精誠 (6214)-凱基-台北券商分點個股進出

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
121.0
漲跌
▲0.5
漲幅
+0.41%
成交量
417張
產業
上市資訊服務類股
421人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精誠 (6214)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	55	121.86	102	121.37	120.50	-47	759	-6.19%	大賣/
2024/04/19	49	119.24	131	118.14	119.50	-82	748	-10.96%	大賣/
2024/04/18	34	120.21	22	120.36	119.50	12	744	1.61%
2024/04/17	5	119.60	71	120.30	121.00	-66	748	-8.82%
2024/04/16	51.2	117.65	54	117.97	117.50	-2.8	777	-0.35%
2024/04/15	31	119.94	27	119.74	118.50	4	774	0.52%
2024/04/12	23	122.00	5	121.70	121.50	18	782	2.30%
2024/04/11	15	121.43	29	122.19	121.50	-14	799	-1.75%
2024/04/10	156	123.76	89.1	123.73	124.00	66.9	799	8.37%	大買/
2024/04/09	48	118.90	6	119.00	119.00	42	791	5.31%
2024/04/08	1	118.00	38	117.79	118.00	-37	828	-4.47%
2024/04/03	5	118.00	20	118.88	118.50	-15	832	-1.80%
2024/04/02	11	118.95	9	119.11	118.50	2	832	0.24%
2024/04/01	2	119.50	1	119.50	118.50	1	831	0.12%
2024/03/29	36	118.65	7	118.57	118.50	29	831	3.49%
2024/03/28	39	118.24	62	118.85	118.50	-23	834	-2.76%
2024/03/27	63	118.91	34	119.74	120.50	29	834	3.48%
2024/03/26	28.5	119.27	166.1	118.74	117.50	-137.6	838	-16.41%	大賣/鉅額交易
2024/03/25	72	122.90	106	123.42	121.50	-34	842	-4.03%	大賣/
2024/03/22	248.1	122.87	112.7	123.77	122.00	135.4	833	16.24%	大買/大賣/鉅額交易
2024/03/21	54	118.46	85	118.34	118.50	-31	794	-3.90%
2024/03/20	240.1	119.62	73.1	119.36	118.50	167	793	21.05%	大買/鉅額交易
2024/03/19	95	118.55	138	118.49	118.00	-43	793	-5.42%	大賣/
2024/03/18	354	117.69	49.2	118.77	119.50	304.8	781	38.99%	大買/鉅額交易
2024/03/15	139	115.99	38.1	115.53	116.00	100.9	753	13.39%	大買/
2024/03/14	53	115.54	37	115.96	115.00	16	727	2.20%
2024/03/13	74	115.34	15	115.83	116.50	59	723	8.15%
2024/03/12	124	114.00	9	114.00	114.00	115	711	16.16%	大買/鉅額交易
2024/03/11	18	113.33	15	113.93	114.00	3	701	0.43%
2024/03/08	11.1	112.68	52	112.85	113.00	-40.9	701	-5.83%
2024/03/07	18	114.28	55	114.70	113.50	-37	698	-5.30%
2024/03/06	0	0.00	32.1	114.85	115.50	-32.1	699	-4.59%
2024/03/05	154	115.21	50	115.67	114.50	104	703	14.79%	大買/鉅額交易
2024/03/04	10	113.00	32	113.48	113.00	-22	692	-3.17%
2024/03/01	7	113.00	2	113.00	113.00	5	695	0.72%
2024/02/29	34	113.71	207	113.92	113.00	-173	694	-24.89%	大賣/鉅額交易
2024/02/27	24	113.88	31	113.81	114.00	-7	679	-1.03%
2024/02/26	5	114.10	36	114.06	114.00	-31	670	-4.62%
2024/02/23	2	114.50	39	114.79	114.50	-37	673	-5.49%
2024/02/22	1	115.00	62	115.29	114.50	-61	673	-9.06%
2024/02/21	14	115.50	43	115.52	115.50	-29	671	-4.32%
2024/02/20	55	116.29	37	115.82	116.50	18	670	2.69%
2024/02/19	13	116.04	16.1	116.00	116.00	-3.1	664	-0.47%
2024/02/16	34	115.44	20	116.10	116.50	14	666	2.10%
2024/02/15	84	114.52	17	114.47	115.00	67	659	10.16%
2024/02/05	3	114.83	23	114.48	114.50	-20	661	-3.02%
2024/02/02	24	115.00	33	115.09	115.50	-9	663	-1.36%
2024/02/01	56	115.88	30	115.87	115.50	26	666	3.90%
2024/01/31	84	114.83	21	115.02	115.50	63	664	9.49%
2024/01/30	83	113.53	29	113.69	114.50	54	653	8.26%
2024/01/29	65	113.55	31	113.13	114.00	34	658	5.16%
2024/01/26	23	113.50	70	114.22	113.00	-47	666	-7.05%
2024/01/25	13	114.92	21	114.64	115.00	-8	670	-1.19%
2024/01/24	59	114.78	7	114.21	114.00	52	670	7.76%
2024/01/23	13	114.50	30	114.50	114.50	-17	673	-2.52%
2024/01/22	98	115.05	12	115.21	115.50	86	674	12.75%
2024/01/19	31.1	113.61	123.2	114.16	113.00	-92.1	671	-13.72%	大賣/
2024/01/18	85.2	113.83	41.2	114.91	116.00	44	662	6.64%
2024/01/17	67	111.92	56	111.94	111.00	11	642	1.71%
2024/01/16	9.5	112.34	49	112.17	112.00	-39.5	642	-6.15%
2024/01/15	51	114.05	12	114.25	114.00	39	642	6.07%
2024/01/12	27.1	113.54	18	113.67	113.50	9.1	650	1.40%
2024/01/11	27	114.33	22	114.70	115.00	5	654	0.76%
2024/01/10	95	114.95	183	116.05	115.00	-88	661	-13.30%	大賣/
2024/01/09	12	114.96	28	115.29	115.00	-16	635	-2.52%
2024/01/08	13	116.85	13	115.62	115.50	0	642	0.00%
2024/01/05	28.1	116.61	16.1	116.00	116.00	12	639	1.88%
2024/01/04	15	113.87	16	113.78	113.00	-1	631	-0.16%
2024/01/03	155.2	115.01	77.1	115.45	114.00	78.1	635	12.30%	大買/
2024/01/02	107	115.74	53.1	117.07	117.50	53.9	627	8.59%	大買/
2023/12/29	61	111.90	58	112.17	112.00	3	597	0.50%
2023/12/28	16	111.16	32	110.97	111.50	-16	604	-2.65%
2023/12/27	20	110.48	17	110.74	110.50	3	607	0.49%
2023/12/26	11	110.50	21	110.45	110.50	-10	610	-1.64%
2023/12/25	8	111.25	40	111.60	110.50	-32	614	-5.21%
2023/12/22	34	113.00	52	112.89	113.00	-18	611	-2.94%
2023/12/21	26	112.60	38	112.72	113.00	-12	606	-1.98%
2023/12/20	49.1	112.19	32.2	113.00	113.00	16.9	599	2.82%
2023/12/19	48	109.07	91	109.26	110.50	-43	578	-7.43%
2023/12/18	17	109.94	7	109.86	110.00	10	577	1.73%
2023/12/15	54	109.22	24	110.27	110.00	30	576	5.20%
2023/12/14	66.1	109.47	25.3	109.44	110.50	40.8	573	7.12%
2023/12/13	23	108.02	30.1	108.27	108.00	-7.1	559	-1.27%
2023/12/12	23	108.46	6.3	108.17	108.00	16.7	562	2.97%
2023/12/11	107	109.04	11.2	109.00	109.00	95.8	561	17.05%	大買/
2023/12/08	33	106.50	10	106.50	106.50	23	547	4.20%
2023/12/07	2	106.50	26	106.50	106.50	-24	559	-4.29%
2023/12/06	40	106.96	8.2	107.00	107.00	31.8	602	5.28%
2023/12/05	16	106.31	3	107.00	107.00	13	604	2.15%
2023/12/04	14	106.71	26.2	107.15	106.50	-12.2	608	-2.01%
2023/12/01	43.1	106.98	5	107.49	107.50	38	612	6.20%
2023/11/30	95	106.48	13.1	106.00	106.00	81.9	610	13.42%
2023/11/29	59	104.75	35.1	105.28	105.50	23.9	603	3.96%
2023/11/28	86	103.13	41	104.00	104.00	45	603	7.46%
2023/11/27	12.1	102.67	19	102.63	102.00	-6.9	608	-1.13%
2023/11/24	14.1	103.22	15	103.07	103.50	-0.9	608	-0.15%
2023/11/22	145	103.36	14	103.50	103.50	131	622	21.06%	大買/鉅額交易
2023/11/21	100	102.84	3	102.50	102.50	97	626	15.49%
2023/11/20	18	102.50	14	102.50	102.50	4	646	0.62%
2023/11/17	31	102.71	35	102.90	102.50	-4	654	-0.61%
2023/11/16	10	102.50	48	102.52	102.50	-38	660	-5.75%
2023/11/15	122	102.97	32	103.00	103.00	90	661	13.61%	大買/
2023/11/14	21	101.67	3	101.67	101.50	18	668	2.69%
2023/11/13	46.1	101.37	50	101.63	101.50	-4	681	-0.58%
2023/11/10	23	101.59	4	101.88	102.00	19	686	2.77%
2023/11/09	49	102.00	8	102.50	102.00	41	698	5.87%
2023/11/08	43	102.70	53	102.58	103.00	-10	714	-1.40%
2023/11/07	15	102.00	39	102.68	102.00	-24	721	-3.33%
2023/11/06	135.1	103.60	30.2	104.13	103.00	104.9	746	14.04%	大買/鉅額交易
2023/11/03	202	102.06	13	102.04	101.50	189	750	25.17%	大買/鉅額交易
2023/11/02	32	100.41	26	101.27	100.00	6	764	0.79%
2023/11/01	43.1	100.10	4	100.23	100.50	39.1	791	4.94%
2023/10/31	12	100.50	52	101.21	100.00	-40	848	-4.71%
2023/10/30	44	101.74	37	101.66	102.00	7	886	0.79%
2023/10/27	21	101.64	6	101.50	101.00	15	968	1.55%
2023/10/26	9	101.67	23	101.83	101.50	-14	1,144	-1.22%
2023/10/25	34	103.22	14	103.36	103.00	20	1,180	1.69%
2023/10/24	41.1	101.34	6	101.00	102.00	35.1	1,279	2.74%
2023/10/23	39	101.27	86	101.43	100.50	-47	1,508	-3.11%
2023/10/20	54.2	102.28	115	102.50	103.00	-60.8	1,650	-3.68%	大賣/
2023/10/19	30.1	103.60	128	103.68	103.50	-97.9	1,722	-5.68%	大賣/
2023/10/18	29	105.81	28	106.02	105.00	1	1,799	0.06%
2023/10/17	7	108.43	63	109.33	107.50	-56	1,811	-3.09%
2023/10/16	18	109.22	43.1	109.45	109.50	-25.1	1,833	-1.37%
2023/10/13	80	108.19	11.1	108.14	108.00	68.9	1,864	3.69%
2023/10/12	63	106.95	13	107.23	107.50	50	1,866	2.68%
2023/10/11	28	107.04	39	106.14	106.50	-11	1,867	-0.59%
2023/10/06	140	106.80	26	106.87	107.00	114	1,872	6.09%	大買/鉅額交易
2023/10/05	102	105.81	28	105.50	105.50	74	1,873	3.95%	大買/
2023/10/04	30	104.58	63	105.74	106.00	-33	1,873	-1.76%
2023/10/03	50	106.71	71	106.41	107.50	-21	1,877	-1.12%
2023/10/02	32	105.64	41	106.16	107.00	-9	1,887	-0.48%
2023/09/28	50	105.41	11	105.41	106.00	39	1,897	2.06%
2023/09/27	20	103.70	24	103.94	104.50	-4	1,905	-0.21%
2023/09/26	27	104.70	43	104.94	105.00	-16	1,927	-0.83%
2023/09/25	41	104.80	13	104.27	105.00	28	1,946	1.44%
2023/09/22	50	103.93	2	104.00	104.00	48	1,968	2.44%
2023/09/21	101	103.51	25	104.38	104.50	76	1,986	3.83%	大買/
2023/09/20	23	104.54	77	104.38	104.50	-54	2,008	-2.69%
2023/09/19	13	105.23	57	105.46	105.00	-44	2,037	-2.16%
2023/09/18	21	105.67	42	105.65	106.00	-21	2,063	-1.02%
2023/09/15	46	106.40	38	106.66	107.50	8	2,118	0.38%
2023/09/14	22	106.00	48	105.68	106.00	-26	2,185	-1.19%
2023/09/13	1	105.00	14	105.21	105.50	-13	2,246	-0.58%
2023/09/12	99	104.05	74	105.04	105.50	25	2,378	1.05%
2023/09/11	156.5	104.21	383	104.93	103.50	-226.5	2,462	-9.20%	大買/大賣/鉅額交易
2023/09/08	27	111.54	25	112.00	112.00	2	2,502	0.08%
2023/09/07	53	112.27	8	112.13	112.00	45	2,555	1.76%
2023/09/06	108	111.91	25	111.74	112.50	83	2,584	3.21%	大買/
2023/09/05	111	110.95	13	111.27	111.50	98	2,597	3.77%	大買/
2023/09/04	33	109.89	21	109.60	110.00	12	2,623	0.46%
2023/09/01	18	110.39	93	110.81	109.50	-75	2,648	-2.83%
2023/08/31	115	111.50	65	112.27	112.50	50	2,686	1.86%	大買/
2023/08/30	93	109.77	17	109.56	110.50	76	2,901	2.62%
2023/08/29	35	107.94	60	107.71	108.50	-25	2,970	-0.84%
2023/08/28	92.1	107.72	158	108.37	107.50	-65.9	2,982	-2.21%	大賣/
2023/08/25	38.1	110.19	177	110.88	109.50	-138.9	2,996	-4.64%	大賣/鉅額交易
2023/08/24	220	112.54	146.1	112.65	113.00	73.9	3,022	2.45%	大買/大賣/
2023/08/23	142	110.39	16	110.88	111.00	126	3,048	4.13%	大買/鉅額交易
2023/08/22	119	109.95	72	110.13	109.50	47	3,093	1.52%	大買/
2023/08/21	72	109.29	52	109.13	109.50	20	3,098	0.65%
2023/08/18	107	110.13	133	110.40	109.00	-26	3,115	-0.83%	大買/大賣/
2023/08/17	160	109.29	163	107.62	110.50	-3	3,126	-0.10%	大買/大賣/
2023/08/16	180.1	108.13	208	108.05	109.50	-27.9	3,136	-0.89%	大買/大賣/
2023/08/15	238	108.92	43	108.44	109.00	195	3,184	6.12%	大買/鉅額交易
2023/08/14	104.6	107.05	129	107.43	106.00	-24.4	3,304	-0.74%	大買/大賣/
2023/08/11	62	109.93	77.1	110.44	109.50	-15.1	3,336	-0.45%
2023/08/10	181.1	109.73	170	110.72	110.00	11.1	3,363	0.33%	大買/大賣/
2023/08/09	108	113.56	102	113.12	113.00	6	3,386	0.18%	大買/大賣/
2023/08/08	114	113.18	187	113.75	113.50	-73	3,388	-2.15%	大買/大賣/
2023/08/07	260	114.58	303	114.68	115.50	-43	3,394	-1.27%	大買/大賣/
2023/08/04	520	115.08	376.1	114.54	116.00	143.9	3,376	4.26%	大買/大賣/鉅額交易
2023/08/02	257	112.76	464.1	112.44	111.00	-207	3,367	-6.15%	大買/大賣/鉅額交易
2023/08/01	393.1	113.03	907.1	113.32	112.50	-514	3,403	-15.10%	大買/大賣/鉅額交易
2023/07/31	1,616	117.65	1,246.2	117.66	117.50	369.8	3,353	11.03%	大買/大賣/鉅額交易
2023/07/28	157	111.10	345	110.69	112.50	-188	3,220	-5.84%	大買/大賣/鉅額交易
2023/07/27	746.1	113.62	560	113.71	112.50	186.1	3,182	5.85%	大買/大賣/鉅額交易
2023/07/26	1,187.4	114.35	1,808	114.73	111.00	-620.6	3,086	-20.10%	大買/大賣/鉅額交易
2023/07/25	1,021	112.42	1,061.8	113.18	118.00	-40.8	2,854	-1.43%	大買/大賣/
2023/07/24	394	107.62	654	110.28	107.50	-260	2,701	-9.63%	大買/大賣/鉅額交易
2023/07/21	412	108.32	295.1	109.63	112.00	116.9	2,618	4.47%	大買/大賣/鉅額交易
2023/07/20	282	104.53	198	104.25	104.50	84	2,535	3.31%	大買/大賣/
2023/07/19	62.4	104.06	135	105.30	103.00	-72.6	2,511	-2.89%	大賣/
2023/07/18	125	106.39	403	106.39	106.50	-278	2,489	-11.17%	大買/大賣/鉅額交易
2023/07/17	142.3	103.72	96	103.56	103.00	46.3	2,446	1.89%	大買/
2023/07/14	183.1	103.83	124	103.59	104.50	59.1	2,435	2.42%	大買/大賣/
2023/07/13	163	103.70	166	104.42	103.00	-3	2,427	-0.12%	大買/大賣/
2023/07/12	89.1	103.12	127	103.60	102.50	-37.9	2,422	-1.56%	大賣/
2023/07/11	133	103.82	60	103.98	104.00	73	2,412	3.03%	大買/
2023/07/10	210	103.13	125	103.29	103.00	85	2,405	3.53%	大買/大賣/
2023/07/07	150	104.75	76.1	104.96	105.00	73.9	2,388	3.09%	大買/
2023/07/06	114.2	106.52	192	107.15	106.00	-77.8	2,375	-3.28%	大買/大賣/
2023/07/05	123.2	108.78	159.1	108.92	108.50	-35.9	2,363	-1.52%	大買/大賣/
2023/07/04	184.1	108.79	250.2	109.45	108.50	-66.1	2,351	-2.81%	大買/大賣/
2023/07/03	159	110.12	234	110.32	110.00	-75	2,327	-3.22%	大買/大賣/
2023/06/30	159	108.37	153	108.24	110.00	6	2,304	0.26%	大買/大賣/
2023/06/29	150.2	106.92	241	106.38	107.00	-90.8	2,278	-3.98%	大買/大賣/
2023/06/28	201	106.08	427	106.06	105.50	-226	2,258	-10.01%	大買/大賣/鉅額交易
2023/06/27	281.1	103.50	216	104.63	103.50	65.1	2,231	2.92%	大買/大賣/
2023/06/26	149.2	105.94	196	106.82	106.00	-46.9	2,201	-2.13%	大買/大賣/
2023/06/21	213	108.81	210	110.51	108.50	3	2,177	0.14%	大買/大賣/
2023/06/20	374.1	115.87	251.6	116.38	116.00	122.5	2,124	5.76%	大買/大賣/鉅額交易
2023/06/19	129.1	115.59	336.1	116.16	117.00	-207	2,055	-10.07%	大買/大賣/鉅額交易
2023/06/16	897	114.43	527.2	115.52	114.00	369.8	2,014	18.35%	大買/大賣/鉅額交易
2023/06/15	440.2	111.00	350.1	111.29	112.00	90.1	1,879	4.79%	大買/大賣/
2023/06/14	319.2	106.97	337.1	107.26	108.00	-17.9	1,799	-0.99%	大買/大賣/
2023/06/13	206.2	103.08	177	103.35	103.50	29.2	1,717	1.70%	大買/大賣/
2023/06/12	144	101.64	101	101.10	100.50	43	1,659	2.59%	大買/大賣/
2023/06/09	64	99.38	71	99.62	99.50	-7	1,624	-0.43%
2023/06/08	46	99.47	255.1	100.52	99.50	-209.1	1,607	-13.00%	大賣/鉅額交易
2023/06/07	181	101.61	202.7	101.24	101.50	-21.7	1,583	-1.37%	大買/大賣/
2023/06/06	161.3	101.01	242	101.54	100.50	-80.7	1,555	-5.19%	大買/大賣/
2023/06/05	425.1	104.55	700.5	105.68	102.00	-275.4	1,511	-18.23%	大買/大賣/鉅額交易
2023/06/02	161	104.03	195.1	106.64	110.00	-34.1	1,283	-2.66%	大買/大賣/
2023/06/01	70	99.55	77	99.94	100.00	-7	1,212	-0.58%
2023/05/31	181	99.72	102	99.75	100.50	79	1,195	6.61%	大買/大賣/
2023/05/30	104	100.41	310	99.87	98.80	-206	1,170	-17.60%	大買/大賣/鉅額交易
2023/05/29	284	100.40	125.1	99.86	101.00	158.9	1,133	14.01%	大買/大賣/鉅額交易
2023/05/26	92	98.90	239	99.67	98.00	-147	1,084	-13.56%	大賣/鉅額交易
2023/05/25	20.2	97.40	205	97.94	97.40	-184.8	1,029	-17.96%	大賣/鉅額交易
2023/05/24	126	97.79	119	97.82	98.50	7	1,014	0.69%	大買/大賣/
2023/05/23	172.3	96.83	130	96.94	97.60	42.3	992	4.26%	大買/大賣/
2023/05/22	159	95.96	97	96.03	96.20	62	966	6.41%	大買/
2023/05/19	86	96.17	287.5	96.19	94.80	-201.5	943	-21.36%	大賣/鉅額交易
2023/05/18	283	98.42	337	98.71	98.00	-54	881	-6.13%	大買/大賣/
2023/05/17	269	93.17	172	93.15	94.00	97	744	13.03%	大買/大賣/
2023/05/16	239	92.42	169.1	92.60	92.30	69.9	693	10.08%	大買/大賣/
2023/05/15	194	92.60	400	92.75	91.20	-206	654	-31.48%	大買/大賣/鉅額交易
2023/05/12	102	90.55	19	90.06	90.40	83	602	13.78%	大買/
2023/05/11	197	90.39	101	90.89	89.70	96	586	16.36%	大買/大賣/
2023/05/10	116	90.21	82	90.64	90.50	34	557	6.10%	大買/
2023/05/09	250	90.32	230.3	90.19	90.00	19.8	540	3.65%	大買/大賣/
2023/05/08	192	89.70	275	90.09	89.30	-83	488	-17.00%	大買/大賣/
2023/05/05	116.5	87.08	54	86.51	86.70	62.5	406	15.36%	大買/
2023/05/04	202	86.27	247	86.16	85.40	-45	373	-12.05%	大買/大賣/
2023/05/03	11	82.78	24	82.50	82.20	-13	328	-3.96%
2023/05/02	15.1	82.34	10	82.73	82.80	5.1	327	1.56%
2023/04/28	12	81.15	8	81.62	81.60	4	326	1.22%
2023/04/27	5	79.74	12	79.88	80.10	-7	322	-2.17%
2023/04/26	17	79.52	12.4	79.40	79.80	4.6	324	1.43%
2023/04/25	8	79.45	19	79.68	79.00	-11	322	-3.41%
2023/04/24	70	79.90	0	0.00	79.70	70	321	21.77%
2023/04/21	74	79.18	41	79.28	78.80	33	321	10.26%
2023/04/20	19	81.03	32	80.78	80.30	-13	321	-4.05%
2023/04/19	48	81.74	1	81.60	81.20	47	319	14.71%
2023/04/18	1	82.00	69	81.96	81.70	-68	316	-21.47%
2023/04/17	38	81.91	4	81.70	82.10	34	310	10.96%
2023/04/14	14	80.62	13	80.51	80.60	1	300	0.33%
2023/04/13	13	80.46	9	80.37	80.30	4	296	1.35%
2023/04/12	1	80.00	6	80.27	80.10	-5	292	-1.71%
2023/04/11	8	79.90	26	79.97	80.20	-18	291	-6.17%
2023/04/10	5	79.70	9	80.31	80.30	-4	291	-1.37%
2023/04/07	8	79.25	13	79.51	79.00	-5	297	-1.68%
2023/04/06	9	78.94	0	0.00	78.60	9	306	2.94%
2023/03/31	7	78.60	9	78.72	78.80	-2	317	-0.63%
2023/03/30	17	78.70	8	78.70	78.70	9	330	2.73%
2023/03/29	21	78.64	2	78.80	78.60	19	342	5.55%
2023/03/28	38	78.53	9	78.58	78.50	29	356	8.14%
2023/03/27	63	78.83	13	79.25	79.00	50	366	13.63%
2023/03/24	34	78.50	21	78.71	78.40	13	378	3.44%
2023/03/23	65	79.17	22	79.15	78.80	43	386	11.12%
2023/03/22	43	79.68	36	79.75	79.50	7	393	1.78%
2023/03/21	98	79.22	51	79.24	79.60	47	400	11.75%
2023/03/20	41	75.58	7	75.90	75.90	34	388	8.75%
2023/03/17	107	75.68	9	75.84	76.20	98	385	25.42%	大買/
2023/03/16	14	74.54	17	74.66	74.00	-3	365	-0.82%
2023/03/15	6	75.22	10	75.49	75.00	-4	362	-1.10%
2023/03/14	42	75.11	9	75.02	75.10	33	363	9.07%
2023/03/13	45	75.29	26	74.92	75.30	19	362	5.24%
2023/03/10	17	76.79	68	76.54	76.00	-51	353	-14.41%
2023/03/09	2	78.00	32	77.89	77.60	-30	350	-8.57%
2023/03/08	11	77.98	22	77.99	78.30	-11	351	-3.13%
2023/03/07	17	77.61	4	78.00	78.00	13	349	3.72%
2023/03/06	38	76.98	12	76.86	77.00	26	348	7.46%
2023/03/03	21	76.30	9	76.30	76.40	12	347	3.45%
2023/03/02	39	76.03	14	76.27	76.40	25	348	7.17%
2023/03/01	22	75.50	6	75.87	75.90	16	348	4.59%
2023/02/24	8	75.43	14	75.73	75.30	-6	346	-1.73%
2023/02/23	13	75.74	15.6	75.82	75.50	-2.6	346	-0.75%
2023/02/22	17	75.29	11	75.42	75.50	6	346	1.73%
2023/02/21	1	75.50	1	75.90	75.90	0	345	0.00%
2023/02/20	6	75.68	1	75.80	75.80	5	348	1.43%
2023/02/17	9	75.19	3	75.30	75.40	6	348	1.72%
2023/02/16	8	75.25	8	75.31	75.40	0	350	0.00%
2023/02/15	6	75.23	7	75.27	75.30	-1	355	-0.28%
2023/02/14	11	75.19	1	75.30	75.30	10	362	2.76%
2023/02/13	40	74.72	2	75.00	75.00	38	370	10.26%
2023/02/10	14	74.92	14	74.96	74.60	0	376	0.00%
2023/02/09	7	75.39	2	75.45	75.30	5	376	1.33%
2023/02/08	30	75.42	1	75.40	75.30	29	380	7.63%
2023/02/07	3	75.03	19	75.11	74.90	-16	383	-4.18%
2023/02/06	0	0.00	7	75.07	74.90	-7	385	-1.81%
2023/02/03	10	74.98	13	74.96	75.40	-3	393	-0.76%
2023/02/02	17	74.78	26	75.02	75.20	-9	400	-2.26%
2023/02/01	0	0.00	26	74.21	74.20	-26	411	-6.32%
2023/01/31	4	74.18	15	74.29	74.30	-11	418	-2.63%
2023/01/30	53	73.85	6	74.42	74.40	47	423	11.09%
2023/01/17	0	0.00	14	73.03	73.00	-14	424	-3.29%
2023/01/16	15	72.59	16	72.64	72.80	-1	431	-0.23%
2023/01/13	0	0.00	5	72.40	72.20	-5	439	-1.14%
2023/01/12	7	72.51	61	72.43	72.30	-54	466	-11.57%
2023/01/11	0	0.00	96	73.07	72.10	-96	476	-20.17%
2023/01/10	75	72.75	95	72.96	73.00	-20	482	-4.15%
2023/01/09	5	71.30	48.4	71.45	71.70	-43.4	485	-8.92%
2023/01/06	1	71.00	5	71.10	71.00	-4	499	-0.80%
2023/01/05	6	71.37	17.2	71.38	71.30	-11.2	504	-2.22%
2023/01/04	30	71.00	2	71.30	71.30	28	504	5.55%
2023/01/03	9	69.87	8	69.89	70.30	1	506	0.20%
2022/12/30	4	69.55	19	69.87	69.50	-15	506	-2.96%
2022/12/29	0	0.00	37	69.58	69.60	-37	505	-7.33%
2022/12/28	14	70.38	5	70.30	69.80	9	507	1.78%
2022/12/27	62	71.23	2.1	71.25	71.20	59.9	504	11.88%
2022/12/26	48	70.33	7	70.37	70.40	41	495	8.27%
2022/12/23	44	69.81	20	69.64	70.00	24	485	4.94%
2022/12/22	19	69.51	1	70.20	70.20	18	474	3.79%
2022/12/21	13	69.46	39	69.42	68.80	-26	466	-5.57%
2022/12/20	10	70.06	3.1	69.53	69.30	6.9	453	1.52%
2022/12/19	25	69.15	1	70.00	70.00	24	442	5.42%
2022/12/16	7	69.43	32	68.92	68.70	-25	429	-5.82%
2022/12/15	13	69.52	1	69.60	69.50	12	415	2.89%
2022/12/14	31	69.89	10	69.85	69.60	21	401	5.23%
2022/12/13	9	69.93	7	70.07	69.80	2	389	0.52%
2022/12/12	44	70.52	11.3	69.70	70.50	32.7	376	8.69%
2022/12/09	0	0.00	1	69.00	69.00	-1	362	-0.28%
2022/12/08	3	68.50	3	68.80	68.90	0	361	0.00%
2022/12/07	4	69.05	3	68.67	68.60	1	363	0.28%
2022/12/06	4	70.10	36	69.83	69.10	-32	360	-8.87%
2022/12/05	0	0.00	2	70.50	70.60	-2	357	-0.56%
2022/12/02	1	69.80	0	0.00	70.10	1	357	0.28%
2022/12/01	8	70.00	16	69.91	70.10	-8	358	-2.23%
2022/11/30	0	0.00	16	69.57	69.90	-16	355	-4.50%
2022/11/29	5	67.80	2	68.50	68.50	3	351	0.85%
2022/11/28	4	67.83	8	68.13	68.20	-4	349	-1.14%
2022/11/25	4	68.20	2	68.40	68.40	2	348	0.57%
2022/11/24	21	67.79	4	68.00	68.00	17	348	4.88%
2022/11/23	3	67.57	2	67.80	67.80	1	344	0.29%
2022/11/22	8	67.15	5	67.16	67.30	3	343	0.87%
2022/11/21	11	67.55	2	67.10	67.00	9	342	2.63%
2022/11/18	5	67.54	9	67.40	67.40	-4	339	-1.18%
2022/11/17	0	0.00	7	67.29	67.30	-7	337	-2.08%
2022/11/16	47	67.50	25	67.41	67.00	22	335	6.55%
2022/11/15	2	67.20	4	67.28	67.40	-2	332	-0.60%
2022/11/14	41	67.46	9	67.40	67.40	32	331	9.66%
2022/11/11	6	67.83	29	67.64	67.20	-23	328	-7.00%
2022/11/10	30	66.78	27	67.17	67.00	3	324	0.92%
2022/11/09	43	66.59	10	66.50	66.50	33	317	10.39%
2022/11/08	58	65.55	1	65.60	65.50	57	309	18.44%
2022/11/07	19	65.48	4	65.43	65.40	15	302	4.97%
2022/11/04	7	65.36	27	65.41	65.30	-20	300	-6.66%
2022/11/03	15	65.83	12	65.65	65.80	3	294	1.02%
2022/11/02	1	66.10	14	66.06	66.10	-13	289	-4.49%
2022/11/01	6	66.30	10	66.22	66.30	-4	284	-1.41%
2022/10/31	11	65.63	16	65.94	66.20	-5	275	-1.81%
2022/10/28	29	65.23	53	66.61	65.10	-24	271	-8.85%
2022/10/27	39	66.71	24	66.34	67.00	15	256	5.84%
2022/10/26	32	65.43	20	65.78	65.30	12	256	4.68%
2022/10/25	9	66.13	17	66.18	66.20	-8	247	-3.23%
2022/10/24	57	65.98	25.4	66.12	66.00	31.6	241	13.11%
2022/10/21	13.3	64.16	23	64.42	64.80	-9.7	232	-4.18%
2022/10/20	56	64.30	31	64.88	63.60	25	222	11.24%
2022/10/19	3.1	67.10	12	67.58	67.00	-8.9	194	-4.56%
2022/10/18	8	67.64	13	67.75	68.00	-5	182	-2.74%
2022/10/17	33	65.90	17	65.92	67.00	16	172	9.27%
2022/10/14	72	65.52	9.3	65.35	65.40	62.7	158	39.58%
2022/10/13	6.4	65.60	11	64.78	64.40	-4.7	144	-3.22%
2022/10/12	4	65.68	12	65.60	65.90	-8	139	-5.73%
2022/10/11	11	65.77	20	66.02	65.60	-9	138	-6.48%
2022/10/07	4	67.05	2	67.10	67.00	2	134	1.48%
2022/10/06	0	0.00	8	67.70	67.70	-8	135	-5.91%
2022/10/05	41	68.08	20	68.06	67.90	21	135	15.48%
2022/10/04	0	0.00	5	67.88	68.20	-5	133	-3.74%
2022/10/03	18.5	67.54	8	67.61	67.60	10.5	134	7.83%
2022/09/30	0	0.00	22	67.29	69.50	-22	133	-16.46%
2022/09/29	33	66.89	27	67.04	67.30	6	131	4.57%
2022/09/28	3.4	67.04	58	68.32	66.80	-54.7	130	-41.94%
2022/09/27	2	69.75	12	69.80	69.70	-10	124	-8.06%
2022/09/26	6	70.20	3	70.23	70.00	3	125	2.39%
2022/09/23	24	70.89	4	70.90	70.80	20	125	15.95%
2022/09/22	0	0.00	9	70.97	71.40	-9	126	-7.11%
2022/09/21	0	0.00	1	71.10	71.30	-1	125	-0.80%
2022/09/20	1	71.10	5	71.38	71.60	-4	125	-3.19%
2022/09/19	6	71.20	16	71.49	71.10	-10	126	-7.90%
2022/09/16	6	71.42	5	71.60	71.40	1	128	0.78%
2022/09/15	1	72.00	0	0.00	72.00	1	133	0.75%
2022/09/14	8	71.59	14	71.61	71.70	-6	146	-4.11%
2022/09/13	2	72.70	0	0.00	72.70	2	149	1.34%
2022/09/12	0	0.00	3	72.53	72.40	-3	154	-1.94%
2022/09/08	8	71.74	1	71.70	71.70	7	177	3.95%
2022/09/07	5	71.90	20	71.78	71.70	-15	179	-8.37%
2022/09/06	1	72.60	1	72.10	72.10	0	180	0.00%
2022/09/05	0	0.00	1	72.80	72.40	-1	184	-0.54%
2022/09/02	0	0.00	1	72.90	72.90	-1	188	-0.53%
2022/09/01	3	73.00	20	72.90	73.10	-17	190	-8.94%
2022/08/31	6	73.12	0	0.00	73.20	6	190	3.14%
2022/08/29	0	0.00	2	72.90	72.90	-2	191	-1.04%
2022/08/26	8	73.08	1	73.60	73.40	7	193	3.63%
2022/08/25	0	0.00	1	72.80	72.80	-1	194	-0.51%
2022/08/24	5	73.00	1	72.90	72.90	4	194	2.05%
2022/08/23	0	0.00	2	73.00	72.80	-2	195	-1.02%
2022/08/22	5	73.02	2	73.20	73.30	3	195	1.53%
2022/08/19	1	73.30	4	73.10	73.20	-3	196	-1.53%
2022/08/18	1	73.10	2	73.15	73.10	-1	197	-0.51%
2022/08/17	17	73.08	7	73.19	73.10	10	197	5.07%
2022/08/16	2	72.60	13	72.50	72.60	-11	196	-5.60%
2022/08/15	5	72.26	15	72.17	72.40	-10	196	-5.09%
2022/08/12	1	72.20	1	72.10	72.10	0	196	0.00%
2022/08/11	3	72.10	2	72.50	72.40	1	195	0.51%
2022/08/10	1	72.00	2	72.05	72.00	-1	196	-0.51%
2022/08/09	10	71.98	4	72.18	72.30	6	197	3.04%
2022/08/08	21	71.80	3	72.10	72.20	18	197	9.12%
2022/08/05	8	71.90	5	71.50	72.20	3	198	1.51%
2022/08/04	13.2	71.46	36	71.38	71.50	-22.8	202	-11.24%
2022/08/03	2	72.20	10	72.44	72.70	-8	200	-3.99%
2022/08/02	51	72.26	4	72.62	72.70	47	204	22.96%
2022/08/01	3	73.40	0	0.00	73.90	3	200	1.50%
2022/07/29	4	73.55	2	73.90	73.50	2	202	0.99%
2022/07/28	2	73.70	0	0.00	73.70	2	201	0.99%
2022/07/27	4	73.23	0	0.00	73.30	4	202	1.97%
2022/07/26	0	0.00	1	73.40	73.40	-1	202	-0.49%
2022/07/25	10	73.13	0	0.00	73.60	10	205	4.86%
2022/07/22	5	72.64	6	72.60	72.80	-1	208	-0.48%
2022/07/21	3	72.30	0	0.00	72.60	3	217	1.38%
2022/07/20	8	72.31	2	72.45	72.00	6	217	2.76%
2022/07/19	5	72.00	3	72.00	72.00	2	217	0.92%
2022/07/18	2	71.90	9	71.89	72.00	-7	219	-3.19%
2022/07/15	3	71.80	9	72.07	71.80	-6	219	-2.74%
2022/07/14	19	72.09	4	72.08	72.20	15	218	6.85%
2022/07/13	3	72.10	17	72.25	72.20	-14	218	-6.40%
2022/07/12	0	0.00	5	71.34	71.70	-5	218	-2.29%
2022/07/11	2	71.70	4	71.65	71.70	-2	219	-0.91%
2022/07/08	6	71.08	7	71.10	71.00	-1	220	-0.45%
2022/07/07	6	71.02	2	71.15	71.00	4	225	1.78%
2022/07/06	13	70.53	36	71.20	70.70	-23	230	-9.97%
2022/07/05	3	71.97	6	71.88	71.80	-3	230	-1.30%
2022/07/04	17	71.22	6	71.10	71.50	11	232	4.73%
2022/07/01	18	70.48	36	70.61	70.40	-18	231	-7.77%
2022/06/30	14	70.58	34	70.78	71.30	-20	230	-8.69%
2022/06/29	11	71.63	7	71.71	71.80	4	228	1.75%
2022/06/28	14	72.32	7	72.37	72.10	7	228	3.06%
2022/06/27	19.3	73.20	12	73.00	72.70	7.3	230	3.17%
2022/06/24	9	72.43	18	72.34	72.60	-9	229	-3.92%
2022/06/23	32.6	71.13	22	71.44	71.50	10.6	231	4.59%
2022/06/22	13	75.22	51	75.54	75.20	-38	230	-16.49%
2022/06/21	40	75.69	17	75.72	75.90	23	222	10.35%
2022/06/20	8	75.48	32	76.05	75.20	-24	219	-10.92%
2022/06/17	25	76.58	10	76.89	75.70	15	219	6.83%
2022/06/16	9	77.61	47	77.81	77.50	-38	202	-18.75%
2022/06/15	27	78.08	20	77.54	77.60	7	233	3.00%
2022/06/14	0	0.00	22	77.32	77.50	-22	233	-9.42%
2022/06/13	5	77.90	18	77.99	77.90	-13	232	-5.60%
2022/06/10	15	78.37	2	78.15	79.10	13	230	5.64%
2022/06/09	4	78.28	5	78.36	78.00	-1	232	-0.43%
2022/06/08	2	78.00	1	78.40	78.20	1	231	0.43%
2022/06/07	10	77.73	7	78.11	78.00	3	231	1.29%
2022/06/06	1	78.10	4.1	78.56	78.10	-3.1	233	-1.32%
2022/06/02	1	78.80	9	79.13	78.80	-8	236	-3.38%
2022/06/01	3	79.10	1	79.00	79.10	2	246	0.81%
2022/05/31	2	78.90	1	79.00	78.90	1	249	0.40%
2022/05/30	1	79.20	0	0.00	79.20	1	250	0.40%
2022/05/27	3	78.67	0	0.00	78.80	3	253	1.19%
2022/05/26	6	78.18	2	78.15	77.70	4	254	1.57%
2022/05/25	3	78.00	2	78.30	78.50	1	260	0.38%
2022/05/24	4	77.78	2	77.60	77.50	2	272	0.73%
2022/05/23	4	78.15	2	78.20	78.30	2	272	0.73%
2022/05/20	2.2	77.03	0	0.00	77.00	2.2	274	0.80%
2022/05/19	5	76.78	5	76.82	77.20	0	284	0.00%
2022/05/18	25	77.79	4	77.83	77.70	21	291	7.21%
2022/05/17	28	77.13	1	78.00	77.50	27	302	8.93%
2022/05/16	0	0.00	9	77.51	77.30	-9	310	-2.90%
2022/05/13	3	76.13	5.3	75.68	76.40	-2.3	322	-0.70%
2022/05/12	9	75.23	18	75.73	75.00	-9	325	-2.77%
2022/05/11	4	77.10	11	77.62	77.10	-7	323	-2.16%
2022/05/10	2	77.60	2	78.10	78.20	0	322	0.00%
2022/05/09	4	79.00	17	79.42	79.00	-13	322	-4.03%
2022/05/06	1	79.80	2	79.95	80.20	-1	323	-0.31%
2022/05/05	1	80.30	6	80.35	80.30	-5	325	-1.54%
2022/05/04	2.2	80.11	2	80.10	80.10	0.2	325	0.05%
2022/05/03	0	0.00	6	80.37	80.50	-6	324	-1.85%
2022/04/29	0	0.00	14	80.09	80.70	-14	327	-4.28%
2022/04/28	5	79.88	16	79.84	79.90	-11	328	-3.35%
2022/04/27	36	80.30	18	79.95	79.80	18	325	5.53%
2022/04/26	1	80.70	11	81.02	81.00	-10	316	-3.16%
2022/04/25	2	80.60	38	80.92	80.60	-36	317	-11.33%
2022/04/22	1	81.60	2	81.45	81.80	-1	316	-0.32%
2022/04/21	0	0.00	2	81.80	81.90	-2	315	-0.63%
2022/04/20	9	81.70	1	81.70	81.50	8	316	2.53%
2022/04/19	1	81.20	4	81.30	81.50	-3	317	-0.94%
2022/04/18	3	81.07	14	81.63	81.20	-11	319	-3.45%
2022/04/15	2	81.20	9	81.41	81.10	-7	318	-2.20%
2022/04/14	12	81.27	1	81.80	81.30	11	318	3.45%
2022/04/13	2	81.60	5	81.24	81.80	-3	316	-0.95%
2022/04/12	7	80.20	4	80.23	80.20	3	311	0.96%
2022/04/11	2	80.40	14	80.46	80.40	-12	307	-3.91%
2022/04/08	4	80.50	0	0.00	80.50	4	306	1.31%
2022/04/07	3	80.87	11	80.92	81.20	-8	304	-2.63%
2022/04/06	4	80.90	2	81.00	80.90	2	303	0.66%
2022/04/01	4	80.85	10	80.90	80.90	-6	301	-1.99%
2022/03/31	1	80.90	0	0.00	80.90	1	301	0.33%
2022/03/30	7	81.49	3	80.97	81.60	4	302	1.32%
2022/03/29	4	80.73	2	80.95	80.60	2	302	0.66%
2022/03/28	17	80.52	4	80.53	81.00	13	302	4.30%
2022/03/25	11	80.87	32	81.26	80.90	-21	300	-7.00%
2022/03/24	4	81.13	16	82.23	82.80	-12	300	-4.00%
2022/03/23	10	80.58	0	0.00	80.60	10	313	3.19%
2022/03/22	7	80.47	9	80.70	80.30	-2	323	-0.62%
2022/03/21	24	80.93	0	0.00	80.80	24	327	7.33%
2022/03/18	155	80.14	4	81.80	80.10	151	327	46.17%	大買/鉅額交易
2022/03/17	18	81.75	8	81.75	81.80	10	299	3.34%
2022/03/16	24	80.75	3	80.90	80.80	21	301	6.98%
2022/03/15	1	80.80	17	80.98	80.80	-16	300	-5.33%
2022/03/14	2	81.00	23	81.55	81.00	-21	302	-6.95%
2022/03/11	6	81.48	5	81.46	81.50	1	302	0.33%
2022/03/10	3	81.13	0	0.00	81.40	3	302	0.99%
2022/03/09	4	80.60	28	80.65	80.80	-24	301	-7.95%
2022/03/08	11	80.39	6	80.53	80.60	5	299	1.67%
2022/03/07	10	80.45	39	81.01	80.50	-29	296	-9.79%
2022/03/04	10	82.22	5	82.30	82.30	5	287	1.74%
2022/03/03	2	82.80	25	82.73	82.70	-23	288	-7.97%
2022/03/02	4	82.70	1	83.00	82.70	3	290	1.03%
2022/03/01	13	82.82	14	83.13	83.20	-1	289	-0.35%
2022/02/25	19	82.45	43	82.29	82.40	-24	288	-8.32%
2022/02/24	16	82.82	38	82.82	82.70	-22	285	-7.72%
2022/02/23	1	83.60	0	0.00	83.60	1	272	0.37%
2022/02/22	4	83.40	8	83.38	83.40	-4	274	-1.45%
2022/02/21	17	83.39	8	83.45	83.50	9	276	3.26%
2022/02/18	24	83.40	2	83.35	83.40	22	274	8.00%
2022/02/17	8	83.41	44	83.34	83.40	-36	272	-13.22%
2022/02/16	33	83.51	9	83.53	83.50	24	265	9.04%
2022/02/15	9	83.90	29	83.87	83.50	-20	258	-7.75%
2022/02/14	1	83.90	33	84.01	84.10	-32	247	-12.92%
2022/02/11	1	84.30	6	84.42	84.20	-5	246	-2.03%
2022/02/10	9	84.50	3	84.40	84.40	6	245	2.44%
2022/02/09	12	84.65	6	84.62	84.30	6	247	2.43%
2022/02/08	7	84.44	24	84.56	84.60	-17	244	-6.95%
2022/02/07	21	84.51	13	84.46	84.50	8	242	3.30%
2022/01/26	15	84.60	11	84.62	84.60	4	242	1.65%
2022/01/25	1	84.60	13	84.72	84.60	-12	243	-4.92%
2022/01/24	7	85.21	45	84.93	84.90	-38	244	-15.54%
2022/01/21	10	85.10	13	84.94	84.90	-3	245	-1.22%
2022/01/20	1	85.10	7	85.27	85.10	-6	241	-2.48%
2022/01/19	25	85.01	32	85.09	85.30	-7	241	-2.90%
2022/01/18	9	84.83	17	85.20	85.20	-8	240	-3.32%
2022/01/17	3	84.80	14	84.79	84.60	-11	239	-4.59%
2022/01/14	2	84.90	24	84.96	84.80	-22	242	-9.08%
2022/01/13	4	85.40	35	85.39	85.30	-31	256	-12.10%
2022/01/12	3	85.10	12	85.13	85.50	-9	256	-3.50%
2022/01/11	0	0.00	31	84.94	85.00	-31	257	-12.03%
2022/01/10	0	0.00	14	84.40	84.50	-14	256	-5.47%
2022/01/07	9	84.18	16	84.26	84.10	-7	256	-2.73%
2022/01/06	0	0.00	2.1	84.31	84.10	-2.1	258	-0.81%
2022/01/05	3	84.30	2	84.35	84.50	1	261	0.38%
2022/01/04	2	84.60	10	84.46	84.50	-8	263	-3.04%
2022/01/03	4	84.55	1	84.60	84.60	3	261	1.15%
2021/12/30	18	84.61	1	84.80	84.80	17	262	6.48%
2021/12/29	7	84.56	1	84.70	84.70	6	261	2.29%
2021/12/28	8	84.45	2	84.55	84.50	6	263	2.28%
2021/12/27	17	84.46	0	0.00	84.40	17	267	6.36%
2021/12/24	14	84.31	1	84.30	84.30	13	269	4.82%
2021/12/23	1	84.10	1	84.30	84.20	0	269	0.00%
2021/12/22	6	84.20	1	84.40	84.40	5	268	1.86%
2021/12/21	12	84.08	6	83.92	84.50	6	270	2.22%
2021/12/20	65	83.68	7	83.87	83.80	58	270	21.42%
2021/12/17	79	83.66	24	83.69	83.30	55	266	20.64%
2021/12/16	22	83.66	7	84.09	83.60	15	251	5.96%
2021/12/15	13	84.34	35	84.46	84.10	-22	241	-9.09%
2021/12/14	6	84.73	6	84.70	84.60	0	234	0.00%
2021/12/13	9	85.13	0	0.00	85.00	9	231	3.89%
2021/12/10	25	85.20	2	85.20	85.20	23	227	10.09%
2021/12/09	18	85.41	3	85.43	85.70	15	226	6.64%
2021/12/08	10.1	85.37	2	85.60	85.40	8.1	228	3.52%
2021/12/07	10	85.46	8	85.55	85.30	2	228	0.88%
2021/12/06	3	85.53	22	85.88	85.60	-19	225	-8.42%
2021/12/03	1	85.70	2	86.05	86.10	-1	226	-0.44%
2021/12/02	2	85.70	1	86.00	86.00	1	226	0.44%
2021/12/01	15	85.74	5	85.70	85.70	10	226	4.41%
2021/11/30	22	85.60	0	0.00	85.50	22	227	9.65%
2021/11/29	24	85.28	2	85.80	85.80	22	225	9.76%
2021/11/26	11	85.66	5	85.76	85.60	6	224	2.68%
2021/11/25	2	86.15	16	86.47	86.40	-14	221	-6.33%
2021/11/24	9	85.96	0	0.00	86.40	9	220	4.07%
2021/11/23	6	86.13	3	86.50	86.40	3	221	1.35%
2021/11/22	1	87.30	8	87.28	87.30	-7	218	-3.20%
2021/11/19	3	87.03	13	87.20	87.40	-10	221	-4.52%
2021/11/18	13	87.72	16.1	87.81	87.40	-3.1	218	-1.43%
2021/11/17	33	87.86	45.6	88.13	87.70	-12.6	216	-5.83%
2021/11/16	10	87.48	19	87.55	87.70	-9	210	-4.28%
2021/11/15	40	87.24	18	87.27	87.60	22	212	10.38%
2021/11/12	8	86.59	18	86.53	86.90	-10	211	-4.74%
2021/11/11	16	86.23	24	86.52	86.70	-8	212	-3.76%
2021/11/10	52	86.04	6	86.52	86.30	46	215	21.30%
2021/11/09	25	85.90	6	86.03	86.00	19	215	8.83%
2021/11/08	6	86.70	37	86.45	86.80	-31	212	-14.56%
2021/11/05	5	85.68	19	85.79	86.00	-14	212	-6.60%
2021/11/04	16	85.94	15	86.05	86.00	1	212	0.47%
2021/11/03	66	85.70	10	85.90	86.40	56	213	26.25%
2021/11/02	4	85.95	32	86.10	86.30	-28	211	-13.24%
2021/11/01	8	86.00	4	86.20	86.00	4	216	1.84%
2021/10/29	4	85.63	31	86.02	86.30	-27	217	-12.43%
2021/10/28	4	86.30	5	86.52	86.30	-1	217	-0.46%
2021/10/27	3	86.50	17	86.55	86.50	-14	219	-6.37%
2021/10/26	18	86.78	8.1	86.80	86.90	9.9	228	4.34%
2021/10/25	25	86.62	13	86.74	86.50	12	232	5.16%
2021/10/22	4	86.85	58	86.75	87.20	-54	238	-22.68%
2021/10/21	32	86.04	63	87.56	88.00	-31	239	-12.97%
2021/10/20	11	86.16	10	86.26	86.60	1	228	0.44%
2021/10/19	11	85.81	3	86.30	86.50	8	231	3.46%
2021/10/18	20	86.12	7	86.39	85.90	13	236	5.49%
2021/10/15	18	86.14	2	85.90	85.90	16	247	6.48%
2021/10/14	38	85.27	22	85.65	85.30	16	257	6.22%
2021/10/13	32	85.75	45	85.82	85.60	-13	264	-4.91%
2021/10/12	21	86.44	11	86.51	86.50	10	269	3.70%
2021/10/08	0	0.00	3	86.93	87.00	-3	307	-0.98%
2021/10/07	9	86.98	4	87.03	87.00	5	335	1.49%
2021/10/06	2	86.25	8	86.45	86.50	-6	351	-1.71%
2021/10/05	22	85.17	6	85.75	86.10	16	368	4.34%
2021/10/04	42	85.77	5	85.90	85.80	37	375	9.86%
2021/10/01	2	86.20	34	86.34	86.30	-32	379	-8.44%
2021/09/30	7	86.77	10	87.29	87.50	-3	384	-0.78%
2021/09/29	6	86.73	26	86.93	87.20	-20	393	-5.08%
2021/09/28	4	87.35	19	87.15	87.50	-15	396	-3.78%
2021/09/27	17	87.34	29	87.42	87.10	-12	401	-2.99%
2021/09/24	4	87.18	21	87.14	86.80	-17	402	-4.23%
2021/09/23	23	86.88	11	86.77	87.10	12	407	2.95%
2021/09/22	47	86.71	10	86.65	86.80	37	408	9.07%
2021/09/17	15	87.17	3	87.07	87.50	12	412	2.91%
2021/09/16	21	86.78	8	86.78	86.90	13	418	3.10%
2021/09/15	14	86.47	20	86.96	86.10	-6	419	-1.43%
2021/09/14	4	87.05	7	87.24	87.40	-3	418	-0.72%
2021/09/13	31	86.65	23	86.87	87.30	8	419	1.91%
2021/09/10	9	85.61	9	86.20	86.30	0	420	0.00%
2021/09/09	33	84.98	0	0.00	85.00	33	421	7.83%
2021/09/08	9	85.24	24	85.43	85.00	-15	422	-3.55%
2021/09/07	10	85.56	0	0.00	86.00	10	422	2.37%
2021/09/06	5	85.62	10	85.98	85.70	-5	424	-1.18%
2021/09/03	19	85.93	5	85.94	86.00	14	424	3.29%
2021/09/02	1	85.70	1	85.90	85.90	0	424	0.00%
2021/09/01	9	85.79	1	85.90	85.90	8	425	1.88%
2021/08/31	8	85.80	0	0.00	85.60	8	424	1.88%
2021/08/30	3	86.20	1	86.40	86.00	2	426	0.47%
2021/08/27	0	0.00	7	85.97	86.10	-7	427	-1.64%
2021/08/26	13	85.68	25	85.68	86.00	-12	426	-2.81%
2021/08/25	16	85.58	8	85.94	86.00	8	432	1.85%
2021/08/24	20	85.11	3	85.43	85.50	17	433	3.92%
2021/08/23	11	84.93	13	84.91	84.90	-2	438	-0.45%
2021/08/20	15	83.90	4	84.00	84.20	11	439	2.50%
2021/08/19	19	84.59	12	83.99	83.90	7	443	1.58%
2021/08/18	29	84.64	37	84.56	85.10	-8	441	-1.81%
2021/08/17	20	84.70	4	84.85	84.90	16	443	3.61%
2021/08/16	10	85.01	21	84.90	84.70	-11	442	-2.49%
2021/08/13	5	85.68	2	85.80	85.60	3	441	0.68%
2021/08/12	2	85.85	4	85.95	86.10	-2	446	-0.44%
2021/08/11	25	86.14	9	86.24	86.10	16	449	3.56%
2021/08/10	2	85.90	11	85.92	86.50	-9	453	-1.99%
2021/08/09	26	85.89	16	85.96	85.90	10	463	2.16%
2021/08/06	6	86.42	9	86.49	86.50	-3	474	-0.63%
2021/08/05	5.1	86.86	33	86.64	86.70	-27.9	482	-5.78%
2021/08/04	6	87.57	7.1	87.72	87.70	-1.1	497	-0.22%
2021/08/03	14	87.39	7	87.81	87.90	7	506	1.38%
2021/08/02	3	87.03	19	86.99	87.20	-16	506	-3.16%
2021/07/30	6	86.70	47	87.12	87.50	-41	511	-8.02%
2021/07/29	12	86.55	17	86.62	86.60	-5	516	-0.97%
2021/07/28	46.1	86.03	19	86.01	86.20	27.1	515	5.25%
2021/07/27	15	86.53	1	86.50	86.60	14	522	2.68%
2021/07/26	8	87.11	13	86.97	86.80	-5	525	-0.95%
2021/07/23	4.1	87.48	22	87.69	87.40	-17.9	529	-3.38%
2021/07/22	7	88.26	49.2	88.45	87.90	-42.2	528	-7.99%
2021/07/21	45	86.99	21	87.07	87.80	24	525	4.57%
2021/07/20	58	86.05	22	86.44	86.80	36	521	6.91%
2021/07/19	12.4	85.56	58	85.75	85.60	-45.7	516	-8.83%
2021/07/16	37	85.75	19	85.93	86.00	18	520	3.45%
2021/07/15	510	85.57	58	85.82	85.80	452	518	87.11%	大買/鉅額交易
2021/07/14	28	89.93	145	90.28	89.90	-117	491	-23.79%	大賣/鉅額交易
2021/07/13	30.1	91.00	181	91.47	90.60	-150.9	484	-31.14%	大賣/鉅額交易
2021/07/12	29	91.42	292	91.99	91.50	-263	470	-55.88%	大賣/鉅額交易
2021/07/09	22.1	91.37	45	91.76	92.00	-22.9	464	-4.93%
2021/07/08	24.1	91.86	16.1	91.73	91.90	8	461	1.74%
2021/07/07	23	91.49	5	91.50	91.50	18	456	3.94%
2021/07/06	18	91.25	5	91.40	91.40	13	455	2.86%
2021/07/05	10	90.28	4	90.53	90.50	6	451	1.33%
2021/07/02	62	89.93	18	90.04	90.10	44	448	9.80%
2021/07/01	7	90.20	1	90.10	90.00	6	446	1.35%
2021/06/30	16	90.39	6	90.00	90.40	10	447	2.23%
2021/06/29	1	90.00	33	89.99	90.10	-32	448	-7.14%
2021/06/28	67	90.34	36	90.30	90.30	31	450	6.88%
2021/06/25	27	89.47	30	89.43	89.40	-3	447	-0.67%
2021/06/24	1	87.70	4	87.88	87.70	-3	443	-0.68%
2021/06/23	10	87.41	30	87.54	87.60	-20	443	-4.51%
2021/06/22	16	87.77	18	87.67	87.60	-2	446	-0.45%
2021/06/21	31	87.75	17	87.95	87.90	14	446	3.14%
2021/06/18	0	0.00	18	89.24	89.00	-18	444	-4.05%
2021/06/17	0	0.00	3	88.87	89.20	-3	446	-0.67%
2021/06/16	1	88.40	14.8	88.62	88.60	-13.8	470	-2.92%
2021/06/15	1	88.40	5	88.40	88.50	-4	477	-0.84%
2021/06/11	12	87.97	1	88.20	88.20	11	481	2.29%
2021/06/10	2	87.85	28	87.67	87.70	-26	484	-5.36%
2021/06/09	0	0.00	48	87.54	87.50	-48	491	-9.77%
2021/06/08	13	87.52	4	87.48	87.50	9	492	1.83%
2021/06/07	29	86.85	27	87.10	87.00	2	495	0.40%
2021/06/04	4	87.53	22	87.56	87.40	-18	498	-3.61%
2021/06/03	11	88.00	10	87.89	87.80	1	501	0.20%
2021/06/02	11	88.04	2	87.90	87.90	9	503	1.79%
2021/06/01	48	88.07	3	88.50	88.50	45	501	8.97%
2021/05/31	60	87.13	3	87.70	87.70	57	502	11.33%
2021/05/28	8	86.88	6	86.73	86.80	2	501	0.40%
2021/05/27	24	86.55	16	86.63	86.50	8	504	1.59%
2021/05/26	27	86.57	12	87.11	86.90	15	505	2.97%
2021/05/25	57	86.67	0	0.00	86.60	57	511	11.14%
2021/05/24	34	86.11	6	86.50	86.40	28	512	5.46%
2021/05/21	24	85.77	39	86.33	86.40	-15	515	-2.91%
2021/05/20	80	85.63	35	85.90	85.70	45	517	8.70%
2021/05/19	34	86.52	90	86.53	86.50	-56	516	-10.85%
2021/05/18	32	86.52	93	86.58	87.00	-61	520	-11.71%
2021/05/17	72	85.93	112	86.18	85.90	-40	529	-7.56%	大賣/
2021/05/14	129	87.98	51	87.83	88.00	78	521	14.97%	大買/
2021/05/13	44	85.60	111	85.88	85.70	-67	512	-13.06%	大賣/
2021/05/12	141	86.29	240	86.90	86.10	-99	505	-19.60%	大買/大賣/
2021/05/11	32	89.04	143	89.37	88.20	-111	488	-22.70%	大賣/鉅額交易
2021/05/10	0	0.00	23	90.85	91.20	-23	482	-4.76%
2021/05/07	18	90.86	4	91.20	91.20	14	487	2.87%
2021/05/06	110	90.80	86	91.18	90.90	24	484	4.95%	大買/
2021/05/05	9	89.07	15	88.93	89.00	-6	476	-1.26%
2021/05/04	103	88.84	77	89.34	88.60	26	482	5.38%	大買/
2021/05/03	70	90.98	18	90.86	90.90	52	485	10.71%
2021/04/29	62	91.36	34	91.68	91.70	28	485	5.77%
2021/04/28	22	91.07	3	91.27	91.30	19	489	3.88%
2021/04/27	24	91.18	10	91.46	91.30	14	498	2.81%
2021/04/26	18	91.20	12	91.31	91.50	6	495	1.21%
2021/04/23	71	90.44	13	90.18	90.90	58	495	11.71%
2021/04/22	77.1	90.31	54	90.49	89.80	23.1	497	4.64%
2021/04/21	9	90.70	21	91.14	91.20	-12	489	-2.45%
2021/04/20	30	90.71	39	90.74	90.70	-9	486	-1.85%
2021/04/19	27	90.38	48	90.89	91.00	-21	486	-4.32%
2021/04/16	15	88.10	11	87.94	88.10	4	475	0.84%
2021/04/15	22	87.91	22	87.85	87.90	0	480	0.00%
2021/04/14	4	87.15	63	87.39	87.30	-59	477	-12.35%
2021/04/13	2	87.30	49	87.63	87.30	-47	483	-9.73%
2021/04/12	2	87.70	23	87.61	87.70	-21	486	-4.31%
2021/04/09	0	0.00	13	87.25	86.90	-13	485	-2.68%
2021/04/08	0	0.00	12	87.35	87.50	-12	482	-2.49%
2021/04/07	13	87.30	8	87.23	87.20	5	485	1.03%
2021/04/06	2	87.55	11	88.09	87.50	-9	484	-1.86%
2021/04/01	0	0.00	7	87.94	87.90	-7	485	-1.44%
2021/03/31	1	87.70	8	87.74	87.60	-7	489	-1.43%
2021/03/30	0	0.00	22	87.91	88.20	-22	488	-4.50%
2021/03/29	0	0.00	9	87.88	87.90	-9	492	-1.83%
2021/03/26	18	87.74	8	87.80	87.80	10	498	2.01%
2021/03/25	32	87.25	4	87.50	87.40	28	513	5.45%
2021/03/24	3	87.53	28	87.54	87.70	-25	525	-4.76%
2021/03/23	3	87.47	10	87.76	87.30	-7	553	-1.26%
2021/03/22	7	88.10	17	88.22	88.20	-10	564	-1.77%
2021/03/19	2	87.70	24	87.80	87.80	-22	570	-3.86%
2021/03/18	23	88.03	5	87.68	87.60	18	552	3.26%
2021/03/17	0	0.00	7	87.46	87.20	-7	551	-1.27%
2021/03/16	17	87.42	8	87.88	87.40	9	555	1.62%
2021/03/15	49	87.26	15	87.41	87.50	34	554	6.13%
2021/03/12	28	86.36	0	86.50	86.70	28	551	5.08%
2021/03/11	48	86.00	0	0.00	85.90	48	554	8.65%
2021/03/10	8	85.61	4	85.88	85.60	4	552	0.72%
2021/03/09	7	85.60	5	86.10	86.10	2	549	0.37%
2021/03/08	4	86.10	1	86.60	86.10	3	549	0.55%
2021/03/05	6	85.70	8	86.09	86.20	-2	550	-0.36%
2021/03/04	0	0.00	16	85.70	86.30	-16	552	-2.90%
2021/03/03	19	85.53	5	85.70	86.00	14	549	2.55%
2021/03/02	21	85.92	26	85.96	85.60	-5	549	-0.91%
2021/02/26	1	85.40	39	85.69	85.80	-38	551	-6.89%
2021/02/25	4	86.60	4	86.93	86.50	0	548	0.00%
2021/02/24	13	86.75	14	86.66	86.40	-1	547	-0.18%
2021/02/23	20	86.08	1	86.00	86.30	19	545	3.48%
2021/02/22	0	0.00	5	86.36	85.80	-5	543	-0.92%
2021/02/19	12	85.78	15	85.35	86.00	-3	539	-0.56%
2021/02/18	6	85.78	19	86.11	85.80	-13	536	-2.42%
2021/02/17	2	85.60	29	86.21	86.80	-27	532	-5.07%
2021/02/05	6	84.30	1	84.00	84.30	5	522	0.96%
2021/02/04	12	83.65	21	83.83	84.20	-9	525	-1.71%
2021/02/03	6	83.88	6	83.60	84.40	0	523	0.00%
2021/02/02	5	83.46	4	83.40	83.60	1	527	0.19%
2021/02/01	9	83.49	16	83.78	83.50	-7	525	-1.33%
2021/01/29	1	83.90	47	84.16	83.90	-46	522	-8.81%
2021/01/28	18	84.09	6	84.15	84.00	12	515	2.33%
2021/01/27	9	84.32	0	0.00	84.10	9	512	1.76%
2021/01/26	6	84.50	3	84.47	84.40	3	509	0.59%
2021/01/25	18	84.38	9	84.59	84.50	9	502	1.79%
2021/01/22	64	85.48	9	85.72	85.80	55	493	11.16%
2021/01/21	15	85.23	5	85.12	84.90	10	487	2.05%
2021/01/20	3	86.23	46	85.61	85.20	-43	478	-9.00%
2021/01/19	15	86.64	6	86.92	87.00	9	466	1.93%
2021/01/18	9	85.47	6	85.90	86.00	3	465	0.64%
2021/01/15	15	86.29	0	0.00	86.40	15	461	3.25%
2021/01/14	1	86.50	0	0.00	86.40	1	461	0.22%
2021/01/13	29	86.91	18	86.81	86.80	11	456	2.41%
2021/01/12	2	86.45	18	86.60	86.50	-16	453	-3.53%
2021/01/11	49	87.33	10.1	87.48	87.50	38.9	444	8.76%
2021/01/08	8	86.26	14	86.36	86.60	-6	437	-1.37%
2021/01/07	2	86.95	21	86.77	86.70	-19	432	-4.39%
2021/01/06	0	0.00	15	87.21	87.30	-15	426	-3.52%
2021/01/05	14	87.39	0	0.00	87.90	14	417	3.36%
2021/01/04	3	87.73	0	0.00	87.90	3	421	0.71%
2020/12/31	24	87.66	0	0.00	87.70	24	419	5.72%
2020/12/30	52	87.51	1	87.40	87.70	51	417	12.21%
2020/12/29	10	87.39	8	87.96	87.40	2	416	0.48%
2020/12/28	22	87.84	0	0.00	87.80	22	417	5.26%
2020/12/25	50	87.90	19	87.56	87.90	31	413	7.49%
2020/12/24	15	86.90	21	86.75	86.70	-6	406	-1.47%
2020/12/23	14	86.32	13	86.57	86.30	1	403	0.25%
2020/12/22	5	87.96	4	87.20	87.20	1	402	0.25%
2020/12/21	27	88.30	6	87.70	88.60	21	404	5.19%
2020/12/18	46	86.82	11	87.14	87.00	35	391	8.93%
2020/12/17	23.1	87.26	22	88.19	87.10	1.1	379	0.28%
2020/12/16	87	87.19	5	87.06	87.50	82	353	23.21%
2020/12/15	2	86.90	6	86.87	86.10	-4	343	-1.17%
2020/12/14	9	86.29	0	0.00	86.50	9	334	2.69%
2020/12/11	1	86.00	2	85.75	86.00	-1	330	-0.30%
2020/12/10	5	86.04	1	86.30	86.10	4	328	1.22%
2020/12/09	23	85.55	0	0.00	85.60	23	321	7.15%
2020/12/08	0	0.00	0.1	85.10	85.30	-0.1	320	-0.03%
2020/12/07	7	84.33	14	84.21	85.00	-7	322	-2.17%
2020/12/04	3	84.33	11	84.25	84.10	-8	324	-2.46%
2020/12/03	1	83.60	9	83.89	83.80	-8	328	-2.45%
2020/12/02	6	83.63	89	83.72	83.60	-83	335	-24.74%
2020/12/01	8	84.09	45	84.20	84.10	-37	338	-10.92%
2020/11/30	3	84.90	41	84.70	84.50	-38	338	-11.23%
2020/11/27	0	0.00	19	84.75	84.70	-19	339	-5.59%
2020/11/26	16.1	84.72	25	84.66	84.60	-8.9	345	-2.59%
2020/11/25	20	84.72	27	84.56	84.50	-7	358	-1.95%
2020/11/24	5	84.40	16	84.27	84.50	-11	357	-3.08%
2020/11/23	34	84.09	10	84.16	84.30	24	359	6.67%
2020/11/20	5	83.58	3	83.30	83.50	2	364	0.55%
2020/11/19	0	0.00	2	83.25	83.20	-2	376	-0.53%
2020/11/18	19	82.92	8	82.79	83.20	11	421	2.61%
2020/11/17	3	83.07	2	83.00	83.00	1	437	0.23%
2020/11/16	7	83.23	9	83.26	82.90	-2	461	-0.43%
2020/11/13	1	82.80	10	82.87	82.90	-9	478	-1.88%
2020/11/12	0	0.00	13	82.48	82.70	-13	485	-2.68%
2020/11/11	12	81.63	12	81.54	81.90	0	484	0.00%
2020/11/10	2	81.15	11	81.20	81.80	-9	486	-1.85%
2020/11/09	3	81.57	1	81.60	82.00	2	487	0.41%
2020/11/06	1	81.80	6	81.95	81.80	-5	493	-1.01%
2020/11/05	0	0.00	5	82.10	82.30	-5	505	-0.99%
2020/11/04	8	81.43	11	81.59	81.70	-3	526	-0.57%
2020/11/03	4	81.30	4	81.20	81.10	0	557	0.00%
2020/11/02	3	81.10	1	81.20	81.10	2	565	0.35%
2020/10/30	1	81.10	16	81.03	81.00	-15	569	-2.63%
2020/10/29	2	81.50	2	81.55	81.50	0	567	0.00%
2020/10/28	7	81.76	13	81.99	81.90	-6	571	-1.05%
2020/10/27	0	0.00	4	82.08	82.40	-4	572	-0.70%
2020/10/26	8	82.50	8	82.49	82.40	0	582	0.00%
2020/10/23	3	82.00	4	82.35	82.30	-1	591	-0.17%
2020/10/22	9	81.97	20	82.23	82.50	-11	605	-1.82%
2020/10/21	8	82.00	5	82.24	81.90	3	613	0.49%
2020/10/20	1	82.00	11	82.07	82.00	-10	625	-1.60%
2020/10/19	7	82.03	17	82.11	82.30	-10	630	-1.59%
2020/10/16	8	81.64	8	81.59	81.40	0	639	0.00%
2020/10/15	22	81.71	3	81.83	81.60	19	660	2.88%
2020/10/14	3	82.07	3.6	82.39	82.10	-0.6	692	-0.09%
2020/10/13	0	0.00	2	81.20	81.90	-2	702	-0.28%
2020/10/12	5	81.28	10	81.65	81.80	-5	709	-0.70%
2020/10/08	8	81.90	4	81.85	82.30	4	710	0.56%
2020/10/07	12	82.03	0	0.00	81.90	12	733	1.63%
2020/10/06	10	82.17	1	81.90	82.40	9	796	1.13%
2020/10/05	6	81.93	22	81.88	81.70	-16	834	-1.92%
2020/09/30	1	82.00	7	82.03	82.30	-6	860	-0.70%
2020/09/29	8	82.05	11	82.29	82.10	-3	894	-0.34%
2020/09/28	5	81.80	14	81.91	82.00	-9	919	-0.98%
2020/09/25	16	81.49	29	81.31	81.50	-13	948	-1.37%
2020/09/24	48	82.26	59	82.11	81.60	-11	971	-1.13%
2020/09/23	2	83.85	16	83.81	83.40	-14	979	-1.43%
2020/09/22	12	84.12	7	84.86	84.60	5	993	0.50%
2020/09/21	4	85.05	7	85.03	85.10	-3	1,001	-0.30%
2020/09/18	8	84.60	7	84.67	84.90	1	1,016	0.10%
2020/09/17	10	84.09	23	84.44	84.50	-13	1,023	-1.27%
2020/09/16	4	84.30	12	84.48	84.00	-8	1,038	-0.77%
2020/09/15	7	84.51	6	84.57	84.80	1	1,062	0.09%
2020/09/14	10	83.19	8	83.53	83.60	2	1,151	0.17%
2020/09/11	5	82.84	8	82.99	83.10	-3	1,157	-0.26%
2020/09/10	6	82.87	9	82.90	82.90	-3	1,159	-0.26%
2020/09/09	17	83.02	9	83.00	83.00	8	1,162	0.69%
2020/09/08	6	83.40	0	0.00	83.50	6	1,167	0.51%
2020/09/07	8	84.20	4	83.53	83.30	4	1,169	0.34%
2020/09/04	15	84.53	16	84.58	84.50	-1	1,171	-0.09%
2020/09/03	28	85.70	7	85.46	85.50	21	1,173	1.79%
2020/09/02	11	85.35	5	85.50	85.50	6	1,178	0.51%
2020/09/01	7	85.99	8	86.08	85.80	-1	1,195	-0.08%
2020/08/31	14	86.00	64	87.10	87.30	-50	1,200	-4.16%
2020/08/28	36	85.29	10	84.90	84.80	26	1,189	2.19%
2020/08/27	15	85.25	14	85.18	85.10	1	1,194	0.08%
2020/08/26	25	85.89	13.1	87.09	85.70	11.9	1,194	1.00%
2020/08/25	57	86.65	51	87.25	87.00	6	1,195	0.50%
2020/08/24	305	86.69	206.1	86.75	87.70	98.9	1,195	8.27%	大買/大賣/
2020/08/21	85	84.20	73	84.08	84.40	12	1,156	1.04%
2020/08/20	88	82.14	50	82.29	82.60	38	1,144	3.32%
2020/08/19	34	84.36	18	84.93	84.00	16	1,122	1.43%
2020/08/18	16	82.72	41	83.57	83.70	-25	1,105	-2.26%
2020/08/17	3	82.80	32	82.90	82.80	-29	1,100	-2.64%
2020/08/14	3	82.10	5.2	82.63	82.90	-2.2	1,100	-0.20%
2020/08/13	5	82.58	11	82.35	82.80	-6	1,099	-0.55%
2020/08/12	1	82.20	26	82.71	82.20	-25	1,096	-2.28%
2020/08/11	0	0.00	15	83.67	83.50	-15	1,092	-1.37%
2020/08/10	9	84.08	37	83.94	84.10	-28	1,091	-2.57%
2020/08/07	17	83.28	35	82.80	83.60	-18	1,079	-1.67%
2020/08/06	0	0.00	21	81.51	82.00	-21	1,055	-1.99%
2020/08/05	0	0.00	18	80.88	81.00	-18	1,054	-1.71%
2020/08/04	2	80.50	5	80.34	80.40	-3	1,070	-0.28%
2020/08/03	14	80.40	21	80.88	80.20	-7	1,112	-0.63%
2020/07/31	4	80.78	5	80.90	81.00	-1	1,112	-0.09%
2020/07/30	10	80.98	22	81.02	80.50	-12	1,115	-1.07%
2020/07/29	33	80.24	37	80.48	79.90	-4	1,110	-0.36%
2020/07/28	38	80.08	13	80.25	80.50	25	1,107	2.26%
2020/07/27	28	80.51	17	80.18	80.00	11	1,101	1.00%
2020/07/24	28	81.38	26	81.26	81.00	2	1,094	0.18%
2020/07/23	8	82.46	2	82.35	82.40	6	1,087	0.55%
2020/07/22	29	82.63	19	82.63	82.20	10	1,105	0.90%
2020/07/21	33	83.27	36	82.95	82.70	-3	1,098	-0.27%
2020/07/20	29	82.81	27	82.57	83.30	2	1,080	0.19%
2020/07/17	13	80.65	15	80.60	80.40	-2	1,054	-0.19%
2020/07/16	10	80.75	47	81.14	80.80	-37	1,057	-3.50%
2020/07/15	77	81.42	80	81.40	81.20	-3	1,057	-0.28%
2020/07/14	54	82.20	198	81.77	80.90	-144	1,060	-13.58%	大賣/鉅額交易
2020/07/13	1,053	84.49	731	83.93	83.10	322	1,044	30.82%	大買/大賣/鉅額交易
2020/07/10	6	88.42	486	88.49	88.30	-480	1,005	-47.74%	大賣/鉅額交易
2020/07/09	352	89.49	368	89.47	89.20	-16	973	-1.64%	大買/大賣/
2020/07/08	38	88.37	353	87.87	89.50	-315	950	-33.15%	大賣/鉅額交易
2020/07/07	82	87.50	16	87.61	87.80	66	919	7.18%
2020/07/06	34	87.14	14	86.54	87.10	20	898	2.23%
2020/07/03	10	85.20	4	85.58	85.20	6	873	0.69%
2020/07/02	91	83.50	5	83.38	84.10	86	853	10.08%
2020/07/01	49.1	82.16	2	82.65	82.50	47.1	844	5.58%
2020/06/30	6	81.52	0	0.00	81.30	6	839	0.71%
2020/06/29	82	81.24	4	81.28	81.30	78	840	9.29%
2020/06/24	20	81.44	0	0.00	81.20	20	825	2.42%
2020/06/23	48	80.39	7	81.29	81.30	41	824	4.97%
2020/06/22	100	79.84	3	80.40	80.30	97	813	11.93%
2020/06/19	570	78.65	1	80.80	78.50	569	802	70.89%	大買/鉅額交易
2020/06/18	1	80.20	7	80.63	80.40	-6	724	-0.83%
2020/06/17	7	80.36	2	80.30	80.90	5	728	0.69%
2020/06/16	20	80.35	5	80.52	80.20	15	744	2.02%
2020/06/15	58	80.23	2	80.30	79.90	56	773	7.24%
2020/06/12	29	79.53	0	0.00	79.90	29	777	3.73%
2020/06/11	3	80.37	5	80.56	80.10	-2	786	-0.25%
2020/06/10	8	81.48	4	81.85	81.20	4	796	0.50%
2020/06/09	1	81.70	1	82.20	81.70	0	815	0.00%
2020/06/08	14	81.73	1	81.70	81.90	13	838	1.55%
2020/06/05	7	80.56	1	80.60	80.70	6	829	0.72%
2020/06/04	0	0.00	2.1	79.41	79.70	-2.1	831	-0.25%
2020/06/03	1	79.40	0	0.00	79.40	1	840	0.12%
2020/06/02	1	79.60	0	0.00	79.50	1	833	0.12%
2020/06/01	10	79.80	2	80.00	79.80	8	831	0.96%
2020/05/29	1	78.10	5	81.00	81.00	-4	823	-0.49%
2020/05/27	2	78.30	10	78.32	78.80	-8	829	-0.96%
2020/05/26	1	78.40	1	78.30	78.20	0	833	0.00%
2020/05/25	5	78.42	4	78.23	78.40	1	835	0.12%
2020/05/22	0	0.00	20	78.64	78.60	-20	838	-2.38%
2020/05/21	12	78.74	4	78.65	79.00	8	840	0.95%
2020/05/20	1	78.40	4	78.55	78.50	-3	844	-0.36%
2020/05/15	0	0.00	1	77.90	77.60	-1	848	-0.12%
2020/05/13	3	78.00	0	0.00	79.20	3	853	0.35%
2020/05/12	6	78.15	0	0.00	78.20	6	861	0.70%
2020/05/11	34	78.42	0	0.00	78.30	34	857	3.96%
2020/05/08	10	78.86	0.2	78.60	78.40	9.8	841	1.17%
2020/05/07	3	81.10	3	81.30	81.00	0	802	0.00%
2020/04/30	3	80.90	2	81.30	81.30	1	820	0.12%
2020/04/29	1	80.90	1	80.60	80.20	0	827	0.00%
2020/04/28	2	80.60	2	81.50	80.60	0	841	0.00%
2020/04/27	5	80.46	8	81.64	80.90	-3	873	-0.34%
2020/04/24	0	0.00	1	79.50	79.70	-1	889	-0.11%
2020/04/23	0	0.00	1	79.60	79.20	-1	940	-0.11%
2020/04/22	2	77.55	1	78.20	79.00	1	942	0.11%
2020/04/21	2	78.50	1	79.00	78.00	1	933	0.11%
2020/04/20	1	79.60	1	80.00	79.60	0	922	0.00%
2020/04/17	18	79.30	3	79.23	79.20	15	916	1.64%
2020/04/16	2	77.80	2	78.30	78.20	0	907	0.00%
2020/04/15	66	77.60	42	78.70	79.20	24	900	2.67%
2020/04/14	39	76.66	13	76.32	76.50	26	880	2.95%
2020/04/10	2	75.35	10	75.65	75.80	-8	872	-0.92%
2020/04/09	1	75.50	2	76.00	75.20	-1	870	-0.11%
2020/04/08	1	75.40	0	0.00	75.80	1	864	0.12%
2020/04/07	2	75.90	2	76.10	75.70	0	860	0.00%
2020/04/06	30	74.62	4	74.60	75.40	26	855	3.04%
2020/04/01	3	73.77	2	74.00	74.00	1	844	0.12%
2020/03/31	6	73.45	6	73.48	73.60	0	833	0.00%
2020/03/30	6	72.17	4	72.80	73.00	2	822	0.24%
2020/03/27	2	73.10	2	73.45	73.00	0	819	0.00%
2020/03/26	8	72.29	5	72.56	72.80	3	810	0.37%
2020/03/25	3	72.90	3	73.67	72.70	0	805	0.00%
2020/03/24	11	71.99	5	72.70	71.80	6	792	0.76%
2020/03/23	14	70.35	12	71.31	71.00	2	779	0.26%
2020/03/20	13	71.39	14	71.76	71.80	-1	771	-0.13%
2020/03/19	24	66.75	37	67.18	67.00	-13	755	-1.72%
2020/03/18	24	72.43	22	73.31	71.60	2	720	0.28%
2020/03/17	15	72.85	17	73.25	72.90	-2	706	-0.28%
2020/03/16	17	74.71	17	74.73	74.50	0	690	0.00%
2020/03/13	12	71.89	100	71.84	74.40	-88	671	-13.11%
2020/03/12	63	76.54	38	76.63	75.50	25	643	3.88%
2020/03/11	8	79.76	11	80.26	79.30	-3	613	-0.49%
2020/03/10	9	79.42	8	79.54	80.40	1	604	0.17%
2020/03/09	1	78.80	1	79.40	78.60	0	592	0.00%
2020/03/06	0	0.00	9	80.11	80.20	-9	586	-1.53%
2020/03/05	1	80.90	1	80.90	80.90	0	585	0.00%
2020/03/04	3	80.37	3	80.50	80.20	0	587	0.00%
2020/03/03	3	81.13	5	81.60	81.00	-2	584	-0.34%
2020/03/02	13	79.99	8	80.03	80.10	5	575	0.87%
2020/02/27	1	78.90	9	78.90	79.40	-8	555	-1.44%
2020/02/25	2	78.95	2	79.30	79.30	0	550	0.00%
2020/02/24	2	79.50	15	79.37	79.50	-13	546	-2.38%
2020/02/21	6	80.02	2	80.25	80.00	4	543	0.74%
2020/02/20	2	80.60	0.2	80.60	80.60	1.8	538	0.33%
2020/02/19	7	81.14	0	0.00	81.40	7	538	1.30%
2020/02/18	0	0.00	3	81.67	81.20	-3	538	-0.56%
2020/02/17	1	81.10	1	81.10	81.10	0	536	0.00%
2020/02/14	2	82.60	7.2	82.54	82.30	-5.2	532	-0.98%
2020/02/12	0	0.00	0.2	79.90	80.00	-0.2	506	-0.03%
2020/02/11	1	79.30	1	79.20	80.00	0	507	0.00%
2020/02/10	27	79.17	3	79.10	78.90	24	508	4.72%
2020/02/07	4	79.10	11	79.38	79.10	-7	508	-1.38%
2020/02/06	14	79.37	1	79.50	80.30	13	506	2.57%
2020/02/05	9	79.80	1	78.90	78.90	8	508	1.57%
2020/02/04	3	80.27	1	80.00	80.20	2	505	0.40%
2020/02/03	16	79.71	5	79.70	80.00	11	510	2.15%
2020/01/31	15	80.32	7	80.87	81.00	8	499	1.60%
2020/01/30	33	79.24	28.2	80.15	80.10	4.8	479	1.01%
2020/01/20	7	82.81	8.2	83.75	82.40	-1.2	443	-0.27%
2020/01/17	10.4	80.85	38	81.62	81.90	-27.6	407	-6.77%
2020/01/16	10	76.10	0	0.00	77.10	10	355	2.81%
2020/01/15	2	75.90	0	0.00	75.70	2	354	0.56%
2020/01/10	1	75.30	1	75.60	75.30	0	371	0.00%
2020/01/08	0	0.00	1	74.40	74.30	-1	371	-0.27%
2020/01/07	0	0.00	1	74.40	74.50	-1	369	-0.27%
2020/01/06	20	74.80	2	75.00	74.50	18	372	4.84%
2019/12/30	4	75.58	1	76.00	75.60	3	369	0.81%
2019/12/27	4	75.48	0	0.00	75.40	4	368	1.09%
2019/12/26	3	75.43	0	0.00	75.30	3	371	0.81%
2019/12/25	3	75.37	0	0.00	75.50	3	372	0.81%
2019/12/24	0	0.00	1	75.50	75.20	-1	374	-0.27%
2019/12/23	2	75.00	0	0.00	75.00	2	375	0.53%
2019/12/20	1	75.00	0	0.00	74.90	1	378	0.26%
2019/12/19	1	75.10	0	0.00	74.70	1	380	0.26%
2019/12/18	3	75.30	0	0.00	75.10	3	378	0.79%
2019/12/09	0	0.00	3	74.83	74.70	-3	390	-0.77%
2019/12/05	0	0.00	2	74.55	74.50	-2	391	-0.51%
2019/12/04	0	0.00	6	74.50	74.70	-6	388	-1.54%
2019/12/03	1	74.30	0	0.00	74.20	1	388	0.26%
2019/12/02	0	0.00	10	74.81	74.80	-10	382	-2.61%
2019/11/29	0	0.00	16	75.00	74.70	-16	379	-4.22%
2019/11/28	0	0.00	3	76.10	75.70	-3	373	-0.80%
2019/11/26	1	75.90	1	75.70	75.80	0	379	0.00%
2019/11/25	2	75.10	6	76.17	75.60	-4	378	-1.06%
2019/11/22	1	76.00	0	0.00	76.20	1	372	0.27%
2019/11/21	2	75.75	1	75.90	75.60	1	371	0.27%
2019/11/20	19	75.95	1	76.40	75.70	18	370	4.86%
2019/11/19	1	75.40	1	75.40	75.70	0	368	0.00%
2019/11/18	3	75.53	0	0.00	75.20	3	367	0.82%
2019/11/14	6	75.00	0	0.00	75.40	6	362	1.65%
2019/11/13	0	0.00	6	74.60	74.70	-6	359	-1.67%
2019/11/08	6	74.90	0.1	74.90	74.80	5.9	363	1.62%
2019/11/07	0	0.00	2	74.50	74.10	-2	365	-0.55%
2019/11/01	2	74.20	0	0.00	75.30	2	359	0.56%
2019/10/31	4	73.98	0	0.00	74.00	4	356	1.12%
2019/10/30	5	73.62	0	0.00	73.70	5	351	1.42%
2019/10/29	9	73.07	0	0.00	72.90	9	353	2.54%
2019/10/28	4	72.95	0	0.00	72.80	4	355	1.12%
2019/10/24	5	73.34	0	0.00	73.10	5	357	1.40%
2019/10/23	6	73.42	0	0.00	73.30	6	366	1.64%
2019/10/22	15	73.97	0	0.00	73.90	15	370	4.05%
2019/10/21	3	73.97	0	0.00	73.80	3	375	0.80%
2019/10/18	3	73.53	10	74.20	74.20	-7	372	-1.88%
2019/10/17	1	73.30	1	73.60	73.60	0	368	0.00%
2019/10/16	34	73.64	1	73.20	73.20	33	367	8.97%
2019/10/15	10	73.24	0	0.00	73.40	10	368	2.71%
2019/10/14	23	72.90	1	72.60	73.20	22	382	5.75%
2019/10/08	1	72.70	1	72.70	72.60	0	394	0.00%
2019/10/07	0	0.00	1	72.60	72.60	-1	417	-0.24%
2019/10/04	1	72.60	0	0.00	72.50	1	448	0.22%
2019/10/03	2	72.35	0	0.00	72.70	2	458	0.44%
2019/10/02	1	72.80	0	0.00	72.60	1	465	0.21%
2019/09/26	2	73.60	16	73.63	73.60	-14	478	-2.93%
2019/09/25	0	0.00	9	73.51	73.40	-9	481	-1.87%
2019/09/23	3.2	73.33	0	0.00	73.30	3.2	488	0.65%
2019/09/20	7	73.06	0	0.00	72.90	7	508	1.38%
2019/09/19	3	73.00	1	73.00	73.00	2	508	0.39%
2019/09/18	50	73.04	0	0.00	72.90	50	510	9.80%
2019/09/16	3	72.90	0	0.00	72.90	3	523	0.57%
2019/09/12	23	72.93	0.9	72.90	72.80	22.1	529	4.18%
2019/09/11	0	0.00	14	73.82	73.80	-14	529	-2.64%
2019/09/10	2	72.70	0	0.00	72.50	2	524	0.38%
2019/09/09	1	72.70	2	72.80	72.70	-1	533	-0.19%
2019/09/06	3	72.93	0	0.00	72.80	3	537	0.56%
2019/09/05	1	72.90	0	0.00	73.00	1	547	0.18%
2019/09/04	0	0.00	5	72.56	73.00	-5	553	-0.90%
2019/09/02	4	72.83	1	73.00	72.90	3	567	0.53%
2019/08/30	2	72.85	0	0.00	73.00	2	575	0.35%
2019/08/29	0	0.00	4	72.48	71.90	-4	579	-0.69%
2019/08/28	0	0.00	1	72.90	72.80	-1	602	-0.17%
2019/08/27	0	0.00	4	72.73	73.00	-4	623	-0.64%
2019/08/26	3	72.63	2	72.50	72.50	1	647	0.15%
2019/08/23	1	73.20	0	0.00	73.50	1	659	0.15%
2019/08/22	1	73.20	0	0.00	72.90	1	667	0.15%
2019/08/21	27	72.59	0.3	72.50	72.50	26.7	672	3.98%
2019/08/20	3	72.40	9	72.31	72.50	-6	687	-0.87%
2019/08/19	0	0.00	4	72.40	72.30	-4	697	-0.57%
2019/08/16	0	0.00	2	72.70	72.60	-2	710	-0.28%
2019/08/15	1	72.90	5	73.32	72.80	-4	751	-0.53%
2019/08/14	0	0.00	6	73.77	73.90	-6	754	-0.80%
2019/08/13	0	0.00	3	73.33	73.30	-3	761	-0.39%
2019/08/12	7	73.80	2	73.40	74.20	5	769	0.65%
2019/08/08	4	72.83	0	0.00	73.30	4	779	0.51%
2019/08/07	7	72.51	11	72.35	72.70	-4	802	-0.50%
2019/08/06	3	70.57	10	70.51	71.90	-7	811	-0.86%
2019/08/05	1.1	71.48	10	71.62	71.20	-8.9	811	-1.10%
2019/08/02	6	71.87	13	72.36	71.90	-7	844	-0.83%
2019/08/01	1	73.70	11	73.28	73.00	-10	839	-1.19%
2019/07/31	3	73.50	1	72.70	73.60	2	839	0.24%
2019/07/30	0	0.00	2	72.70	72.60	-2	843	-0.24%
2019/07/29	0.3	72.50	13	72.98	72.60	-12.7	849	-1.50%
2019/07/26	1	72.90	2	72.80	73.00	-1	883	-0.11%
2019/07/25	0	0.00	5	71.58	71.90	-5	880	-0.57%
2019/07/24	1	72.30	227	72.00	71.60	-226	873	-25.89%	大賣/鉅額交易
2019/07/23	1	73.00	2	72.55	72.40	-1	865	-0.12%
2019/07/22	1.3	72.65	3	72.50	72.70	-1.7	861	-0.20%
2019/07/19	1	72.60	3	73.53	72.50	-2	859	-0.23%
2019/07/18	0	0.00	9	73.63	73.50	-9	855	-1.05%
2019/07/17	30	73.56	25	73.42	73.30	5	854	0.59%
2019/07/16	2	73.60	16	73.48	73.20	-14	850	-1.65%
2019/07/15	2	74.50	39	74.55	74.50	-37	838	-4.41%
2019/07/12	3	75.17	6	74.88	75.30	-3	840	-0.36%
2019/07/11	22.5	73.44	13	74.02	73.80	9.5	834	1.14%
2019/07/10	73	77.38	3	77.53	77.30	70	811	8.62%
2019/07/09	5	76.80	3	76.77	76.80	2	785	0.25%
2019/07/08	0	0.00	11	76.65	76.80	-11	779	-1.41%
2019/07/05	0	0.00	8	77.01	76.90	-8	777	-1.03%
2019/07/04	2	76.95	0	0.00	76.90	2	774	0.26%
2019/07/03	0	0.00	3	76.63	76.70	-3	771	-0.39%
2019/07/02	0	0.00	7	76.41	76.50	-7	770	-0.91%
2019/07/01	0	0.00	1	76.60	76.30	-1	769	-0.13%
2019/06/28	23	76.72	3	76.60	76.70	20	766	2.61%
2019/06/27	25	75.98	55	76.36	77.00	-30	768	-3.91%
2019/06/26	2	75.50	5	75.28	75.50	-3	759	-0.39%
2019/06/25	7	75.29	0	0.00	75.20	7	768	0.91%
2019/06/24	7	75.57	3	75.37	75.40	4	767	0.52%
2019/06/21	7	74.97	2	75.30	75.30	5	766	0.65%
2019/06/20	8	74.79	0	0.00	74.60	8	765	1.05%
2019/06/19	8	74.68	2	74.90	74.60	6	783	0.77%
2019/06/18	1	73.50	0.2	74.60	74.70	0.8	779	0.10%
2019/06/17	15	73.86	10	73.77	73.20	5	778	0.64%
2019/06/14	5	74.54	0	0.00	74.50	5	772	0.65%
2019/06/13	8	74.29	2	74.50	74.50	6	777	0.77%
2019/06/12	3	74.00	0	0.00	74.00	3	804	0.37%
2019/06/11	6	73.20	2	73.25	73.10	4	825	0.48%
2019/06/10	16	73.67	6	73.62	73.60	10	830	1.20%
2019/06/06	10	73.41	20	73.29	73.10	-10	841	-1.19%
2019/06/05	25.2	73.48	3	73.30	73.40	22.2	839	2.64%
2019/06/04	40.2	74.64	76	75.23	73.60	-35.8	834	-4.29%
2019/06/03	6.1	76.36	5	75.78	76.30	1.1	817	0.14%
2019/05/31	27	74.67	28	74.71	75.00	-1	804	-0.12%
2019/05/30	6	73.30	19	73.34	73.20	-13	787	-1.65%
2019/05/29	11	74.07	60	73.91	73.60	-49	780	-6.28%
2019/05/28	8	73.58	31	73.80	73.90	-23	774	-2.97%
2019/05/27	11	73.94	37	74.46	73.60	-26	771	-3.37%
2019/05/24	6.1	75.02	59	74.94	74.40	-52.9	757	-6.99%
2019/05/23	20.1	74.44	7	74.44	74.90	13.1	747	1.75%
2019/05/22	28	74.64	14	74.59	74.40	14	736	1.90%
2019/05/21	4	72.58	5	72.86	72.90	-1	703	-0.14%
2019/05/20	11	72.73	12	72.69	72.30	-1	698	-0.14%
2019/05/17	6.1	73.01	13	72.79	72.70	-6.9	689	-1.00%
2019/05/16	45	73.01	32	72.86	72.70	13	679	1.91%
2019/05/15	17	72.60	19	72.66	72.00	-2	663	-0.30%
2019/05/14	16.1	70.85	1	71.80	71.60	15.1	642	2.35%
2019/05/13	11.4	70.29	2	70.35	70.20	9.4	630	1.49%
2019/05/10	8.1	71.59	17	71.08	70.00	-8.9	629	-1.41%
2019/05/09	5.2	69.57	6	69.53	69.60	-0.8	605	-0.13%
2019/05/08	4.1	69.55	11	69.70	69.70	-6.9	602	-1.15%
2019/05/07	2.1	70.00	20	69.68	69.90	-17.9	600	-2.98%
2019/05/06	0	0.00	21	68.96	68.80	-21	597	-3.52%
2019/05/03	4	69.60	16	69.54	69.50	-12	592	-2.02%
2019/05/02	0	0.00	5	67.88	67.80	-5	558	-0.90%
2019/04/30	1.2	67.92	7	67.89	67.90	-5.8	565	-1.03%
2019/04/29	0	0.00	27	67.78	67.90	-27	565	-4.77%
2019/04/26	6	67.60	20	67.54	67.80	-14	564	-2.48%
2019/04/25	0	0.00	11	67.65	67.60	-11	563	-1.95%
2019/04/24	0	0.00	15	67.44	67.60	-15	565	-2.65%
2019/04/23	0	0.00	8	67.06	67.20	-8	563	-1.42%
2019/04/22	2	67.00	3	67.10	66.90	-1	564	-0.18%
2019/04/19	5	66.80	10	66.94	66.80	-5	564	-0.89%
2019/04/18	11	66.95	30	67.35	66.80	-19	564	-3.37%
2019/04/17	45	67.92	59	67.82	67.70	-14	556	-2.52%
2019/04/16	0	0.00	16	67.58	68.00	-16	550	-2.91%
2019/04/15	0	0.00	10	67.65	67.70	-10	548	-1.82%
2019/04/12	1	67.60	49	67.34	67.10	-48	544	-8.81%
2019/04/11	0	0.00	27	67.78	67.50	-27	537	-5.02%
2019/04/10	1	67.80	3	67.80	67.80	-2	531	-0.38%
2019/04/09	2	67.70	19	67.78	67.90	-17	526	-3.23%
2019/04/08	6	67.75	10	67.92	67.70	-4	524	-0.76%
2019/04/03	11	67.95	18	67.83	67.80	-7	518	-1.35%
2019/04/02	14	67.91	27	67.98	68.00	-13	515	-2.52%
2019/04/01	22	68.01	4	68.00	68.00	18	511	3.52%
2019/03/29	13	67.65	6	67.90	67.90	7	500	1.40%
2019/03/28	0	0.00	4	67.15	67.40	-4	488	-0.82%
2019/03/27	0	0.00	1	67.00	67.00	-1	478	-0.21%
2019/03/26	0	0.00	6	66.98	66.90	-6	476	-1.26%
2019/03/25	23.5	66.69	6	66.70	66.90	17.5	470	3.72%
2019/03/22	17.1	67.18	10	66.80	67.30	7.1	459	1.54%
2019/03/21	13.1	66.38	1	66.30	66.40	12.1	433	2.78%
2019/03/20	55	66.28	14	66.41	66.30	41	430	9.51%
2019/03/19	92	66.13	2	66.10	66.10	90	427	21.05%
2019/03/18	60	65.91	22	66.05	65.90	38	423	8.98%
2019/03/15	36	64.79	1	64.70	65.00	35	415	8.42%
2019/03/14	89	64.62	10.4	64.80	64.80	78.6	376	20.85%
2019/03/13	47	65.30	0	0.00	65.20	47	350	13.42%
2019/03/12	12	65.52	5	66.00	65.60	7	337	2.08%
2019/03/11	8	65.88	7	65.86	66.00	1	321	0.31%
2019/03/08	32	66.05	0	0.00	66.00	32	320	10.00%
2019/03/07	21	66.06	3	66.30	66.50	18	320	5.61%
2019/03/06	16	65.85	0	0.00	66.00	16	309	5.17%
2019/03/05	11	65.81	2	65.90	65.80	9	300	3.00%
2019/03/04	25	65.36	11	66.00	66.00	14	292	4.79%
2019/02/27	48	65.15	0	0.00	65.40	48	285	16.84%
2019/02/26	12	65.28	0	0.00	65.30	12	281	4.26%
2019/02/25	5	65.30	0	0.00	65.40	5	278	1.80%
2019/02/21	22.1	65.41	1	65.50	65.50	21.1	276	7.63%
2019/02/20	38	65.15	4	65.20	65.40	34	272	12.50%
2019/02/19	11	64.77	12	64.76	64.80	-1	263	-0.38%
2019/02/15	8	64.78	11	64.89	64.80	-3	262	-1.14%
2019/02/14	4	64.68	21	64.73	64.70	-17	260	-6.52%
2019/02/13	2	64.75	18	64.87	65.00	-16	259	-6.17%
2019/02/12	8	64.99	11	64.86	65.00	-3	267	-1.12%
2019/02/11	1	64.40	21.8	64.49	65.00	-20.8	267	-7.77%
2019/01/30	10	64.11	3	64.30	64.60	7	264	2.65%
2019/01/29	2	63.70	2	63.95	64.10	0	259	0.00%
2019/01/28	1	64.10	0	0.00	63.90	1	265	0.38%
2019/01/25	5	63.68	2	64.00	64.10	3	267	1.12%
2019/01/24	27	63.27	0	0.00	63.50	27	261	10.33%
2019/01/23	5	63.40	0	0.00	63.30	5	255	1.95%
2019/01/22	3	63.73	0	0.00	63.80	3	253	1.18%
2019/01/18	1	63.10	1	63.40	63.50	0	245	0.00%
2019/01/17	2	63.20	1	63.20	63.40	1	249	0.40%
2019/01/15	13	62.72	0	0.00	62.60	13	246	5.26%
2019/01/14	5	62.80	0	0.00	62.50	5	245	2.04%
2019/01/11	1	62.90	0	0.00	62.80	1	249	0.40%
2019/01/10	7	62.49	0	0.00	62.80	7	247	2.83%
2019/01/09	9	62.01	1	62.00	62.10	8	246	3.25%
2019/01/08	2	61.60	0	0.00	61.60	2	246	0.81%
2019/01/07	1	62.10	0	0.00	62.10	1	246	0.41%
2019/01/04	7	61.39	5	61.20	61.50	2	253	0.79%
2019/01/03	0	0.00	3	61.47	61.50	-3	273	-1.10%
2019/01/02	12	61.78	1	61.80	61.80	11	276	3.98%
2018/12/27	0.2	61.20	0	0.00	61.30	0.2	289	0.07%
2018/12/26	0	0.00	1	61.50	61.00	-1	288	-0.35%
2018/12/22	0	0.00	1	61.40	61.40	-1	291	-0.34%
2018/12/21	1.3	61.22	0	0.00	61.20	1.3	296	0.44%
2018/12/20	1	61.50	9	61.30	61.40	-8	296	-2.70%
2018/12/19	0.2	61.80	7	61.80	61.70	-6.8	294	-2.31%
2018/12/18	0	0.00	6	61.93	61.80	-6	295	-2.03%
2018/12/14	1	61.60	0	0.00	61.70	1	297	0.34%
2018/12/13	4	61.80	0	0.00	61.80	4	299	1.34%
2018/12/12	13.2	62.02	0.1	62.00	62.10	13.1	300	4.36%
2018/12/11	12	61.82	0	0.00	62.10	12	299	4.00%
2018/12/10	0	0.00	1	61.60	61.60	-1	300	-0.33%
2018/12/06	1	61.50	23	61.64	61.40	-22	309	-7.10%
2018/12/05	1	61.70	0	0.00	61.90	1	310	0.32%
2018/12/04	3	62.90	4	62.80	62.30	-1	315	-0.32%
2018/12/03	7	63.24	0	0.00	63.10	7	319	2.19%
2018/11/30	0	0.00	3	62.10	63.10	-3	317	-0.94%
2018/11/28	1	62.00	3	61.97	62.20	-2	323	-0.62%
2018/11/27	0	0.00	3	61.70	61.80	-3	326	-0.92%
2018/11/26	23	61.62	4	61.35	61.70	19	331	5.73%
2018/11/22	0	0.00	3	61.57	61.40	-3	341	-0.88%
2018/11/21	2	61.55	0	0.00	62.00	2	348	0.57%
2018/11/20	0	0.00	14	61.73	61.60	-14	345	-4.05%
2018/11/19	1	62.00	3	61.90	62.00	-2	347	-0.57%
2018/11/16	1.2	61.97	3	61.93	61.80	-1.8	348	-0.52%
2018/11/15	3	62.13	3	62.20	62.00	0	346	0.00%
2018/11/14	2	62.70	5	62.72	62.80	-3	347	-0.86%
2018/11/13	0	0.00	11	62.11	62.50	-11	352	-3.12%
2018/11/12	14	62.21	2	62.15	62.00	12	353	3.39%
2018/11/09	3	61.43	14	61.86	61.90	-11	356	-3.09%
2018/11/07	2	64.60	0.1	64.40	64.50	1.9	348	0.55%
2018/11/06	3	64.73	0	0.00	64.60	3	357	0.84%
2018/11/05	2	63.35	19	63.29	63.90	-17	368	-4.62%
2018/11/02	0	0.00	5	62.14	62.80	-5	361	-1.38%
2018/10/31	0	0.00	2	61.70	61.90	-2	361	-0.55%
2018/10/30	1.1	60.60	0	0.00	60.70	1.1	362	0.30%
2018/10/29	2	60.75	0	0.00	60.90	2	366	0.55%
2018/10/26	1	61.10	2	61.95	61.00	-1	371	-0.27%
2018/10/25	1	61.50	9	61.42	61.30	-8	369	-2.17%
2018/10/24	2.1	61.24	7	61.36	61.30	-4.9	367	-1.33%
2018/10/23	1	62.10	0	0.00	61.70	1	366	0.27%
2018/10/22	9	62.13	0	0.00	62.40	9	369	2.44%
2018/10/19	1	62.20	0	0.00	62.30	1	369	0.27%
2018/10/18	1	62.90	15	62.81	62.80	-14	364	-3.84%
2018/10/17	6	62.90	2	62.95	62.70	4	365	1.09%
2018/10/16	7.2	62.14	0	0.00	62.60	7.2	367	1.96%
2018/10/15	13	62.02	13	62.14	62.00	0	369	0.00%
2018/10/12	3	61.57	41	60.92	61.70	-38	371	-10.24%
2018/10/11	8	61.35	2	60.95	61.00	6	372	1.61%
2018/10/04	0	0.00	2	63.70	63.50	-2	398	-0.50%
2018/09/28	0	0.00	1	64.00	64.00	-1	427	-0.23%
2018/09/26	0	0.00	4	64.45	64.30	-4	429	-0.93%
2018/09/21	0	0.00	0.1	64.30	64.50	-0.1	439	-0.02%
2018/09/20	1	64.20	0	0.00	64.10	1	446	0.22%
2018/09/19	26	64.67	0	0.00	64.40	26	459	5.66%
2018/09/17	2	65.50	0	0.00	64.80	2	465	0.43%
2018/09/14	0	0.00	3	65.20	65.50	-3	466	-0.64%
2018/09/05	0.1	64.60	0	0.00	64.90	0.1	457	0.02%
2018/09/04	0	0.00	5	65.30	65.70	-5	456	-1.10%
2018/08/30	1	65.00	3	65.30	65.00	-2	468	-0.43%
2018/08/29	0	0.00	5	65.00	65.10	-5	478	-1.05%
2018/08/28	0	0.00	2	64.05	64.40	-2	480	-0.42%
2018/08/27	4	64.00	0	0.00	63.90	4	481	0.83%
2018/08/24	1	63.00	0	0.00	63.60	1	528	0.19%
2018/08/20	5	64.10	0	0.00	63.80	5	578	0.86%
2018/08/16	0	0.00	0.2	63.20	63.10	-0.2	573	-0.03%
2018/08/14	3	63.00	0	0.00	63.30	3	573	0.52%
2018/08/13	1	62.70	4	63.63	63.20	-3	571	-0.52%
2018/08/10	1	63.40	0	0.00	63.50	1	563	0.18%
2018/08/08	1	61.80	0	0.00	61.80	1	547	0.18%
2018/08/07	0	0.00	0.4	61.90	61.60	-0.4	548	-0.06%
2018/08/06	0	0.00	4	62.20	62.10	-4	549	-0.73%
2018/07/31	1	62.00	0	0.00	62.30	1	562	0.18%
2018/07/30	6	62.00	4	62.20	62.00	2	562	0.36%
2018/07/23	0.1	61.40	0	0.00	61.20	0.1	568	0.02%
2018/07/20	1	61.80	0	0.00	61.70	1	568	0.18%
2018/07/19	0	0.00	1	61.80	61.70	-1	568	-0.18%
2018/07/18	18	62.12	1	61.90	62.10	17	577	2.94%
2018/07/17	1	62.70	4.2	62.51	62.50	-3.2	578	-0.55%
2018/07/16	5.6	62.25	0	0.00	62.50	5.6	579	0.97%
2018/07/13	1	66.30	0	0.00	66.90	1	569	0.18%
2018/07/10	6	65.93	0	0.00	66.10	6	542	1.11%
2018/07/09	1	65.30	0	0.00	65.30	1	533	0.19%
2018/07/05	6	65.82	0	0.00	65.00	6	532	1.13%
2018/07/04	3	65.47	0	0.00	65.80	3	545	0.55%
2018/06/29	6	65.00	0	0.00	65.90	6	556	1.08%
2018/06/26	0	0.00	1	65.70	65.90	-1	574	-0.17%
2018/06/22	5	66.50	1	66.60	66.40	4	592	0.68%
2018/06/20	7	66.33	1	66.60	66.20	6	652	0.92%
2018/06/19	5	66.30	0	0.00	66.20	5	663	0.75%
2018/06/15	1	66.30	0	0.00	66.30	1	663	0.15%
2018/06/11	7	66.56	0	0.00	66.30	7	702	1.00%
2018/06/07	3	67.77	0.1	67.10	67.00	2.9	713	0.40%
2018/06/06	2	67.20	1	68.00	67.50	1	709	0.14%
2018/06/05	4	67.30	1	67.00	66.90	3	704	0.43%
2018/06/01	3	67.93	18	67.32	67.00	-15	693	-2.16%
2018/05/31	6	64.90	18	64.96	66.90	-12	650	-1.84%
2018/05/30	0	0.00	15	64.53	64.30	-15	610	-2.46%
2018/05/28	5	64.50	1	64.40	64.80	4	611	0.65%
2018/05/23	0	0.00	2	64.25	63.80	-2	620	-0.32%
2018/05/22	1	64.40	1	64.50	64.10	0	619	0.00%
2018/05/18	0	0.00	4	64.25	64.10	-4	622	-0.64%
2018/05/14	0	0.00	1	64.30	64.20	-1	644	-0.16%
2018/05/10	11	64.89	0	0.00	64.70	11	636	1.73%
2018/05/09	0	0.00	10	65.00	64.90	-10	634	-1.58%
2018/05/07	0	0.00	5	64.50	64.50	-5	631	-0.79%
2018/04/27	0	0.00	6	62.90	63.00	-6	647	-0.93%
2018/04/25	1	63.10	3	63.23	63.70	-2	658	-0.30%
2018/04/24	0.1	63.60	0	0.00	63.60	0.1	665	0.02%
2018/04/23	0	0.00	4	64.60	64.60	-4	673	-0.59%
2018/04/20	0	0.00	1	64.10	64.20	-1	668	-0.15%
2018/04/19	0	0.00	2	64.05	63.90	-2	674	-0.30%
2018/04/18	0	0.00	3	64.00	63.90	-3	674	-0.44%
2018/04/17	0	0.00	14	64.11	63.80	-14	671	-2.08%
2018/04/11	0.1	62.90	0	0.00	63.10	0.1	664	0.02%
2018/04/10	1	63.00	0	0.00	62.70	1	667	0.15%
2018/04/09	0	0.00	13	63.62	63.80	-13	654	-1.99%
2018/04/03	2	63.40	0	0.00	63.70	2	650	0.31%
2018/04/02	1	63.80	0	0.00	63.80	1	649	0.15%
2018/03/31	3	63.80	0	0.00	63.80	3	648	0.46%
2018/03/30	4	64.15	1	64.10	64.10	3	643	0.47%
2018/03/29	3	63.37	8	63.50	63.70	-5	627	-0.80%
2018/03/28	0.1	63.10	10	63.00	63.10	-9.9	615	-1.61%
2018/03/27	10.1	63.40	0	0.00	62.90	10.1	603	1.67%
2018/03/26	2.1	62.80	1	63.40	62.70	1.1	587	0.19%
2018/03/23	12.1	61.72	4	62.03	62.00	8.1	546	1.48%
2018/03/22	8	62.40	0	0.00	61.90	8	526	1.52%
2018/03/21	1	61.80	0	0.00	61.80	1	517	0.19%
2018/03/20	2	61.85	0	0.00	61.70	2	522	0.38%
2018/03/19	1	62.00	0	0.00	61.80	1	517	0.19%
2018/03/16	1	61.20	0	0.00	61.20	1	496	0.20%
2018/03/14	1	60.50	0	0.00	61.60	1	482	0.21%
2018/03/13	14	60.41	0	0.00	60.50	14	472	2.97%
2018/03/09	3	59.77	0	0.00	60.00	3	465	0.64%
2018/03/07	1	60.10	0	0.00	59.60	1	467	0.21%
2018/03/06	5	60.10	0	0.00	59.90	5	480	1.04%
2018/03/05	2	59.75	0.1	60.00	59.90	1.9	489	0.38%
2018/02/27	0	0.00	2	60.25	60.50	-2	503	-0.40%
2018/02/22	0	0.00	2	59.20	60.10	-2	630	-0.32%
2018/02/21	0	0.00	2	59.30	59.40	-2	629	-0.32%
2018/02/12	0	0.00	1	58.60	58.10	-1	636	-0.16%
2018/02/09	1	56.60	0	0.00	58.20	1	636	0.16%
2018/02/07	1	58.60	14	58.61	58.30	-13	631	-2.06%
2018/02/06	0	0.00	1	59.10	57.90	-1	640	-0.16%
2018/02/05	25	59.28	1	59.70	59.70	24	626	3.83%
2018/02/02	0	0.00	1	59.80	60.00	-1	625	-0.16%
2018/01/31	3	59.57	0	0.00	59.90	3	628	0.48%
2018/01/17	39	61.44	0	0.00	61.50	39	594	6.57%
2018/01/16	0	0.00	8	60.60	60.20	-8	580	-1.38%
2018/01/15	0	60.10	2	59.80	60.50	-2	579	-0.35%
2018/01/12	12	59.73	0	0.00	59.70	12	572	2.09%
2018/01/11	22	59.26	0	0.00	59.00	22	569	3.86%
2018/01/09	0	0.00	1	59.70	59.70	-1	565	-0.18%
2018/01/08	0	0.00	1	59.60	59.60	-1	566	-0.18%
2018/01/05	0	0.00	4	59.60	59.90	-4	573	-0.70%
2018/01/04	1	60.10	0	0.00	59.90	1	575	0.17%
2018/01/03	1	60.00	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－7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－12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－12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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

精誠

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析