精誠 (6214)-花旗環球券商分點個股進出

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
125.0
漲跌
▲2.5
漲幅
+2.04%
成交量
762張
產業
上市資訊服務類股
423人加入追蹤

立即追蹤
本地時間:13:35(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－花旗環球券商分點個股進出

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

花旗環球券商分點個股進出
花旗環球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
2024/05/14	0	0.00	37	125.27	125.00	-37	855	-4.33%
2024/05/10	3	123.33	0	0.00	123.00	3	841	0.36%
2024/05/06	12	126.17	0	0.00	126.50	12	772	1.55%
2024/05/03	2	125.00	0	0.00	124.00	2	767	0.26%
2024/04/30	4	125.00	0	0.00	125.00	4	765	0.52%
2024/04/26	0	0.00	23	122.11	122.00	-23	754	-3.05%
2024/04/25	1	121.50	0	0.00	121.50	1	759	0.13%
2024/04/22	1	120.50	0	0.00	120.50	1	759	0.13%
2024/04/19	27	119.33	0	0.00	119.50	27	748	3.61%
2024/04/17	0	0.00	1	117.50	121.00	-1	748	-0.13%
2024/04/16	21	117.71	2	117.50	117.50	19	777	2.44%
2024/04/15	0	0.00	1	119.00	118.50	-1	774	-0.13%
2024/04/08	0	0.00	2	118.25	118.00	-2	828	-0.24%
2024/04/01	1	118.50	0	0.00	118.50	1	831	0.12%
2024/03/25	0	0.00	1	123.00	121.50	-1	842	-0.12%
2024/03/22	1	122.00	0	0.00	122.00	1	833	0.12%
2024/03/21	0	0.00	2	118.50	118.50	-2	794	-0.25%
2024/03/20	0	0.00	5	119.40	118.50	-5	793	-0.63%
2024/03/19	0	0.00	15	118.63	118.00	-15	793	-1.89%
2024/03/13	0	0.00	1	114.50	116.50	-1	723	-0.14%
2024/03/11	2	114.00	0	0.00	114.00	2	701	0.29%
2024/03/08	0	0.00	7	113.50	113.00	-7	701	-1.00%
2024/03/07	0	0.00	1	115.50	113.50	-1	698	-0.14%
2024/03/04	0	0.00	2	113.25	113.00	-2	692	-0.29%
2024/03/01	0	0.00	1	113.00	113.00	-1	695	-0.14%
2024/02/22	0	0.00	26	115.08	114.50	-26	673	-3.86%
2024/02/21	0	0.00	25	115.52	115.50	-25	671	-3.72%
2024/02/20	0	0.00	23	116.09	116.50	-23	670	-3.43%
2024/02/15	0	0.00	38	114.37	115.00	-38	659	-5.76%
2024/02/05	2	114.50	1	115.50	114.50	1	661	0.15%
2024/02/02	6	115.33	0	0.00	115.50	6	663	0.90%
2024/02/01	2	115.50	0	0.00	115.50	2	666	0.30%
2024/01/31	2	115.50	0	0.00	115.50	2	664	0.30%
2024/01/30	2	114.50	16	113.63	114.50	-14	653	-2.14%
2024/01/23	0	0.00	1	115.00	114.50	-1	673	-0.15%
2024/01/19	0	0.00	6	115.67	113.00	-6	671	-0.89%
2024/01/18	8	113.75	0	0.00	116.00	8	662	1.21%
2024/01/17	7	111.71	34	111.96	111.00	-27	642	-4.20%
2024/01/16	21	112.24	37	112.03	112.00	-16	642	-2.49%
2024/01/15	3	114.33	8	114.00	114.00	-5	642	-0.78%
2024/01/08	0	0.00	2	116.00	115.50	-2	642	-0.31%
2024/01/05	0	0.00	8	116.00	116.00	-8	639	-1.25%
2024/01/03	0	0.00	11	114.91	114.00	-11	635	-1.73%
2023/12/28	14	111.50	0	0.00	111.50	14	604	2.32%
2023/12/27	4	110.50	0	0.00	110.50	4	607	0.66%
2023/12/26	6	110.50	0	0.00	110.50	6	610	0.98%
2023/12/25	1	110.50	0	0.00	110.50	1	614	0.16%
2023/12/22	0	0.00	17	113.00	113.00	-17	611	-2.78%
2023/12/21	0	0.00	33	113.00	113.00	-33	606	-5.44%
2023/12/20	1	113.00	0	0.00	113.00	1	599	0.17%
2023/12/19	14	108.71	0	0.00	110.50	14	578	2.42%
2023/12/18	3	109.67	0	0.00	110.00	3	577	0.52%
2023/12/15	9	109.61	0	0.00	110.00	9	576	1.56%
2023/12/14	21	109.69	0	0.00	110.50	21	573	3.66%
2023/12/13	4	108.00	0	0.00	108.00	4	559	0.72%
2023/12/12	6	108.00	0	0.00	108.00	6	562	1.07%
2023/12/08	25	106.44	0	0.00	106.50	25	547	4.56%
2023/12/07	17	106.50	1	107.00	106.50	16	559	2.86%
2023/12/06	16	106.97	0	0.00	107.00	16	602	2.65%
2023/12/05	53	106.29	1	107.00	107.00	52	604	8.60%
2023/12/04	33	106.73	0	0.00	106.50	33	608	5.43%
2023/12/01	58	107.27	0	0.00	107.50	58	612	9.47%
2023/11/30	72	106.37	40.7	106.14	106.00	31.3	610	5.13%
2023/11/29	57	105.13	0	0.00	105.50	57	603	9.44%
2023/11/28	25	103.74	64	103.53	104.00	-39	603	-6.46%
2023/11/27	0	0.00	61	102.50	102.00	-61	608	-10.02%
2023/11/24	0	0.00	13	103.27	103.50	-13	608	-2.14%
2023/11/22	0	0.00	54	103.25	103.50	-54	622	-8.68%
2023/11/21	2	102.50	65	102.75	102.50	-63	626	-10.06%
2023/11/20	8	102.44	17	102.32	102.50	-9	646	-1.39%
2023/11/17	6	102.92	117	102.62	102.50	-111	654	-16.96%	大賣/鉅額交易
2023/11/16	14	102.29	17	102.26	102.50	-3	660	-0.45%
2023/11/15	25	103.18	27	103.11	103.00	-2	661	-0.30%
2023/11/14	13	101.69	9	101.78	101.50	4	668	0.60%
2023/11/13	8	101.38	0	0.00	101.50	8	681	1.17%
2023/11/10	5	101.50	1	101.50	102.00	4	686	0.58%
2023/11/09	4	102.00	0	0.00	102.00	4	698	0.57%
2023/11/08	3	102.67	0	0.00	103.00	3	714	0.42%
2023/11/07	9	102.00	0	0.00	102.00	9	721	1.25%
2023/11/06	2	103.50	0	0.00	103.00	2	746	0.27%
2023/11/02	2	101.50	2	100.00	100.00	0	764	0.00%
2023/11/01	1	100.50	0	0.00	100.50	1	791	0.13%
2023/10/31	1	102.00	0	0.00	100.00	1	848	0.12%
2023/10/30	35	101.86	0	0.00	102.00	35	886	3.95%
2023/10/27	6	101.50	0	0.00	101.00	6	968	0.62%
2023/10/26	6	101.92	0	0.00	101.50	6	1,144	0.52%
2023/10/25	1	103.00	0	0.00	103.00	1	1,180	0.08%
2023/10/24	42	101.46	0	0.00	102.00	42	1,279	3.28%
2023/10/23	6	101.75	0	0.00	100.50	6	1,508	0.40%
2023/10/20	0	0.00	16	102.50	103.00	-16	1,650	-0.97%
2023/10/18	2	105.50	42	105.95	105.00	-40	1,799	-2.22%
2023/10/13	0	0.00	2	108.00	108.00	-2	1,864	-0.11%
2023/10/12	12	106.75	0	0.00	107.50	12	1,866	0.64%
2023/10/11	7	106.93	9	106.39	106.50	-2	1,867	-0.11%
2023/10/03	13	107.35	0	0.00	107.50	13	1,877	0.69%
2023/09/20	0	0.00	2	104.50	104.50	-2	2,008	-0.10%
2023/09/15	20	106.93	0	0.00	107.50	20	2,118	0.94%
2023/09/11	1	103.50	9	106.06	103.50	-8	2,462	-0.32%
2023/09/08	0	0.00	9	111.61	112.00	-9	2,502	-0.36%
2023/09/07	0	0.00	12	112.00	112.00	-12	2,555	-0.47%
2023/09/06	0	0.00	30	111.93	112.50	-30	2,584	-1.16%
2023/09/05	0	0.00	9	110.94	111.50	-9	2,597	-0.35%
2023/09/04	2	110.00	0	0.00	110.00	2	2,623	0.08%
2023/09/01	39.7	111.45	17	111.06	109.50	22.7	2,648	0.86%
2023/08/31	0	0.00	4	112.50	112.50	-4	2,686	-0.15%
2023/08/30	8	110.50	0	0.00	110.50	8	2,901	0.28%
2023/08/28	42	107.94	20	107.85	107.50	22	2,982	0.74%
2023/08/25	0	0.00	20	110.53	109.50	-20	2,996	-0.67%
2023/08/23	0	0.00	22	110.23	111.00	-22	3,048	-0.72%
2023/08/22	0	0.00	17	109.18	109.50	-17	3,093	-0.55%
2023/08/21	0	0.00	7	109.29	109.50	-7	3,098	-0.23%
2023/08/18	0	0.00	3	109.00	109.00	-3	3,115	-0.10%
2023/08/17	14	108.75	0	0.00	110.50	14	3,126	0.45%
2023/08/16	18	107.94	0	0.00	109.50	18	3,136	0.57%
2023/08/15	26	109.06	0	0.00	109.00	26	3,184	0.82%
2023/08/11	10	110.30	0	0.00	109.50	10	3,336	0.30%
2023/08/09	22	113.43	0	0.00	113.00	22	3,386	0.65%
2023/08/04	91	115.35	0	0.00	116.00	91	3,376	2.69%
2023/08/02	65	112.48	17	113.71	111.00	48	3,367	1.43%
2023/08/01	0	0.00	6	112.83	112.50	-6	3,403	-0.18%
2023/07/31	0	0.00	2	117.50	117.50	-2	3,353	-0.06%
2023/07/27	1	112.50	0	0.00	112.50	1	3,182	0.03%
2023/07/26	0	0.00	7	111.57	111.00	-7	3,086	-0.23%
2023/07/25	0	0.00	2	118.00	118.00	-2	2,854	-0.07%
2023/07/24	0	0.00	6	111.25	107.50	-6	2,701	-0.22%
2023/07/21	11	111.00	17	110.59	112.00	-6	2,618	-0.23%
2023/07/20	0	0.00	18	104.19	104.50	-18	2,535	-0.71%
2023/07/19	4	102.63	9	104.28	103.00	-5	2,511	-0.20%
2023/07/18	54	106.69	11	105.41	106.50	43	2,489	1.73%
2023/07/17	8	103.00	0	0.00	103.00	8	2,446	0.33%
2023/07/14	0	0.00	18	103.64	104.50	-18	2,435	-0.74%
2023/07/13	0	0.00	30	104.05	103.00	-30	2,427	-1.24%
2023/07/12	0	0.00	18	102.97	102.50	-18	2,422	-0.74%
2023/07/11	0	0.00	17	103.85	104.00	-17	2,412	-0.70%
2023/07/10	0	0.00	23	103.13	103.00	-23	2,405	-0.96%
2023/07/07	1	105.00	0	0.00	105.00	1	2,388	0.04%
2023/07/06	21	107.12	0	0.00	106.00	21	2,375	0.88%
2023/07/05	50	108.89	0	0.00	108.50	50	2,363	2.12%
2023/07/04	76	108.16	0	0.00	108.50	76	2,351	3.23%
2023/07/03	72	110.28	0	0.00	110.00	72	2,327	3.09%
2023/06/30	0	0.00	3	109.50	110.00	-3	2,304	-0.13%
2023/06/27	2	103.50	30	104.20	103.50	-28	2,231	-1.25%
2023/06/26	2	106.00	44	106.14	106.00	-42	2,201	-1.91%
2023/06/20	0	0.00	219	116.19	116.00	-219	2,124	-10.31%	大賣/鉅額交易
2023/06/19	6	116.42	128	115.81	117.00	-122	2,055	-5.93%	大賣/鉅額交易
2023/06/16	0	0.00	584	114.71	114.00	-584	2,014	-28.99%	大賣/鉅額交易
2023/06/15	227	111.16	0	0.00	112.00	227	1,879	12.08%	大買/鉅額交易
2023/06/14	178	107.42	49	108.00	108.00	129	1,799	7.17%	大買/鉅額交易
2023/06/13	101	103.40	13	103.19	103.50	88	1,717	5.13%	大買/
2023/06/12	47	101.30	8	101.31	100.50	39	1,659	2.35%
2023/06/09	46	99.56	28	99.53	99.50	18	1,624	1.11%
2023/06/08	35	100.54	1	99.50	99.50	34	1,607	2.11%
2023/06/07	17	101.44	0	0.00	101.50	17	1,583	1.07%
2023/06/06	46	101.00	0	0.00	100.50	46	1,555	2.96%
2023/06/05	35	104.53	0	0.00	102.00	35	1,511	2.32%
2023/06/02	6	103.50	0	0.00	110.00	6	1,283	0.47%
2023/05/31	25	99.90	0	0.00	100.50	25	1,195	2.09%
2023/05/30	30	99.61	1	100.50	98.80	29	1,170	2.48%
2023/05/26	0	0.00	4	99.40	98.00	-4	1,084	-0.37%
2023/05/25	0	0.00	10	98.53	97.40	-10	1,029	-0.97%
2023/05/24	0	0.00	1	97.90	98.50	-1	1,014	-0.10%
2023/05/23	19	97.07	0	0.00	97.60	19	992	1.91%
2023/05/19	9	94.80	0	0.00	94.80	9	943	0.95%
2023/05/18	0	0.00	4	97.00	98.00	-4	881	-0.45%
2023/05/15	0	0.00	1	92.00	91.20	-1	654	-0.15%
2023/05/12	78	90.45	0	0.00	90.40	78	602	12.95%
2023/05/11	86	90.51	0	0.00	89.70	86	586	14.65%
2023/05/10	85	90.30	0	0.00	90.50	85	557	15.25%
2023/05/08	1	87.70	0	0.00	89.30	1	488	0.20%
2023/05/05	75	86.95	0	0.00	86.70	75	406	18.43%
2023/05/04	0	0.00	1	86.40	85.40	-1	373	-0.27%
2023/04/20	0	0.00	2	80.30	80.30	-2	321	-0.62%
2023/04/14	3	80.70	0	0.00	80.60	3	300	1.00%
2023/04/11	10	80.16	0	0.00	80.20	10	291	3.43%
2023/04/06	0.8	79.10	0	0.00	78.60	0.8	306	0.25%
2023/03/31	30	78.73	0	0.00	78.80	30	317	9.45%
2023/03/27	1	79.00	0	0.00	79.00	1	366	0.27%
2023/03/23	5	79.30	2	78.80	78.80	3	386	0.78%
2023/03/20	0	0.00	1	75.90	75.90	-1	388	-0.26%
2023/03/13	14	75.34	0	0.00	75.30	14	362	3.86%
2023/03/10	0	0.00	4	76.60	76.00	-4	353	-1.13%
2023/03/08	22	78.25	0	0.00	78.30	22	351	6.26%
2023/03/06	0	0.00	6	77.00	77.00	-6	348	-1.72%
2023/03/01	0	0.00	2	75.60	75.90	-2	348	-0.57%
2023/02/24	4	75.30	0	0.00	75.30	4	346	1.15%
2023/02/16	2	75.40	0	0.00	75.40	2	350	0.57%
2023/02/13	0	0.00	5	74.68	75.00	-5	370	-1.35%
2023/02/10	0	0.00	11	74.85	74.60	-11	376	-2.93%
2023/02/09	0	0.00	5	75.46	75.30	-5	376	-1.33%
2023/02/08	0	0.00	3	75.27	75.30	-3	380	-0.79%
2023/02/03	4	75.40	2	74.80	75.40	2	393	0.51%
2023/02/01	0	0.00	4	74.20	74.20	-4	411	-0.97%
2023/01/31	11	74.24	13	74.28	74.30	-2	418	-0.48%
2023/01/30	8	74.05	9	74.40	74.40	-1	423	-0.24%
2023/01/17	0	0.00	2	73.00	73.00	-2	424	-0.47%
2023/01/12	0	0.00	1	72.30	72.30	-1	466	-0.21%
2023/01/10	8	73.40	8	73.03	73.00	0	482	0.00%
2023/01/09	18	71.40	0	0.00	71.70	18	485	3.71%
2023/01/06	3	71.07	0	0.00	71.00	3	499	0.60%
2023/01/04	2	71.30	0	0.00	71.30	2	504	0.40%
2022/12/30	1	69.50	0	0.00	69.50	1	506	0.20%
2022/12/27	3	71.20	0	0.00	71.20	3	504	0.59%
2022/12/26	2	70.40	0	0.00	70.40	2	495	0.40%
2022/12/19	0	0.00	7	69.39	70.00	-7	442	-1.58%
2022/12/16	0	0.00	15	68.83	68.70	-15	429	-3.49%
2022/12/15	0	0.00	9	69.53	69.50	-9	415	-2.17%
2022/12/14	3	70.10	0	0.00	69.60	3	401	0.75%
2022/12/13	4	69.78	0	0.00	69.80	4	389	1.03%
2022/12/12	0	0.00	3	70.90	70.50	-3	376	-0.80%
2022/12/09	3	68.83	3	69.07	69.00	0	362	0.00%
2022/12/08	0	0.00	12	68.98	68.90	-12	361	-3.32%
2022/12/07	0	0.00	10	68.78	68.60	-10	363	-2.75%
2022/12/06	0	0.00	7	69.64	69.10	-7	360	-1.94%
2022/12/05	4	70.50	2	70.55	70.60	2	357	0.56%
2022/12/02	1	70.10	0	0.00	70.10	1	357	0.28%
2022/12/01	9	70.03	7	69.81	70.10	2	358	0.56%
2022/11/30	16	69.76	1	69.60	69.90	15	355	4.22%
2022/11/29	1	67.60	0	0.00	68.50	1	351	0.28%
2022/11/28	6	68.20	11	68.00	68.20	-5	349	-1.43%
2022/11/25	17	68.20	0	0.00	68.40	17	348	4.87%
2022/11/24	12	67.95	1	68.00	68.00	11	348	3.16%
2022/11/23	14	67.56	0	0.00	67.80	14	344	4.06%
2022/11/22	2	67.10	0	0.00	67.30	2	343	0.58%
2022/11/18	8	67.50	1	67.30	67.40	7	339	2.06%
2022/11/16	0	0.00	36	67.03	67.00	-36	335	-10.72%
2022/11/15	0	0.00	1	67.50	67.40	-1	332	-0.30%
2022/11/14	0	0.00	1	67.40	67.40	-1	331	-0.30%
2022/11/11	0	0.00	3	67.80	67.20	-3	328	-0.91%
2022/11/10	2	66.60	2	66.90	67.00	0	324	0.00%
2022/11/09	2	66.90	0	0.00	66.50	2	317	0.63%
2022/11/04	5	65.40	1	65.70	65.30	4	300	1.33%
2022/11/03	0	0.00	1	65.90	65.80	-1	294	-0.34%
2022/11/02	0	0.00	2	66.10	66.10	-2	289	-0.69%
2022/11/01	2	66.15	0	0.00	66.30	2	284	0.70%
2022/10/31	2	66.05	2	66.20	66.20	0	275	0.00%
2022/10/28	16	65.99	5	65.10	65.10	11	271	4.06%
2022/10/27	16	66.53	0	0.00	67.00	16	256	6.23%
2022/10/26	10	65.52	3	65.30	65.30	7	256	2.73%
2022/10/25	4	66.20	1	66.20	66.20	3	247	1.21%
2022/10/24	12	66.06	0	0.00	66.00	12	241	4.98%
2022/10/18	0	0.00	4	68.00	68.00	-4	182	-2.19%
2022/10/14	4	64.95	0	0.00	65.40	4	158	2.52%
2022/10/11	0	0.00	3	65.60	65.60	-3	138	-2.16%
2022/10/05	0	0.00	8	68.00	67.90	-8	135	-5.90%
2022/10/04	5	68.20	1	68.00	68.20	4	133	2.99%
2022/10/03	0	0.00	1	67.60	67.60	-1	134	-0.75%
2022/09/30	6	66.67	0	0.00	69.50	6	133	4.49%
2022/09/28	2	66.80	0	0.00	66.80	2	130	1.53%
2022/09/22	4	71.40	0	0.00	71.40	4	126	3.16%
2022/09/19	4	71.43	0	0.00	71.10	4	126	3.16%
2022/09/14	0	0.00	1	71.80	71.70	-1	146	-0.68%
2022/09/05	0	0.00	1	72.40	72.40	-1	184	-0.54%
2022/08/31	2	73.30	0	0.00	73.20	2	190	1.05%
2022/08/15	0	0.00	2	72.50	72.40	-2	196	-1.02%
2022/08/09	0	0.00	2	72.30	72.30	-2	197	-1.01%
2022/08/08	0	0.00	1	72.20	72.20	-1	197	-0.51%
2022/08/05	3	71.87	0	0.00	72.20	3	198	1.51%
2022/07/25	12	73.27	0	0.00	73.60	12	205	5.83%
2022/07/22	0	0.00	3	72.60	72.80	-3	208	-1.44%
2022/07/20	0	0.00	17	72.36	72.00	-17	217	-7.81%
2022/07/18	0	0.00	8	71.70	72.00	-8	219	-3.65%
2022/07/15	0	0.00	9	72.00	71.80	-9	219	-4.11%
2022/07/14	0	0.00	2	72.20	72.20	-2	218	-0.91%
2022/07/13	0	0.00	4	72.00	72.20	-4	218	-1.83%
2022/07/12	0	0.00	1	71.40	71.70	-1	218	-0.46%
2022/07/11	0	0.00	3	71.70	71.70	-3	219	-1.37%
2022/07/08	0	0.00	4	71.00	71.00	-4	220	-1.81%
2022/07/07	0	0.00	3	71.00	71.00	-3	225	-1.33%
2022/07/06	0	0.00	6	70.87	70.70	-6	230	-2.60%
2022/07/04	3	70.90	0	0.00	71.50	3	232	1.29%
2022/07/01	0	0.00	3	70.40	70.40	-3	231	-1.30%
2022/06/30	2	71.30	6	71.03	71.30	-4	230	-1.74%
2022/06/29	2	71.80	4	71.80	71.80	-2	228	-0.88%
2022/06/28	3	72.70	0	0.00	72.10	3	228	1.31%
2022/06/27	9	73.19	0	0.00	72.70	9	230	3.91%
2022/06/24	9	72.57	0	0.00	72.60	9	229	3.92%
2022/06/23	2	71.50	0	0.00	71.50	2	231	0.87%
2022/06/22	4	75.60	0	0.00	75.20	4	230	1.74%
2022/06/21	26	75.81	0	0.00	75.90	26	222	11.70%
2022/06/14	0	0.00	3	77.50	77.50	-3	233	-1.29%
2022/06/13	0	0.00	3	78.07	77.90	-3	232	-1.29%
2022/06/10	0	0.00	3	78.10	79.10	-3	230	-1.30%
2022/06/09	0	0.00	2	78.10	78.00	-2	232	-0.86%
2022/06/08	0	0.00	1	78.20	78.20	-1	231	-0.43%
2022/06/07	0	0.00	2	77.85	78.00	-2	231	-0.86%
2022/05/30	0	0.00	2	79.20	79.20	-2	250	-0.80%
2022/05/27	0	0.00	11	78.48	78.80	-11	253	-4.35%
2022/05/24	0	0.00	2	78.00	77.50	-2	272	-0.73%
2022/05/20	5	76.98	0	0.00	77.00	5	274	1.82%
2022/05/18	5	77.46	4	77.20	77.70	1	291	0.34%
2022/05/16	2	77.60	0	0.00	77.30	2	310	0.64%
2022/05/13	1	76.10	0	0.00	76.40	1	322	0.31%
2022/05/12	4	75.00	18	75.21	75.00	-14	325	-4.30%
2022/05/11	9	77.41	4	78.20	77.10	5	323	1.55%
2022/05/10	11	77.85	0	0.00	78.20	11	322	3.41%
2022/05/09	0	0.00	5	79.80	79.00	-5	322	-1.55%
2022/05/06	0	0.00	1	80.00	80.20	-1	323	-0.31%
2022/05/03	4	80.40	0	0.00	80.50	4	324	1.23%
2022/04/29	2	80.00	0	0.00	80.70	2	327	0.61%
2022/04/28	5	79.90	0	0.00	79.90	5	328	1.52%
2022/04/27	17	80.35	0	0.00	79.80	17	325	5.23%
2022/04/26	0	0.00	11	80.84	81.00	-11	316	-3.47%
2022/04/25	0	0.00	8	80.94	80.60	-8	317	-2.52%
2022/04/22	4	81.50	4	81.58	81.80	0	316	0.00%
2022/04/21	4	81.78	0	0.00	81.90	4	315	1.27%
2022/04/20	0	0.00	2	81.50	81.50	-2	316	-0.63%
2022/04/19	4	81.55	0	0.00	81.50	4	317	1.26%
2022/04/18	0	0.00	3	81.17	81.20	-3	319	-0.94%
2022/04/14	0	0.00	30	81.35	81.30	-30	318	-9.42%
2022/04/13	11	81.40	0	0.00	81.80	11	316	3.48%
2022/04/12	8	80.10	0	0.00	80.20	8	311	2.57%
2022/04/11	18	80.42	4	80.40	80.40	14	307	4.56%
2022/04/08	1	80.50	83	80.58	80.50	-82	306	-26.76%
2022/04/07	9	80.90	4	81.00	81.20	5	304	1.64%
2022/04/06	0	0.00	6	80.92	80.90	-6	303	-1.98%
2022/04/01	0	0.00	11	80.86	80.90	-11	301	-3.64%
2022/03/31	6	81.45	0	0.00	80.90	6	301	1.99%
2022/03/30	19	81.32	0	0.00	81.60	19	302	6.27%
2022/03/29	7	80.86	1	81.00	80.60	6	302	1.98%
2022/03/28	0	0.00	12	80.72	81.00	-12	302	-3.97%
2022/03/25	13	80.98	11	81.54	80.90	2	300	0.67%
2022/03/24	0	0.00	9	80.83	82.80	-9	300	-3.00%
2022/03/22	8	80.38	0	0.00	80.30	8	323	2.47%
2022/03/18	10	81.64	0	0.00	80.10	10	327	3.06%
2022/03/17	20	81.82	0	0.00	81.80	20	299	6.67%
2022/03/16	0	0.00	2	80.80	80.80	-2	301	-0.66%
2022/03/10	1	81.40	4	81.00	81.40	-3	302	-0.99%
2022/03/09	0	0.00	2	80.90	80.80	-2	301	-0.66%
2022/03/07	3	80.50	12	81.59	80.50	-9	296	-3.04%
2022/03/04	3	82.30	7	82.30	82.30	-4	287	-1.39%
2022/03/02	12	82.81	0	0.00	82.70	12	290	4.13%
2022/03/01	10	83.02	0	0.00	83.20	10	289	3.46%
2022/02/23	1	83.60	0	0.00	83.60	1	272	0.37%
2022/02/22	0	0.00	4	83.40	83.40	-4	274	-1.45%
2022/02/21	0	0.00	3	83.30	83.50	-3	276	-1.09%
2022/02/18	1	83.40	0	0.00	83.40	1	274	0.36%
2022/02/17	7	83.43	0	0.00	83.40	7	272	2.57%
2022/02/16	4	83.75	0	0.00	83.50	4	265	1.51%
2022/02/15	1	83.50	8	83.90	83.50	-7	258	-2.71%
2022/02/14	1	84.10	0	0.00	84.10	1	247	0.40%
2022/02/11	0	0.00	8	84.25	84.20	-8	246	-3.25%
2022/02/10	7	84.41	3	84.30	84.40	4	245	1.63%
2022/02/09	0	0.00	2	84.30	84.30	-2	247	-0.81%
2022/02/08	1	84.60	0	0.00	84.60	1	244	0.41%
2022/02/07	0	0.00	4	84.60	84.50	-4	242	-1.65%
2022/01/25	0	0.00	3	84.70	84.60	-3	243	-1.23%
2022/01/24	0	0.00	1	84.50	84.90	-1	244	-0.41%
2022/01/21	0	0.00	5	85.14	84.90	-5	245	-2.04%
2022/01/17	0	0.00	5	84.70	84.60	-5	239	-2.08%
2022/01/14	0	0.00	1	84.80	84.80	-1	242	-0.41%
2022/01/11	0	0.00	2	84.80	85.00	-2	257	-0.78%
2022/01/07	1	84.20	0	0.00	84.10	1	256	0.39%
2022/01/06	1	84.20	0	0.00	84.10	1	258	0.39%
2022/01/05	0	0.00	5	84.50	84.50	-5	261	-1.91%
2021/12/30	2	84.70	0	0.00	84.80	2	262	0.76%
2021/12/29	4	84.62	0	0.00	84.70	4	261	1.53%
2021/12/27	12	84.43	0	0.00	84.40	12	267	4.49%
2021/12/21	8	84.08	0	0.00	84.50	8	270	2.96%
2021/12/15	0	0.00	46	84.28	84.10	-46	241	-19.01%
2021/12/14	0	0.00	4	84.90	84.60	-4	234	-1.70%
2021/12/13	1	85.00	0	0.00	85.00	1	231	0.43%
2021/12/08	9	85.39	0	0.00	85.40	9	228	3.93%
2021/12/07	0	0.00	7	85.40	85.30	-7	228	-3.07%
2021/12/03	2	86.10	1	86.00	86.10	1	226	0.44%
2021/12/02	0	0.00	1	85.70	86.00	-1	226	-0.44%
2021/12/01	5	85.80	1	85.60	85.70	4	226	1.76%
2021/11/30	19	85.67	4	85.50	85.50	15	227	6.58%
2021/11/26	0	0.00	4	86.05	85.60	-4	224	-1.79%
2021/11/24	1	86.40	0	0.00	86.40	1	220	0.45%
2021/11/22	1	87.30	0	0.00	87.30	1	218	0.46%
2021/11/19	9	87.07	0	0.00	87.40	9	221	4.07%
2021/11/17	0	0.00	2	88.00	87.70	-2	216	-0.92%
2021/11/15	1	87.60	0	0.00	87.60	1	212	0.47%
2021/11/12	2	86.50	0	0.00	86.90	2	211	0.95%
2021/11/09	2	86.00	0	0.00	86.00	2	215	0.93%
2021/11/08	0	0.00	1	86.00	86.80	-1	212	-0.47%
2021/11/03	0	0.00	1	86.40	86.40	-1	213	-0.47%
2021/11/02	0	0.00	1	86.30	86.30	-1	211	-0.47%
2021/11/01	3	86.00	0	0.00	86.00	3	216	1.38%
2021/10/27	5	86.50	0	0.00	86.50	5	219	2.28%
2021/10/26	10	86.77	0	0.00	86.90	10	228	4.38%
2021/10/25	2	86.70	2	86.40	86.50	0	232	0.00%
2021/10/21	1	86.40	1	88.00	88.00	0	239	0.00%
2021/10/20	1	86.60	11	86.28	86.60	-10	228	-4.38%
2021/10/19	9	86.02	0	0.00	86.50	9	231	3.90%
2021/10/18	2	85.90	0	0.00	85.90	2	236	0.84%
2021/10/15	5	86.06	0	0.00	85.90	5	247	2.02%
2021/10/14	10	85.35	0	0.00	85.30	10	257	3.89%
2021/10/13	1	85.60	0	0.00	85.60	1	264	0.38%
2021/10/12	0	0.00	5	86.52	86.50	-5	269	-1.85%
2021/10/08	2	86.90	0	0.00	87.00	2	307	0.65%
2021/10/07	9	86.92	27	86.91	87.00	-18	335	-5.37%
2021/10/05	0	0.00	1	86.10	86.10	-1	368	-0.27%
2021/10/01	0	0.00	2	86.30	86.30	-2	379	-0.53%
2021/09/30	0	0.00	1	86.70	87.50	-1	384	-0.26%
2021/09/29	0	0.00	2	86.70	87.20	-2	393	-0.51%
2021/09/28	0	0.00	1	87.10	87.50	-1	396	-0.25%
2021/09/27	2	87.00	14	87.10	87.10	-12	401	-2.99%
2021/09/24	5.3	87.35	0	0.00	86.80	5.3	402	1.32%
2021/09/22	0	0.00	24	86.78	86.80	-24	408	-5.88%
2021/09/17	4	87.50	8	86.85	87.50	-4	412	-0.97%
2021/09/09	0	0.00	3	85.07	85.00	-3	421	-0.71%
2021/09/08	0	0.00	3	85.00	85.00	-3	422	-0.71%
2021/09/03	15	85.98	0	0.00	86.00	15	424	3.53%
2021/09/01	7	85.83	1	85.60	85.90	6	425	1.41%
2021/08/24	4	85.20	0	0.00	85.50	4	433	0.92%
2021/08/23	4	85.00	0	0.00	84.90	4	438	0.91%
2021/08/20	5	84.02	0	0.00	84.20	5	439	1.14%
2021/08/19	4	84.75	0	0.00	83.90	4	443	0.90%
2021/08/17	68	84.77	0	0.00	84.90	68	443	15.34%
2021/08/16	0	0.00	5	85.40	84.70	-5	442	-1.13%
2021/08/09	0	0.00	2	86.20	85.90	-2	463	-0.43%
2021/08/05	0	0.00	18	86.72	86.70	-18	482	-3.73%
2021/08/04	1	87.70	0	0.00	87.70	1	497	0.20%
2021/08/03	0	0.00	1	87.20	87.90	-1	506	-0.20%
2021/07/29	2	86.70	2	86.40	86.60	0	516	0.00%
2021/07/28	0	0.00	6	86.17	86.20	-6	515	-1.16%
2021/07/27	0	0.00	2	86.60	86.60	-2	522	-0.38%
2021/07/22	16	88.48	0	0.00	87.90	16	528	3.03%
2021/07/20	90	86.36	0	0.00	86.80	90	521	17.27%
2021/07/19	0	0.00	1	85.80	85.60	-1	516	-0.19%
2021/07/15	3	85.93	0	0.00	85.80	3	518	0.58%
2021/07/08	8	91.80	5	91.86	91.90	3	461	0.65%
2021/07/07	0	0.00	4	91.40	91.50	-4	456	-0.88%
2021/07/06	0	0.00	1	90.90	91.40	-1	455	-0.22%
2021/07/02	0	0.00	3	89.60	90.10	-3	448	-0.67%
2021/07/01	0	0.00	4.4	90.20	90.00	-4.4	446	-0.99%
2021/06/30	58	90.30	0	0.00	90.40	58	447	12.96%
2021/06/28	4	90.33	0	0.00	90.30	4	450	0.89%
2021/06/25	2	89.65	0	0.00	89.40	2	447	0.45%
2021/06/21	0	0.00	2	88.00	87.90	-2	446	-0.45%
2021/06/16	3	88.60	0	0.00	88.60	3	470	0.64%
2021/06/08	1	87.40	0	0.00	87.50	1	492	0.20%
2021/06/04	0.8	87.40	0	0.00	87.40	0.8	498	0.16%
2021/05/31	4	87.30	1	86.80	87.70	3	502	0.60%
2021/05/25	4	86.65	0	0.00	86.60	4	511	0.78%
2021/05/24	1	86.40	0	0.00	86.40	1	512	0.20%
2021/05/21	12	86.07	0	0.00	86.40	12	515	2.33%
2021/05/19	0	0.00	1	87.00	86.50	-1	516	-0.19%
2021/05/17	1	84.50	0	0.00	85.90	1	529	0.19%
2021/05/14	0	0.00	6	87.20	88.00	-6	521	-1.15%
2021/05/13	4	84.00	27	85.96	85.70	-23	512	-4.49%
2021/05/12	83	87.12	3	86.10	86.10	80	505	15.84%
2021/05/11	0	0.00	3	88.20	88.20	-3	488	-0.61%
2021/05/06	0	0.00	3	91.10	90.90	-3	484	-0.62%
2021/05/05	0	0.00	1	89.20	89.00	-1	476	-0.21%
2021/05/04	2	89.70	0	0.00	88.60	2	482	0.41%
2021/04/29	8	91.49	2	91.30	91.70	6	485	1.24%
2021/04/28	13	91.11	0	0.00	91.30	13	489	2.65%
2021/04/27	15	91.37	0	0.00	91.30	15	498	3.01%
2021/04/26	0	0.00	1	91.10	91.50	-1	495	-0.20%
2021/04/23	5	90.46	0	0.00	90.90	5	495	1.01%
2021/04/22	11	90.69	1	91.50	89.80	10	497	2.01%
2021/04/21	63	91.01	0	0.00	91.20	63	489	12.87%
2021/04/20	1	90.30	1	91.00	90.70	0	486	0.00%
2021/04/19	29	90.46	1	88.40	91.00	28	486	5.76%
2021/04/16	0	0.00	1	87.90	88.10	-1	475	-0.21%
2021/04/15	0	0.00	1	87.90	87.90	-1	480	-0.21%
2021/04/12	0	0.00	21	87.83	87.70	-21	486	-4.31%
2021/04/09	0	0.00	4	87.30	86.90	-4	485	-0.82%
2021/04/08	0	0.00	2	87.30	87.50	-2	482	-0.41%
2021/04/07	0	0.00	2	87.40	87.20	-2	485	-0.41%
2021/04/06	2	87.50	0	0.00	87.50	2	484	0.41%
2021/03/30	0	0.00	3	87.87	88.20	-3	488	-0.61%
2021/03/29	0	0.00	3	87.90	87.90	-3	492	-0.61%
2021/03/26	2	87.80	0	0.00	87.80	2	498	0.40%
2021/03/25	0	0.00	18	87.34	87.40	-18	513	-3.50%
2021/03/23	0	0.00	10	87.64	87.30	-10	553	-1.81%
2021/03/22	2	88.20	2	88.40	88.20	0	564	0.00%
2021/03/19	64	88.02	7	87.94	87.80	57	570	9.99%
2021/03/18	8	87.95	0	0.00	87.60	8	552	1.45%
2021/03/17	0	0.00	10	87.65	87.20	-10	551	-1.81%
2021/03/15	0	0.00	5	87.18	87.50	-5	554	-0.90%
2021/03/12	25	86.42	0	0.00	86.70	25	551	4.54%
2021/03/11	6	85.95	0	0.00	85.90	6	554	1.08%
2021/03/09	4	86.10	0	0.00	86.10	4	549	0.73%
2021/03/08	0	0.00	7	86.53	86.10	-7	549	-1.27%
2021/03/05	14	85.82	17	85.87	86.20	-3	550	-0.54%
2021/03/04	6	86.30	5	85.68	86.30	1	552	0.18%
2021/03/03	4	85.90	6	86.00	86.00	-2	549	-0.36%
2021/03/02	0	0.00	7	85.60	85.60	-7	549	-1.28%
2021/02/26	1	86.00	23	85.71	85.80	-22	551	-3.99%
2021/02/24	9	86.68	7	86.74	86.40	2	547	0.37%
2021/02/23	19	86.19	6	86.18	86.30	13	545	2.38%
2021/02/22	10	86.06	0	0.00	85.80	10	543	1.84%
2021/02/19	1	86.00	10	85.31	86.00	-9	539	-1.67%
2021/02/17	6	85.18	0	0.00	86.80	6	532	1.13%
2021/02/05	0	0.00	4	84.00	84.30	-4	522	-0.77%
2021/02/04	0	0.00	6	83.90	84.20	-6	525	-1.14%
2021/02/02	1	83.60	11	83.52	83.60	-10	527	-1.90%
2021/02/01	0	0.00	1	83.50	83.50	-1	525	-0.19%
2021/01/29	0	0.00	17	84.39	83.90	-17	522	-3.25%
2021/01/28	6	84.10	0	0.00	84.00	6	515	1.16%
2021/01/27	13	84.32	0	0.00	84.10	13	512	2.54%
2021/01/26	8	84.39	0	0.00	84.40	8	509	1.57%
2021/01/25	2	84.30	0	0.00	84.50	2	502	0.40%
2021/01/22	6	85.67	2	85.40	85.80	4	493	0.81%
2021/01/21	2	84.90	2	85.20	84.90	0	487	0.00%
2021/01/20	0	0.00	30	86.19	85.20	-30	478	-6.28%
2021/01/18	0	0.00	6	85.93	86.00	-6	465	-1.29%
2021/01/15	0	0.00	5	86.34	86.40	-5	461	-1.08%
2021/01/14	6	86.37	0	0.00	86.40	6	461	1.30%
2021/01/13	0	0.00	1	87.30	86.80	-1	456	-0.22%
2021/01/12	0	0.00	3	87.30	86.50	-3	453	-0.66%
2021/01/11	0	0.00	6	87.07	87.50	-6	444	-1.35%
2021/01/08	0	0.00	4	86.45	86.60	-4	437	-0.91%
2021/01/06	0	0.00	9	87.68	87.30	-9	426	-2.11%
2021/01/05	0	0.00	1	87.90	87.90	-1	417	-0.24%
2021/01/04	6	87.83	6	87.83	87.90	0	421	0.00%
2020/12/31	7	87.66	0	0.00	87.70	7	419	1.67%
2020/12/30	7	87.49	9	87.66	87.70	-2	417	-0.48%
2020/12/29	3	87.40	0	0.00	87.40	3	416	0.72%
2020/12/28	8	87.74	0	0.00	87.80	8	417	1.91%
2020/12/25	8	88.04	0	0.00	87.90	8	413	1.93%
2020/12/24	15	86.67	0	0.00	86.70	15	406	3.69%
2020/12/23	0	0.00	2	86.30	86.30	-2	403	-0.50%
2020/12/22	0	0.00	9	87.60	87.20	-9	402	-2.24%
2020/12/21	6	88.55	3	87.10	88.60	3	404	0.74%
2020/12/18	5	86.92	0	0.00	87.00	5	391	1.28%
2020/12/17	5	87.10	0	0.00	87.10	5	379	1.32%
2020/12/16	13	86.65	0	0.00	87.50	13	353	3.68%
2020/12/14	13	86.43	0	0.00	86.50	13	334	3.89%
2020/12/11	5	85.70	3	86.00	86.00	2	330	0.61%
2020/12/09	2	85.70	0	0.00	85.60	2	321	0.62%
2020/12/04	3	84.17	0	0.00	84.10	3	324	0.92%
2020/12/03	15	83.98	1	83.60	83.80	14	328	4.27%
2020/11/27	1	84.70	1	84.60	84.70	0	339	0.00%
2020/11/26	11	84.68	0	0.00	84.60	11	345	3.18%
2020/11/24	2	84.30	0	0.00	84.50	2	357	0.56%
2020/11/23	6	84.00	0	0.00	84.30	6	359	1.67%
2020/11/19	0	0.00	2	83.15	83.20	-2	376	-0.53%
2020/11/17	3	83.00	0	0.00	83.00	3	437	0.69%
2020/11/16	11	83.14	9	83.41	82.90	2	461	0.43%
2020/11/13	0	0.00	14	82.93	82.90	-14	478	-2.93%
2020/11/12	0	0.00	1	82.50	82.70	-1	485	-0.21%
2020/11/09	0	0.00	14	81.79	82.00	-14	487	-2.87%
2020/11/06	0	0.00	4	82.00	81.80	-4	493	-0.81%
2020/11/04	2	81.70	8	81.40	81.70	-6	526	-1.14%
2020/11/03	7	81.34	0	0.00	81.10	7	557	1.26%
2020/11/02	5	81.06	0	0.00	81.10	5	565	0.88%
2020/10/30	0	0.00	6	81.00	81.00	-6	569	-1.05%
2020/10/29	0	0.00	5	81.52	81.50	-5	567	-0.88%
2020/10/26	0	0.00	7	82.53	82.40	-7	582	-1.20%
2020/10/16	0	0.00	8	81.81	81.40	-8	639	-1.25%
2020/09/25	0	0.00	34	81.46	81.50	-34	948	-3.58%
2020/09/24	0	0.00	45	82.14	81.60	-45	971	-4.63%
2020/09/23	0	0.00	12	83.69	83.40	-12	979	-1.22%
2020/09/22	9	84.78	0	0.00	84.60	9	993	0.91%
2020/09/21	17	85.21	0	0.00	85.10	17	1,001	1.70%
2020/09/18	3	84.80	0	0.00	84.90	3	1,016	0.30%
2020/09/17	0	0.00	1	84.50	84.50	-1	1,023	-0.10%
2020/09/16	4	84.10	2	84.75	84.00	2	1,038	0.19%
2020/09/15	3	84.80	0	0.00	84.80	3	1,062	0.28%
2020/09/11	14	83.04	0	0.00	83.10	14	1,157	1.21%
2020/09/03	5	85.66	0	0.00	85.50	5	1,173	0.43%
2020/09/02	0	0.00	7	85.27	85.50	-7	1,178	-0.59%
2020/08/26	0	0.00	1	85.70	85.70	-1	1,194	-0.08%
2020/08/25	0	0.00	33	86.90	87.00	-33	1,195	-2.76%
2020/08/24	10	87.70	0	0.00	87.70	10	1,195	0.84%
2020/08/21	64	84.29	0	0.00	84.40	64	1,156	5.53%
2020/08/20	0	0.00	3	82.97	82.60	-3	1,144	-0.26%
2020/08/18	3	83.70	23	82.87	83.70	-20	1,105	-1.81%
2020/08/17	8	82.89	1	82.80	82.80	7	1,100	0.64%
2020/08/14	0	0.00	1	82.60	82.90	-1	1,100	-0.09%
2020/08/13	16	82.50	1	82.80	82.80	15	1,099	1.36%
2020/08/12	0	0.00	2	82.20	82.20	-2	1,096	-0.18%
2020/08/07	0	0.00	3	83.53	83.60	-3	1,079	-0.28%
2020/08/06	0	0.00	4	81.60	82.00	-4	1,055	-0.38%
2020/08/05	0	0.00	1	80.50	81.00	-1	1,054	-0.09%
2020/08/04	0	0.00	6	80.40	80.40	-6	1,070	-0.56%
2020/08/03	0	0.00	13	80.46	80.20	-13	1,112	-1.17%
2020/07/31	0	0.00	9	80.81	81.00	-9	1,112	-0.81%
2020/07/30	0	0.00	138	80.74	80.50	-138	1,115	-12.38%	大賣/鉅額交易
2020/07/29	0	0.00	9	80.52	79.90	-9	1,110	-0.81%
2020/07/28	32	80.48	0	0.00	80.50	32	1,107	2.89%
2020/07/24	0	0.00	34	81.41	81.00	-34	1,094	-3.11%
2020/07/22	38	82.44	0	0.00	82.20	38	1,105	3.44%
2020/07/17	0	0.00	12	81.09	80.40	-12	1,054	-1.14%
2020/07/15	12	81.35	0	0.00	81.20	12	1,057	1.13%
2020/07/08	1.4	89.47	0	0.00	89.50	1.4	950	0.14%
2020/07/06	8	86.95	1	87.10	87.10	7	898	0.78%
2020/07/01	27	82.56	173	82.22	82.50	-146	844	-17.29%	大賣/鉅額交易
2020/06/30	0	0.00	162	81.49	81.30	-162	839	-19.30%	大賣/鉅額交易
2020/06/29	65	81.38	260	81.27	81.30	-195	840	-23.21%	大賣/鉅額交易
2020/06/24	11	81.53	0	0.00	81.20	11	825	1.33%
2020/06/23	4	81.28	0	0.00	81.30	4	824	0.49%
2020/06/22	6	80.30	10	80.30	80.30	-4	813	-0.49%
2020/06/18	0	0.00	5	80.26	80.40	-5	724	-0.69%
2020/06/09	0	0.00	20	81.81	81.70	-20	815	-2.45%
2020/06/05	0	0.00	38	80.36	80.70	-38	829	-4.58%
2020/05/22	0	0.00	10	78.62	78.60	-10	838	-1.19%
2020/05/20	0	0.00	11	78.50	78.50	-11	844	-1.30%
2020/05/15	0	0.00	4	78.10	77.60	-4	848	-0.47%
2020/05/14	0	0.00	8	78.44	78.00	-8	844	-0.95%
2020/05/12	0	0.00	26	78.13	78.20	-26	861	-3.02%
2020/05/08	0	0.00	2	78.60	78.40	-2	841	-0.24%
2020/05/07	2	81.60	0	0.00	81.00	2	802	0.25%
2020/05/06	0	0.00	16	81.51	81.20	-16	805	-1.99%
2020/05/04	0	0.00	42	80.87	80.80	-42	822	-5.11%
2020/04/30	28	80.89	0	0.00	81.30	28	820	3.41%
2020/04/29	12	80.49	0	0.00	80.20	12	827	1.45%
2020/04/27	49	81.15	0	0.00	80.90	49	873	5.61%
2020/04/23	13	79.20	3	79.37	79.20	10	940	1.06%
2020/04/17	4	79.18	0	0.00	79.20	4	916	0.44%
2020/04/16	3.1	78.42	0	0.00	78.20	3.1	907	0.35%
2020/04/15	9	78.02	54	77.64	79.20	-45	900	-5.00%
2020/04/13	11	76.14	0	0.00	75.90	11	874	1.26%
2020/04/09	0	0.00	18	75.73	75.20	-18	870	-2.07%
2020/04/08	1.6	75.88	0	0.00	75.80	1.6	864	0.19%
2020/03/27	0	0.00	12	73.03	73.00	-12	819	-1.46%
2020/03/26	0	0.00	23	72.50	72.80	-23	810	-2.84%
2020/03/25	0	0.00	13	73.65	72.70	-13	805	-1.61%
2020/03/23	0	0.00	29	71.15	71.00	-29	779	-3.72%
2020/03/17	0	0.00	31	73.02	72.90	-31	706	-4.39%
2020/03/16	0	0.00	37	74.68	74.50	-37	690	-5.36%
2020/03/13	0	0.00	34	71.99	74.40	-34	671	-5.06%
2020/03/12	0	0.00	31	76.84	75.50	-31	643	-4.82%
2020/03/10	46	80.00	0	0.00	80.40	46	604	7.61%
2020/03/09	0	0.00	9	78.80	78.60	-9	592	-1.52%
2020/03/05	2	80.90	0	0.00	80.90	2	585	0.34%
2020/03/04	2	80.40	0	0.00	80.20	2	587	0.34%
2020/03/03	0	0.00	22	81.23	81.00	-22	584	-3.77%
2020/03/02	0	0.00	60	80.09	80.10	-60	575	-10.43%
2020/02/26	0	0.00	19	79.22	79.30	-19	552	-3.44%
2020/01/06	0	0.00	1.2	74.83	74.50	-1.2	372	-0.32%
2019/12/27	0	0.00	6	75.43	75.40	-6	368	-1.63%
2019/12/26	0	0.00	8	75.55	75.30	-8	371	-2.16%
2019/12/24	0	0.00	11	75.20	75.20	-11	374	-2.94%
2019/12/23	0	0.00	9	75.10	75.00	-9	375	-2.40%
2019/12/20	0	0.00	8	75.00	74.90	-8	378	-2.11%
2019/12/18	0	0.00	11	75.27	75.10	-11	378	-2.90%
2019/12/17	0	0.00	16	75.16	75.10	-16	380	-4.21%
2019/12/16	0	0.00	15	74.61	74.50	-15	377	-3.97%
2019/12/13	0	0.00	5	74.50	74.60	-5	377	-1.33%
2019/12/10	0	0.00	7	74.71	74.50	-7	379	-1.84%
2019/12/09	0	0.00	9	74.83	74.70	-9	390	-2.31%
2019/12/06	0	0.00	11	74.57	74.70	-11	392	-2.80%
2019/12/04	0	0.00	9	74.53	74.70	-9	388	-2.32%
2019/12/03	0	0.00	30	74.28	74.20	-30	388	-7.72%
2019/11/26	0	0.00	7	75.80	75.80	-7	379	-1.85%
2019/11/25	0	0.00	35	75.63	75.60	-35	378	-9.24%
2019/11/22	20	76.16	0	0.00	76.20	20	372	5.37%
2019/11/21	0	0.00	35	75.66	75.60	-35	371	-9.43%
2019/11/07	0	0.00	13	74.49	74.10	-13	365	-3.55%
2019/11/04	0	0.00	17	76.10	76.00	-17	367	-4.63%
2019/11/01	0	0.00	23	74.18	75.30	-23	359	-6.40%
2019/10/31	0	0.00	22	73.99	74.00	-22	356	-6.17%
2019/10/25	0	0.00	9	73.17	73.10	-9	355	-2.53%
2019/10/22	1	74.00	11	73.93	73.90	-10	370	-2.70%
2019/10/21	0	0.00	35	73.65	73.80	-35	375	-9.33%
2019/10/16	6	73.80	14	73.66	73.20	-8	367	-2.18%
2019/10/15	0	0.00	12	73.29	73.40	-12	368	-3.25%
2019/10/14	0	0.00	7	72.83	73.20	-7	382	-1.83%
2019/10/09	0	0.00	9	72.76	72.50	-9	384	-2.34%
2019/10/08	0	0.00	8	72.70	72.60	-8	394	-2.03%
2019/10/04	0	0.00	19	72.58	72.50	-19	448	-4.24%
2019/10/03	0	0.00	9	72.61	72.70	-9	458	-1.96%
2019/10/02	0	0.00	13	72.72	72.60	-13	465	-2.79%
2019/10/01	0	0.00	19	73.11	73.00	-19	471	-4.03%
2019/09/27	0	0.00	25	73.12	73.00	-25	474	-5.27%
2019/09/25	6	73.82	0	0.00	73.40	6	481	1.25%
2019/09/24	42	73.64	17	73.61	73.60	25	485	5.15%
2019/09/23	25	73.35	0	0.00	73.30	25	488	5.11%
2019/09/20	54	73.05	0	0.00	72.90	54	508	10.62%
2019/09/18	0	0.00	17	73.03	72.90	-17	510	-3.33%
2019/09/17	0	0.00	7	72.90	72.80	-7	512	-1.36%
2019/09/16	0	0.00	5	72.82	72.90	-5	523	-0.96%
2019/09/12	0	0.00	26	72.92	72.80	-26	529	-4.91%
2019/09/11	0	0.00	22	72.67	73.80	-22	529	-4.16%
2019/09/10	0	0.00	15	72.57	72.50	-15	524	-2.86%
2019/09/09	0	0.00	10	72.63	72.70	-10	533	-1.87%
2019/09/06	0	0.00	9	72.80	72.80	-9	537	-1.68%
2019/09/05	0	0.00	18	72.98	73.00	-18	547	-3.29%
2019/09/04	0	0.00	13	72.67	73.00	-13	553	-2.35%
2019/08/29	0	0.00	19	72.25	71.90	-19	579	-3.28%
2019/08/21	5	72.80	0	0.00	72.50	5	672	0.74%
2019/08/20	0	0.00	15	72.44	72.50	-15	687	-2.18%
2019/08/19	0	0.00	17	72.34	72.30	-17	697	-2.44%
2019/08/13	24	73.48	0	0.00	73.30	24	761	3.15%
2019/08/12	31	73.93	21	73.88	74.20	10	769	1.30%
2019/08/08	12	73.23	0	0.00	73.30	12	779	1.54%
2019/08/07	0	0.00	6	72.48	72.70	-6	802	-0.75%
2019/08/06	0	0.00	2	71.90	71.90	-2	811	-0.25%
2019/08/05	0	0.00	9	71.47	71.20	-9	811	-1.11%
2019/08/02	0	0.00	36	72.02	71.90	-36	844	-4.26%
2019/08/01	20	73.15	0	0.00	73.00	20	839	2.38%
2019/07/30	0	0.00	10	72.65	72.60	-10	843	-1.19%
2019/07/29	15	72.71	17	72.78	72.60	-2	849	-0.24%
2019/07/25	0	0.00	32	71.74	71.90	-32	880	-3.63%
2019/07/22	0	0.00	15	72.70	72.70	-15	861	-1.74%
2019/07/19	0	0.00	11	73.37	72.50	-11	859	-1.28%
2019/07/18	0	0.00	17	73.54	73.50	-17	855	-1.99%
2019/07/17	33	73.65	22	73.67	73.30	11	854	1.29%
2019/07/16	0	0.00	36	73.61	73.20	-36	850	-4.23%
2019/07/15	0	0.00	18	74.57	74.50	-18	838	-2.15%
2019/07/12	0	0.00	24	75.10	75.30	-24	840	-2.86%
2019/07/10	0	0.00	25	77.58	77.30	-25	811	-3.08%
2019/07/09	111	76.81	0	0.00	76.80	111	785	14.12%	大買/鉅額交易
2019/06/27	6	75.80	0	0.00	77.00	6	768	0.78%
2019/06/25	48	75.32	0	0.00	75.20	48	768	6.25%
2019/06/21	0	0.00	41	75.18	75.30	-41	766	-5.35%
2019/06/20	68	74.81	0	0.00	74.60	68	765	8.89%
2019/06/19	66	74.62	0	0.00	74.60	66	783	8.42%
2019/06/13	0	0.00	8	74.03	74.50	-8	777	-1.03%
2019/05/15	56	72.77	22	72.87	72.00	34	663	5.12%
2019/05/14	24	70.77	0	0.00	71.60	24	642	3.73%
2019/05/06	0	0.00	20	68.97	68.80	-20	597	-3.35%
2019/04/15	1	67.70	0	0.00	67.70	1	548	0.18%
2019/04/11	0	0.00	49	67.70	67.50	-49	537	-9.11%
2019/04/08	0	0.00	14	67.70	67.70	-14	524	-2.67%
2019/04/03	0	0.00	3	67.80	67.80	-3	518	-0.58%
2019/04/01	0	0.00	5	68.02	68.00	-5	511	-0.98%
2019/03/29	0	0.00	4	67.78	67.90	-4	500	-0.80%
2019/03/28	0	0.00	4	67.23	67.40	-4	488	-0.82%
2019/03/27	0	0.00	4	67.03	67.00	-4	478	-0.84%
2019/03/26	0	0.00	4	67.00	66.90	-4	476	-0.84%
2019/03/25	0	0.00	4	66.88	66.90	-4	470	-0.85%
2019/03/22	0	0.00	4	66.98	67.30	-4	459	-0.87%
2019/03/21	0	0.00	1	66.30	66.40	-1	433	-0.23%
2019/03/19	0	0.00	11	66.10	66.10	-11	427	-2.57%
2019/03/18	35	65.74	0	0.00	65.90	35	423	8.27%
2019/02/26	35	65.28	5	65.40	65.30	30	281	10.66%
2019/02/21	0	0.00	18	65.38	65.50	-18	276	-6.52%
2019/02/20	82	65.26	0	0.00	65.40	82	272	30.14%
2019/02/11	0	0.00	9	64.30	65.00	-9	267	-3.36%
2019/01/25	6	63.43	0	0.00	64.10	6	267	2.24%
2019/01/10	3	62.80	0	0.00	62.80	3	247	1.21%
2019/01/09	0	0.00	8	62.00	62.10	-8	246	-3.25%
2019/01/08	0	0.00	11	61.66	61.60	-11	246	-4.47%
2019/01/07	0	0.00	11	61.99	62.10	-11	246	-4.46%
2019/01/04	0	0.00	12	61.38	61.50	-12	253	-4.74%
2019/01/03	0	0.00	7	61.53	61.50	-7	273	-2.56%
2019/01/02	0	0.00	6	61.77	61.80	-6	276	-2.17%
2018/12/28	7	61.50	0	0.00	61.50	7	278	2.51%
2018/12/20	1	61.50	0	0.00	61.40	1	296	0.34%
2018/12/19	1	61.80	0	0.00	61.70	1	294	0.34%
2018/12/13	5	61.84	9	61.90	61.80	-4	299	-1.34%
2018/12/12	2	62.00	12	61.94	62.10	-10	300	-3.33%
2018/12/11	4	61.98	0	0.00	62.10	4	299	1.33%
2018/12/10	5	61.62	0	0.00	61.60	5	300	1.66%
2018/12/07	1	61.80	0	0.00	61.70	1	303	0.33%
2018/12/06	2	61.55	0	0.00	61.40	2	309	0.65%
2018/12/05	2	61.95	0	0.00	61.90	2	310	0.65%
2018/12/04	2	62.65	11	62.69	62.30	-9	315	-2.85%
2018/12/03	2	63.25	43	63.17	63.10	-41	319	-12.83%
2018/11/29	0	0.00	7	62.31	62.00	-7	318	-2.20%
2018/11/26	1	61.80	0	0.00	61.70	1	331	0.30%
2018/11/23	1	61.20	0	0.00	61.30	1	334	0.30%
2018/11/22	2	61.55	0	0.00	61.40	2	341	0.59%
2018/11/21	2	61.30	0	0.00	62.00	2	348	0.57%
2018/11/20	0	0.00	6	61.70	61.60	-6	345	-1.74%
2018/11/14	35	62.49	21	62.48	62.80	14	347	4.03%
2018/11/13	3	62.50	3	62.10	62.50	0	352	0.00%
2018/11/12	0	0.00	11	62.23	62.00	-11	353	-3.11%
2018/11/06	2	64.90	0	0.00	64.60	2	357	0.56%
2018/11/01	9	61.78	0	0.00	61.80	9	356	2.52%
2018/10/31	0	0.00	3	61.37	61.90	-3	361	-0.83%
2018/10/26	0	0.00	8	61.29	61.00	-8	371	-2.16%
2018/10/25	0	0.00	9	60.87	61.30	-9	369	-2.44%
2018/10/22	0	0.00	4	62.40	62.40	-4	369	-1.08%
2018/10/19	0	0.00	12	62.30	62.30	-12	369	-3.25%
2018/10/12	0	0.00	21	61.67	61.70	-21	371	-5.66%
2018/10/09	0	0.00	17	62.86	62.80	-17	356	-4.77%
2018/10/04	0	0.00	13	63.57	63.50	-13	398	-3.26%
2018/10/02	0	0.00	8	63.84	63.90	-8	419	-1.91%
2018/09/27	1	64.20	0	0.00	64.20	1	428	0.23%
2018/09/21	13	64.26	6	64.50	64.50	7	439	1.59%
2018/09/20	12	64.29	0	0.00	64.10	12	446	2.69%
2018/09/18	0	0.00	9	64.48	64.40	-9	460	-1.96%
2018/09/14	2	65.30	0	0.00	65.50	2	466	0.43%
2018/09/12	1	64.60	0	0.00	64.60	1	466	0.21%
2018/08/22	16	63.89	0	0.00	63.80	16	572	2.80%
2018/08/21	21	64.09	0	0.00	64.10	21	577	3.64%
2018/08/07	20	61.81	0	0.00	61.60	20	548	3.65%
2018/08/03	22	61.85	0	0.00	61.90	22	553	3.97%
2018/08/02	20	62.04	6	62.02	61.90	14	554	2.53%
2018/08/01	19	62.27	0	0.00	62.20	19	563	3.37%
2018/07/31	2	62.20	0	0.00	62.30	2	562	0.36%
2018/07/27	16	62.24	0	0.00	62.20	16	567	2.82%
2018/07/03	16	65.92	0	0.00	65.20	16	556	2.88%
2018/07/02	57	66.27	0	0.00	66.40	57	553	10.30%
2018/06/15	0	0.00	28	66.30	66.30	-28	663	-4.22%
2018/05/07	0	0.00	14	64.55	64.50	-14	631	-2.22%
2018/05/04	26	64.30	12	64.29	64.20	14	631	2.22%
2018/04/23	0	0.00	15	64.73	64.60	-15	673	-2.23%
2018/04/16	39	64.22	0	0.00	64.10	39	672	5.80%
2018/04/12	3	62.97	0	0.00	63.20	3	663	0.45%
2018/04/11	39	63.14	0	0.00	63.10	39	664	5.87%
2018/03/15	19	61.49	0	0.00	61.60	19	488	3.89%
2018/03/07	0	0.00	17	59.62	59.60	-17	467	-3.64%
2018/02/27	10	60.16	0	0.00	60.50	10	503	1.99%
2018/02/12	15	58.18	0	0.00	58.10	15	636	2.36%
2018/02/07	2	58.40	2	58.40	58.30	0	631	0.00%
2018/02/06	0	0.00	1	58.50	57.90	-1	640	-0.16%
2018/02/05	12	59.52	2	59.40	59.70	10	626	1.60%
2018/01/03	4	59.90	0	0.00	59.90	4	572	0.70%
2018/01/02	4	59.80	0	0.00	59.80	4	570	0.70%

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－29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－2024/04/10

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－2024/04/10

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

花旗環球券商分點個股進出
花旗環球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

花旗環球 券商分點個股進出 花旗環球 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

花旗環球券商分點個股進出
花旗環球券商分點全部個股操作績效/獲利分析