0	0.00	85	79.58	80.30	-85	506	-16.79%
2020/02/05	24	79.41	253	79.27	78.90	-229	508	-45.01%	大賣/鉅額交易
2020/02/04	30	79.88	1	80.20	80.20	29	505	5.73%
2020/02/03	58	79.52	0	0.00	80.00	58	510	11.35%
2020/01/31	36	80.49	28	80.70	81.00	8	499	1.60%
2020/01/30	48	79.34	37	79.57	80.10	11	479	2.30%
2020/01/20	1	82.70	140	82.71	82.40	-139	443	-31.31%	大賣/鉅額交易
2020/01/17	2	80.65	25	80.30	81.90	-23	407	-5.64%
2020/01/16	1	75.90	0	0.00	77.10	1	355	0.28%
2020/01/15	0	0.00	3	75.83	75.70	-3	354	-0.85%
2020/01/14	20	75.82	1	75.80	76.00	19	357	5.32%
2020/01/13	12	75.55	33	75.47	75.50	-21	361	-5.81%
2020/01/10	16	75.43	1	75.60	75.30	15	371	4.04%
2020/01/09	2	74.40	0	0.00	74.30	2	369	0.54%
2020/01/08	8	74.00	3	74.30	74.30	5	371	1.35%
2020/01/07	3	74.23	3	74.53	74.50	0	369	0.00%
2020/01/06	3	75.00	6	74.90	74.50	-3	372	-0.81%
2020/01/03	0	0.00	17	75.29	75.20	-17	370	-4.59%
2020/01/02	1	75.50	18	75.53	75.40	-17	370	-4.59%
2019/12/31	0	0.00	25	75.42	75.50	-25	369	-6.77%
2019/12/30	4	75.50	11	75.87	75.60	-7	369	-1.89%
2019/12/27	0	0.00	11	75.39	75.40	-11	368	-2.98%
2019/12/26	3	75.70	5	75.50	75.30	-2	371	-0.54%
2019/12/25	4	75.50	12	75.43	75.50	-8	372	-2.15%
2019/12/24	0	0.00	6	75.20	75.20	-6	374	-1.60%
2019/12/23	0	0.00	8	75.10	75.00	-8	375	-2.13%
2019/12/20	3	74.70	18	74.88	74.90	-15	378	-3.97%
2019/12/19	14	74.99	4	74.85	74.70	10	380	2.63%
2019/12/18	0	0.00	16	75.24	75.10	-16	378	-4.22%
2019/12/17	6	74.82	16	74.94	75.10	-10	380	-2.63%
2019/12/16	0	0.00	5	74.52	74.50	-5	377	-1.32%
2019/12/13	0	0.00	20	74.59	74.60	-20	377	-5.31%
2019/12/12	1	74.80	4	74.60	74.60	-3	374	-0.80%
2019/12/11	2	74.75	0	0.00	74.60	2	372	0.54%
2019/12/10	11	74.68	1	74.80	74.50	10	379	2.63%
2019/12/09	0	0.00	7	74.74	74.70	-7	390	-1.79%
2019/12/06	0	0.00	8	74.65	74.70	-8	392	-2.04%
2019/12/05	0	0.00	7	74.61	74.50	-7	391	-1.79%
2019/12/04	23	74.51	19	74.44	74.70	4	388	1.03%
2019/12/03	0	0.00	33	74.38	74.20	-33	388	-8.49%
2019/12/02	3	74.47	17	74.56	74.80	-14	382	-3.66%
2019/11/26	2	75.80	7	75.71	75.80	-5	379	-1.32%
2019/11/25	0	0.00	28	75.84	75.60	-28	378	-7.39%
2019/11/22	31	76.13	1	75.90	76.20	30	372	8.05%
2019/11/21	10	75.63	0	0.00	75.60	10	371	2.69%
2019/11/20	1	75.80	0	0.00	75.70	1	370	0.27%
2019/11/19	2	75.50	4	75.63	75.70	-2	368	-0.54%
2019/11/18	6	75.50	5	75.42	75.20	1	367	0.27%
2019/11/14	0	0.00	3	75.13	75.40	-3	362	-0.83%
2019/11/13	0	0.00	26	74.68	74.70	-26	359	-7.23%
2019/11/11	41	74.67	0	0.00	74.40	41	363	11.28%
2019/11/08	6	74.55	10	74.84	74.80	-4	363	-1.10%
2019/11/07	9	74.50	39	74.24	74.10	-30	365	-8.20%
2019/11/06	0	0.00	12	74.84	74.60	-12	363	-3.30%
2019/11/05	1	75.50	2	75.55	75.50	-1	363	-0.27%
2019/11/04	0	0.00	41	76.13	76.00	-41	367	-11.17%
2019/11/01	8	74.23	12	75.30	75.30	-4	359	-1.11%
2019/10/31	0	0.00	85	73.94	74.00	-85	356	-23.85%
2019/10/30	16	73.43	10	73.31	73.70	6	351	1.71%
2019/10/29	1	72.90	13	73.02	72.90	-12	353	-3.39%
2019/10/28	1	72.80	23	73.04	72.80	-22	355	-6.18%
2019/10/25	4	73.23	0	0.00	73.10	4	355	1.12%
2019/10/24	1	73.10	13	73.22	73.10	-12	357	-3.35%
2019/10/23	5	73.62	5	73.80	73.30	0	366	0.00%
2019/10/22	0	0.00	11	73.90	73.90	-11	370	-2.97%
2019/10/21	3	73.87	1	73.90	73.80	2	375	0.53%
2019/10/18	0	0.00	47	74.19	74.20	-47	372	-12.62%
2019/10/17	2	73.40	14	73.25	73.60	-12	368	-3.25%
2019/10/16	1	73.20	19	73.46	73.20	-18	367	-4.88%
2019/10/15	1	73.40	1	73.30	73.40	0	368	0.00%
2019/10/14	1	73.20	60	72.87	73.20	-59	382	-15.42%
2019/10/09	23	72.73	10	72.78	72.50	13	384	3.38%
2019/10/08	19	72.75	8	72.73	72.60	11	394	2.79%
2019/10/07	4	72.65	4	72.63	72.60	0	417	0.00%
2019/10/04	5	72.60	18	72.61	72.50	-13	448	-2.90%
2019/10/03	3	72.70	1	72.70	72.70	2	458	0.44%
2019/10/02	16	72.98	4	72.60	72.60	12	465	2.58%
2019/10/01	1	73.00	5	73.10	73.00	-4	471	-0.85%
2019/09/27	0	0.00	8	73.59	73.00	-8	474	-1.69%
2019/09/26	1	73.70	2	73.60	73.60	-1	478	-0.21%
2019/09/25	5	73.80	0	0.00	73.40	5	481	1.04%
2019/09/24	3	73.63	18	73.48	73.60	-15	485	-3.09%
2019/09/23	13	73.26	22	73.30	73.30	-9	488	-1.84%
2019/09/20	31	73.05	141	72.95	72.90	-110	508	-21.63%	大賣/鉅額交易
2019/09/19	6	73.07	4	73.00	73.00	2	508	0.39%
2019/09/18	22	73.07	6	72.92	72.90	16	510	3.13%
2019/09/17	5	72.86	3	72.80	72.80	2	512	0.39%
2019/09/16	6	72.95	12	72.88	72.90	-6	523	-1.15%
2019/09/12	3	72.90	185	72.96	72.80	-182	529	-34.40%	大賣/鉅額交易
2019/09/11	12	73.74	80	73.15	73.80	-68	529	-12.84%
2019/09/10	0	0.00	70	72.56	72.50	-70	524	-13.34%
2019/09/09	0	0.00	25	72.69	72.70	-25	533	-4.69%
2019/09/06	1	72.80	40	72.84	72.80	-39	537	-7.26%
2019/09/05	3	72.90	56	72.87	73.00	-53	547	-9.68%
2019/09/04	16	72.74	24	72.70	73.00	-8	553	-1.45%
2019/09/03	5	72.88	28	72.79	72.80	-23	560	-4.10%
2019/09/02	4	72.90	14	72.89	72.90	-10	567	-1.76%
2019/08/30	2	72.20	40	72.78	73.00	-38	575	-6.61%
2019/08/29	6	72.40	63	72.16	71.90	-57	579	-9.83%
2019/08/28	6	72.90	13	72.88	72.80	-7	602	-1.16%
2019/08/27	0	0.00	14	72.79	73.00	-14	623	-2.25%
2019/08/26	4	72.58	21	72.66	72.50	-17	647	-2.63%
2019/08/23	0	0.00	20	73.18	73.50	-20	659	-3.03%
2019/08/22	15	72.99	23	72.87	72.90	-8	667	-1.20%
2019/08/21	0	0.00	20	72.61	72.50	-20	672	-2.97%
2019/08/20	0	0.00	19	72.45	72.50	-19	687	-2.76%
2019/08/19	0	0.00	24	72.47	72.30	-24	697	-3.44%
2019/08/16	0	0.00	9	72.89	72.60	-9	710	-1.27%
2019/08/15	2	72.65	17	72.99	72.80	-15	751	-2.00%
2019/08/14	94	73.83	9	73.63	73.90	85	754	11.27%
2019/08/13	4	73.40	12	73.37	73.30	-8	761	-1.05%
2019/08/12	10	73.82	15	74.05	74.20	-5	769	-0.65%
2019/08/08	30	72.90	18	72.95	73.30	12	779	1.54%
2019/08/07	3	72.70	23	72.57	72.70	-20	802	-2.49%
2019/08/06	4	69.20	17	71.03	71.90	-13	811	-1.60%
2019/08/05	13	71.46	0	0.00	71.20	13	811	1.60%
2019/08/02	23	71.95	13	72.09	71.90	10	844	1.18%
2019/08/01	9	72.79	38	73.29	73.00	-29	839	-3.46%
2019/07/31	4	73.35	40	73.00	73.60	-36	839	-4.29%
2019/07/30	1	72.60	40	72.68	72.60	-39	843	-4.62%
2019/07/29	1	72.60	20	72.68	72.60	-19	849	-2.24%
2019/07/26	8	72.13	20	72.84	73.00	-12	883	-1.36%
2019/07/25	50	71.56	9	71.70	71.90	41	880	4.66%
2019/07/24	14	72.35	12	72.06	71.60	2	873	0.23%
2019/07/23	17	72.62	8	72.58	72.40	9	865	1.04%
2019/07/22	39	72.67	11	72.72	72.70	28	861	3.25%
2019/07/19	9	72.63	21	73.36	72.50	-12	859	-1.40%
2019/07/18	9	73.76	9	73.48	73.50	0	855	0.00%
2019/07/17	15	73.51	7	73.30	73.30	8	854	0.94%
2019/07/16	6	73.73	28	73.58	73.20	-22	850	-2.59%
2019/07/15	10	74.38	63	74.64	74.50	-53	838	-6.32%
2019/07/12	57	74.94	2	75.10	75.30	55	840	6.55%
2019/07/11	105	73.83	0	0.00	73.80	105	834	12.58%	大買/鉅額交易
2019/07/10	91	77.52	1	77.00	77.30	90	811	11.09%
2019/07/09	75	76.76	0	0.00	76.80	75	785	9.54%
2019/07/08	41	76.70	0	0.00	76.80	41	779	5.26%
2019/07/05	33	76.90	8	76.89	76.90	25	777	3.21%
2019/07/04	28	76.97	0	0.00	76.90	28	774	3.62%
2019/07/03	34	76.61	0	0.00	76.70	34	771	4.40%
2019/07/02	20	76.42	6	76.40	76.50	14	770	1.82%
2019/07/01	10	76.47	20	76.61	76.30	-10	769	-1.30%
2019/06/28	4	76.40	31	76.74	76.70	-27	766	-3.52%
2019/06/27	3	75.83	20	76.63	77.00	-17	768	-2.21%
2019/06/26	23	75.28	0	0.00	75.50	23	759	3.03%
2019/06/25	4	75.25	2	75.30	75.20	2	768	0.26%
2019/06/24	24	75.50	0	0.00	75.40	24	767	3.13%
2019/06/21	8	75.10	21	75.19	75.30	-13	766	-1.69%
2019/06/20	13	74.52	1	74.70	74.60	12	765	1.57%
2019/06/19	0	0.00	17	74.52	74.60	-17	783	-2.17%
2019/06/18	17	74.00	9	73.98	74.70	8	779	1.03%
2019/06/17	5	73.20	2	74.10	73.20	3	778	0.39%
2019/06/14	0	0.00	1	74.70	74.50	-1	772	-0.13%
2019/06/13	0	0.00	26	74.07	74.50	-26	777	-3.34%
2019/06/12	8	73.74	2	73.60	74.00	6	804	0.75%
2019/06/11	5	73.18	9	73.13	73.10	-4	825	-0.48%
2019/06/10	22	73.62	5	73.60	73.60	17	830	2.05%
2019/06/06	4	73.15	24	73.40	73.10	-20	841	-2.38%
2019/06/05	70	73.47	12	73.67	73.40	58	839	6.91%
2019/06/04	68	74.71	167	74.86	73.60	-99	834	-11.87%	大賣/
2019/06/03	104	75.66	8	76.06	76.30	96	817	11.74%	大買/
2019/05/31	78	74.60	4	74.40	75.00	74	804	9.19%
2019/05/30	41	73.04	13	73.37	73.20	28	787	3.56%
2019/05/29	20	73.87	53	74.15	73.60	-33	780	-4.23%
2019/05/28	65	73.63	16	73.74	73.90	49	774	6.33%
2019/05/27	229	73.84	1	73.30	73.60	228	771	29.57%	大買/鉅額交易
2019/05/24	31	74.79	18	74.86	74.40	13	757	1.72%
2019/05/23	47	74.83	11	74.40	74.90	36	747	4.81%
2019/05/22	120	74.96	2	73.90	74.40	118	736	16.02%	大買/鉅額交易
2019/05/21	88	72.74	6	72.73	72.90	82	703	11.66%
2019/05/20	151	72.78	5	72.46	72.30	146	698	20.89%	大買/鉅額交易
2019/05/17	66	72.88	10	73.30	72.70	56	689	8.12%
2019/05/16	207	72.80	0	0.00	72.70	207	679	30.47%	大買/鉅額交易
2019/05/15	96	72.66	66	72.76	72.00	30	663	4.52%
2019/05/14	25	70.57	5	71.78	71.60	20	642	3.11%
2019/05/13	68	70.48	3	70.33	70.20	65	630	10.31%
2019/05/10	66	71.34	14	72.19	70.00	52	629	8.26%
2019/05/09	16	69.51	0	0.00	69.60	16	605	2.64%
2019/05/08	21	69.53	0	0.00	69.70	21	602	3.49%
2019/05/07	4	69.93	0	0.00	69.90	4	600	0.67%
2019/05/06	29	68.99	7	69.00	68.80	22	597	3.68%
2019/05/03	86	69.77	0	0.00	69.50	86	592	14.50%
2019/05/02	2	67.95	0	0.00	67.80	2	558	0.36%
2019/04/30	27	67.88	1	67.90	67.90	26	565	4.60%
2019/04/29	2	67.80	0	0.00	67.90	2	565	0.35%
2019/04/26	31	67.66	0	0.00	67.80	31	564	5.49%
2019/04/25	3	67.70	0	0.00	67.60	3	563	0.53%
2019/04/24	2	67.35	0	0.00	67.60	2	565	0.35%
2019/04/23	5	67.08	0	0.00	67.20	5	563	0.89%
2019/04/22	32	67.15	0	0.00	66.90	32	564	5.67%
2019/04/19	27	66.97	0	0.00	66.80	27	564	4.78%
2019/04/18	20	67.18	2	67.20	66.80	18	564	3.19%
2019/04/17	2	67.55	0	0.00	67.70	2	556	0.36%
2019/04/16	1	67.70	3	68.00	68.00	-2	550	-0.36%
2019/04/15	14	67.66	2	67.80	67.70	12	548	2.19%
2019/04/12	14	67.50	1	67.40	67.10	13	544	2.39%
2019/04/11	9	67.39	1	67.90	67.50	8	537	1.49%
2019/04/10	19	67.85	0	0.00	67.80	19	531	3.58%
2019/04/09	8	67.81	0	0.00	67.90	8	526	1.52%
2019/04/08	7	67.83	8	67.85	67.70	-1	524	-0.19%
2019/04/03	28	67.79	6	67.97	67.80	22	518	4.24%
2019/04/02	18	67.92	23	67.92	68.00	-5	515	-0.97%
2019/04/01	70	67.96	8	68.00	68.00	62	511	12.12%
2019/03/29	40	67.77	1	67.50	67.90	39	500	7.79%
2019/03/28	34	67.18	0	0.00	67.40	34	488	6.96%
2019/03/27	25	67.04	0	0.00	67.00	25	478	5.23%
2019/03/26	18	66.99	0	0.00	66.90	18	476	3.78%
2019/03/25	22	66.62	0	0.00	66.90	22	470	4.68%
2019/03/22	32	67.03	0	0.00	67.30	32	459	6.96%
2019/03/21	1	66.40	0	0.00	66.40	1	433	0.23%
2019/03/20	50	66.38	0	0.00	66.30	50	430	11.60%
2019/03/19	2	66.15	8	66.01	66.10	-6	427	-1.40%
2019/03/18	20	65.66	0	0.00	65.90	20	423	4.72%
2019/03/15	280	65.00	3	64.80	65.00	277	415	66.68%	大買/鉅額交易
2019/03/14	45	64.65	0	0.00	64.80	45	376	11.94%
2019/03/13	13	65.33	70	65.28	65.20	-57	350	-16.27%
2019/03/12	21	65.89	66	65.84	65.60	-45	337	-13.35%
2019/03/11	72	66.05	15	66.04	66.00	57	321	17.72%
2019/03/08	2	66.05	0	0.00	66.00	2	320	0.62%
2019/03/07	46	66.13	7	66.13	66.50	39	320	12.17%
2019/03/06	7	65.81	0	0.00	66.00	7	309	2.26%
2019/03/05	5	65.92	8	65.84	65.80	-3	300	-1.00%
2019/03/04	3	65.40	0	0.00	66.00	3	292	1.03%
2019/02/27	1	65.20	71	65.13	65.40	-70	285	-24.56%
2019/02/26	25	65.26	0	0.00	65.30	25	281	8.88%
2019/02/25	1	65.30	8	65.35	65.40	-7	278	-2.52%
2019/02/21	8	65.31	12	65.42	65.50	-4	276	-1.45%
2019/02/20	4	65.20	1	64.90	65.40	3	272	1.10%
2019/02/19	0	0.00	18	64.76	64.80	-18	263	-6.83%
2019/02/15	0	0.00	14	64.83	64.80	-14	262	-5.33%
2019/02/13	0	0.00	14	64.81	65.00	-14	259	-5.40%
2019/02/11	2	64.60	14	64.42	65.00	-12	267	-4.48%
2019/01/30	0	0.00	1	64.60	64.60	-1	264	-0.38%
2019/01/28	2	64.15	0	0.00	63.90	2	265	0.75%
2019/01/25	0	0.00	1	64.10	64.10	-1	267	-0.37%
2019/01/24	0	0.00	137	63.31	63.50	-137	261	-52.40%	大賣/鉅額交易
2019/01/22	8	63.48	0	0.00	63.80	8	253	3.16%
2019/01/21	2	63.50	0	0.00	63.60	2	244	0.82%
2019/01/18	14	63.49	0	0.00	63.50	14	245	5.70%
2019/01/17	2	63.30	0	0.00	63.40	2	249	0.80%
2019/01/16	6	63.37	0	0.00	63.00	6	250	2.40%
2019/01/15	4	63.00	0	0.00	62.60	4	246	1.62%
2019/01/14	2	62.85	0	0.00	62.50	2	245	0.82%
2019/01/11	3	63.00	0	0.00	62.80	3	249	1.20%
2019/01/10	2	62.55	0	0.00	62.80	2	247	0.81%
2019/01/09	2	62.15	0	0.00	62.10	2	246	0.81%
2019/01/08	1	61.90	0	0.00	61.60	1	246	0.41%
2019/01/07	1	62.00	0	0.00	62.10	1	246	0.41%
2019/01/04	1	61.40	0	0.00	61.50	1	253	0.40%
2019/01/02	1	61.80	0	0.00	61.80	1	276	0.36%
2018/12/28	0	0.00	3.4	61.53	61.50	-3.4	278	-1.21%
2018/12/27	1	61.30	5	61.28	61.30	-4	289	-1.38%
2018/12/26	0	0.00	2	61.10	61.00	-2	288	-0.69%
2018/12/25	1	61.30	2	61.10	61.10	-1	290	-0.34%
2018/12/24	0	0.00	4	61.53	61.40	-4	290	-1.38%
2018/12/21	0	0.00	23	61.21	61.20	-23	296	-7.76%
2018/12/20	2	61.35	2	61.35	61.40	0	296	0.00%
2018/12/19	1	61.80	2	61.75	61.70	-1	294	-0.34%
2018/12/18	1	61.90	2	61.80	61.80	-1	295	-0.34%
2018/12/17	0	0.00	2	61.75	61.80	-2	296	-0.68%
2018/12/14	0	0.00	2	61.70	61.70	-2	297	-0.67%
2018/12/13	0	0.00	2	61.80	61.80	-2	299	-0.67%
2018/12/12	4	62.03	2	62.00	62.10	2	300	0.67%
2018/12/11	4	62.03	2	61.80	62.10	2	299	0.67%
2018/12/10	1	61.60	3	61.73	61.60	-2	300	-0.67%
2018/12/07	0	0.00	6	61.70	61.70	-6	303	-1.98%
2018/12/06	0	0.00	9	61.59	61.40	-9	309	-2.90%
2018/12/05	0	0.00	8	61.93	61.90	-8	310	-2.58%
2018/12/04	17	62.58	55	62.34	62.30	-38	315	-12.04%
2018/12/03	5	63.20	2	63.10	63.10	3	319	0.94%
2018/11/30	1	62.90	8	63.10	63.10	-7	317	-2.20%
2018/11/28	0	0.00	2	62.15	62.20	-2	323	-0.62%
2018/11/27	0	0.00	6	61.78	61.80	-6	326	-1.84%
2018/11/26	0	0.00	9	61.62	61.70	-9	331	-2.72%
2018/11/23	6	61.28	2	61.40	61.30	4	334	1.20%
2018/11/22	1	61.50	0	0.00	61.40	1	341	0.29%
2018/11/21	7	61.54	1	62.00	62.00	6	348	1.72%
2018/11/20	1	61.70	2	61.65	61.60	-1	345	-0.29%
2018/11/19	4	61.95	0	0.00	62.00	4	347	1.15%
2018/11/16	5	62.00	1	61.90	61.80	4	348	1.15%
2018/11/15	3	62.13	11	62.15	62.00	-8	346	-2.31%
2018/11/14	3	62.70	0	0.00	62.80	3	347	0.86%
2018/11/13	5	62.16	0	0.00	62.50	5	352	1.42%
2018/11/12	11	62.24	0	0.00	62.00	11	353	3.11%
2018/11/09	10	61.74	0	0.00	61.90	10	356	2.81%
2018/11/08	6	63.98	0	0.00	63.90	6	348	1.72%
2018/11/07	7	64.67	4	64.73	64.50	3	348	0.86%
2018/11/06	13	64.74	2	64.60	64.60	11	357	3.08%
2018/11/05	32	63.56	0	0.00	63.90	32	368	8.69%
2018/11/02	2	62.70	0	0.00	62.80	2	361	0.55%
2018/11/01	1	61.80	0	0.00	61.80	1	356	0.28%
2018/10/31	8	61.71	1	61.50	61.90	7	361	1.94%
2018/10/29	0	0.00	6	60.80	60.90	-6	366	-1.64%
2018/10/26	1	61.00	1	61.40	61.00	0	371	0.00%
2018/10/25	1	60.80	8	61.01	61.30	-7	369	-1.89%
2018/10/24	26	61.22	0	0.00	61.30	26	367	7.07%
2018/10/23	1	62.20	0	0.00	61.70	1	366	0.27%
2018/10/22	28	62.01	0	0.00	62.40	28	369	7.58%
2018/10/19	59	62.30	5	62.22	62.30	54	369	14.63%
2018/10/18	7	62.90	7	62.87	62.80	0	364	0.00%
2018/10/17	10	62.94	2	62.70	62.70	8	365	2.19%
2018/10/16	5	62.42	0	0.00	62.60	5	367	1.36%
2018/10/15	3	62.20	3	62.00	62.00	0	369	0.00%
2018/10/12	9	61.76	0	0.00	61.70	9	371	2.43%
2018/10/11	16	61.06	48	61.31	61.00	-32	372	-8.59%
2018/10/09	4	62.88	3	62.77	62.80	1	356	0.28%
2018/10/08	10	62.68	2	62.85	62.90	8	368	2.17%
2018/10/05	20	62.26	14	62.49	62.50	6	396	1.51%
2018/10/04	10	63.63	0	0.00	63.50	10	398	2.51%
2018/10/03	2	63.80	9	63.79	63.70	-7	407	-1.72%
2018/10/02	9	63.94	11	63.82	63.90	-2	419	-0.48%
2018/10/01	6	63.88	0	0.00	64.00	6	420	1.43%
2018/09/28	6	63.98	0	0.00	64.00	6	427	1.40%
2018/09/27	4	64.38	7	64.27	64.20	-3	428	-0.70%
2018/09/26	8	64.35	0	0.00	64.30	8	429	1.86%
2018/09/25	2	64.45	3	64.33	64.30	-1	435	-0.23%
2018/09/21	0	0.00	5	64.34	64.50	-5	439	-1.14%
2018/09/20	0	0.00	16	64.39	64.10	-16	446	-3.58%
2018/09/19	3	64.43	3	64.50	64.40	0	459	0.00%
2018/09/18	8	64.48	7	64.51	64.40	1	460	0.22%
2018/09/17	3	64.93	0	0.00	64.80	3	465	0.65%
2018/09/14	0	0.00	1	65.40	65.50	-1	466	-0.21%
2018/09/13	0	0.00	10	64.73	65.00	-10	466	-2.14%
2018/09/12	16	64.37	1	64.30	64.60	15	466	3.21%
2018/09/11	9	63.61	20	63.65	63.70	-11	463	-2.38%
2018/09/10	6	63.42	7	63.36	63.60	-1	464	-0.22%
2018/09/07	1	63.80	1	63.50	63.40	0	461	0.00%
2018/09/06	2	64.25	0	0.00	64.20	2	457	0.44%
2018/09/05	3	64.93	0	0.00	64.90	3	457	0.66%
2018/09/04	7	65.67	9	65.33	65.70	-2	456	-0.44%
2018/09/03	7	65.13	11	65.11	64.90	-4	459	-0.87%
2018/08/30	5	65.40	7	65.16	65.00	-2	468	-0.43%
2018/08/29	20	65.05	0	0.00	65.10	20	478	4.18%
2018/08/28	4	64.48	18	64.33	64.40	-14	480	-2.92%
2018/08/27	25	63.98	11	63.95	63.90	14	481	2.91%
2018/08/24	4	63.55	0	0.00	63.60	4	528	0.76%
2018/08/23	4	63.33	0	0.00	63.30	4	568	0.70%
2018/08/22	2	63.85	0	0.00	63.80	2	572	0.35%
2018/08/20	5	64.14	1	64.00	63.80	4	578	0.69%
2018/08/17	1	63.10	1	63.30	62.90	0	573	0.00%
2018/08/16	4	62.88	11	62.63	63.10	-7	573	-1.22%
2018/08/15	0	0.00	7	62.84	62.60	-7	575	-1.22%
2018/08/14	17	63.16	1	63.30	63.30	16	573	2.79%
2018/08/13	21	62.87	2	63.40	63.20	19	571	3.32%
2018/08/10	22	63.30	3	63.47	63.50	19	563	3.37%
2018/08/08	0	0.00	11	61.84	61.80	-11	547	-2.01%
2018/08/07	1	61.60	61	61.76	61.60	-60	548	-10.94%
2018/08/06	8	62.15	0	0.00	62.10	8	549	1.46%
2018/08/03	0	0.00	5	61.82	61.90	-5	553	-0.90%
2018/08/02	2	61.95	6	62.03	61.90	-4	554	-0.72%
2018/08/01	1	62.30	4	62.28	62.20	-3	563	-0.53%
2018/07/30	0	0.00	5	62.02	62.00	-5	562	-0.89%
2018/07/27	2	62.15	7	61.96	62.20	-5	567	-0.88%
2018/07/25	1.4	61.77	1	61.80	61.70	0.4	566	0.06%
2018/07/24	2	61.30	6	61.65	61.90	-4	569	-0.70%
2018/07/23	1	61.40	17.6	61.26	61.20	-16.6	568	-2.92%
2018/07/20	4	61.85	2	61.75	61.70	2	568	0.35%
2018/07/19	4	61.88	14.4	61.77	61.70	-10.4	568	-1.83%
2018/07/18	0	0.00	2	62.05	62.10	-2	577	-0.35%
2018/07/17	1	62.60	9	62.58	62.50	-8	578	-1.38%
2018/07/16	8	62.65	4	62.60	62.50	4	579	0.69%
2018/07/13	24	66.79	0	0.00	66.90	24	569	4.21%
2018/07/12	0	0.00	1	66.80	66.80	-1	546	-0.18%
2018/07/11	0	0.00	1	66.80	66.60	-1	539	-0.19%
2018/07/10	0	0.00	3	66.20	66.10	-3	542	-0.55%
2018/07/09	1	65.30	0	0.00	65.30	1	533	0.19%
2018/07/06	0	0.00	8	65.00	65.30	-8	535	-1.50%
2018/07/05	1	65.40	3	65.53	65.00	-2	532	-0.38%
2018/07/04	2	65.15	0	0.00	65.80	2	545	0.37%
2018/07/03	95	65.78	3	65.83	65.20	92	556	16.54%
2018/07/02	4	66.33	6	66.12	66.40	-2	553	-0.36%
2018/06/29	62	65.42	1	65.10	65.90	61	556	10.95%
2018/06/28	5	64.80	1	65.40	64.70	4	556	0.72%
2018/06/27	6	65.83	1	66.20	65.80	5	563	0.89%
2018/06/26	1	66.00	2	65.90	65.90	-1	574	-0.17%
2018/06/25	1	66.60	3	66.63	66.40	-2	578	-0.35%
2018/06/22	6	66.40	20	66.40	66.40	-14	592	-2.36%
2018/06/21	0	0.00	1	66.90	66.70	-1	631	-0.16%
2018/06/20	2	66.20	3	66.23	66.20	-1	652	-0.15%
2018/06/19	8	66.14	0	0.00	66.20	8	663	1.21%
2018/06/15	17	66.32	0	0.00	66.30	17	663	2.56%
2018/06/14	38	66.35	7	66.37	66.30	31	669	4.63%
2018/06/13	1	66.80	2	66.65	66.60	-1	690	-0.14%
2018/06/12	8	66.55	4	66.63	66.80	4	696	0.57%
2018/06/11	43	66.13	0	0.00	66.30	43	702	6.12%
2018/06/08	38	66.50	3	66.43	66.30	35	708	4.94%
2018/06/07	9	67.20	1	67.40	67.00	8	713	1.12%
2018/06/06	20	67.64	7	67.60	67.50	13	709	1.83%
2018/06/05	17	66.97	0	0.00	66.90	17	704	2.41%
2018/06/04	11	67.43	1	67.20	67.20	10	698	1.43%
2018/06/01	15	67.93	26	68.11	67.00	-11	693	-1.59%
2018/05/31	16	65.80	3	65.77	66.90	13	650	2.00%
2018/05/30	0	0.00	4	64.40	64.30	-4	610	-0.65%
2018/05/29	0	0.00	5	64.58	64.30	-5	610	-0.82%
2018/05/28	1	64.60	0	0.00	64.80	1	611	0.16%
2018/05/25	1	64.20	5	64.14	64.00	-4	615	-0.65%
2018/05/24	1	64.00	2	63.95	63.80	-1	615	-0.16%
2018/05/23	2	63.90	13	64.15	63.80	-11	620	-1.77%
2018/05/22	1	64.30	0	0.00	64.10	1	619	0.16%
2018/05/21	0	0.00	8	64.34	64.40	-8	621	-1.29%
2018/05/18	0	0.00	7	64.21	64.10	-7	622	-1.12%
2018/05/17	1	64.30	10	64.27	64.20	-9	623	-1.44%
2018/05/16	5	64.34	7	64.27	64.30	-2	625	-0.32%
2018/05/15	2	64.10	3	64.10	64.10	-1	627	-0.16%
2018/05/14	12	64.19	7	64.19	64.20	5	644	0.78%
2018/05/11	9	64.34	11	64.15	64.10	-2	639	-0.31%
2018/05/10	4	64.70	2	64.80	64.70	2	636	0.31%
2018/05/09	34	64.97	0	0.00	64.90	34	634	5.36%
2018/05/08	2	64.40	12	64.32	64.50	-10	622	-1.61%
2018/05/07	2	64.50	10	64.50	64.50	-8	631	-1.27%
2018/05/04	5	64.44	2	64.25	64.20	3	631	0.47%
2018/05/03	1	63.90	2	63.80	63.70	-1	631	-0.16%
2018/05/02	12	63.86	6	63.73	63.70	6	639	0.94%
2018/04/30	90	63.95	1	63.20	64.20	89	640	13.90%
2018/04/27	2	62.95	4	62.98	63.00	-2	647	-0.31%
2018/04/26	1	63.00	0	0.00	62.90	1	655	0.15%
2018/04/25	4	63.65	6	63.22	63.70	-2	658	-0.30%
2018/04/24	28	63.19	2	64.20	63.60	26	665	3.91%
2018/04/23	75	64.84	0	0.00	64.60	75	673	11.13%
2018/04/20	9	64.11	0	0.00	64.20	9	668	1.35%
2018/04/19	4	64.13	0	0.00	63.90	4	674	0.59%
2018/04/18	2	64.00	2	63.95	63.90	0	674	0.00%
2018/04/17	2	64.05	1	63.90	63.80	1	671	0.15%
2018/04/16	3	64.37	1	64.00	64.10	2	672	0.30%
2018/04/13	1	63.40	2	63.50	63.50	-1	663	-0.15%
2018/04/12	1	63.00	2	62.95	63.20	-1	663	-0.15%
2018/04/11	17	63.14	1	63.20	63.10	16	664	2.41%
2018/04/10	13	62.98	2	63.65	62.70	11	667	1.65%
2018/04/09	9	63.68	0	0.00	63.80	9	654	1.38%
2018/04/03	17	63.64	5	63.70	63.70	12	650	1.84%
2018/04/02	32	63.85	0	0.00	63.80	32	649	4.93%
2018/03/30	20	64.43	0	0.00	64.10	20	643	3.11%
2018/03/29	4	63.55	1	63.60	63.70	3	627	0.48%
2018/03/28	7	63.06	5	63.10	63.10	2	615	0.33%
2018/03/27	16	63.06	1	63.10	62.90	15	603	2.49%
2018/03/26	3	62.70	8	63.00	62.70	-5	587	-0.85%
2018/03/23	5	62.14	8	62.14	62.00	-3	546	-0.55%
2018/03/22	16	62.04	2	61.85	61.90	14	526	2.66%
2018/03/21	11	61.80	26	61.81	61.80	-15	517	-2.90%
2018/03/20	1	62.00	1	61.80	61.70	0	522	0.00%
2018/03/19	0	0.00	1	62.10	61.80	-1	517	-0.19%
2018/03/16	19	61.20	25	61.24	61.20	-6	496	-1.21%
2018/03/15	2	61.65	12	61.42	61.60	-10	488	-2.05%
2018/03/14	10	61.04	40	60.60	61.60	-30	482	-6.21%
2018/03/13	39	60.58	15	60.52	60.50	24	472	5.08%
2018/03/12	5	60.10	12	60.13	60.10	-7	464	-1.51%
2018/03/09	34	59.99	69	59.89	60.00	-35	465	-7.51%
2018/03/08	20	59.96	0	0.00	60.00	20	464	4.31%
2018/03/07	2	59.90	89	59.90	59.60	-87	467	-18.61%
2018/03/06	0	0.00	2	59.90	59.90	-2	480	-0.42%
2018/03/05	1	59.60	0	0.00	59.90	1	489	0.20%
2018/03/02	0	0.00	4	59.90	60.00	-4	493	-0.81%
2018/03/01	12	60.20	0	0.00	60.50	12	499	2.40%
2018/02/27	3	60.13	4	60.50	60.50	-1	503	-0.20%
2018/02/26	4	59.90	1	59.90	60.00	3	521	0.58%
2018/02/23	0	0.00	1	59.80	59.90	-1	631	-0.16%
2018/02/22	4	59.50	1	59.60	60.10	3	630	0.48%
2018/02/21	21	59.20	0	0.00	59.40	21	629	3.33%
2018/02/12	25	58.20	1	58.30	58.10	24	636	3.77%
2018/02/09	0	0.00	29	56.89	58.20	-29	636	-4.56%
2018/02/08	4	57.98	0	0.00	58.00	4	632	0.63%
2018/02/06	4	58.35	2	58.50	57.90	2	640	0.31%
2018/02/05	1	59.30	0	0.00	59.70	1	626	0.16%
2018/02/02	5	59.86	2	60.00	60.00	3	625	0.48%
2018/01/30	1	60.60	0	0.00	59.80	1	627	0.16%
2018/01/26	3	60.67	71	60.72	60.70	-68	616	-11.04%
2018/01/25	3	60.97	0	0.00	60.90	3	611	0.49%
2018/01/24	0	0.00	1	61.00	61.20	-1	608	-0.16%
2018/01/23	0	0.00	1	61.70	61.30	-1	620	-0.16%
2018/01/22	1	61.30	8	61.19	61.20	-7	613	-1.14%
2018/01/19	1	60.70	1	61.00	60.60	0	607	0.00%
2018/01/18	0	0.00	37	61.05	60.80	-37	601	-6.15%
2018/01/17	0	0.00	55	61.17	61.50	-55	594	-9.26%
2018/01/12	0	0.00	53	59.68	59.70	-53	572	-9.25%
2018/01/11	0	0.00	7	59.14	59.00	-7	569	-1.23%
2018/01/10	4	59.20	1	59.10	59.00	3	569	0.53%
2018/01/05	0	0.00	42	59.76	59.90	-42	573	-7.32%
2018/01/04	3	59.77	0	0.00	59.90	3	575	0.52%
2018/01/03	1	59.90	0	0.00	59.90	1	572	0.17%

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－10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－15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－15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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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

台灣摩根士丹利 券商分點個股進出 台灣摩根士丹利 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析