精誠 (6214)-永豐金券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
122.0
漲跌
▲0.5
漲幅
+0.41%
成交量
666張
產業
上市資訊服務類股
421人加入追蹤

立即追蹤
本地時間:14:30

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

精誠 (6214)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	121.50	3	121.50	122.00	-1.9	754	-0.26%
2024/04/25	1.2	122.22	7	121.00	121.50	-5.8	759	-0.76%
2024/04/24	7.2	123.10	9.2	123.33	124.50	-2	769	-0.25%
2024/04/23	6	121.75	4.1	120.87	121.00	1.9	753	0.25%
2024/04/22	8.4	121.73	3.1	122.32	120.50	5.3	759	0.70%
2024/04/19	4	117.25	10.1	118.00	119.50	-6	748	-0.81%
2024/04/18	0	0.00	8	120.18	119.50	-8	744	-1.08%
2024/04/17	2.7	120.48	16	118.97	121.00	-13.3	748	-1.78%
2024/04/16	1.7	117.65	6.2	117.99	117.50	-4.5	777	-0.58%
2024/04/15	1.3	120.70	4	119.37	118.50	-2.6	774	-0.34%
2024/04/12	3.6	121.58	4.1	122.00	121.50	-0.5	782	-0.06%
2024/04/11	4.5	122.56	2.2	121.09	121.50	2.3	799	0.29%
2024/04/10	2.5	122.92	8.1	123.99	124.00	-5.6	799	-0.70%
2024/04/09	2	118.00	1.2	119.00	119.00	0.8	791	0.11%
2024/04/08	1.9	118.13	1.3	118.45	118.00	0.5	828	0.07%
2024/04/03	0	119.00	1	118.00	118.50	-1	832	-0.12%
2024/04/02	0	119.00	1	119.50	118.50	-1	832	-0.12%
2024/04/01	2.2	118.85	5.4	118.82	118.50	-3.2	831	-0.39%
2024/03/29	5.5	118.23	0	0.00	118.50	5.5	831	0.66%
2024/03/28	1	118.01	17	118.71	118.50	-16	834	-1.92%
2024/03/27	1	120.49	19	120.00	120.50	-18	834	-2.16%
2024/03/26	9.6	118.63	28.1	118.30	117.50	-18.5	838	-2.20%
2024/03/25	4.2	123.93	4	122.50	121.50	0.2	842	0.02%
2024/03/22	10	122.65	15.4	122.70	122.00	-5.4	833	-0.65%
2024/03/21	0	117.81	0	0.00	118.50	0	794	0.00%
2024/03/20	6.4	119.53	6.3	119.32	118.50	0	793	0.01%
2024/03/19	2	118.00	14.1	117.90	118.00	-12.1	793	-1.52%
2024/03/18	17.4	118.71	12.5	118.55	119.50	4.9	781	0.63%
2024/03/15	5	116.20	2.5	115.19	116.00	2.5	753	0.33%
2024/03/14	3	115.00	2.1	115.52	115.00	0.9	727	0.13%
2024/03/13	8.1	115.93	4.1	115.01	116.50	4.1	723	0.56%
2024/03/12	3	114.17	0	0.00	114.00	3	711	0.42%
2024/03/11	4.9	113.86	0.1	114.00	114.00	4.8	701	0.69%
2024/03/08	9.1	113.38	26.4	112.22	113.00	-17.3	701	-2.47%
2024/03/07	0.1	114.45	6	114.17	113.50	-5.9	698	-0.84%
2024/03/06	5	115.40	7	115.00	115.50	-2	699	-0.29%
2024/03/05	70	115.39	1.1	115.09	114.50	68.9	703	9.80%
2024/03/04	63.3	113.05	2	113.50	113.00	61.3	692	8.85%
2024/03/01	42.1	112.79	20	112.95	113.00	22.1	695	3.18%
2024/02/29	31.3	113.50	17.2	113.41	113.00	14.1	694	2.03%
2024/02/27	29.2	113.37	8.2	114.01	114.00	21	679	3.09%
2024/02/26	13	114.12	0.2	114.50	114.00	12.9	670	1.92%
2024/02/23	2.3	114.72	0	114.48	114.50	2.3	673	0.34%
2024/02/22	31.2	115.00	3.4	114.73	114.50	27.8	673	4.12%
2024/02/21	33.3	115.74	6.1	115.51	115.50	27.2	671	4.05%
2024/02/20	29.6	116.14	2.1	116.00	116.50	27.5	670	4.11%
2024/02/19	43.3	115.95	5.1	116.19	116.00	38.2	664	5.74%
2024/02/16	22.1	115.82	3.1	116.34	116.50	19.1	666	2.86%
2024/02/15	1.4	114.95	1	114.00	115.00	0.4	659	0.06%
2024/02/05	41.1	114.26	2.4	114.41	114.50	38.7	661	5.85%
2024/02/02	38	115.24	12	115.17	115.50	26	663	3.92%
2024/02/01	37.6	115.48	1.1	115.61	115.50	36.5	666	5.48%
2024/01/31	22.1	114.75	5	115.39	115.50	17.1	664	2.58%
2024/01/30	0.3	113.61	4	113.00	114.50	-3.7	653	-0.57%
2024/01/29	27.3	113.04	1.1	113.00	114.00	26.2	658	3.98%
2024/01/26	1.4	113.82	12	113.00	113.00	-10.6	666	-1.59%
2024/01/25	7.5	114.86	2	115.00	115.00	5.5	670	0.83%
2024/01/24	2.2	114.77	2	114.50	114.00	0.2	670	0.04%
2024/01/23	26.1	114.31	8.2	114.44	114.50	17.9	673	2.65%
2024/01/22	26	115.00	10.2	114.76	115.50	15.8	674	2.34%
2024/01/19	10.2	113.40	7.7	113.71	113.00	2.5	671	0.37%
2024/01/18	10.5	114.80	8.5	114.04	116.00	2	662	0.30%
2024/01/17	5.9	111.23	16.5	111.77	111.00	-10.7	642	-1.66%
2024/01/16	13.2	112.01	5	111.90	112.00	8.2	642	1.28%
2024/01/15	8.2	114.32	0.2	114.19	114.00	8.1	642	1.26%
2024/01/12	4	113.38	0.1	114.00	113.50	3.9	650	0.60%
2024/01/11	0.1	114.00	23	114.30	115.00	-22.9	654	-3.49%
2024/01/10	5.9	115.97	3.2	116.87	115.00	2.7	661	0.41%
2024/01/09	0.1	114.50	1	115.00	115.00	-0.9	635	-0.15%
2024/01/08	1	117.46	6	115.50	115.50	-5	642	-0.78%
2024/01/05	8.2	117.06	10.1	117.04	116.00	-1.9	639	-0.30%
2024/01/04	1	114.00	15.6	113.21	113.00	-14.5	631	-2.30%
2024/01/03	9.3	114.95	19.7	114.78	114.00	-10.4	635	-1.64%
2024/01/02	37.2	116.61	39.7	115.47	117.50	-2.6	627	-0.41%
2023/12/29	19	111.76	1.2	112.10	112.00	17.8	597	2.97%
2023/12/28	0	0.00	1.1	110.50	111.50	-1.1	604	-0.18%
2023/12/27	30.4	110.17	1.2	110.83	110.50	29.2	607	4.80%
2023/12/26	18.2	110.31	1	110.00	110.50	17.2	610	2.82%
2023/12/25	14	110.79	0.1	111.08	110.50	13.9	614	2.26%
2023/12/22	1.2	113.41	3	113.00	113.00	-1.8	611	-0.29%
2023/12/21	6	112.84	0.7	112.73	113.00	5.4	606	0.88%
2023/12/20	2.1	112.52	61.3	112.55	113.00	-59.2	599	-9.87%
2023/12/19	1.2	110.33	8	109.13	110.50	-6.8	578	-1.17%
2023/12/18	2	109.49	1.1	110.05	110.00	0.9	577	0.16%
2023/12/15	6.2	109.58	20	109.37	110.00	-13.8	576	-2.39%
2023/12/14	11.8	109.58	2.1	109.51	110.50	9.7	573	1.70%
2023/12/13	4.6	108.00	0	0.00	108.00	4.6	559	0.82%
2023/12/12	1.4	108.39	0	0.00	108.00	1.4	562	0.24%
2023/12/11	11.8	108.99	0.2	108.75	109.00	11.6	561	2.06%
2023/12/08	0	106.50	0	0.00	106.50	0	547	0.00%
2023/12/07	0	106.50	0.3	106.50	106.50	-0.3	559	-0.06%
2023/12/06	7	106.50	1	107.00	107.00	6	602	0.99%
2023/12/05	0	0.00	0.1	106.00	107.00	-0.1	604	-0.02%
2023/12/04	20.3	107.49	0	0.00	106.50	20.3	608	3.33%
2023/12/01	0.2	106.99	0	107.00	107.50	0.1	612	0.02%
2023/11/30	1.1	106.05	0.1	106.50	106.00	1	610	0.16%
2023/11/29	0.1	105.19	24	104.98	105.50	-23.9	603	-3.95%
2023/11/28	0.1	103.15	6	103.08	104.00	-5.9	603	-0.98%
2023/11/24	0	103.50	0	0.00	103.50	0	608	0.00%
2023/11/22	0.1	103.22	0	0.00	103.50	0.1	622	0.01%
2023/11/21	1.1	102.56	0	0.00	102.50	1.1	626	0.17%
2023/11/20	0	103.00	0.3	103.00	102.50	-0.3	646	-0.04%
2023/11/17	0	0.00	5	102.50	102.50	-5	654	-0.76%
2023/11/15	7	103.00	1	102.50	103.00	6	661	0.91%
2023/11/14	0	0.00	1.3	102.00	101.50	-1.3	668	-0.19%
2023/11/13	4	101.13	0	0.00	101.50	4	681	0.59%
2023/11/10	5.1	101.51	0	0.00	102.00	5.1	686	0.74%
2023/11/08	0	103.00	0	0.00	103.00	0	714	0.00%
2023/11/07	2	102.00	0	0.00	102.00	2	721	0.28%
2023/11/06	0	104.00	5.1	102.53	103.00	-5.1	746	-0.68%
2023/11/03	2	101.50	137.1	101.89	101.50	-135.1	750	-17.99%	大賣/鉅額交易
2023/11/02	11	100.86	0	0.00	100.00	11	764	1.44%
2023/11/01	0.1	100.00	7	99.93	100.50	-6.9	791	-0.87%
2023/10/31	0.3	100.70	0.7	101.24	100.00	-0.5	848	-0.05%
2023/10/30	0	0.00	0.3	102.00	102.00	-0.3	886	-0.03%
2023/10/27	1	101.00	0	0.00	101.00	1	968	0.10%
2023/10/26	1	101.50	0	0.00	101.50	1	1,144	0.09%
2023/10/25	3	103.17	1.1	103.50	103.00	2	1,180	0.17%
2023/10/24	0.3	102.00	3	101.67	102.00	-2.7	1,279	-0.21%
2023/10/23	5.3	101.44	7.1	100.53	100.50	-1.9	1,508	-0.12%
2023/10/20	2.5	102.09	1	103.50	103.00	1.5	1,650	0.09%
2023/10/19	2	103.51	6	103.67	103.50	-4	1,722	-0.23%
2023/10/18	3.1	105.08	0	0.00	105.00	3.1	1,799	0.17%
2023/10/17	4.1	108.02	10.1	108.96	107.50	-6	1,811	-0.33%
2023/10/16	29	109.00	0.3	110.00	109.50	28.7	1,833	1.57%
2023/10/13	2	108.25	1.1	108.95	108.00	0.9	1,864	0.05%
2023/10/12	3.3	107.00	1	107.00	107.50	2.3	1,866	0.12%
2023/10/11	3.2	106.66	6	106.83	106.50	-2.8	1,867	-0.15%
2023/10/06	2.3	106.93	6	106.67	107.00	-3.7	1,872	-0.20%
2023/10/05	4	105.13	2.3	105.68	105.50	1.7	1,873	0.09%
2023/10/04	3	104.50	11.6	105.64	106.00	-8.6	1,873	-0.46%
2023/10/03	1	107.50	7.1	106.65	107.50	-6.1	1,877	-0.32%
2023/10/02	11.4	106.44	6.4	105.89	107.00	5	1,887	0.26%
2023/09/28	2	105.50	2	105.75	106.00	0	1,897	0.00%
2023/09/27	6	103.50	0.8	103.93	104.50	5.2	1,905	0.28%
2023/09/26	0	104.00	4	104.38	105.00	-4	1,927	-0.21%
2023/09/25	1	105.00	0	0.00	105.00	1	1,946	0.05%
2023/09/22	0	0.00	0.1	103.00	104.00	-0.1	1,968	-0.01%
2023/09/21	0.1	103.50	7	103.86	104.50	-6.9	1,986	-0.35%
2023/09/20	2.2	104.76	1	104.50	104.50	1.2	2,008	0.06%
2023/09/19	5	106.00	0	0.00	105.00	5	2,037	0.25%
2023/09/18	0	106.00	0	0.00	106.00	0	2,063	0.00%
2023/09/15	0	0.00	2	107.00	107.50	-2	2,118	-0.09%
2023/09/14	0	0.00	0.2	106.17	106.00	-0.2	2,185	-0.01%
2023/09/13	0.1	105.50	2	105.00	105.50	-1.9	2,246	-0.08%
2023/09/12	34.1	104.75	5.1	104.22	105.50	29	2,378	1.22%
2023/09/11	9.9	104.41	18.3	104.10	103.50	-8.4	2,462	-0.34%
2023/09/08	1	112.98	9	112.11	112.00	-8	2,502	-0.32%
2023/09/07	10	112.60	3.3	112.00	112.00	6.7	2,555	0.26%
2023/09/06	10	112.50	12.5	111.75	112.50	-2.5	2,584	-0.10%
2023/09/05	0.8	112.00	1	111.50	111.50	-0.2	2,597	-0.01%
2023/09/04	5	110.00	1	110.00	110.00	4	2,623	0.15%
2023/09/01	0.1	110.67	0.1	111.50	109.50	0	2,648	0.00%
2023/08/31	10	112.00	7.1	112.49	112.50	3	2,686	0.11%
2023/08/30	1	108.50	0.1	109.50	110.50	0.9	2,901	0.03%
2023/08/29	0.1	108.50	0	0.00	108.50	0.1	2,970	0.00%
2023/08/28	2.2	108.52	8	107.50	107.50	-5.8	2,982	-0.19%
2023/08/25	0.2	110.83	4	109.75	109.50	-3.8	2,996	-0.13%
2023/08/24	14.2	113.54	1.7	112.88	113.00	12.5	3,022	0.41%
2023/08/23	0.2	110.00	5	110.90	111.00	-4.8	3,048	-0.16%
2023/08/22	2.2	110.20	7	109.44	109.50	-4.9	3,093	-0.16%
2023/08/21	5.1	108.70	4	109.00	109.50	1.1	3,098	0.03%
2023/08/18	5	110.50	0	110.69	109.00	5	3,115	0.16%
2023/08/17	0	110.15	5.1	109.90	110.50	-5.1	3,126	-0.16%
2023/08/16	1	107.01	9.1	107.40	109.50	-8.1	3,136	-0.26%
2023/08/15	11	108.73	2.4	108.93	109.00	8.7	3,184	0.27%
2023/08/14	1.5	107.75	4	107.50	106.00	-2.5	3,304	-0.08%
2023/08/11	13	109.88	1.1	109.55	109.50	11.9	3,336	0.36%
2023/08/10	14.7	110.10	0.2	110.00	110.00	14.6	3,363	0.43%
2023/08/09	3	113.00	3	113.17	113.00	0	3,386	0.00%
2023/08/08	4.1	113.51	2.5	113.40	113.50	1.6	3,388	0.05%
2023/08/07	12.3	114.49	23	113.76	115.50	-10.7	3,394	-0.32%
2023/08/04	18.2	115.57	16.2	114.72	116.00	2	3,376	0.06%
2023/08/02	6	113.42	14.1	112.46	111.00	-8.1	3,367	-0.24%
2023/08/01	31.5	112.81	29.1	112.71	112.50	2.4	3,403	0.07%
2023/07/31	65.9	118.21	38.6	118.06	117.50	27.3	3,353	0.82%
2023/07/28	7.4	110.86	12.1	110.87	112.50	-4.7	3,220	-0.15%
2023/07/27	38	113.95	18.1	113.00	112.50	19.9	3,182	0.62%
2023/07/26	81.4	113.52	54	116.87	111.00	27.4	3,086	0.89%
2023/07/25	54.1	116.28	59.2	114.87	118.00	-5.1	2,854	-0.18%
2023/07/24	13.2	109.17	15	108.40	107.50	-1.8	2,701	-0.07%
2023/07/21	13.1	109.73	35.5	109.83	112.00	-22.4	2,618	-0.86%
2023/07/20	20.1	103.58	20.7	105.41	104.50	-0.6	2,535	-0.02%
2023/07/19	5.1	104.29	23.1	103.09	103.00	-18	2,511	-0.72%
2023/07/18	71.2	106.46	5.1	106.30	106.50	66.1	2,489	2.65%
2023/07/17	5.1	103.60	6	104.17	103.00	-0.9	2,446	-0.04%
2023/07/14	3	104.50	1.7	104.63	104.50	1.3	2,435	0.05%
2023/07/13	2	104.75	10.1	103.21	103.00	-8.1	2,427	-0.33%
2023/07/12	1.2	102.57	17	102.53	102.50	-15.8	2,422	-0.65%
2023/07/11	18.3	103.99	2.7	103.86	104.00	15.6	2,412	0.65%
2023/07/10	4.3	103.02	15	103.20	103.00	-10.7	2,405	-0.45%
2023/07/07	1.7	104.93	16	104.84	105.00	-14.3	2,388	-0.60%
2023/07/06	2.9	106.39	21.1	106.45	106.00	-18.2	2,375	-0.76%
2023/07/05	1.3	108.29	11	108.82	108.50	-9.7	2,363	-0.41%
2023/07/04	6.1	108.98	12.2	108.48	108.50	-6.1	2,351	-0.26%
2023/07/03	3.1	110.82	2.1	110.00	110.00	1	2,327	0.04%
2023/06/30	5	108.10	4.1	107.15	110.00	0.9	2,304	0.04%
2023/06/29	3.3	106.64	1.1	108.00	107.00	2.2	2,278	0.10%
2023/06/28	0	106.00	2.1	106.00	105.50	-2.1	2,258	-0.09%
2023/06/27	4.1	104.74	24.2	104.18	103.50	-20.1	2,231	-0.90%
2023/06/26	10.6	105.65	13.1	106.00	106.00	-2.5	2,201	-0.11%
2023/06/21	32.8	110.90	242.1	110.06	108.50	-209.3	2,177	-9.61%	大賣/鉅額交易
2023/06/20	503.2	116.56	25.1	115.75	116.00	478.1	2,124	22.51%	大買/鉅額交易
2023/06/19	11	115.79	26.1	115.98	117.00	-15.2	2,055	-0.74%
2023/06/16	111	114.10	23.2	116.33	114.00	87.8	2,014	4.36%	大買/
2023/06/15	10.6	110.00	16.8	111.30	112.00	-6.2	1,879	-0.33%
2023/06/14	3	107.83	27.3	107.69	108.00	-24.3	1,799	-1.35%
2023/06/13	16.4	104.34	30	104.25	103.50	-13.6	1,717	-0.79%
2023/06/12	0	0.00	9.1	101.55	100.50	-9.1	1,659	-0.55%
2023/06/09	1.2	98.93	5	99.50	99.50	-3.8	1,624	-0.24%
2023/06/08	9.7	100.37	37	100.18	99.50	-27.4	1,607	-1.70%
2023/06/07	4	101.38	6.2	101.34	101.50	-2.2	1,583	-0.14%
2023/06/06	9.7	100.60	6.3	100.45	100.50	3.3	1,555	0.21%
2023/06/05	65.1	106.14	42.5	106.58	102.00	22.6	1,511	1.49%
2023/06/02	6	106.25	17.7	107.21	110.00	-11.7	1,283	-0.92%
2023/06/01	13	99.78	5	99.66	100.00	8	1,212	0.66%
2023/05/31	0	0.00	6	100.00	100.50	-6	1,195	-0.50%
2023/05/30	0.1	99.18	6	99.05	98.80	-5.9	1,170	-0.51%
2023/05/29	7.3	99.65	2.2	100.68	101.00	5.1	1,133	0.45%
2023/05/26	1.1	99.86	24	98.57	98.00	-23	1,084	-2.12%
2023/05/25	6.1	98.29	15	97.58	97.40	-8.9	1,029	-0.86%
2023/05/24	2	97.70	5	97.94	98.50	-3	1,014	-0.29%
2023/05/23	18	97.30	5.3	97.65	97.60	12.7	992	1.28%
2023/05/22	6.7	96.09	6	96.07	96.20	0.7	966	0.07%
2023/05/19	24.3	96.53	17	96.22	94.80	7.3	943	0.77%
2023/05/18	81.1	99.84	38.6	98.54	98.00	42.5	881	4.82%
2023/05/17	297.1	93.64	3.6	94.25	94.00	293.5	744	39.43%	大買/鉅額交易
2023/05/16	25.2	92.21	21.4	92.08	92.30	3.8	693	0.55%
2023/05/15	16.6	91.55	3.1	92.04	91.20	13.5	654	2.07%
2023/05/12	11	90.58	1.7	90.54	90.40	9.3	602	1.54%
2023/05/11	8	90.71	12	90.22	89.70	-4	586	-0.69%
2023/05/10	1.1	91.15	1	90.10	90.50	0.1	557	0.01%
2023/05/09	0	0.00	5.4	90.36	90.00	-5.4	540	-0.99%
2023/05/08	213.2	89.26	8.2	89.47	89.30	205	488	41.98%	大買/鉅額交易
2023/05/05	5.1	87.49	15	86.41	86.70	-9.9	406	-2.44%
2023/05/04	21.8	85.89	2.3	86.11	85.40	19.6	373	5.24%
2023/05/03	0	0.00	1	82.50	82.20	-1	328	-0.30%
2023/05/02	2.6	82.54	1	82.50	82.80	1.5	327	0.47%
2023/04/28	0.1	81.50	1	81.00	81.60	-0.9	326	-0.28%
2023/04/27	1	80.00	2	79.60	80.10	-1	322	-0.31%
2023/04/21	3	79.20	1.1	79.70	78.80	1.9	321	0.60%
2023/04/20	1	80.80	0	0.00	80.30	1	321	0.31%
2023/04/19	1	81.70	0	0.00	81.20	1	319	0.31%
2023/04/17	83	81.78	1	81.99	82.10	82	310	26.43%
2023/04/14	0.2	80.71	0	0.00	80.60	0.2	300	0.07%
2023/04/13	81	80.46	13	80.45	80.30	68	296	22.93%
2023/04/12	80	80.11	0.3	80.24	80.10	79.7	292	27.22%
2023/04/11	1	79.90	3	79.87	80.20	-2	291	-0.67%
2023/04/10	2	79.40	0	0.00	80.30	2	291	0.69%
2023/04/07	4	79.20	1	79.30	79.00	3	297	1.01%
2023/04/06	1	78.80	0.1	79.00	78.60	0.9	306	0.31%
2023/03/31	0	78.89	0.1	78.50	78.80	-0.1	317	-0.03%
2023/03/30	0.1	78.50	0	0.00	78.70	0.1	330	0.02%
2023/03/29	1	78.60	0	78.60	78.60	1	342	0.29%
2023/03/28	0.2	79.00	11	78.20	78.50	-10.8	356	-3.03%
2023/03/27	0	78.90	7	78.84	79.00	-7	366	-1.90%
2023/03/24	19	78.56	1	79.20	78.40	18	378	4.76%
2023/03/23	15	78.95	23	79.10	78.80	-8	386	-2.07%
2023/03/22	0.1	79.18	20	79.33	79.50	-19.9	393	-5.06%
2023/03/21	13.1	80.38	4.1	79.66	79.60	9	400	2.25%
2023/03/20	0	76.16	0.5	76.00	75.90	-0.4	388	-0.11%
2023/03/17	0	75.40	0.2	75.40	76.20	-0.2	385	-0.04%
2023/03/16	4	74.15	2	74.10	74.00	2	365	0.55%
2023/03/15	0	0.00	1	75.20	75.00	-1	362	-0.28%
2023/03/14	1	75.30	1	75.30	75.10	0	363	0.00%
2023/03/13	0	75.67	1	75.30	75.30	-1	362	-0.28%
2023/03/10	1	76.70	1	76.80	76.00	0	353	0.00%
2023/03/09	4	78.20	0.1	77.86	77.60	4	350	1.13%
2023/03/08	0	0.00	2	78.10	78.30	-2	351	-0.57%
2023/03/07	0.1	77.99	0	0.00	78.00	0.1	349	0.04%
2023/03/06	4.1	77.20	0	0.00	77.00	4.1	348	1.16%
2023/03/03	1	76.70	1	76.60	76.40	0	347	0.00%
2023/03/02	0	76.20	3	76.27	76.40	-3	348	-0.86%
2023/03/01	0	75.30	0	0.00	75.90	0	348	0.00%
2023/02/23	0	76.00	1	76.00	75.50	-1	346	-0.28%
2023/02/22	0	0.00	1	75.70	75.50	-1	346	-0.29%
2023/02/20	1	75.90	0	0.00	75.80	1	348	0.29%
2023/02/17	2	75.20	2	75.25	75.40	0	348	0.00%
2023/02/16	0	75.40	0	0.00	75.40	0	350	0.00%
2023/02/15	0.2	75.40	0	0.00	75.30	0.2	355	0.05%
2023/02/14	0	75.80	0	75.40	75.30	0	362	-0.01%
2023/02/13	5	74.30	2	74.90	75.00	3	370	0.82%
2023/02/10	1	74.51	1	74.80	74.60	0	376	0.00%
2023/02/09	1	75.30	0	75.40	75.30	1	376	0.26%
2023/02/08	0	0.00	1	75.50	75.30	-1	380	-0.27%
2023/02/07	0	0.00	4	74.98	74.90	-4	383	-1.04%
2023/02/06	2	75.15	4	74.93	74.90	-2	385	-0.52%
2023/02/03	1	74.50	2	75.20	75.40	-1	393	-0.25%
2023/02/02	0	0.00	4.1	74.97	75.20	-4.1	400	-1.01%
2023/02/01	0	0.00	2	74.20	74.20	-2	411	-0.49%
2023/01/31	1	74.00	0	0.00	74.30	1	418	0.24%
2023/01/30	5.1	73.96	10.1	73.85	74.40	-5.1	423	-1.19%
2023/01/17	2	73.00	0	0.00	73.00	2	424	0.47%
2023/01/16	5	72.92	0	0.00	72.80	5	431	1.16%
2023/01/13	2.1	72.56	1	72.20	72.20	1.1	439	0.24%
2023/01/12	1	72.50	0	0.00	72.30	1	466	0.21%
2023/01/11	7	72.49	0	0.00	72.10	7	476	1.47%
2023/01/10	0.1	73.40	2.1	72.91	73.00	-2.1	482	-0.42%
2023/01/09	6	71.53	0	0.00	71.70	6	485	1.24%
2023/01/05	0	0.00	4	71.20	71.30	-4	504	-0.79%
2023/01/04	0	0.00	1	71.00	71.30	-1	504	-0.20%
2022/12/28	7	70.30	3	69.97	69.80	4	507	0.79%
2022/12/27	0	0.00	0.3	71.30	71.20	-0.3	504	-0.06%
2022/12/26	0	0.00	0	70.30	70.40	0	495	0.00%
2022/12/23	0	0.00	0.3	69.99	70.00	-0.3	485	-0.07%
2022/12/22	0	0.00	8	69.64	70.20	-8	474	-1.69%
2022/12/21	2	69.10	21	68.90	68.80	-19	466	-4.07%
2022/12/19	6	69.28	1	69.10	70.00	5	442	1.13%
2022/12/16	0	0.00	7	69.19	68.70	-7	429	-1.63%
2022/12/15	0	0.00	4	69.58	69.50	-4	415	-0.96%
2022/12/14	3	70.10	0	0.00	69.60	3	401	0.75%
2022/12/13	0	0.00	56	69.85	69.80	-56	389	-14.39%
2022/12/12	6	70.83	0	0.00	70.50	6	376	1.59%
2022/12/08	1	69.00	0	0.00	68.90	1	361	0.28%
2022/12/07	3	68.80	0	0.00	68.60	3	363	0.83%
2022/12/06	4	69.50	1	69.80	69.10	3	360	0.83%
2022/12/05	0	0.00	0.1	70.50	70.60	-0.1	357	-0.02%
2022/12/02	0	0.00	1.3	70.36	70.10	-1.3	357	-0.36%
2022/12/01	5	69.92	4	69.85	70.10	1	358	0.28%
2022/11/30	2	69.10	1.6	69.53	69.90	0.4	355	0.11%
2022/11/29	1	67.90	0	0.00	68.50	1	351	0.28%
2022/11/28	0	0.00	2	67.90	68.20	-2	349	-0.57%
2022/11/25	5	68.42	3	68.27	68.40	2	348	0.57%
2022/11/24	0	68.00	0	0.00	68.00	0	348	0.00%
2022/11/23	0	67.50	0	0.00	67.80	0	344	0.00%
2022/11/21	1	67.70	11	67.55	67.00	-10	342	-2.92%
2022/11/18	0.1	67.50	45	67.50	67.40	-44.9	339	-13.24%
2022/11/17	2	67.20	21	67.50	67.30	-19	337	-5.64%
2022/11/16	0	67.60	65	67.56	67.00	-65	335	-19.35%
2022/11/15	0	0.00	8	67.50	67.40	-8	332	-2.41%
2022/11/14	0	0.00	21	67.51	67.40	-21	331	-6.34%
2022/11/11	0.1	67.50	73	67.50	67.20	-72.9	328	-22.18%
2022/11/10	0	0.00	84	67.03	67.00	-84	324	-25.86%
2022/11/09	1	66.80	300	66.58	66.50	-299	317	-94.14%	大賣/鉅額交易
2022/11/08	1	65.50	213	65.57	65.50	-212	309	-68.58%	大賣/鉅額交易
2022/11/07	0	0.00	62	65.51	65.40	-62	302	-20.53%
2022/11/04	0	65.62	0	0.00	65.30	0	300	0.01%
2022/11/03	1	65.50	6.1	66.05	65.80	-5.1	294	-1.72%
2022/11/02	0	0.00	6	65.97	66.10	-6	289	-2.07%
2022/11/01	0	66.20	0	0.00	66.30	0	284	0.00%
2022/10/31	0	0.00	1	66.20	66.20	-1	275	-0.36%
2022/10/28	3.2	65.57	0	0.00	65.10	3.2	271	1.18%
2022/10/26	3.1	65.99	0	0.00	65.30	3.1	256	1.20%
2022/10/25	3	66.27	0	0.00	66.20	3	247	1.21%
2022/10/24	0	0.00	2	65.60	66.00	-2	241	-0.83%
2022/10/20	7.1	64.33	0	0.00	63.60	7.1	222	3.18%
2022/10/19	1	67.70	0	0.00	67.00	1	194	0.51%
2022/10/18	2	67.30	2	67.35	68.00	0	182	0.00%
2022/10/14	0	0.00	1	65.80	65.40	-1	158	-0.63%
2022/10/13	1	65.00	0	0.00	64.40	1	144	0.71%
2022/10/12	3	65.43	2	65.40	65.90	1	139	0.72%
2022/10/11	1.1	65.72	1	65.60	65.60	0.1	138	0.06%
2022/10/06	1	67.40	30	67.51	67.70	-29	135	-21.43%
2022/10/05	0	0.00	12	67.95	67.90	-12	135	-8.85%
2022/10/04	0	67.90	0	0.00	68.20	0	133	0.00%
2022/10/03	2	67.60	1	67.90	67.60	1	134	0.75%
2022/09/30	0.1	66.95	6	69.00	69.50	-5.9	133	-4.44%
2022/09/29	1	67.11	0	0.00	67.30	1	131	0.78%
2022/09/28	6.1	68.19	0	0.00	66.80	6.1	130	4.68%
2022/09/27	0	69.80	0	0.00	69.70	0	124	0.03%
2022/09/26	1	70.02	28	70.23	70.00	-27	125	-21.49%
2022/09/23	0.1	71.40	2	71.00	70.80	-1.9	125	-1.55%
2022/09/22	1	70.81	0.8	71.14	71.40	0.3	126	0.20%
2022/09/21	1	71.30	1	71.30	71.30	0	125	0.00%
2022/09/20	0	72.00	16	71.19	71.60	-16	125	-12.75%
2022/09/19	1	71.30	12	71.30	71.10	-11	126	-8.69%
2022/09/16	1	71.60	4.2	71.50	71.40	-3.2	128	-2.46%
2022/09/15	0	71.90	0	0.00	72.00	0	133	0.00%
2022/09/14	0	72.00	4.3	71.86	71.70	-4.3	146	-2.95%
2022/09/13	0	72.60	0	0.00	72.70	0	149	0.00%
2022/09/12	0	72.40	3	72.33	72.40	-3	154	-1.91%
2022/09/08	0	0.00	1	71.90	71.70	-1	177	-0.56%
2022/09/07	4	71.63	1.1	71.66	71.70	2.9	179	1.62%
2022/09/01	3	73.37	8.5	73.07	73.10	-5.5	190	-2.89%
2022/08/30	1	73.00	1	72.90	72.90	0	191	0.00%
2022/08/29	0	73.00	2	72.80	72.90	-2	191	-1.03%
2022/08/26	1.5	73.30	2	73.20	73.40	-0.5	193	-0.26%
2022/08/25	4	72.93	0	0.00	72.80	4	194	2.06%
2022/08/23	0	0.00	1	72.90	72.80	-1	195	-0.51%
2022/08/22	1	73.00	1	73.10	73.30	0	195	0.00%
2022/08/18	0	0.00	2	73.20	73.10	-2	197	-1.01%
2022/08/17	2	73.10	0	0.00	73.10	2	197	1.01%
2022/08/11	0	0.00	3	72.40	72.40	-3	195	-1.53%
2022/08/10	0.1	72.30	0	0.00	72.00	0.1	196	0.05%
2022/08/09	1	72.40	0	0.00	72.30	1	197	0.51%
2022/08/05	1	72.00	13	71.82	72.20	-12	198	-6.06%
2022/08/04	8	71.29	9	71.26	71.50	-1	202	-0.49%
2022/08/03	0	0.00	2	72.50	72.70	-2	200	-1.00%
2022/08/02	8	72.10	2	72.55	72.70	6	204	2.93%
2022/08/01	0	0.00	1	73.70	73.90	-1	200	-0.50%
2022/07/29	12	73.81	0	0.00	73.50	12	202	5.92%
2022/07/28	0	0.00	3	73.80	73.70	-3	201	-1.49%
2022/07/27	6	73.10	2	73.20	73.30	4	202	1.97%
2022/07/26	1	73.50	0	0.00	73.40	1	202	0.49%
2022/07/25	0	0.00	1	72.70	73.60	-1	205	-0.49%
2022/07/22	11	72.60	0	0.00	72.80	11	208	5.29%
2022/07/21	1	72.50	0	0.00	72.60	1	217	0.46%
2022/07/20	0	72.30	0	0.00	72.00	0	217	0.01%
2022/07/18	0	0.00	22	71.89	72.00	-22	219	-10.03%
2022/07/14	0	0.00	27	72.11	72.20	-27	218	-12.33%
2022/07/13	0	0.00	1	72.00	72.20	-1	218	-0.46%
2022/07/11	0	0.00	1.1	71.71	71.70	-1.1	219	-0.48%
2022/07/07	0	0.00	18	71.03	71.00	-18	225	-7.99%
2022/07/06	0.1	71.00	0	0.00	70.70	0.1	230	0.02%
2022/07/05	30	71.89	1	71.30	71.80	29	230	12.59%
2022/07/01	1	70.60	1.1	70.41	70.40	0	231	-0.01%
2022/06/30	5.1	70.40	0	0.00	71.30	5.1	230	2.23%
2022/06/29	1	71.50	0	0.00	71.80	1	228	0.44%
2022/06/28	0.6	72.72	0	0.00	72.10	0.6	228	0.25%
2022/06/24	5	72.26	0	0.00	72.60	5	229	2.18%
2022/06/23	2.4	71.03	2	70.80	71.50	0.4	231	0.15%
2022/06/22	4	75.50	0	0.00	75.20	4	230	1.75%
2022/06/21	2.3	75.81	10	75.85	75.90	-7.7	222	-3.47%
2022/06/20	2	75.30	0	0.00	75.20	2	219	0.92%
2022/06/17	2	76.75	3	77.20	75.70	-1	219	-0.46%
2022/06/16	0	0.00	2	77.70	77.50	-2	202	-0.99%
2022/06/15	1	77.30	21	77.60	77.60	-20	233	-8.56%
2022/06/14	3.1	77.34	0	0.00	77.50	3.1	233	1.31%
2022/06/07	0	0.00	2	77.80	78.00	-2	231	-0.86%
2022/06/06	0	0.00	2	78.00	78.10	-2	233	-0.86%
2022/06/02	27	79.35	0	0.00	78.80	27	236	11.42%
2022/06/01	0	0.00	0	79.40	79.10	0	246	0.00%
2022/05/31	1	79.00	0	0.00	78.90	1	249	0.40%
2022/05/30	2	79.40	2	79.30	79.20	0	250	0.00%
2022/05/27	1.1	78.77	0	0.00	78.80	1.1	253	0.43%
2022/05/26	1	77.80	0	0.00	77.70	1	254	0.39%
2022/05/24	2	77.75	0	0.00	77.50	2	272	0.73%
2022/05/20	1.2	77.01	0	0.00	77.00	1.2	274	0.42%
2022/05/19	0	77.10	2	77.25	77.20	-2	284	-0.70%
2022/05/18	0	0.00	1	77.50	77.70	-1	291	-0.34%
2022/05/17	2	77.10	0	0.00	77.50	2	302	0.66%
2022/05/16	0	77.70	0	0.00	77.30	0	310	0.01%
2022/05/13	2	75.85	0.1	76.50	76.40	1.9	322	0.59%
2022/05/12	2.3	75.96	0	0.00	75.00	2.3	325	0.70%
2022/05/11	1	77.21	0	0.00	77.10	1	323	0.32%
2022/05/10	1.3	77.68	2	77.80	78.20	-0.7	322	-0.20%
2022/05/09	3.1	79.29	0	0.00	79.00	3.1	322	0.97%
2022/05/06	2	80.00	1	79.90	80.20	1	323	0.32%
2022/05/04	2	80.30	0	0.00	80.10	2	325	0.61%
2022/04/29	0.1	80.10	0	80.10	80.70	0.1	327	0.03%
2022/04/28	1	80.00	0	0.00	79.90	1	328	0.30%
2022/04/27	1.2	80.21	110	80.17	79.80	-108.8	325	-33.45%	大賣/鉅額交易
2022/04/26	0	81.50	0	0.00	81.00	0	316	0.00%
2022/04/25	0	0.00	4	80.85	80.60	-4	317	-1.26%
2022/04/22	1	81.30	2.2	81.58	81.80	-1.2	316	-0.37%
2022/04/21	0.2	81.90	3	81.73	81.90	-2.8	315	-0.90%
2022/04/19	0	81.20	1	81.20	81.50	-1	317	-0.31%
2022/04/18	0	0.00	6	81.67	81.20	-6	319	-1.88%
2022/04/15	0	0.00	1	81.40	81.10	-1	318	-0.31%
2022/04/14	0.3	81.57	1	81.80	81.30	-0.7	318	-0.23%
2022/04/13	3	81.54	0	0.00	81.80	3	316	0.96%
2022/04/12	0	0.00	17	80.19	80.20	-17	311	-5.46%
2022/04/11	0	80.30	1	80.40	80.40	-1	307	-0.32%
2022/04/08	2	80.55	26	80.58	80.50	-24	306	-7.83%
2022/04/07	1	80.51	0	0.00	81.20	1	304	0.34%
2022/04/01	0	81.25	0.4	81.00	80.90	-0.4	301	-0.13%
2022/03/29	1	81.00	0	0.00	80.60	1	302	0.33%
2022/03/28	1	80.30	0	0.00	81.00	1	302	0.33%
2022/03/25	0	81.50	0.3	81.60	80.90	-0.3	300	-0.09%
2022/03/23	6.1	80.51	0	0.00	80.60	6.1	313	1.96%
2022/03/22	20	80.35	0	0.00	80.30	20	323	6.19%
2022/03/21	25	81.04	0	0.00	80.80	25	327	7.64%
2022/03/18	1	80.10	0	0.00	80.10	1	327	0.31%
2022/03/16	44.1	80.75	0.7	80.90	80.80	43.3	301	14.39%
2022/03/15	0	81.40	0	0.00	80.80	0	300	0.00%
2022/03/14	20	81.50	6	81.15	81.00	14	302	4.64%
2022/03/10	2	81.50	0	0.00	81.40	2	302	0.66%
2022/03/08	0.4	80.80	0	0.00	80.60	0.4	299	0.13%
2022/03/07	26.2	80.30	8.3	80.50	80.50	17.9	296	6.04%
2022/03/04	13.3	82.23	3	82.17	82.30	10.3	287	3.56%
2022/03/03	0	0.00	0.1	83.00	82.70	-0.1	288	-0.03%
2022/03/02	3.1	82.71	1	82.60	82.70	2.1	290	0.72%
2022/03/01	2	83.15	4	83.20	83.20	-2	289	-0.69%
2022/02/25	3.1	82.41	0	0.00	82.40	3.1	288	1.07%
2022/02/24	6.1	82.94	4	82.75	82.70	2.1	285	0.74%
2022/02/23	0.2	83.80	0	0.00	83.60	0.2	272	0.08%
2022/02/22	0	0.00	10	83.35	83.40	-10	274	-3.64%
2022/02/21	1	83.30	4	83.30	83.50	-3	276	-1.09%
2022/02/18	1	83.40	5	83.36	83.40	-4	274	-1.46%
2022/02/17	1	83.40	0	0.00	83.40	1	272	0.37%
2022/02/16	9	83.50	4.1	83.49	83.50	4.9	265	1.85%
2022/02/15	4.1	83.61	0	0.00	83.50	4.1	258	1.59%
2022/02/14	8	84.00	2	84.00	84.10	6	247	2.42%
2022/02/10	0	85.00	4	84.55	84.40	-4	245	-1.63%
2022/02/09	1	84.50	4	84.60	84.30	-3	247	-1.21%
2022/02/08	1.1	84.43	4	84.45	84.60	-2.9	244	-1.20%
2022/02/07	1	84.60	2	84.50	84.50	-1	242	-0.42%
2022/01/26	2	84.65	4	84.60	84.60	-2	242	-0.82%
2022/01/25	0	0.00	1	84.70	84.60	-1	243	-0.41%
2022/01/24	42	85.19	4	84.80	84.90	38	244	15.54%
2022/01/21	0	0.00	2	85.05	84.90	-2	245	-0.81%
2022/01/20	3	85.20	1	85.10	85.10	2	241	0.83%
2022/01/19	11	85.10	1	84.80	85.30	10	241	4.14%
2022/01/18	22	85.00	0	0.00	85.20	22	240	9.14%
2022/01/17	2	84.70	0	0.00	84.60	2	239	0.83%
2022/01/14	0	85.00	0	0.00	84.80	0	242	0.00%
2022/01/12	3	85.50	0	0.00	85.50	3	256	1.17%
2022/01/11	3.1	84.99	1	85.00	85.00	2.1	257	0.82%
2022/01/10	5.1	84.47	0	0.00	84.50	5.1	256	1.98%
2022/01/07	4.2	84.19	4	84.10	84.10	0.2	256	0.08%
2022/01/06	0	0.00	5	84.26	84.10	-5	258	-1.93%
2022/01/05	0	0.00	6	84.20	84.50	-6	261	-2.29%
2022/01/04	0	84.90	6	84.50	84.50	-6	263	-2.28%
2022/01/03	2	84.80	3	84.63	84.60	-1	261	-0.38%
2021/12/30	0	0.00	2	84.60	84.80	-2	262	-0.76%
2021/12/29	0	0.00	2	84.50	84.70	-2	261	-0.76%
2021/12/28	1	84.30	5	84.50	84.50	-4	263	-1.52%
2021/12/27	0	0.00	3	84.50	84.40	-3	267	-1.12%
2021/12/24	0	0.00	5	84.18	84.30	-5	269	-1.85%
2021/12/23	2	84.40	0	84.50	84.20	2	269	0.73%
2021/12/22	0	0.00	2	84.20	84.40	-2	268	-0.74%
2021/12/21	2	84.40	6	83.90	84.50	-4	270	-1.48%
2021/12/20	1	83.70	3	83.67	83.80	-2	270	-0.74%
2021/12/17	1.1	83.72	1	83.50	83.30	0.1	266	0.03%
2021/12/16	1.1	84.00	14	83.77	83.60	-12.9	251	-5.10%
2021/12/15	15	84.22	2	84.10	84.10	13	241	5.37%
2021/12/14	6	84.80	3	84.83	84.60	3	234	1.28%
2021/12/13	0	85.10	6	85.10	85.00	-6	231	-2.59%
2021/12/10	6	85.30	8	85.20	85.20	-2	227	-0.88%
2021/12/09	18	85.60	106	85.45	85.70	-88	226	-38.93%	大賣/
2021/12/08	1.2	85.30	0	0.00	85.40	1.2	228	0.51%
2021/12/07	0	0.00	4	85.60	85.30	-4	228	-1.75%
2021/12/06	0	85.70	18	85.78	85.60	-18	225	-7.97%
2021/12/03	1	86.00	2	85.70	86.10	-1	226	-0.44%
2021/12/02	0	0.00	11	85.75	86.00	-11	226	-4.86%
2021/12/01	0	0.00	2	85.50	85.70	-2	226	-0.88%
2021/11/30	2	85.65	7	85.69	85.50	-5	227	-2.19%
2021/11/29	4	85.55	2	85.10	85.80	2	225	0.89%
2021/11/26	3	85.70	5	85.82	85.60	-2	224	-0.89%
2021/11/25	0	0.00	2	86.20	86.40	-2	221	-0.90%
2021/11/24	0	86.50	2	85.90	86.40	-2	220	-0.89%
2021/11/23	0	86.30	4	86.35	86.40	-4	221	-1.80%
2021/11/22	0	87.20	0	0.00	87.30	0	218	0.00%
2021/11/19	0	87.10	2	87.30	87.40	-2	221	-0.90%
2021/11/18	1	87.70	3	87.87	87.40	-2	218	-0.91%
2021/11/17	4	87.70	5	87.78	87.70	-1	216	-0.46%
2021/11/16	33	87.41	0	0.00	87.70	33	210	15.68%
2021/11/15	6	87.33	1	86.60	87.60	5	212	2.36%
2021/11/12	2	86.40	0	0.00	86.90	2	211	0.95%
2021/11/10	1	86.50	1	86.50	86.30	0	215	0.00%
2021/11/09	0	86.00	1	86.30	86.00	-1	215	-0.46%
2021/11/08	0	0.00	5	86.40	86.80	-5	212	-2.35%
2021/11/04	2	85.90	0	0.00	86.00	2	212	0.94%
2021/11/02	2	85.90	0	0.00	86.30	2	211	0.95%
2021/11/01	1.1	86.04	0	0.00	86.00	1.1	216	0.51%
2021/10/29	0	0.00	9	86.03	86.30	-9	217	-4.14%
2021/10/28	0	86.40	5	86.30	86.30	-5	217	-2.30%
2021/10/27	0	0.00	2	86.40	86.50	-2	219	-0.91%
2021/10/26	0	0.00	2	86.60	86.90	-2	228	-0.88%
2021/10/25	0	0.00	9	86.34	86.50	-9	232	-3.87%
2021/10/22	0	0.00	2	86.70	87.20	-2	238	-0.84%
2021/10/21	2	86.60	2	86.60	88.00	0	239	0.00%
2021/10/20	0	0.00	2	86.35	86.60	-2	228	-0.88%
2021/10/19	2	86.10	2	86.50	86.50	0	231	0.00%
2021/10/18	0	0.00	3	85.90	85.90	-3	236	-1.27%
2021/10/15	0	0.00	3	85.90	85.90	-3	247	-1.21%
2021/10/14	0	85.30	3	85.30	85.30	-3	257	-1.17%
2021/10/13	0	86.00	0	0.00	85.60	0	264	0.00%
2021/10/12	2	86.50	0	0.00	86.50	2	269	0.74%
2021/10/08	3	87.00	0	0.00	87.00	3	307	0.98%
2021/10/07	3	87.00	0	0.00	87.00	3	335	0.89%
2021/10/06	3	86.50	0	0.00	86.50	3	351	0.85%
2021/10/04	0	0.00	4	85.80	85.80	-4	375	-1.07%
2021/10/01	2	86.50	0	0.00	86.30	2	379	0.53%
2021/09/29	0	87.10	0	0.00	87.20	0	393	0.00%
2021/09/27	2	87.00	0	0.00	87.10	2	401	0.50%
2021/09/24	0.1	87.20	0	0.00	86.80	0.1	402	0.02%
2021/09/23	32	87.02	0	0.00	87.10	32	407	7.86%
2021/09/22	0	86.30	0	0.00	86.80	0	408	0.00%
2021/09/15	0	0.00	6	86.30	86.10	-6	419	-1.43%
2021/09/14	20	87.32	0	0.00	87.40	20	418	4.77%
2021/09/09	12	85.07	0	0.00	85.00	12	421	2.85%
2021/09/08	1	85.20	0	0.00	85.00	1	422	0.24%
2021/09/02	0	85.40	0.5	85.60	85.90	-0.5	424	-0.12%
2021/08/26	0	85.90	0	0.00	86.00	0	426	0.00%
2021/08/25	1.3	85.90	0	0.00	86.00	1.3	432	0.29%
2021/08/20	0	84.10	0	0.00	84.20	0	439	0.00%
2021/08/19	0.2	84.50	0	0.00	83.90	0.2	443	0.05%
2021/08/17	0	0.00	15	84.69	84.90	-15	443	-3.38%
2021/08/13	0.3	86.00	0	0.00	85.60	0.3	441	0.07%
2021/08/12	5	85.90	0.2	86.20	86.10	4.8	446	1.08%
2021/08/11	0	86.20	5	86.12	86.10	-5	449	-1.11%
2021/08/10	6	86.50	21	85.81	86.50	-15	453	-3.31%
2021/08/09	0	0.00	25	85.96	85.90	-25	463	-5.40%
2021/08/06	0	0.00	21	86.37	86.50	-21	474	-4.43%
2021/08/05	0	0.00	11.1	86.56	86.70	-11.1	482	-2.29%
2021/08/02	0	0.00	1.5	87.31	87.20	-1.5	506	-0.30%
2021/07/30	0	0.00	2	87.20	87.50	-2	511	-0.39%
2021/07/27	21	86.62	0	0.00	86.60	21	522	4.02%
2021/07/26	1	87.20	0	0.00	86.80	1	525	0.19%
2021/07/23	28	87.57	0	0.00	87.40	28	529	5.29%
2021/07/22	1	88.00	0	0.00	87.90	1	528	0.19%
2021/07/21	2	86.90	3	86.93	87.80	-1	525	-0.19%
2021/07/20	0	0.00	0.1	85.60	86.80	-0.1	521	-0.02%
2021/07/19	2	85.60	1	85.90	85.60	1	516	0.19%
2021/07/16	3	85.87	0	0.00	86.00	3	520	0.58%
2021/07/15	0.2	86.50	1	86.00	85.80	-0.8	518	-0.15%
2021/07/14	5	90.14	0	0.00	89.90	5	491	1.02%
2021/07/13	2.2	91.32	6	91.43	90.60	-3.8	484	-0.79%
2021/07/12	1	91.10	2	91.65	91.50	-1	470	-0.21%
2021/07/09	1	91.50	1	91.50	92.00	0	464	0.00%
2021/07/08	1.4	91.68	2	91.80	91.90	-0.6	461	-0.14%
2021/07/06	0	0.00	1	91.20	91.40	-1	455	-0.22%
2021/07/05	0	0.00	5	90.70	90.50	-5	451	-1.11%
2021/07/02	0	0.00	6	90.08	90.10	-6	448	-1.34%
2021/06/30	0	0.00	46	90.25	90.40	-46	447	-10.28%
2021/06/29	1	89.80	0	90.40	90.10	1	448	0.22%
2021/06/25	1	89.80	0	0.00	89.40	1	447	0.23%
2021/06/24	0	87.56	0	0.00	87.70	0	443	0.00%
2021/06/23	1	87.50	0	0.00	87.60	1	443	0.23%
2021/06/22	0	0.00	1	87.70	87.60	-1	446	-0.22%
2021/06/21	0	0.00	6	87.90	87.90	-6	446	-1.34%
2021/06/18	55	89.30	0	89.00	89.00	55	444	12.37%
2021/06/09	0	87.30	0	0.00	87.50	0	491	0.00%
2021/06/07	0	87.00	0	0.00	87.00	0	495	0.00%
2021/06/04	0	87.40	0	0.00	87.40	0	498	0.00%
2021/06/02	0	87.90	0	87.90	87.90	0	503	-0.01%
2021/06/01	0	88.50	0	0.00	88.50	0	501	0.00%
2021/05/31	1	87.60	0	0.00	87.70	1	502	0.20%
2021/05/28	0	86.70	1	86.90	86.80	-1	501	-0.20%
2021/05/26	1	86.80	0	0.00	86.90	1	505	0.20%
2021/05/25	1	87.00	0	0.00	86.60	1	511	0.20%
2021/05/24	0	86.40	0	0.00	86.40	0	512	0.00%
2021/05/21	1	85.60	0	0.00	86.40	1	515	0.19%
2021/05/20	1	86.30	0	0.00	85.70	1	517	0.19%
2021/05/19	0	86.70	0	0.00	86.50	0	516	0.01%
2021/05/17	69	86.44	0	0.00	85.90	69	529	13.03%
2021/05/14	1	87.80	0	0.00	88.00	1	521	0.19%
2021/05/13	6	86.07	3.5	86.01	85.70	2.5	512	0.49%
2021/05/12	1	87.00	5	86.75	86.10	-4	505	-0.79%
2021/05/11	0	0.00	7	89.07	88.20	-7	488	-1.43%
2021/05/10	0.5	90.90	16	91.14	91.20	-15.5	482	-3.21%
2021/05/07	0	0.00	5	90.80	91.20	-5	487	-1.02%
2021/05/06	3	90.87	3	91.10	90.90	0	484	0.00%
2021/05/04	0	0.00	1	89.50	88.60	-1	482	-0.21%
2021/04/29	1	91.00	0	0.00	91.70	1	485	0.21%
2021/04/27	23	91.31	0	0.00	91.30	23	498	4.61%
2021/04/23	0	0.00	3	90.27	90.90	-3	495	-0.61%
2021/04/22	2	91.80	0	0.00	89.80	2	497	0.40%
2021/04/21	4	91.08	1	91.30	91.20	3	489	0.61%
2021/04/20	0.1	90.90	4	90.80	90.70	-3.9	486	-0.80%
2021/04/19	2	91.25	2	89.00	91.00	0	486	0.00%
2021/04/16	2	88.10	0	0.00	88.10	2	475	0.42%
2021/04/15	3	87.80	2	88.00	87.90	1	480	0.21%
2021/04/14	10	87.50	0	0.00	87.30	10	477	2.09%
2021/04/13	10	87.70	2	87.70	87.30	8	483	1.66%
2021/04/12	0	0.00	3	87.97	87.70	-3	486	-0.62%
2021/04/09	1	86.80	0	0.00	86.90	1	485	0.21%
2021/04/08	1	87.30	0	0.00	87.50	1	482	0.21%
2021/04/07	0	0.00	1	87.40	87.20	-1	485	-0.21%
2021/04/06	0	0.00	0	87.90	87.50	0	484	0.00%
2021/04/01	0	0.00	5	87.58	87.90	-5	485	-1.03%
2021/03/29	3	88.10	0	0.00	87.90	3	492	0.61%
2021/03/26	1	87.80	0	0.00	87.80	1	498	0.20%
2021/03/25	50	87.52	18	87.37	87.40	32	513	6.23%
2021/03/24	25	87.64	0	0.00	87.70	25	525	4.76%
2021/03/23	6	87.68	0	0.00	87.30	6	553	1.08%
2021/03/22	7	88.21	0	0.00	88.20	7	564	1.24%
2021/03/19	0	0.00	2	88.30	87.80	-2	570	-0.35%
2021/03/18	0.1	87.60	0	0.00	87.60	0.1	552	0.01%
2021/03/17	49	87.54	1.1	87.78	87.20	47.9	551	8.69%
2021/03/16	1	87.70	0	0.00	87.40	1	555	0.18%
2021/03/15	0	0.00	0	87.60	87.50	0	554	0.00%
2021/03/12	1	86.30	0	0.00	86.70	1	551	0.18%
2021/03/11	2	85.80	0	0.00	85.90	2	554	0.36%
2021/03/10	0	0.00	3	85.90	85.60	-3	552	-0.54%
2021/03/09	2	86.00	0	87.90	86.10	2	549	0.36%
2021/03/08	1	86.70	0	0.00	86.10	1	549	0.18%
2021/03/04	0	85.70	3	86.10	86.30	-3	552	-0.54%
2021/02/25	0	0.00	1	87.00	86.50	-1	548	-0.18%
2021/02/19	0	0.00	3	85.20	86.00	-3	539	-0.56%
2021/02/18	1.1	85.83	0	0.00	85.80	1.1	536	0.21%
2021/02/17	6	86.13	1	86.00	86.80	5	532	0.94%
2021/02/04	0.2	83.60	0	0.00	84.20	0.2	525	0.03%
2021/02/03	1	83.80	0	0.00	84.40	1	523	0.19%
2021/02/02	0	0.00	2	83.60	83.60	-2	527	-0.38%
2021/02/01	0	83.50	3	83.40	83.50	-3	525	-0.57%
2021/01/28	0	0.00	2	84.10	84.00	-2	515	-0.39%
2021/01/27	2	84.40	0	0.00	84.10	2	512	0.39%
2021/01/25	1	84.20	7	84.53	84.50	-6	502	-1.19%
2021/01/20	0	0.00	5	85.92	85.20	-5	478	-1.05%
2021/01/19	3	87.00	0	0.00	87.00	3	466	0.64%
2021/01/18	0	0.00	7	85.90	86.00	-7	465	-1.50%
2021/01/08	2	86.20	10	86.20	86.60	-8	437	-1.83%
2021/01/07	1	86.70	0	0.00	86.70	1	432	0.23%
2021/01/06	4	87.38	0	0.00	87.30	4	426	0.94%
2021/01/05	1	87.50	0	0.00	87.90	1	417	0.24%
2021/01/04	1	87.80	1	87.80	87.90	0	421	0.00%
2020/12/31	0	0.00	5	87.50	87.70	-5	419	-1.19%
2020/12/30	18	87.50	0	0.00	87.70	18	417	4.31%
2020/12/29	0	0.00	9	87.38	87.40	-9	416	-2.16%
2020/12/28	0	0.00	22	87.99	87.80	-22	417	-5.26%
2020/12/25	39	88.23	0	0.00	87.90	39	413	9.43%
2020/12/23	6	86.40	3	86.80	86.30	3	403	0.74%
2020/12/22	2	88.50	50	87.82	87.20	-48	402	-11.94%
2020/12/21	56.1	88.43	7	88.26	88.60	49.1	404	12.14%
2020/12/18	0	0.00	48	86.99	87.00	-48	391	-12.25%
2020/12/17	0	0.00	118	87.54	87.10	-118	379	-31.11%	大賣/鉅額交易
2020/12/16	39	87.16	1	86.90	87.50	38	353	10.76%
2020/12/15	0	0.00	13	86.76	86.10	-13	343	-3.79%
2020/12/14	13	86.52	0	0.00	86.50	13	334	3.89%
2020/12/11	2	86.20	0	0.00	86.00	2	330	0.61%
2020/12/10	0	0.00	13	85.86	86.10	-13	328	-3.95%
2020/12/04	1	84.50	0	0.00	84.10	1	324	0.31%
2020/11/30	3	84.50	2	84.70	84.50	1	338	0.30%
2020/11/25	12	84.50	0	0.00	84.50	12	358	3.35%
2020/11/24	34	84.29	0	0.00	84.50	34	357	9.50%
2020/11/23	3	84.27	1	84.10	84.30	2	359	0.56%
2020/11/20	36	83.20	0	0.00	83.50	36	364	9.87%
2020/11/19	36	83.20	0	0.00	83.20	36	376	9.56%
2020/11/17	0	0.00	0.1	82.90	83.00	-0.1	437	-0.03%
2020/11/16	1	83.30	0	0.00	82.90	1	461	0.22%
2020/11/13	0	0.00	1	83.10	82.90	-1	478	-0.21%
2020/11/12	4	82.50	0	0.00	82.70	4	485	0.82%
2020/11/11	1	81.60	0	0.00	81.90	1	484	0.21%
2020/11/10	34	81.36	0	0.00	81.80	34	486	6.99%
2020/11/09	1	81.90	0	0.00	82.00	1	487	0.20%
2020/11/06	2	82.05	0	0.00	81.80	2	493	0.41%
2020/11/03	0	0.00	25	81.36	81.10	-25	557	-4.48%
2020/11/02	0	0.00	25	81.02	81.10	-25	565	-4.42%
2020/10/29	0.1	82.00	0	0.00	81.50	0.1	567	0.02%
2020/10/28	0.6	82.10	0	0.00	81.90	0.6	571	0.11%
2020/10/27	2	82.40	7	82.21	82.40	-5	572	-0.87%
2020/10/22	3	82.30	8	82.20	82.50	-5	605	-0.83%
2020/10/21	2	82.10	0	0.00	81.90	2	613	0.33%
2020/10/19	2	82.30	0	0.00	82.30	2	630	0.32%
2020/10/16	2	81.40	0	0.00	81.40	2	639	0.31%
2020/10/13	2	81.90	0	0.00	81.90	2	702	0.28%
2020/10/12	2	81.80	0	0.00	81.80	2	709	0.28%
2020/10/08	4	82.30	0	0.00	82.30	4	710	0.56%
2020/10/06	3	82.40	1	82.40	82.40	2	796	0.25%
2020/10/05	2	81.70	0	0.00	81.70	2	834	0.24%
2020/09/30	10	82.22	0	0.00	82.30	10	860	1.16%
2020/09/29	4	82.10	0	0.00	82.10	4	894	0.45%
2020/09/25	2	81.50	0	0.00	81.50	2	948	0.21%
2020/09/24	1	82.40	0	0.00	81.60	1	971	0.10%
2020/09/23	0	0.00	0.4	83.70	83.40	-0.4	979	-0.04%
2020/09/22	38	84.76	2	84.70	84.60	36	993	3.62%
2020/09/21	4	85.10	2	84.90	85.10	2	1,001	0.20%
2020/09/18	4	84.90	0	0.00	84.90	4	1,016	0.39%
2020/09/17	2	84.50	0	0.00	84.50	2	1,023	0.20%
2020/09/10	39	83.08	0	0.00	82.90	39	1,159	3.36%
2020/09/09	48	83.00	0	0.00	83.00	48	1,162	4.13%
2020/09/07	1	83.50	1	83.30	83.30	0	1,169	0.00%
2020/09/03	2	85.40	0	0.00	85.50	2	1,173	0.17%
2020/09/01	1	86.00	59	86.04	85.80	-58	1,195	-4.85%
2020/08/31	0	0.00	1	86.80	87.30	-1	1,200	-0.08%
2020/08/27	1	85.30	3	85.63	85.10	-2	1,194	-0.17%
2020/08/24	1	87.20	0	0.00	87.70	1	1,195	0.08%
2020/08/21	0	0.00	9	84.29	84.40	-9	1,156	-0.78%
2020/08/20	26	82.36	2	82.70	82.60	24	1,144	2.10%
2020/08/19	0	0.00	12	84.17	84.00	-12	1,122	-1.07%
2020/08/18	1	82.20	22	82.90	83.70	-21	1,105	-1.90%
2020/08/17	2	82.90	10	83.00	82.80	-8	1,100	-0.73%
2020/08/14	0	0.00	10	82.90	82.90	-10	1,100	-0.91%
2020/08/13	0	0.00	45	82.39	82.80	-45	1,099	-4.09%
2020/08/10	10	84.46	89	84.12	84.10	-79	1,091	-7.24%
2020/08/07	1	83.30	178	82.12	83.60	-177	1,079	-16.40%	大賣/鉅額交易
2020/08/06	2	81.60	4	81.50	82.00	-2	1,055	-0.19%
2020/08/03	4	80.73	0	0.00	80.20	4	1,112	0.36%
2020/07/31	0	0.00	1	80.90	81.00	-1	1,112	-0.09%
2020/07/30	0	0.00	2	80.60	80.50	-2	1,115	-0.18%
2020/07/28	1	80.80	0	0.00	80.50	1	1,107	0.09%
2020/07/27	1	81.00	30	81.15	80.00	-29	1,101	-2.63%
2020/07/24	1	81.30	0	0.00	81.00	1	1,094	0.09%
2020/07/23	12	82.44	0	0.00	82.40	12	1,087	1.10%
2020/07/22	1	82.00	0	0.00	82.20	1	1,105	0.09%
2020/07/21	3	83.60	0	0.00	82.70	3	1,098	0.27%
2020/07/20	4	82.75	1	83.20	83.30	3	1,080	0.28%
2020/07/17	3	81.03	0	0.00	80.40	3	1,054	0.28%
2020/07/16	2	80.85	1	81.20	80.80	1	1,057	0.09%
2020/07/15	0	0.00	12	81.38	81.20	-12	1,057	-1.13%
2020/07/14	2	81.05	0	0.00	80.90	2	1,060	0.19%
2020/07/13	11	83.27	0	0.00	83.10	11	1,044	1.05%
2020/07/10	8	88.68	11	88.78	88.30	-3	1,005	-0.30%
2020/07/09	11	89.05	1	88.70	89.20	10	973	1.03%
2020/07/08	0	0.00	1	87.40	89.50	-1	950	-0.11%
2020/07/07	1	87.00	0	0.00	87.80	1	919	0.11%
2020/07/06	0	0.00	7	86.83	87.10	-7	898	-0.78%
2020/07/03	11	85.50	3	85.00	85.20	8	873	0.92%
2020/07/02	0	0.00	3	83.43	84.10	-3	853	-0.35%
2020/07/01	2	82.50	6	82.45	82.50	-4	844	-0.47%
2020/06/30	0	0.00	3	81.67	81.30	-3	839	-0.36%
2020/06/24	1	81.50	1	81.50	81.20	0	825	0.00%
2020/06/23	88	80.95	1	81.40	81.30	87	824	10.55%
2020/06/22	15	80.14	0	0.00	80.30	15	813	1.84%
2020/06/19	3	80.77	5	81.10	78.50	-2	802	-0.25%
2020/06/17	0	0.00	2	80.90	80.90	-2	728	-0.27%
2020/06/16	2	80.20	2	80.35	80.20	0	744	0.00%
2020/06/15	30	79.90	5	80.70	79.90	25	773	3.23%
2020/06/12	2	79.00	0	0.00	79.90	2	777	0.26%
2020/06/11	5	80.10	1	80.50	80.10	4	786	0.51%
2020/06/09	1	81.80	0	0.00	81.70	1	815	0.12%
2020/06/08	5	81.90	12	81.75	81.90	-7	838	-0.84%
2020/06/05	0	0.00	4	80.70	80.70	-4	829	-0.48%
2020/06/04	1	79.40	5	79.70	79.70	-4	831	-0.48%
2020/06/03	1	79.60	0	0.00	79.40	1	840	0.12%
2020/06/02	3	79.80	0	0.00	79.50	3	833	0.36%
2020/06/01	2	79.80	1	80.10	79.80	1	831	0.12%
2020/05/29	0	0.00	5	81.00	81.00	-5	823	-0.61%
2020/05/28	5	78.50	6	79.05	78.60	-1	816	-0.12%
2020/05/25	1	77.90	26	78.18	78.40	-25	835	-2.99%
2020/05/21	3	78.70	1	78.80	79.00	2	840	0.24%
2020/05/19	7	78.13	0	0.00	78.50	7	846	0.83%
2020/05/18	0	0.00	70	77.80	77.90	-70	845	-8.28%
2020/05/14	0.2	78.50	0	0.00	78.00	0.2	844	0.02%
2020/05/12	0	0.00	1	77.90	78.20	-1	861	-0.12%
2020/05/08	2	78.80	5	79.00	78.40	-3	841	-0.36%
2020/05/07	0	0.00	3	81.10	81.00	-3	802	-0.37%
2020/05/05	0	0.00	1	81.50	81.50	-1	810	-0.12%
2020/05/04	20	81.00	0	0.00	80.80	20	822	2.43%
2020/04/30	5	80.78	7	81.30	81.30	-2	820	-0.24%
2020/04/29	2	80.65	0	0.00	80.20	2	827	0.24%
2020/04/27	0	0.00	13	81.75	80.90	-13	873	-1.49%
2020/04/24	1	79.50	5	79.80	79.70	-4	889	-0.45%
2020/04/23	3	79.47	25	79.62	79.20	-22	940	-2.34%
2020/04/22	0	0.00	18	78.67	79.00	-18	942	-1.91%
2020/04/21	2	78.80	1	79.00	78.00	1	933	0.11%
2020/04/20	0	0.00	1	79.20	79.60	-1	922	-0.11%
2020/04/17	10	79.27	0	0.00	79.20	10	916	1.09%
2020/04/16	0	0.00	1	78.70	78.20	-1	907	-0.11%
2020/04/15	2	76.95	8	77.10	79.20	-6	900	-0.67%
2020/04/13	3	75.30	5	75.80	75.90	-2	874	-0.23%
2020/04/10	4	75.45	5	75.50	75.80	-1	872	-0.11%
2020/04/09	11	76.34	10	76.02	75.20	1	870	0.11%
2020/04/08	1	76.00	1	75.40	75.80	0	864	0.00%
2020/04/06	0	0.00	2	75.60	75.40	-2	855	-0.23%
2020/04/01	137	73.60	3	73.30	74.00	134	844	15.87%	大買/鉅額交易
2020/03/31	1	73.50	11	73.44	73.60	-10	833	-1.20%
2020/03/30	0	0.00	8	71.70	73.00	-8	822	-0.97%
2020/03/25	1	73.00	0	0.00	72.70	1	805	0.12%
2020/03/23	0	0.00	1	68.20	71.00	-1	779	-0.13%
2020/03/20	4	71.20	1	70.40	71.80	3	771	0.39%
2020/03/19	3	67.83	0	0.00	67.00	3	755	0.40%
2020/03/18	0	0.00	1	72.40	71.60	-1	720	-0.14%
2020/03/17	1	72.50	156	73.06	72.90	-155	706	-21.94%	大賣/鉅額交易
2020/03/16	0	0.00	232	74.70	74.50	-232	690	-33.59%	大賣/鉅額交易
2020/03/13	0	0.00	10	71.16	74.40	-10	671	-1.49%
2020/03/12	0	0.00	185	76.10	75.50	-185	643	-28.75%	大賣/鉅額交易
2020/03/11	0	0.00	5	79.40	79.30	-5	613	-0.81%
2020/03/10	0	0.00	8	79.45	80.40	-8	604	-1.32%
2020/03/06	1	80.00	1	80.00	80.20	0	586	0.00%
2020/03/04	0	0.00	82	80.38	80.20	-82	587	-13.95%
2020/03/02	0	0.00	4	79.65	80.10	-4	575	-0.70%
2020/02/24	2	79.30	10	79.45	79.50	-8	546	-1.46%
2020/02/20	0	0.00	36	80.88	80.60	-36	538	-6.69%
2020/02/19	0	0.00	5	81.14	81.40	-5	538	-0.93%
2020/02/17	2	81.30	0	0.00	81.10	2	536	0.37%
2020/02/14	5	82.50	2	82.95	82.30	3	532	0.56%
2020/02/10	2	79.10	0	0.00	78.90	2	508	0.39%
2020/02/07	8	80.00	1	79.60	79.10	7	508	1.38%
2020/02/06	0	0.00	3	79.20	80.30	-3	506	-0.59%
2020/02/05	6	79.47	17	79.28	78.90	-11	508	-2.16%
2020/02/04	2	80.00	2	80.00	80.20	0	505	0.00%
2020/02/03	1	78.50	54	79.66	80.00	-53	510	-10.38%
2020/01/31	42	80.31	112	80.49	81.00	-70	499	-14.02%	大賣/
2020/01/30	2	80.00	4	78.93	80.10	-2	479	-0.42%
2020/01/20	1	82.10	7	83.06	82.40	-6	443	-1.35%
2020/01/17	6	80.10	8	81.15	81.90	-2	407	-0.49%
2020/01/16	0	0.00	1	76.60	77.10	-1	355	-0.28%
2020/01/15	0	0.00	1	75.90	75.70	-1	354	-0.28%
2020/01/13	1	75.60	0	0.00	75.50	1	361	0.28%
2020/01/10	2	75.25	0	0.00	75.30	2	371	0.54%
2020/01/09	3	74.40	61	74.37	74.30	-58	369	-15.69%
2020/01/08	1	74.40	0	0.00	74.30	1	371	0.27%
2020/01/07	2	74.15	0	0.00	74.50	2	369	0.54%
2020/01/06	0	0.00	1	74.80	74.50	-1	372	-0.27%
2020/01/03	0.2	75.10	0	0.00	75.20	0.2	370	0.05%
2019/12/26	0	0.00	5	75.60	75.30	-5	371	-1.35%
2019/12/24	1	75.10	0	0.00	75.20	1	374	0.27%
2019/12/18	1	75.30	0	0.00	75.10	1	378	0.26%
2019/12/17	6	75.18	24	75.07	75.10	-18	380	-4.73%
2019/12/13	0.2	74.50	1	74.50	74.60	-0.8	377	-0.21%
2019/12/12	2	74.50	0	0.00	74.60	2	374	0.53%
2019/12/10	1	74.70	0	0.00	74.50	1	379	0.26%
2019/12/06	42	74.50	0	0.00	74.70	42	392	10.69%
2019/12/03	3	74.27	77	74.27	74.20	-74	388	-19.05%
2019/12/02	0.2	74.70	0	0.00	74.80	0.2	382	0.05%
2019/11/28	0.2	75.70	0	0.00	75.70	0.2	373	0.05%
2019/11/25	5	76.30	0	0.00	75.60	5	378	1.32%
2019/11/22	0	0.00	1	76.10	76.20	-1	372	-0.27%
2019/11/20	1	76.20	7.1	76.31	75.70	-6.1	370	-1.64%
2019/11/19	0	0.00	10	75.60	75.70	-10	368	-2.72%
2019/11/18	1.2	75.62	0	0.00	75.20	1.2	367	0.33%
2019/11/15	0	0.00	1.6	75.13	75.10	-1.6	363	-0.43%
2019/11/13	0	0.00	16	74.57	74.70	-16	359	-4.45%
2019/11/08	0	0.00	79	74.86	74.80	-79	363	-21.71%
2019/11/05	0	0.00	2	75.80	75.50	-2	363	-0.55%
2019/11/04	11	76.09	0	0.00	76.00	11	367	3.00%
2019/10/30	2	73.80	0	0.00	73.70	2	351	0.57%
2019/10/16	41	73.66	1	73.20	73.20	40	367	10.88%
2019/10/15	51	73.31	0	0.00	73.40	51	368	13.82%
2019/10/14	0	0.00	2	72.80	73.20	-2	382	-0.52%
2019/10/03	25	72.48	0	0.00	72.70	25	458	5.45%
2019/09/25	10	73.50	0	0.00	73.40	10	481	2.08%
2019/09/12	1	72.80	0	0.00	72.80	1	529	0.19%
2019/09/11	52	72.38	0	0.00	73.80	52	529	9.82%
2019/09/10	50	72.50	0	0.00	72.50	50	524	9.53%
2019/09/06	0	0.00	2	73.00	72.80	-2	537	-0.37%
2019/09/05	0	0.00	3	73.03	73.00	-3	547	-0.55%
2019/08/30	0	0.00	2	72.90	73.00	-2	575	-0.35%
2019/08/29	18	72.50	3	72.00	71.90	15	579	2.59%
2019/08/28	20	73.00	0	0.00	72.80	20	602	3.32%
2019/08/26	41	72.67	0	0.00	72.50	41	647	6.33%
2019/08/23	6	72.90	0	0.00	73.50	6	659	0.91%
2019/08/22	0	0.00	2	73.10	72.90	-2	667	-0.30%
2019/08/21	24	72.55	0	0.00	72.50	24	672	3.57%
2019/08/20	17	72.30	0	0.00	72.50	17	687	2.47%
2019/08/19	23	72.60	0	0.00	72.30	23	697	3.30%
2019/08/16	28	72.80	0	0.00	72.60	28	710	3.94%
2019/08/15	24	73.70	0	0.00	72.80	24	751	3.19%
2019/08/14	1	73.80	0	0.00	73.90	1	754	0.13%
2019/08/13	31	74.01	0	0.00	73.30	31	761	4.07%
2019/08/12	0	0.00	1	74.30	74.20	-1	769	-0.13%
2019/08/08	20	72.70	3	72.87	73.30	17	779	2.18%
2019/08/06	43	70.26	7	69.67	71.90	36	811	4.44%
2019/08/05	23	71.90	0	0.00	71.20	23	811	2.83%
2019/08/02	38	72.86	3	71.90	71.90	35	844	4.14%
2019/08/01	33	73.60	0	0.00	73.00	33	839	3.93%
2019/07/31	22	72.60	0	0.00	73.60	22	839	2.62%
2019/07/30	39	72.60	38	72.63	72.60	1	843	0.12%
2019/07/26	3	73.00	0	0.00	73.00	3	883	0.34%
2019/07/25	0	0.00	3	71.60	71.90	-3	880	-0.34%
2019/07/24	0	0.00	3	71.63	71.60	-3	873	-0.34%
2019/07/23	0	0.00	1	72.20	72.40	-1	865	-0.12%
2019/07/19	3	73.47	0	0.00	72.50	3	859	0.35%
2019/07/17	2	73.65	0	0.00	73.30	2	854	0.23%
2019/07/16	1	73.40	0	0.00	73.20	1	850	0.12%
2019/07/11	3	73.80	40	73.84	73.80	-37	834	-4.43%
2019/07/10	0	0.00	1	77.80	77.30	-1	811	-0.12%
2019/07/09	0	0.00	10	76.86	76.80	-10	785	-1.27%
2019/07/04	0	0.00	2	76.90	76.90	-2	774	-0.26%
2019/07/01	0	0.00	1	76.70	76.30	-1	769	-0.13%
2019/06/28	0	0.00	69	76.49	76.70	-69	766	-9.01%
2019/06/27	0	0.00	10	76.80	77.00	-10	768	-1.30%
2019/06/24	2	75.40	11	75.60	75.40	-9	767	-1.17%
2019/06/21	0	0.00	11	75.03	75.30	-11	766	-1.43%
2019/06/19	2	74.65	2	74.90	74.60	0	783	0.00%
2019/06/17	2	73.70	0	0.00	73.20	2	778	0.26%
2019/06/10	0	0.00	65	73.61	73.60	-65	830	-7.83%
2019/06/05	1	73.60	0	0.00	73.40	1	839	0.12%
2019/06/04	1	74.80	0	0.00	73.60	1	834	0.12%
2019/06/03	0	0.00	3	75.77	76.30	-3	817	-0.37%
2019/05/31	0	0.00	1	75.00	75.00	-1	804	-0.12%
2019/05/30	0	0.00	1	73.10	73.20	-1	787	-0.13%
2019/05/29	0	0.00	1	73.90	73.60	-1	780	-0.13%
2019/05/28	2	73.40	9	73.52	73.90	-7	774	-0.90%
2019/05/27	1	73.50	1	73.70	73.60	0	771	0.00%
2019/05/24	0	0.00	28	75.03	74.40	-28	757	-3.70%
2019/05/23	11	74.40	2	74.70	74.90	9	747	1.20%
2019/05/22	178	74.95	0	0.00	74.40	178	736	24.17%	大買/鉅額交易
2019/05/20	2	73.40	4	72.70	72.30	-2	698	-0.29%
2019/05/17	0	0.00	6	72.80	72.70	-6	689	-0.87%
2019/05/16	2	72.50	2	72.80	72.70	0	679	0.00%
2019/05/15	31	72.60	2.2	72.72	72.00	28.8	663	4.34%
2019/05/14	0	0.00	4	69.98	71.60	-4	642	-0.62%
2019/05/13	6	70.45	0	0.00	70.20	6	630	0.95%
2019/05/10	85	70.89	6	70.98	70.00	79	629	12.55%
2019/05/08	0	0.00	1	69.80	69.70	-1	602	-0.17%
2019/05/07	53	69.82	1	69.80	69.90	52	600	8.67%
2019/05/06	2	68.95	15	68.90	68.80	-13	597	-2.18%
2019/05/03	252	69.79	4	69.85	69.50	248	592	41.83%	大買/鉅額交易
2019/05/02	0.2	67.80	0	0.00	67.80	0.2	558	0.04%
2019/04/29	51	67.74	0	0.00	67.90	51	565	9.02%
2019/04/26	0	0.00	1	67.60	67.80	-1	564	-0.18%
2019/04/17	2	67.80	0	0.00	67.70	2	556	0.36%
2019/04/16	47	67.67	0	0.00	68.00	47	550	8.54%
2019/04/08	3	67.80	0	0.00	67.70	3	524	0.57%
2019/03/29	3	67.80	1	67.90	67.90	2	500	0.40%
2019/03/28	0	0.00	1	67.50	67.40	-1	488	-0.20%
2019/03/27	5	67.00	1	67.00	67.00	4	478	0.84%
2019/03/26	0	0.00	2	67.00	66.90	-2	476	-0.42%
2019/03/25	1	66.40	0	0.00	66.90	1	470	0.21%
2019/03/22	1	67.10	1	67.60	67.30	0	459	0.00%
2019/03/13	0	0.00	14	65.60	65.20	-14	350	-4.00%
2019/03/12	0	0.00	2	65.50	65.60	-2	337	-0.59%
2019/03/11	0.2	66.00	0	0.00	66.00	0.2	321	0.06%
2019/03/07	1	66.20	4	66.50	66.50	-3	320	-0.94%
2019/03/06	0	0.00	0.2	66.00	66.00	-0.2	309	-0.08%
2019/03/05	1	66.00	0	0.00	65.80	1	300	0.33%
2019/03/04	10	65.30	180	65.34	66.00	-170	292	-58.19%	大賣/鉅額交易
2019/02/21	0	0.00	1	65.40	65.50	-1	276	-0.36%
2019/02/20	57	65.13	0	0.00	65.40	57	272	20.95%
2019/01/30	7	63.97	0	0.00	64.60	7	264	2.65%
2019/01/22	0	0.00	93	63.56	63.80	-93	253	-36.73%
2019/01/15	0	0.00	102	62.70	62.60	-102	246	-41.30%	大賣/鉅額交易
2019/01/14	0	0.00	44	62.77	62.50	-44	245	-17.94%
2019/01/11	1	63.20	0	0.00	62.80	1	249	0.40%
2019/01/10	1	62.50	29	62.50	62.80	-28	247	-11.32%
2019/01/08	0	0.00	29	61.65	61.60	-29	246	-11.78%
2018/12/28	0	0.00	1	61.50	61.50	-1	278	-0.36%
2018/12/27	1	61.20	44	61.22	61.30	-43	289	-14.87%
2018/12/25	0	0.00	0	61.20	61.10	0	290	-0.01%
2018/12/22	3	61.80	0	0.00	61.40	3	291	1.03%
2018/12/17	2	61.80	0	0.00	61.80	2	296	0.68%
2018/12/11	0	0.00	14	61.95	62.10	-14	299	-4.67%
2018/12/10	0	0.00	34	61.65	61.60	-34	300	-11.31%
2018/12/07	0	0.00	20	61.82	61.70	-20	303	-6.59%
2018/12/04	0	0.00	2	62.80	62.30	-2	315	-0.63%
2018/12/03	0	0.00	0.1	63.10	63.10	-0.1	319	-0.05%
2018/11/29	1	62.40	0	0.00	62.00	1	318	0.31%
2018/11/16	1	61.90	1	62.00	61.80	0	348	0.00%
2018/11/07	2	64.30	0	0.00	64.50	2	348	0.57%
2018/11/06	0	0.00	20	64.71	64.60	-20	357	-5.60%
2018/11/05	0	0.00	3	63.43	63.90	-3	368	-0.81%
2018/11/02	2	62.70	12	62.93	62.80	-10	361	-2.76%
2018/10/30	1	60.70	0	0.00	60.70	1	362	0.28%
2018/10/29	1	60.80	0	0.00	60.90	1	366	0.27%
2018/10/26	0	0.00	79	61.08	61.00	-79	371	-21.29%
2018/10/25	0	0.00	23	61.00	61.30	-23	369	-6.22%
2018/10/23	0	0.00	44	61.93	61.70	-44	366	-11.99%
2018/10/16	0	0.00	43	62.23	62.60	-43	367	-11.69%
2018/10/15	0	0.00	18	62.03	62.00	-18	369	-4.87%
2018/10/12	0	0.00	60	61.58	61.70	-60	371	-16.17%
2018/10/11	10	60.89	4	61.50	61.00	6	372	1.61%
2018/10/09	0	0.00	39	62.83	62.80	-39	356	-10.94%
2018/10/08	0	0.00	4	62.90	62.90	-4	368	-1.08%
2018/09/25	0	0.00	3	64.37	64.30	-3	435	-0.69%
2018/09/20	0	0.00	19	64.26	64.10	-19	446	-4.26%
2018/09/18	0	0.00	16	64.43	64.40	-16	460	-3.48%
2018/09/17	2	65.00	0	0.00	64.80	2	465	0.43%
2018/09/14	1	65.30	0	0.00	65.50	1	466	0.21%
2018/09/12	0	0.00	2	64.40	64.60	-2	466	-0.43%
2018/09/06	1	64.30	0	0.00	64.20	1	457	0.22%
2018/09/05	64	65.21	0	0.00	64.90	64	457	13.99%
2018/08/29	0	0.00	1	65.00	65.10	-1	478	-0.21%
2018/08/22	1	63.90	0	0.00	63.80	1	572	0.17%
2018/08/21	1	64.00	5	64.22	64.10	-4	577	-0.69%
2018/08/15	1	63.30	0	0.00	62.60	1	575	0.17%
2018/08/14	1	63.00	1	63.40	63.30	0	573	0.00%
2018/08/13	58	63.06	1	63.20	63.20	57	571	9.97%
2018/08/10	0	0.00	13	63.01	63.50	-13	563	-2.31%
2018/08/08	2	61.90	0	0.00	61.80	2	547	0.37%
2018/08/07	5	61.70	0	0.00	61.60	5	548	0.91%
2018/08/03	0	0.00	20	61.85	61.90	-20	553	-3.61%
2018/08/02	1	61.80	0	0.00	61.90	1	554	0.18%
2018/08/01	0	0.00	40	62.30	62.20	-40	563	-7.10%
2018/07/24	24	61.52	0	0.00	61.90	24	569	4.21%
2018/07/23	5	61.42	0	0.00	61.20	5	568	0.88%
2018/07/18	1	62.10	0	0.00	62.10	1	577	0.17%
2018/07/16	1	62.40	0	0.00	62.50	1	579	0.17%
2018/07/13	1	66.60	0	0.00	66.90	1	569	0.18%
2018/07/12	0	0.00	6	66.72	66.80	-6	546	-1.10%
2018/07/11	0	0.00	2	66.75	66.60	-2	539	-0.37%
2018/07/09	9	65.47	0	0.00	65.30	9	533	1.69%
2018/07/06	9	65.10	0	0.00	65.30	9	535	1.68%
2018/07/03	0	0.00	2	65.70	65.20	-2	556	-0.36%
2018/07/02	0	0.00	1	66.80	66.40	-1	553	-0.18%
2018/06/29	3	65.00	1	65.60	65.90	2	556	0.36%
2018/06/28	16	64.72	0	0.00	64.70	16	556	2.87%
2018/06/27	1	65.80	0	0.00	65.80	1	563	0.18%
2018/06/26	0	0.00	1	65.90	65.90	-1	574	-0.17%
2018/06/21	29	66.87	0	0.00	66.70	29	631	4.59%
2018/06/20	1	66.00	0	0.00	66.20	1	652	0.15%
2018/06/15	0	0.00	5	66.40	66.30	-5	663	-0.75%
2018/06/13	1	66.80	3	66.70	66.60	-2	690	-0.29%
2018/06/08	1	66.50	2	66.60	66.30	-1	708	-0.14%
2018/06/06	2	67.30	2	67.40	67.50	0	709	0.00%
2018/06/05	0	0.00	2	67.00	66.90	-2	704	-0.28%
2018/06/04	1	67.40	4	67.33	67.20	-3	698	-0.43%
2018/06/01	7	67.63	1	68.30	67.00	6	693	0.86%
2018/05/31	7	66.11	6	66.05	66.90	1	650	0.15%
2018/05/30	1	64.20	0	0.00	64.30	1	610	0.16%
2018/05/28	0	0.00	1	64.60	64.80	-1	611	-0.16%
2018/05/24	0	0.00	9	63.80	63.80	-9	615	-1.46%
2018/05/23	0	0.00	2	64.30	63.80	-2	620	-0.32%
2018/05/16	53	64.10	20	64.20	64.30	33	625	5.28%
2018/05/14	1	64.20	8	64.10	64.20	-7	644	-1.09%
2018/05/11	8	64.30	0	0.00	64.10	8	639	1.25%
2018/05/10	20	64.76	5	64.70	64.70	15	636	2.36%
2018/05/09	20	65.00	14	64.95	64.90	6	634	0.95%
2018/05/07	0	0.00	8	64.50	64.50	-8	631	-1.27%
2018/05/04	13	64.45	1	64.40	64.20	12	631	1.90%
2018/05/03	25	63.85	0	0.00	63.70	25	631	3.96%
2018/04/27	0	0.00	2	62.90	63.00	-2	647	-0.31%
2018/04/24	1	64.00	0	0.00	63.60	1	665	0.15%
2018/04/23	1	64.60	1	65.00	64.60	0	673	0.00%
2018/04/19	0	0.00	6	64.10	63.90	-6	674	-0.89%
2018/04/18	42	64.03	0	0.00	63.90	42	674	6.22%
2018/04/17	0	0.00	3	63.67	63.80	-3	671	-0.45%
2018/04/16	0	0.00	4	64.23	64.10	-4	672	-0.59%
2018/04/13	40	63.44	0	0.00	63.50	40	663	6.03%
2018/04/12	44	63.04	0	0.00	63.20	44	663	6.63%
2018/04/11	2	63.10	17	63.00	63.10	-15	664	-2.26%
2018/04/10	52	63.61	121	62.74	62.70	-69	667	-10.34%	大賣/
2018/04/03	2	63.70	0	0.00	63.70	2	650	0.31%
2018/04/02	68	63.88	0	0.00	63.80	68	649	10.48%
2018/03/30	2	64.10	1	64.00	64.10	1	643	0.16%
2018/03/29	72	63.55	0	0.00	63.70	72	627	11.48%
2018/03/28	0	0.00	1	63.00	63.10	-1	615	-0.16%
2018/03/27	67	63.07	20	63.00	62.90	47	603	7.79%
2018/03/26	4	62.90	4	63.35	62.70	0	587	0.00%
2018/03/23	7	62.09	1	61.90	62.00	6	546	1.10%
2018/03/22	11	61.94	1	61.80	61.90	10	526	1.90%
2018/03/21	3	62.00	1	62.00	61.80	2	517	0.39%
2018/03/19	5	61.80	1	62.00	61.80	4	517	0.77%
2018/03/16	97	61.33	0	0.00	61.20	97	496	19.54%
2018/03/15	31	61.46	0	0.00	61.60	31	488	6.34%
2018/03/14	6	61.48	1	61.40	61.60	5	482	1.04%
2018/03/13	14	60.54	2	60.40	60.50	12	472	2.54%
2018/03/09	0	0.00	23	60.05	60.00	-23	465	-4.94%
2018/03/07	1	60.00	0	0.00	59.60	1	467	0.21%
2018/03/06	1	60.00	0	0.00	59.90	1	480	0.21%
2018/03/05	5	59.60	14	59.66	59.90	-9	489	-1.84%
2018/03/02	1	60.00	0	0.00	60.00	1	493	0.20%
2018/03/01	0	0.00	1	60.40	60.50	-1	499	-0.20%
2018/02/27	1	60.30	0	0.00	60.50	1	503	0.20%
2018/02/23	1	60.00	0	0.00	59.90	1	631	0.16%
2018/02/22	0	0.00	2	60.00	60.10	-2	630	-0.32%
2018/02/21	0	0.00	2	59.35	59.40	-2	629	-0.32%
2018/02/08	1	58.00	1	58.30	58.00	0	632	0.00%
2018/02/07	1	58.40	0	0.00	58.30	1	631	0.16%
2018/02/06	1	57.90	4	58.30	57.90	-3	640	-0.47%
2018/02/05	0	0.00	4	59.40	59.70	-4	626	-0.64%
2018/02/02	0	0.00	3	59.90	60.00	-3	625	-0.48%
2018/02/01	1	60.00	0	0.00	59.80	1	629	0.16%
2018/01/31	0	0.00	12	59.35	59.90	-12	628	-1.91%
2018/01/30	1	60.00	1	60.00	59.80	0	627	0.00%
2018/01/29	1	60.90	0	0.00	60.80	1	619	0.16%
2018/01/25	1	61.00	0	0.00	60.90	1	611	0.16%
2018/01/23	5	61.52	2	61.55	61.30	3	620	0.48%
2018/01/22	10	61.34	3	61.37	61.20	7	613	1.14%
2018/01/19	2	60.40	5	60.60	60.60	-3	607	-0.49%
2018/01/18	0	0.00	1	61.00	60.80	-1	601	-0.17%
2018/01/17	5	61.56	5	60.98	61.50	0	594	0.00%
2018/01/16	6	60.32	1	60.50	60.20	5	580	0.86%
2018/01/15	4	60.28	8	60.64	60.50	-4	579	-0.69%
2018/01/12	1	59.60	7	59.73	59.70	-6	572	-1.05%
2018/01/11	1	59.10	1	59.50	59.00	0	569	0.00%
2018/01/10	2	59.05	1	59.00	59.00	1	569	0.18%
2018/01/09	5	60.00	1	59.80	59.70	4	565	0.71%
2018/01/08	0	0.00	0.3	59.60	59.60	-0.3	566	-0.06%
2018/01/04	1	60.10	0	0.00	59.90	1	575	0.17%
2018/01/02	0	0.00	1	59.50	59.80	-1	570	-0.18%

精誠子公司預計下半年第三方支付業務上線營運UDN聯合新聞網－11天前

精誠

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

精誠配發現金5.2元UDN聯合新聞網－16天前

精誠

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

精誠擬配息5.2元今年拚持續提升服務收入UDN聯合新聞網－16天前

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

精誠

券商分點績效/獲利分析

永豐金券商分點個股進出
永豐金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

永豐金 券商分點個股進出 永豐金 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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析