精誠 (6214)-國泰-高雄券商分點個股進出

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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/14	0	0.00	1.1	125.89	125.00	-1.1	855	-0.13%
2024/05/13	1.4	122.29	0	0.00	122.50	1.4	846	0.17%
2024/05/10	6.3	123.34	4	123.50	123.00	2.3	841	0.27%
2024/05/09	5.1	124.68	3.2	127.19	123.00	1.9	835	0.23%
2024/05/08	4.1	130.65	6.6	132.23	133.00	-2.5	813	-0.31%
2024/05/07	1	127.50	1	129.00	127.50	0	787	0.00%
2024/05/06	0.1	126.22	2	126.25	126.50	-1.9	772	-0.25%
2024/05/03	6	123.92	0	0.00	124.00	6	767	0.78%
2024/05/02	2.1	122.55	1	125.00	123.50	1.1	769	0.15%
2024/04/30	0	125.00	0	0.00	125.00	0	765	0.00%
2024/04/29	0	125.00	7	124.86	125.50	-7	762	-0.91%
2024/04/26	5	121.70	0	0.00	122.00	5	754	0.66%
2024/04/25	1	121.01	0	0.00	121.50	1	759	0.13%
2024/04/24	0	0.00	4	124.88	124.50	-4	769	-0.52%
2024/04/23	0	0.00	0.1	120.00	121.00	-0.1	753	-0.01%
2024/04/22	1	123.94	2	121.25	120.50	-1	759	-0.13%
2024/04/19	0.1	118.83	0	0.00	119.50	0.1	748	0.01%
2024/04/18	0.1	120.14	0	0.00	119.50	0.1	744	0.01%
2024/04/17	32	120.45	1	120.50	121.00	31	748	4.14%
2024/04/16	0.2	117.56	0	0.00	117.50	0.2	777	0.02%
2024/04/15	0	0.00	1	119.00	118.50	-1	774	-0.13%
2024/04/12	1	121.50	1	121.50	121.50	0	782	0.00%
2024/04/11	1.1	121.50	0	0.00	121.50	1.1	799	0.14%
2024/04/10	2	123.51	4	124.00	124.00	-2	799	-0.25%
2024/04/09	1	119.50	5	119.00	119.00	-4	791	-0.51%
2024/04/08	0.1	118.50	0	0.00	118.00	0.1	828	0.01%
2024/04/02	0	0.00	0.2	119.34	118.50	-0.2	832	-0.02%
2024/03/28	1.1	118.56	0	118.50	118.50	1.1	834	0.13%
2024/03/27	2	119.01	0.3	118.00	120.50	1.8	834	0.21%
2024/03/26	1.4	118.12	3.2	118.00	117.50	-1.8	838	-0.22%
2024/03/25	6.2	124.81	1	124.00	121.50	5.2	842	0.62%
2024/03/22	1.8	123.20	4.4	122.96	122.00	-2.5	833	-0.31%
2024/03/21	0	118.00	1	118.00	118.50	-1	794	-0.13%
2024/03/20	1	120.98	0.2	119.00	118.50	0.9	793	0.11%
2024/03/19	1.1	118.00	0	0.00	118.00	1.1	793	0.13%
2024/03/18	1.3	118.23	6.2	119.06	119.50	-4.9	781	-0.63%
2024/03/15	0	0.00	1.1	116.00	116.00	-1.1	753	-0.14%
2024/03/14	1.4	114.79	4	115.00	115.00	-2.6	727	-0.36%
2024/03/13	0	115.00	1	116.50	116.50	-1	723	-0.14%
2024/03/11	0	113.50	0	0.00	114.00	0	701	0.00%
2024/03/08	0	113.00	0	112.50	113.00	0	701	0.00%
2024/03/07	2	114.00	0.1	114.00	113.50	1.9	698	0.27%
2024/03/06	0	115.00	1	115.50	115.50	-1	699	-0.14%
2024/03/05	1.1	116.77	0	0.00	114.50	1.1	703	0.16%
2024/03/04	10	113.50	0	0.00	113.00	10	692	1.44%
2024/03/01	1	112.52	0	0.00	113.00	1	695	0.15%
2024/02/29	1	112.51	0	0.00	113.00	1	694	0.15%
2024/02/27	0	114.90	0.2	114.50	114.00	-0.1	679	-0.02%
2024/02/26	0	115.00	0	0.00	114.00	0	670	0.00%
2024/02/23	1	114.00	0	0.00	114.50	1	673	0.15%
2024/02/22	0	115.50	0	0.00	114.50	0	673	0.00%
2024/02/21	0.1	115.50	0	0.00	115.50	0.1	671	0.01%
2024/02/20	1	115.00	2	116.25	116.50	-1	670	-0.15%
2024/02/19	0	116.00	0	0.00	116.00	0	664	0.00%
2024/02/16	0.2	116.00	0	0.00	116.50	0.2	666	0.03%
2024/02/15	0.1	114.00	0	0.00	115.00	0.1	659	0.02%
2024/02/02	0	0.00	0.3	114.67	115.50	-0.3	663	-0.04%
2024/02/01	0	0.00	1	116.50	115.50	-1	666	-0.15%
2024/01/31	0.1	115.00	3	114.50	115.50	-3	664	-0.44%
2024/01/29	0	113.00	0	0.00	114.00	0	658	0.00%
2024/01/26	1	113.01	1	113.50	113.00	0	666	0.00%
2024/01/23	2.1	114.24	0	0.00	114.50	2.1	673	0.30%
2024/01/19	6	113.33	1	113.00	113.00	5	671	0.75%
2024/01/18	1.1	114.55	1	115.00	116.00	0.1	662	0.02%
2024/01/17	0.1	111.50	0	0.00	111.00	0.1	642	0.01%
2024/01/16	1	112.00	1	111.03	112.00	0	642	0.00%
2024/01/15	0	114.50	2	114.50	114.00	-2	642	-0.31%
2024/01/12	0	0.00	0	113.00	113.50	0	650	0.00%
2024/01/11	0	114.50	0	0.00	115.00	0	654	0.00%
2024/01/10	30	116.22	27	115.52	115.00	3	661	0.45%
2024/01/09	1	117.50	2	114.75	115.00	-1	635	-0.16%
2024/01/08	2.1	116.98	3	116.33	115.50	-0.9	642	-0.15%
2024/01/05	3	115.67	2	116.00	116.00	1	639	0.16%
2024/01/04	1	114.00	1	113.50	113.00	0	631	-0.01%
2024/01/03	1.1	115.48	4	115.12	114.00	-3	635	-0.47%
2024/01/02	3.1	115.53	5	115.90	117.50	-1.9	627	-0.30%
2023/12/29	2	111.50	0	0.00	112.00	2	597	0.33%
2023/12/28	2	110.25	2.3	110.65	111.50	-0.3	604	-0.05%
2023/12/27	1	111.00	1	110.00	110.50	0	607	0.00%
2023/12/26	0	0.00	2	110.25	110.50	-2	610	-0.33%
2023/12/25	0	111.00	0	0.00	110.50	0	614	0.01%
2023/12/22	0	0.00	1.1	113.05	113.00	-1.1	611	-0.18%
2023/12/21	2	112.00	0	0.00	113.00	2	606	0.33%
2023/12/20	0.9	112.50	0	0.00	113.00	0.9	599	0.15%
2023/12/19	0	0.00	0.5	109.50	110.50	-0.5	578	-0.09%
2023/12/18	0.1	109.00	0	0.00	110.00	0.1	577	0.02%
2023/12/15	0.1	110.00	3	109.50	110.00	-2.9	576	-0.50%
2023/12/14	0	0.00	1.5	109.34	110.50	-1.5	573	-0.26%
2023/12/11	0.1	108.95	2.3	109.70	109.00	-2.2	561	-0.38%
2023/12/07	0	0.00	2	107.00	106.50	-2	559	-0.36%
2023/12/06	1.1	106.98	0	0.00	107.00	1.1	602	0.17%
2023/12/05	0	106.50	3	106.00	107.00	-3	604	-0.49%
2023/11/30	1	106.49	0	0.00	106.00	1	610	0.17%
2023/11/28	0	103.50	0	0.00	104.00	0	603	0.01%
2023/11/27	0.1	103.50	0	0.00	102.00	0.1	608	0.02%
2023/11/24	2	103.50	0	0.00	103.50	2	608	0.33%
2023/11/22	5	103.00	0	0.00	103.50	5	622	0.80%
2023/11/21	0	103.00	0	103.00	102.50	0	626	0.00%
2023/11/20	0.2	103.00	0	0.00	102.50	0.2	646	0.03%
2023/11/17	0	103.00	0	0.00	102.50	0	654	0.00%
2023/11/15	0	0.00	1	102.50	103.00	-1	661	-0.15%
2023/11/14	1.2	101.59	0	0.00	101.50	1.2	668	0.18%
2023/11/13	3	101.50	0	0.00	101.50	3	681	0.44%
2023/11/08	0	102.50	0	0.00	103.00	0	714	0.00%
2023/11/06	2	103.75	1	104.00	103.00	1	746	0.14%
2023/11/01	2	100.50	5	99.96	100.50	-3	791	-0.38%
2023/10/31	1	99.90	0	0.00	100.00	1	848	0.12%
2023/10/30	0	0.00	1	102.00	102.00	-1	886	-0.11%
2023/10/26	1	101.50	0	0.00	101.50	1	1,144	0.09%
2023/10/24	0	0.00	4	101.50	102.00	-4	1,279	-0.31%
2023/10/23	2	100.49	0	0.00	100.50	2	1,508	0.13%
2023/10/20	0	0.00	1	102.50	103.00	-1	1,650	-0.06%
2023/10/19	2	103.50	0	0.00	103.50	2	1,722	0.12%
2023/10/18	0	0.00	13	106.00	105.00	-13	1,799	-0.72%
2023/10/17	5	108.90	1	107.50	107.50	4	1,811	0.22%
2023/10/16	2	110.25	2	109.25	109.50	0	1,833	0.00%
2023/10/13	14	108.75	6.1	108.92	108.00	7.9	1,864	0.42%
2023/10/12	1.1	107.00	0	0.00	107.50	1.1	1,866	0.06%
2023/10/11	0	0.00	0.1	106.50	106.50	-0.1	1,867	0.00%
2023/10/04	0	105.00	0	0.00	106.00	0	1,873	0.00%
2023/10/03	2	106.75	3	107.00	107.50	-1	1,877	-0.05%
2023/10/02	0	0.00	0.1	105.50	107.00	-0.1	1,887	-0.01%
2023/09/28	0.1	105.50	0	0.00	106.00	0.1	1,897	0.00%
2023/09/27	1	104.00	0	0.00	104.50	1	1,905	0.05%
2023/09/26	0	104.00	0	0.00	105.00	0	1,927	0.00%
2023/09/25	1	104.50	0	0.00	105.00	1	1,946	0.05%
2023/09/22	1	103.50	1	104.00	104.00	0	1,968	0.00%
2023/09/20	0	0.00	0	104.50	104.50	0	2,008	0.00%
2023/09/19	1	106.00	2	105.00	105.00	-1	2,037	-0.05%
2023/09/18	1	105.50	0	0.00	106.00	1	2,063	0.05%
2023/09/15	0	107.00	1.2	107.33	107.50	-1.2	2,118	-0.06%
2023/09/14	0	106.50	0	0.00	106.00	0	2,185	0.00%
2023/09/13	5	105.00	0	0.00	105.50	5	2,246	0.22%
2023/09/12	0.1	104.26	5	105.30	105.50	-4.9	2,378	-0.21%
2023/09/11	11.3	104.27	24.1	104.15	103.50	-12.8	2,462	-0.52%
2023/09/08	20	111.98	0	0.00	112.00	20	2,502	0.80%
2023/09/07	0	0.00	2	112.25	112.00	-2	2,555	-0.08%
2023/09/06	1	112.00	0	112.00	112.50	1	2,584	0.04%
2023/09/05	0.1	110.50	1	110.98	111.50	-0.9	2,597	-0.04%
2023/09/04	0.1	109.73	0	0.00	110.00	0.1	2,623	0.00%
2023/09/01	2.1	110.29	2	110.75	109.50	0.1	2,648	0.00%
2023/08/31	0	0.00	4.1	110.50	112.50	-4.1	2,686	-0.15%
2023/08/30	0.1	109.92	0	0.00	110.50	0.1	2,901	0.00%
2023/08/28	2.1	107.52	0	0.00	107.50	2.1	2,982	0.07%
2023/08/25	3	110.17	0.1	112.09	109.50	2.9	2,996	0.10%
2023/08/24	0.2	111.50	3	112.33	113.00	-2.8	3,022	-0.09%
2023/08/23	3.2	110.97	0	0.00	111.00	3.2	3,048	0.11%
2023/08/18	0.1	110.67	0	0.00	109.00	0.1	3,115	0.00%
2023/08/17	0.3	107.54	2	109.02	110.50	-1.8	3,126	-0.06%
2023/08/16	3.1	107.03	4	108.13	109.50	-0.9	3,136	-0.03%
2023/08/15	2	108.00	2.4	108.92	109.00	-0.4	3,184	-0.01%
2023/08/14	1.1	106.56	7	107.36	106.00	-5.9	3,304	-0.18%
2023/08/11	3	109.51	0.1	110.00	109.50	2.9	3,336	0.09%
2023/08/10	0	110.00	1	109.50	110.00	-1	3,363	-0.03%
2023/08/09	2	113.75	1.5	113.16	113.00	0.6	3,386	0.02%
2023/08/08	1	113.50	1	113.50	113.50	0	3,388	0.00%
2023/08/07	2.1	113.81	6	114.17	115.50	-3.9	3,394	-0.11%
2023/08/04	6	115.08	9	115.39	116.00	-3	3,376	-0.09%
2023/08/02	6.2	112.50	10	114.05	111.00	-3.8	3,367	-0.11%
2023/08/01	17.1	113.23	3	112.50	112.50	14.1	3,403	0.41%
2023/07/31	3	117.17	7	117.21	117.50	-4	3,353	-0.12%
2023/07/28	4.1	111.36	1	110.00	112.50	3.1	3,220	0.10%
2023/07/27	4.2	113.24	6.4	113.75	112.50	-2.2	3,182	-0.07%
2023/07/26	25.9	115.36	15	112.17	111.00	10.9	3,086	0.35%
2023/07/25	10.3	111.57	24.1	113.34	118.00	-13.8	2,854	-0.48%
2023/07/24	16	110.62	13.1	108.23	107.50	2.9	2,701	0.11%
2023/07/21	5	111.00	15.7	108.79	112.00	-10.7	2,618	-0.41%
2023/07/20	3.1	104.51	5	103.80	104.50	-1.9	2,535	-0.08%
2023/07/19	2.4	104.23	2	105.00	103.00	0.4	2,511	0.02%
2023/07/18	18	106.86	12	105.96	106.50	6	2,489	0.24%
2023/07/17	2	103.25	0	0.00	103.00	2	2,446	0.08%
2023/07/14	1	103.50	2	103.50	104.50	-1	2,435	-0.04%
2023/07/13	2	105.00	0.1	103.00	103.00	1.9	2,427	0.08%
2023/07/12	13	103.12	0	0.00	102.50	13	2,422	0.54%
2023/07/11	1	104.00	2	103.50	104.00	-1	2,412	-0.04%
2023/07/10	1.3	103.00	6.5	103.12	103.00	-5.2	2,405	-0.22%
2023/07/07	1.5	103.98	1.5	104.33	105.00	0	2,388	0.00%
2023/07/06	2.1	106.54	1	106.50	106.00	1.1	2,375	0.05%
2023/07/05	1	107.00	0.1	109.50	108.50	1	2,363	0.04%
2023/07/04	4	107.75	0	0.00	108.50	4	2,351	0.17%
2023/07/03	4	110.25	3	110.17	110.00	1	2,327	0.04%
2023/06/30	2	108.01	1.1	108.05	110.00	0.9	2,304	0.04%
2023/06/29	0	0.00	3	106.33	107.00	-3	2,278	-0.13%
2023/06/28	8	105.94	5	105.50	105.50	3	2,258	0.13%
2023/06/27	1	104.99	0	0.00	103.50	1	2,231	0.05%
2023/06/26	5	106.50	0	0.00	106.00	5	2,201	0.23%
2023/06/21	3.5	111.48	6.1	110.93	108.50	-2.6	2,177	-0.12%
2023/06/20	4	116.38	0	0.00	116.00	4	2,124	0.19%
2023/06/19	2.1	115.52	1.7	115.90	117.00	0.4	2,055	0.02%
2023/06/16	9.1	114.41	15	114.50	114.00	-6	2,014	-0.30%
2023/06/15	10.1	111.66	4.2	111.76	112.00	5.9	1,879	0.31%
2023/06/14	6	106.67	13.1	108.07	108.00	-7	1,799	-0.39%
2023/06/13	0.5	104.50	8.1	103.43	103.50	-7.6	1,717	-0.44%
2023/06/12	8	101.88	10	100.65	100.50	-2	1,659	-0.12%
2023/06/09	32.4	100.07	28	99.49	99.50	4.4	1,624	0.27%
2023/06/08	3	99.81	2.3	99.72	99.50	0.7	1,607	0.05%
2023/06/07	7	101.36	2	101.26	101.50	5.1	1,583	0.32%
2023/06/06	1.1	102.37	1.1	102.45	100.50	0	1,555	0.00%
2023/06/05	21.8	106.13	7.1	103.07	102.00	14.7	1,511	0.97%
2023/06/02	4	103.00	7	105.43	110.00	-3	1,283	-0.23%
2023/06/01	1.2	99.23	2	99.75	100.00	-0.8	1,212	-0.06%
2023/05/31	1.2	99.46	6	100.23	100.50	-4.8	1,195	-0.41%
2023/05/30	11	99.70	13	99.41	98.80	-2	1,170	-0.17%
2023/05/29	3	100.07	8.1	100.88	101.00	-5.1	1,133	-0.45%
2023/05/26	2.9	99.63	4.1	99.41	98.00	-1.2	1,084	-0.11%
2023/05/25	1.1	97.72	1	97.30	97.40	0.1	1,029	0.01%
2023/05/24	1	97.89	4	97.83	98.50	-3	1,014	-0.29%
2023/05/23	4.1	97.18	3	97.57	97.60	1.1	992	0.11%
2023/05/22	3	95.84	5.3	96.23	96.20	-2.3	966	-0.23%
2023/05/19	6.1	95.53	6.2	95.37	94.80	0	943	0.00%
2023/05/18	24.2	98.79	13	99.54	98.00	11.2	881	1.26%
2023/05/17	3	93.37	7	93.50	94.00	-4	744	-0.54%
2023/05/16	2	92.30	5	92.32	92.30	-3	693	-0.43%
2023/05/15	10.1	93.32	5	92.74	91.20	5.1	654	0.78%
2023/05/12	1	89.80	3	90.70	90.40	-2	602	-0.33%
2023/05/11	3	90.93	4	90.68	89.70	-1	586	-0.17%
2023/05/10	2	90.60	3	90.53	90.50	-1	557	-0.18%
2023/05/09	2	90.30	6	90.30	90.00	-4	540	-0.74%
2023/05/08	6.1	89.29	3	89.87	89.30	3.1	488	0.64%
2023/05/05	2	86.11	2	87.35	86.70	0	406	0.01%
2023/05/04	7	85.44	1	85.40	85.40	6	373	1.61%
2023/05/02	0	0.00	0.6	82.39	82.80	-0.6	327	-0.19%
2023/04/28	0.6	81.18	0	0.00	81.60	0.6	326	0.19%
2023/04/27	0	0.00	0	80.10	80.10	0	322	0.00%
2023/04/24	0	80.30	0	0.00	79.70	0	321	0.01%
2023/04/20	0	0.00	1.1	80.45	80.30	-1.1	321	-0.34%
2023/04/17	0.1	82.20	0	0.00	82.10	0.1	310	0.03%
2023/04/07	3	79.30	2	79.60	79.00	1	297	0.34%
2023/03/29	0	78.50	0	0.00	78.60	0	342	0.00%
2023/03/28	0	78.50	0	79.10	78.50	0	356	0.00%
2023/03/27	0	78.70	0	0.00	79.00	0	366	0.00%
2023/03/24	0	78.70	0	0.00	78.40	0	378	0.00%
2023/03/22	0	79.70	0	79.70	79.50	0	393	0.00%
2023/03/21	0	78.20	1	80.30	79.60	-1	400	-0.25%
2023/03/17	1	75.00	1	75.10	76.20	0	385	0.00%
2023/03/16	1	74.40	0	0.00	74.00	1	365	0.27%
2023/03/15	0.1	75.67	1	75.10	75.00	-0.9	362	-0.24%
2023/03/13	0	75.20	0	0.00	75.30	0	362	0.00%
2023/03/10	0.2	76.78	0	0.00	76.00	0.2	353	0.04%
2023/03/09	1	77.90	0	0.00	77.60	1	350	0.29%
2023/03/08	0	0.00	1	77.90	78.30	-1	351	-0.28%
2023/03/06	1	77.00	0	77.10	77.00	1	348	0.28%
2023/03/02	0	0.00	0	76.00	76.40	0	348	0.00%
2023/03/01	0	75.90	1	75.90	75.90	-1	348	-0.28%
2023/02/23	0	0.00	0.1	76.10	75.50	-0.1	346	-0.03%
2023/02/21	0	75.90	0	0.00	75.90	0	345	0.00%
2023/02/14	1	75.30	0	0.00	75.30	1	362	0.28%
2023/02/13	1	74.99	1	75.20	75.00	0	370	0.00%
2023/02/10	0	75.00	0	0.00	74.60	0	376	0.00%
2023/02/09	0	75.50	0	0.00	75.30	0	376	0.01%
2023/02/08	0	75.40	0	0.00	75.30	0	380	0.00%
2023/02/07	0.2	75.20	0	0.00	74.90	0.2	383	0.05%
2023/02/06	1	74.80	0	0.00	74.90	1	385	0.26%
2023/02/02	0.2	75.30	2	74.80	75.20	-1.8	400	-0.45%
2023/02/01	1.2	74.17	0	0.00	74.20	1.2	411	0.29%
2023/01/31	0	0.00	0	74.50	74.30	0	418	0.00%
2023/01/11	1	72.80	0	0.00	72.10	1	476	0.21%
2023/01/03	1	70.00	2	69.90	70.30	-1	506	-0.20%
2022/12/30	1	69.60	0	0.00	69.50	1	506	0.20%
2022/12/29	0	69.50	0	0.00	69.60	0	505	0.00%
2022/12/26	0	0.00	1	70.60	70.40	-1	495	-0.20%
2022/12/20	0	0.00	1	69.50	69.30	-1	453	-0.22%
2022/12/19	1	69.50	0	0.00	70.00	1	442	0.23%
2022/12/16	2	68.80	0	0.00	68.70	2	429	0.47%
2022/12/15	1	69.50	0	0.00	69.50	1	415	0.24%
2022/12/14	2	69.60	0	0.00	69.60	2	401	0.50%
2022/12/13	0	70.30	0	0.00	69.80	0	389	0.01%
2022/12/09	0.1	69.10	0	0.00	69.00	0.1	362	0.02%
2022/12/06	0	0.00	0.2	70.50	69.10	-0.2	360	-0.04%
2022/12/02	0	70.20	1	70.30	70.10	-1	357	-0.28%
2022/11/30	0.1	69.00	0	0.00	69.90	0.1	355	0.03%
2022/11/29	0.1	68.20	0	0.00	68.50	0.1	351	0.03%
2022/11/24	0.1	67.99	0	0.00	68.00	0.1	348	0.03%
2022/11/22	0	67.40	0	0.00	67.30	0	343	0.01%
2022/11/21	0.1	67.50	0	0.00	67.00	0.1	342	0.02%
2022/11/18	1	67.40	0	0.00	67.40	1	339	0.29%
2022/11/01	1	66.10	0	0.00	66.30	1	284	0.35%
2022/10/31	0.1	66.00	0	0.00	66.20	0.1	275	0.04%
2022/10/27	0	0.00	0	65.80	67.00	0	256	0.00%
2022/09/30	0.1	67.00	0	0.00	69.50	0.1	133	0.04%
2022/09/28	2.1	67.74	0	0.00	66.80	2.1	130	1.57%
2022/09/27	0	69.80	0	0.00	69.70	0	124	0.01%
2022/09/22	0	0.00	0.1	71.50	71.40	-0.1	126	-0.08%
2022/09/21	0	71.60	0	0.00	71.30	0	125	0.02%
2022/09/15	0.1	72.00	0	0.00	72.00	0.1	133	0.04%
2022/09/14	1	71.90	0	0.00	71.70	1	146	0.68%
2022/09/13	2	72.50	0	0.00	72.70	2	149	1.34%
2022/09/12	0	72.20	0	0.00	72.40	0	154	0.01%
2022/09/07	0	71.90	0	0.00	71.70	0	179	0.01%
2022/09/06	0	72.20	0	0.00	72.10	0	180	0.01%
2022/09/05	0	72.50	0	0.00	72.40	0	184	0.01%
2022/09/01	0	72.70	0	0.00	73.10	0	190	0.01%
2022/08/31	0	72.70	0.1	73.20	73.20	-0.1	190	-0.05%
2022/08/29	1	72.80	0	0.00	72.90	1	191	0.52%
2022/08/25	0	73.40	0	0.00	72.80	0	194	0.00%
2022/08/24	0	73.00	0	0.00	72.90	0	194	0.00%
2022/08/16	1	72.50	0	0.00	72.60	1	196	0.51%
2022/08/11	0	72.73	2	72.25	72.40	-2	195	-1.02%
2022/08/09	0.1	72.10	0	0.00	72.30	0.1	197	0.03%
2022/08/08	0.1	72.09	0	0.00	72.20	0.1	197	0.03%
2022/08/05	0	72.00	0	0.00	72.20	0	198	0.01%
2022/08/04	1	72.00	0	0.00	71.50	1	202	0.49%
2022/08/03	1	72.20	0.1	72.60	72.70	1	200	0.47%
2022/08/02	0.3	73.00	1	72.10	72.70	-0.7	204	-0.34%
2022/08/01	0.1	73.80	0	0.00	73.90	0.1	200	0.05%
2022/07/29	0	74.00	1	73.70	73.50	-1	202	-0.49%
2022/07/27	0	73.00	0	0.00	73.30	0	202	0.00%
2022/07/26	0.1	73.64	0	0.00	73.40	0.1	202	0.06%
2022/07/25	0	0.00	0.1	73.00	73.60	-0.1	205	-0.03%
2022/07/22	0	72.80	0	0.00	72.80	0	208	0.01%
2022/07/19	0	72.10	0	0.00	72.00	0	217	0.01%
2022/07/06	1	71.00	0	0.00	70.70	1	230	0.43%
2022/06/30	0.1	70.80	0	0.00	71.30	0.1	230	0.03%
2022/06/28	0.3	72.52	0	0.00	72.10	0.3	228	0.11%
2022/06/27	1	73.20	0	0.00	72.70	1	230	0.44%
2022/06/23	1	71.30	0	0.00	71.50	1	231	0.43%
2022/06/21	0	0.00	1	75.80	75.90	-1	222	-0.45%
2022/06/17	0.1	76.75	2	76.80	75.70	-1.9	219	-0.87%
2022/06/16	1	77.60	0	0.00	77.50	1	202	0.49%
2022/06/15	0	77.50	0	0.00	77.60	0	233	0.00%
2022/06/13	0	78.70	0	0.00	77.90	0	232	0.00%
2022/06/09	0	78.90	0	0.00	78.00	0	232	0.00%
2022/06/08	0	78.30	0	0.00	78.20	0	231	0.01%
2022/05/31	3	79.00	0	0.00	78.90	3	249	1.20%
2022/05/30	0	0.00	1	79.40	79.20	-1	250	-0.40%
2022/05/25	0	0.00	0.2	78.20	78.50	-0.2	260	-0.07%
2022/05/18	0	0.00	5	77.40	77.70	-5	291	-1.72%
2022/05/11	1	77.30	0	0.00	77.10	1	323	0.31%
2022/05/10	1	77.50	0	0.00	78.20	1	322	0.31%
2022/05/09	0.1	79.65	0	0.00	79.00	0.1	322	0.04%
2022/05/06	0	0.00	1	80.10	80.20	-1	323	-0.31%
2022/05/05	1	80.30	0	0.00	80.30	1	325	0.31%
2022/05/04	0.1	80.30	0	0.00	80.10	0.1	325	0.03%
2022/04/29	1	79.90	0	0.00	80.70	1	327	0.31%
2022/04/28	1.1	79.86	0	0.00	79.90	1.1	328	0.34%
2022/04/22	0	0.00	1	81.40	81.80	-1	316	-0.32%
2022/04/20	0	81.50	0	0.00	81.50	0	316	0.01%
2022/04/12	0.1	80.50	0	0.00	80.20	0.1	311	0.03%
2022/04/11	0	0.00	10	80.30	80.40	-10	307	-3.26%
2022/04/08	0	0.00	0	81.00	80.50	0	306	0.00%
2022/04/07	0.1	80.70	0	0.00	81.20	0.1	304	0.03%
2022/04/01	0	81.10	0	0.00	80.90	0	301	0.00%
2022/03/31	2	81.30	0	0.00	80.90	2	301	0.66%
2022/03/30	1	81.30	1.2	81.35	81.60	-0.2	302	-0.06%
2022/03/25	1.2	81.29	0	0.00	80.90	1.2	300	0.40%
2022/03/24	0	81.00	0	0.00	82.80	0	300	0.00%
2022/03/22	0.1	80.70	0	0.00	80.30	0.1	323	0.03%
2022/03/15	0.1	81.40	0	0.00	80.80	0.1	300	0.02%
2022/03/14	1	81.00	0	0.00	81.00	1	302	0.33%
2022/03/10	0	81.50	0	0.00	81.40	0	302	0.00%
2022/03/09	2	80.60	0	0.00	80.80	2	301	0.66%
2022/03/08	2	80.40	0	0.00	80.60	2	299	0.67%
2022/03/07	0	0.00	0.2	80.80	80.50	-0.2	296	-0.05%
2022/03/03	1	82.60	0	0.00	82.70	1	288	0.35%
2022/02/24	0.2	83.20	1	83.00	82.70	-0.8	285	-0.28%
2022/02/22	0	0.00	5	83.40	83.40	-5	274	-1.82%
2022/02/21	1	83.30	0	0.00	83.50	1	276	0.36%
2022/02/17	5	83.40	0	0.00	83.40	5	272	1.84%
2022/02/16	0	84.30	0	0.00	83.50	0	265	0.01%
2022/02/15	0.1	84.40	0	0.00	83.50	0.1	258	0.04%
2022/02/14	1	83.90	0	0.00	84.10	1	247	0.40%
2022/02/09	0	0.00	1	84.70	84.30	-1	247	-0.40%
2022/02/08	0	84.60	1	84.50	84.60	-1	244	-0.41%
2022/02/07	0.1	84.70	0	0.00	84.50	0.1	242	0.04%
2022/01/26	0	0.00	2	84.60	84.60	-2	242	-0.82%
2022/01/20	0	0.00	0	85.60	85.10	0	241	0.00%
2022/01/14	1	85.20	0	0.00	84.80	1	242	0.41%
2022/01/12	0	85.20	0	0.00	85.50	0	256	0.00%
2022/01/10	0	0.00	2	84.45	84.50	-2	256	-0.78%
2022/01/07	0	84.50	1	84.10	84.10	-1	256	-0.39%
2022/01/05	0	0.00	2	84.20	84.50	-2	261	-0.76%
2022/01/04	1	84.50	1	84.50	84.50	0	263	0.00%
2022/01/03	0.1	84.90	0	0.00	84.60	0.1	261	0.02%
2021/12/30	1	84.70	10	84.80	84.80	-9	262	-3.43%
2021/12/28	0	84.60	0	0.00	84.50	0	263	0.02%
2021/12/22	0.1	84.50	0	0.00	84.40	0.1	268	0.04%
2021/12/20	1.1	83.63	0	84.00	83.80	1.1	270	0.40%
2021/12/17	1	83.51	0	0.00	83.30	1	266	0.38%
2021/12/16	1	83.80	0	0.00	83.60	1	251	0.40%
2021/12/15	1	84.10	0	0.00	84.10	1	241	0.41%
2021/12/14	1	84.70	0	0.00	84.60	1	234	0.43%
2021/12/13	0	0.00	1	85.20	85.00	-1	231	-0.43%
2021/12/02	3.1	85.61	0	0.00	86.00	3.1	226	1.35%
2021/12/01	2	85.50	0	0.00	85.70	2	226	0.89%
2021/11/30	4	85.78	0	0.00	85.50	4	227	1.76%
2021/11/29	0.1	85.82	0	0.00	85.80	0.1	225	0.06%
2021/11/17	0	0.00	1	88.10	87.70	-1	216	-0.46%
2021/11/16	0	0.00	1	87.30	87.70	-1	210	-0.48%
2021/11/11	0	0.00	0	86.70	86.70	0	212	0.00%
2021/11/10	0	0.00	1	86.50	86.30	-1	215	-0.46%
2021/11/09	2	86.00	0	0.00	86.00	2	215	0.93%
2021/11/03	0.1	86.30	2	86.00	86.40	-1.9	213	-0.91%
2021/11/02	2	86.10	0	0.00	86.30	2	211	0.95%
2021/10/29	2	85.80	0	0.00	86.30	2	217	0.94%
2021/10/21	3	85.70	0	0.00	88.00	3	239	1.26%
2021/10/19	0	86.30	0	0.00	86.50	0	231	0.00%
2021/10/15	0	86.30	0	0.00	85.90	0	247	0.00%
2021/10/13	1	85.70	0	0.00	85.60	1	264	0.38%
2021/10/08	2	86.80	0	0.00	87.00	2	307	0.65%
2021/10/04	0.1	85.70	0	0.00	85.80	0.1	375	0.02%
2021/10/01	0	86.60	0	0.00	86.30	0	379	0.00%
2021/09/30	1	86.80	0	0.00	87.50	1	384	0.26%
2021/09/27	0	87.40	0	0.00	87.10	0	401	0.00%
2021/09/23	0	87.30	20	86.80	87.10	-20	407	-4.91%
2021/09/22	1	86.80	0	0.00	86.80	1	408	0.25%
2021/09/15	0	87.50	0	0.00	86.10	0	419	0.00%
2021/09/10	0.1	85.40	0	0.00	86.30	0.1	420	0.01%
2021/09/09	0	0.00	0	85.50	85.00	0	421	0.00%
2021/09/07	0	0.00	4	85.40	86.00	-4	422	-0.95%
2021/09/06	0	0.00	1	86.10	85.70	-1	424	-0.24%
2021/09/03	0	0.00	1	85.80	86.00	-1	424	-0.24%
2021/08/30	0	0.00	2	86.30	86.00	-2	426	-0.47%
2021/08/23	0	0.00	0	85.00	84.90	0	438	0.00%
2021/08/20	0	85.10	0	0.00	84.20	0	439	0.00%
2021/08/17	1	84.60	0	0.00	84.90	1	443	0.23%
2021/08/13	1	85.70	0	0.00	85.60	1	441	0.23%
2021/08/06	0	87.80	0	0.00	86.50	0	474	0.00%
2021/08/05	0.1	87.20	1	86.90	86.70	-1	482	-0.20%
2021/08/04	0	0.00	6	87.98	87.70	-6	497	-1.21%
2021/08/03	0	0.00	12	87.47	87.90	-12	506	-2.37%
2021/08/02	0	0.00	2	87.50	87.20	-2	506	-0.40%
2021/07/30	0	0.00	7.1	87.07	87.50	-7.1	511	-1.39%
2021/07/29	2	86.50	0	86.80	86.60	2	516	0.39%
2021/07/28	1	85.60	0	0.00	86.20	1	515	0.19%
2021/07/27	0	0.00	2.1	86.60	86.60	-2.1	522	-0.39%
2021/07/26	0	0.00	5	86.98	86.80	-5	525	-0.95%
2021/07/22	2	88.15	0	0.00	87.90	2	528	0.38%
2021/07/21	1	87.10	0	0.00	87.80	1	525	0.19%
2021/07/20	0	0.00	1	86.20	86.80	-1	521	-0.19%
2021/07/19	1.1	85.81	0	0.00	85.60	1.1	516	0.21%
2021/07/15	7	85.94	5	85.70	85.80	2	518	0.39%
2021/07/14	7	90.00	0	0.00	89.90	7	491	1.42%
2021/07/13	2.1	91.10	1	91.10	90.60	1.1	484	0.23%
2021/07/12	21	91.95	0	0.00	91.50	21	470	4.46%
2021/07/09	3	91.43	0	0.00	92.00	3	464	0.65%
2021/07/08	0	0.00	0.1	91.92	91.90	-0.1	461	-0.02%
2021/07/07	5	91.50	0	0.00	91.50	5	456	1.10%
2021/07/06	0.1	91.24	1	91.00	91.40	-0.9	455	-0.21%
2021/07/05	3	90.33	1	90.30	90.50	2	451	0.44%
2021/07/02	0	90.09	0	0.00	90.10	0	448	0.00%
2021/07/01	1	89.60	0	0.00	90.00	1	446	0.22%
2021/06/30	0	90.19	0	0.00	90.40	0	447	0.01%
2021/06/29	1	89.80	0	0.00	90.10	1	448	0.22%
2021/06/28	1	90.30	1	90.40	90.30	0	450	0.00%
2021/06/25	1	89.20	1.1	89.35	89.40	0	447	-0.01%
2021/06/24	0	87.50	0	0.00	87.70	0	443	0.00%
2021/06/22	0	87.80	0	0.00	87.60	0	446	0.01%
2021/06/21	1	88.20	0	0.00	87.90	1	446	0.22%
2021/06/18	0.1	89.20	0	0.00	89.00	0.1	444	0.02%
2021/06/17	0	88.90	0.1	88.80	89.20	-0.1	446	-0.02%
2021/06/15	0.1	88.50	0	0.00	88.50	0.1	477	0.01%
2021/06/11	1	88.10	0	0.00	88.20	1	481	0.21%
2021/06/10	0.1	87.60	0	0.00	87.70	0.1	484	0.01%
2021/06/09	1	87.50	0	0.00	87.50	1	491	0.21%
2021/06/08	0	87.50	0	0.00	87.50	0	492	0.00%
2021/06/04	1	87.50	0	0.00	87.40	1	498	0.20%
2021/06/03	1	87.80	0	0.00	87.80	1	501	0.20%
2021/06/02	0	88.20	0	0.00	87.90	0	503	0.00%
2021/05/31	0	87.80	0	0.00	87.70	0	502	0.01%
2021/05/28	0.2	87.03	0	0.00	86.80	0.2	501	0.03%
2021/05/21	10	85.85	3	86.27	86.40	7	515	1.36%
2021/05/20	15.1	86.06	0	0.00	85.70	15.1	517	2.91%
2021/05/19	4	86.10	0	0.00	86.50	4	516	0.78%
2021/05/17	0	0.00	2	86.65	85.90	-2	529	-0.38%
2021/05/14	0	87.90	11.1	88.03	88.00	-11.1	521	-2.14%
2021/05/13	0.2	86.69	0	0.00	85.70	0.2	512	0.05%
2021/05/11	1	88.20	0	0.00	88.20	1	488	0.20%
2021/05/07	10	90.84	0	0.00	91.20	10	487	2.05%
2021/05/06	0	0.00	5	90.90	90.90	-5	484	-1.03%
2021/05/04	4	89.60	0	0.00	88.60	4	482	0.83%
2021/04/29	2	91.05	0	0.00	91.70	2	485	0.41%
2021/04/27	2	91.10	0	0.00	91.30	2	498	0.40%
2021/04/26	4	91.23	0	91.30	91.50	4	495	0.80%
2021/04/23	0	0.00	1	90.40	90.90	-1	495	-0.20%
2021/04/21	0	0.00	1	91.10	91.20	-1	489	-0.20%
2021/04/20	3	90.50	3	90.80	90.70	0	486	0.00%
2021/04/19	1	88.72	6.1	91.62	91.00	-5.1	486	-1.05%
2021/04/16	2	87.85	2	88.00	88.10	0	475	0.00%
2021/04/15	0.1	87.65	0	0.00	87.90	0.1	480	0.02%
2021/04/13	0	0.00	1	87.30	87.30	-1	483	-0.21%
2021/04/12	6	87.78	2	87.90	87.70	4	486	0.83%
2021/04/01	0.1	87.60	0	0.00	87.90	0.1	485	0.02%
2021/03/29	10	87.90	0	0.00	87.90	10	492	2.03%
2021/03/25	0	87.70	0	87.20	87.40	0	513	0.00%
2021/03/24	0.2	87.70	0	0.00	87.70	0.2	525	0.04%
2021/03/23	7	87.90	0	0.00	87.30	7	553	1.26%
2021/03/22	0.3	88.09	0	0.00	88.20	0.3	564	0.05%
2021/03/18	0	87.80	0	0.00	87.60	0	552	0.00%
2021/03/16	0	87.10	2	87.20	87.40	-2	555	-0.36%
2021/03/15	0	87.50	0	0.00	87.50	0	554	0.00%
2021/03/10	0	86.00	0	0.00	85.60	0	552	0.00%
2021/03/09	0	0.00	1	86.20	86.10	-1	549	-0.18%
2021/03/08	0	86.10	17.5	86.42	86.10	-17.5	549	-3.18%
2021/03/04	0	86.40	0	0.00	86.30	0	552	0.00%
2021/03/03	0	85.70	0	0.00	86.00	0	549	0.00%
2021/02/26	6	85.75	0	0.00	85.80	6	551	1.09%
2021/02/25	5.1	86.40	0	0.00	86.50	5.1	548	0.93%
2021/02/23	0	0.00	1	86.20	86.30	-1	545	-0.18%
2021/02/22	5.5	85.82	0	0.00	85.80	5.5	543	1.01%
2021/02/19	1	85.00	0	0.00	86.00	1	539	0.19%
2021/02/18	0	0.00	10	86.00	85.80	-10	536	-1.86%
2021/02/17	10	85.00	2	86.25	86.80	8	532	1.50%
2021/02/03	0	0.00	1	84.00	84.40	-1	523	-0.19%
2021/02/02	0	0.00	1	83.50	83.60	-1	527	-0.19%
2021/02/01	0.1	83.50	4	83.50	83.50	-3.9	525	-0.75%
2021/01/29	0	84.80	0	0.00	83.90	0	522	0.00%
2021/01/28	0	0.00	0.4	84.20	84.00	-0.4	515	-0.08%
2021/01/27	1	84.50	0	0.00	84.10	1	512	0.20%
2021/01/26	1	84.30	2	84.20	84.40	-1	509	-0.20%
2021/01/25	1	84.20	0	0.00	84.50	1	502	0.20%
2021/01/21	3	85.13	0	0.00	84.90	3	487	0.61%
2021/01/20	0	0.00	1	86.20	85.20	-1	478	-0.21%
2021/01/19	0.1	86.20	0	0.00	87.00	0.1	466	0.02%
2021/01/18	1	86.00	0	0.00	86.00	1	465	0.21%
2021/01/12	0	0.00	1	86.50	86.50	-1	453	-0.22%
2021/01/11	1	87.40	1	87.30	87.50	0	444	0.00%
2021/01/08	2	86.10	11	86.04	86.60	-9	437	-2.06%
2021/01/07	1	86.70	0	0.00	86.70	1	432	0.23%
2021/01/06	0	0.00	2	87.60	87.30	-2	426	-0.47%
2021/01/04	0	0.00	1	87.70	87.90	-1	421	-0.24%
2020/12/29	3	87.47	0	0.00	87.40	3	416	0.72%
2020/12/28	2	88.00	0	0.00	87.80	2	417	0.48%
2020/12/25	0	0.00	5	88.20	87.90	-5	413	-1.21%
2020/12/23	0	0.00	31	86.47	86.30	-31	403	-7.68%
2020/12/22	0	0.00	10	88.05	87.20	-10	402	-2.49%
2020/12/21	1	88.60	3	88.50	88.60	-2	404	-0.49%
2020/12/18	0	0.00	3	86.87	87.00	-3	391	-0.77%
2020/12/17	1	87.70	3	87.83	87.10	-2	379	-0.53%
2020/12/16	10	86.75	0	0.00	87.50	10	353	2.83%
2020/12/14	0.1	86.50	0	0.00	86.50	0.1	334	0.03%
2020/12/11	1	85.50	0.3	85.80	86.00	0.7	330	0.21%
2020/12/10	0	0.00	6.3	86.29	86.10	-6.3	328	-1.90%
2020/12/09	0	84.50	0	0.00	85.60	0	321	0.00%
2020/12/08	2	85.10	6	85.07	85.30	-4	320	-1.25%
2020/12/04	0	0.00	0.5	84.00	84.10	-0.5	324	-0.17%
2020/12/02	3	83.67	0	0.00	83.60	3	335	0.89%
2020/12/01	7	84.27	0	0.00	84.10	7	338	2.07%
2020/11/30	2	84.70	0	0.00	84.50	2	338	0.59%
2020/11/26	5.2	84.60	0	0.00	84.60	5.2	345	1.49%
2020/11/25	10	84.55	0	0.00	84.50	10	358	2.79%
2020/11/24	12	84.42	1	84.50	84.50	11	357	3.08%
2020/11/23	1	84.00	0	0.00	84.30	1	359	0.28%
2020/11/20	1	83.30	2	83.40	83.50	-1	364	-0.27%
2020/11/19	5	83.00	0	0.00	83.20	5	376	1.33%
2020/11/18	2	82.70	1	82.80	83.20	1	421	0.24%
2020/11/17	0	82.90	1	83.10	83.00	-1	437	-0.23%
2020/11/16	0	0.00	1	83.30	82.90	-1	461	-0.22%
2020/11/13	0	0.00	2	83.00	82.90	-2	478	-0.42%
2020/11/12	1	82.70	0	0.00	82.70	1	485	0.21%
2020/11/10	2	81.15	0	0.00	81.80	2	486	0.41%
2020/11/09	1	81.80	3	81.80	82.00	-2	487	-0.41%
2020/11/06	0	82.30	1	81.80	81.80	-1	493	-0.20%
2020/11/05	0	0.00	6	82.10	82.30	-6	505	-1.19%
2020/11/03	2	81.30	0	0.00	81.10	2	557	0.36%
2020/11/02	2	81.00	0	0.00	81.10	2	565	0.35%
2020/10/30	4	81.20	0	0.00	81.00	4	569	0.70%
2020/10/29	1	81.50	0	0.00	81.50	1	567	0.18%
2020/10/22	0	0.00	2	82.30	82.50	-2	605	-0.33%
2020/10/21	0	0.00	1	82.20	81.90	-1	613	-0.16%
2020/10/20	0	0.00	1	82.10	82.00	-1	625	-0.16%
2020/10/19	0	0.00	12	82.08	82.30	-12	630	-1.90%
2020/10/14	0	0.00	10	82.10	82.10	-10	692	-1.44%
2020/10/13	1	81.40	0	0.00	81.90	1	702	0.14%
2020/10/12	9.3	81.40	0	0.00	81.80	9.3	709	1.30%
2020/10/06	0	0.00	1	82.10	82.40	-1	796	-0.13%
2020/10/05	1	81.80	0	0.00	81.70	1	834	0.12%
2020/09/25	0	0.00	1	81.70	81.50	-1	948	-0.11%
2020/09/18	0	0.00	2	84.75	84.90	-2	1,016	-0.20%
2020/09/17	4	84.40	2	84.30	84.50	2	1,023	0.20%
2020/09/14	0.1	83.60	0	0.00	83.60	0.1	1,151	0.01%
2020/09/11	5	83.00	2	83.00	83.10	3	1,157	0.26%
2020/09/07	1	83.50	0	0.00	83.30	1	1,169	0.09%
2020/09/04	1	84.50	0	0.00	84.50	1	1,171	0.09%
2020/09/02	1	85.30	0	0.00	85.50	1	1,178	0.08%
2020/09/01	0	0.00	1	86.40	85.80	-1	1,195	-0.08%
2020/08/31	1	86.20	2	85.80	87.30	-1	1,200	-0.08%
2020/08/26	1	85.90	1	86.40	85.70	0	1,194	0.00%
2020/08/25	1	86.50	1	86.90	87.00	0	1,195	0.00%
2020/08/24	1	86.10	7	86.33	87.70	-6	1,195	-0.50%
2020/08/21	2	84.45	3	84.33	84.40	-1	1,156	-0.09%
2020/08/20	0	0.00	1	82.80	82.60	-1	1,144	-0.09%
2020/08/19	1	85.00	0	0.00	84.00	1	1,122	0.09%
2020/08/18	0	0.00	2	83.10	83.70	-2	1,105	-0.18%
2020/08/14	0	0.00	3	82.50	82.90	-3	1,100	-0.27%
2020/08/12	2	82.10	1	82.20	82.20	1	1,096	0.09%
2020/08/11	2	83.80	0	0.00	83.50	2	1,092	0.18%
2020/08/10	4	84.00	4	84.05	84.10	0	1,091	0.00%
2020/08/07	2	82.95	2.6	83.57	83.60	-0.6	1,079	-0.06%
2020/08/04	0	0.00	3	80.40	80.40	-3	1,070	-0.28%
2020/07/31	0	0.00	2	80.90	81.00	-2	1,112	-0.18%
2020/07/30	1.2	80.42	0	0.00	80.50	1.2	1,115	0.11%
2020/07/29	3	80.00	0	0.00	79.90	3	1,110	0.27%
2020/07/28	0.5	80.50	8	80.05	80.50	-7.5	1,107	-0.68%
2020/07/27	2.2	80.62	2	80.10	80.00	0.2	1,101	0.02%
2020/07/24	3	81.93	2	81.10	81.00	1	1,094	0.09%
2020/07/22	4	82.30	0	0.00	82.20	4	1,105	0.36%
2020/07/21	1	83.00	0	0.00	82.70	1	1,098	0.09%
2020/07/20	1	81.60	1.4	83.44	83.30	-0.4	1,080	-0.04%
2020/07/17	2.2	81.04	4	81.25	80.40	-1.8	1,054	-0.17%
2020/07/16	1.2	80.72	2	80.90	80.80	-0.8	1,057	-0.08%
2020/07/15	2	81.20	8	81.75	81.20	-6	1,057	-0.57%
2020/07/14	11	81.95	16	81.14	80.90	-5	1,060	-0.47%
2020/07/13	9	83.47	15	84.53	83.10	-6	1,044	-0.57%
2020/07/10	3	88.37	2	89.15	88.30	1	1,005	0.10%
2020/07/09	5	88.96	1	89.00	89.20	4	973	0.41%
2020/07/08	5	87.38	1	88.20	89.50	4	950	0.42%
2020/07/07	1	87.80	5	87.50	87.80	-4	919	-0.44%
2020/07/06	1	87.00	0	0.00	87.10	1	898	0.11%
2020/07/03	0	0.00	22	86.00	85.20	-22	873	-2.52%
2020/07/02	22	83.40	0	0.00	84.10	22	853	2.58%
2020/07/01	0	0.00	0.7	82.50	82.50	-0.7	844	-0.08%
2020/06/30	1	81.40	0	0.00	81.30	1	839	0.12%
2020/06/29	5	81.30	1	81.20	81.30	4	840	0.48%
2020/06/23	0	0.00	2	80.85	81.30	-2	824	-0.24%
2020/06/22	2	80.30	1	80.20	80.30	1	813	0.12%
2020/06/19	0	0.00	2	81.00	78.50	-2	802	-0.25%
2020/06/18	0.2	80.40	0	0.00	80.40	0.2	724	0.03%
2020/06/17	0.2	80.50	1	80.50	80.90	-0.8	728	-0.11%
2020/06/15	1	80.00	0	0.00	79.90	1	773	0.13%
2020/06/12	6	79.10	0	0.00	79.90	6	777	0.77%
2020/06/08	0	0.00	2	82.00	81.90	-2	838	-0.24%
2020/06/05	0	0.00	1	80.40	80.70	-1	829	-0.12%
2020/06/03	2	79.40	1	79.40	79.40	1	840	0.12%
2020/06/01	1	80.00	1	79.80	79.80	0	831	0.00%
2020/05/27	1	78.30	0	0.00	78.80	1	829	0.12%
2020/05/26	1	78.30	0	0.00	78.20	1	833	0.12%
2020/05/25	1	77.90	0	0.00	78.40	1	835	0.12%
2020/05/19	1	78.00	0	0.00	78.50	1	846	0.12%
2020/05/14	2	78.50	0	0.00	78.00	2	844	0.24%
2020/05/11	1	78.40	3	78.60	78.30	-2	857	-0.23%
2020/05/08	33	78.63	4	78.55	78.40	29	841	3.45%
2020/05/07	3	81.23	2	81.50	81.00	1	802	0.12%
2020/05/06	1	81.60	0	0.00	81.20	1	805	0.12%
2020/05/05	2	81.50	1	81.40	81.50	1	810	0.12%
2020/05/04	1	80.80	6	80.72	80.80	-5	822	-0.61%
2020/04/30	1	80.90	0	0.00	81.30	1	820	0.12%
2020/04/29	6.2	80.52	0	0.00	80.20	6.2	827	0.75%
2020/04/27	0	80.90	0	0.00	80.90	0	873	0.00%
2020/04/21	0	0.00	3	78.57	78.00	-3	933	-0.32%
2020/04/16	0	0.00	2	77.90	78.20	-2	907	-0.22%
2020/04/15	2	76.70	0	0.00	79.20	2	900	0.22%
2020/04/13	0	75.90	0	0.00	75.90	0	874	0.00%
2020/04/08	1	75.70	1	76.10	75.80	0	864	0.00%
2020/03/23	1	69.40	0	0.00	71.00	1	779	0.13%
2020/03/20	0	0.00	1	71.70	71.80	-1	771	-0.13%
2020/03/19	8	67.66	0	0.00	67.00	8	755	1.06%
2020/03/18	1	73.40	0	0.00	71.60	1	720	0.14%
2020/03/16	0	0.00	1	74.30	74.50	-1	690	-0.14%
2020/03/13	4	71.25	0	0.00	74.40	4	671	0.60%
2020/03/12	4	76.70	0	0.00	75.50	4	643	0.62%
2020/03/11	2	79.85	0	0.00	79.30	2	613	0.33%
2020/03/10	1	79.10	0	0.00	80.40	1	604	0.17%
2020/03/04	1	80.20	3	80.30	80.20	-2	587	-0.34%
2020/03/03	3	81.10	0	0.00	81.00	3	584	0.51%
2020/03/02	1	79.70	1	80.20	80.10	0	575	0.00%
2020/02/27	2	78.95	0	0.00	79.40	2	555	0.36%
2020/02/26	0	0.00	3	79.30	79.30	-3	552	-0.54%
2020/02/25	4	78.68	0	0.00	79.30	4	550	0.73%
2020/02/24	1	79.40	0	0.00	79.50	1	546	0.18%
2020/02/21	1	80.40	5	80.50	80.00	-4	543	-0.74%
2020/02/20	2	80.90	0	0.00	80.60	2	538	0.37%
2020/02/18	5	81.40	0	0.00	81.20	5	538	0.93%
2020/02/14	0	0.00	1	82.30	82.30	-1	532	-0.19%
2020/02/12	0	0.00	1	80.20	80.00	-1	506	-0.20%
2020/02/11	0	0.00	2	79.70	80.00	-2	507	-0.39%
2020/02/10	2	79.60	0	0.00	78.90	2	508	0.39%
2020/02/07	1	79.10	0	0.00	79.10	1	508	0.20%
2020/02/06	1	79.10	0	0.00	80.30	1	506	0.20%
2020/02/04	0	0.00	1	80.00	80.20	-1	505	-0.20%
2020/01/31	3	80.67	2	79.55	81.00	1	499	0.20%
2020/01/30	0	0.00	1.9	79.44	80.10	-1.9	479	-0.40%
2020/01/20	5	83.12	3	82.53	82.40	2	443	0.45%
2020/01/17	0	0.00	2	80.05	81.90	-2	407	-0.49%
2020/01/15	0	75.60	0	0.00	75.70	0	354	0.00%
2020/01/06	0	0.00	6	74.80	74.50	-6	372	-1.61%
2019/12/23	0	0.00	1	75.10	75.00	-1	375	-0.27%
2019/12/11	10	74.80	0	0.00	74.60	10	372	2.68%
2019/12/10	15	74.80	0	0.00	74.50	15	379	3.95%
2019/11/29	0	0.00	3	75.53	74.70	-3	379	-0.79%
2019/11/27	2	75.95	0	0.00	76.20	2	375	0.53%
2019/11/26	1	75.80	0	0.00	75.80	1	379	0.26%
2019/11/05	3	75.50	0	0.00	75.50	3	363	0.82%
2019/11/01	0	0.00	2	75.00	75.30	-2	359	-0.56%
2019/10/24	1	73.40	0	0.00	73.10	1	357	0.28%
2019/10/21	1	74.00	5	74.20	73.80	-4	375	-1.07%
2019/10/18	1	73.00	1	74.20	74.20	0	372	0.00%
2019/10/16	0	0.00	5	73.60	73.20	-5	367	-1.36%
2019/10/15	10	73.20	0	0.00	73.40	10	368	2.71%
2019/10/01	0	0.00	1	73.20	73.00	-1	471	-0.21%
2019/09/20	1	72.90	0	0.00	72.90	1	508	0.20%
2019/09/12	1	72.90	0	0.00	72.80	1	529	0.19%
2019/09/11	1	72.50	0	0.00	73.80	1	529	0.19%
2019/09/06	0	0.00	1	72.90	72.80	-1	537	-0.19%
2019/09/04	0	0.00	4	72.80	73.00	-4	553	-0.72%
2019/09/03	0	0.00	5	72.80	72.80	-5	560	-0.89%
2019/08/29	1	71.90	0	0.00	71.90	1	579	0.17%
2019/08/26	2	72.60	3	72.50	72.50	-1	647	-0.15%
2019/08/22	1	72.80	2	72.80	72.90	-1	667	-0.15%
2019/08/21	1	72.90	1	72.50	72.50	0	672	0.00%
2019/08/20	2	72.45	0	0.00	72.50	2	687	0.29%
2019/08/15	0	0.00	1	73.00	72.80	-1	751	-0.13%
2019/08/13	1	73.70	0	0.00	73.30	1	761	0.13%
2019/08/06	2	69.80	3	69.20	71.90	-1	811	-0.12%
2019/07/24	2	71.60	0	0.00	71.60	2	873	0.23%
2019/07/19	1	72.80	0	0.00	72.50	1	859	0.12%
2019/07/18	0.1	73.40	0	0.00	73.50	0.1	855	0.01%
2019/07/16	1	73.50	0	0.00	73.20	1	850	0.12%
2019/07/15	0	0.00	1	74.70	74.50	-1	838	-0.12%
2019/07/12	19	74.96	18	75.13	75.30	1	840	0.12%
2019/07/11	11	73.85	1	74.00	73.80	10	834	1.20%
2019/07/10	1	77.20	0	0.00	77.30	1	811	0.12%
2019/07/02	1	76.40	1	76.50	76.50	0	770	0.00%
2019/07/01	1	76.30	0	0.00	76.30	1	769	0.13%
2019/06/27	0	0.00	2	77.00	77.00	-2	768	-0.26%
2019/06/05	1	73.30	0	0.00	73.40	1	839	0.12%
2019/06/04	1	74.30	0	0.00	73.60	1	834	0.12%
2019/06/03	0	0.00	4	75.55	76.30	-4	817	-0.49%
2019/05/31	2	74.70	0	0.00	75.00	2	804	0.25%
2019/05/28	0	0.00	1	73.90	73.90	-1	774	-0.13%
2019/05/23	4	74.40	0	0.00	74.90	4	747	0.53%
2019/05/22	1	75.00	0	0.00	74.40	1	736	0.14%
2019/05/21	1	72.80	0	0.00	72.90	1	703	0.14%
2019/05/17	3	72.43	0	0.00	72.70	3	689	0.43%
2019/05/16	6	72.80	0	0.00	72.70	6	679	0.88%
2019/05/15	0	0.00	7	72.71	72.00	-7	663	-1.05%
2019/05/14	0	0.00	1	70.70	71.60	-1	642	-0.16%
2019/05/13	2	70.60	0	0.00	70.20	2	630	0.32%
2019/05/10	6	70.47	0	0.00	70.00	6	629	0.95%
2019/05/08	0	0.00	1	69.10	69.70	-1	602	-0.17%
2019/05/07	3	69.80	0	0.00	69.90	3	600	0.50%
2019/05/03	6	69.67	1	69.50	69.50	5	592	0.84%
2019/04/24	0	0.00	1	67.50	67.60	-1	565	-0.18%
2019/04/22	1	66.80	1	67.10	66.90	0	564	0.00%
2019/04/18	10	67.28	0	0.00	66.80	10	564	1.77%
2019/04/11	1	67.80	1	67.30	67.50	0	537	0.00%
2019/04/08	0	0.00	1	68.10	67.70	-1	524	-0.19%
2019/03/26	0	0.00	1	67.00	66.90	-1	476	-0.21%
2019/03/25	0	0.00	1	66.90	66.90	-1	470	-0.21%
2019/03/22	0	0.00	15.2	67.00	67.30	-15.2	459	-3.31%
2019/03/21	0	0.00	2	66.35	66.40	-2	433	-0.46%
2019/03/18	0	0.00	2	65.35	65.90	-2	423	-0.47%
2019/03/14	2.5	64.64	0	0.00	64.80	2.5	376	0.67%
2019/03/13	1	65.60	0	0.00	65.20	1	350	0.29%
2019/03/12	0.2	65.60	0	0.00	65.60	0.2	337	0.05%
2019/03/08	0.1	66.00	0	0.00	66.00	0.1	320	0.03%
2019/03/07	0	0.00	1	66.10	66.50	-1	320	-0.31%
2019/03/05	1	65.80	2.4	65.79	65.80	-1.4	300	-0.45%
2019/03/04	0.1	65.80	0	0.00	66.00	0.1	292	0.03%
2019/02/27	0.1	65.10	0	0.00	65.40	0.1	285	0.02%
2019/02/26	0.2	65.30	0	0.00	65.30	0.2	281	0.06%
2019/02/25	1	65.30	0	0.00	65.40	1	278	0.36%
2019/02/21	5	65.60	0	0.00	65.50	5	276	1.81%
2019/02/20	1	65.10	0	0.00	65.40	1	272	0.37%
2019/02/19	0	0.00	0.1	64.80	64.80	-0.1	263	-0.04%
2019/02/12	0	0.00	1	65.00	65.00	-1	267	-0.37%
2019/01/28	1.1	63.89	0	0.00	63.90	1.1	265	0.40%
2019/01/23	0.1	63.30	0	0.00	63.30	0.1	255	0.04%
2019/01/02	0	0.00	0.2	61.90	61.80	-0.2	276	-0.07%
2018/12/24	0.1	61.40	0	0.00	61.40	0.1	290	0.02%
2018/12/22	0.1	61.40	0	0.00	61.40	0.1	291	0.02%
2018/12/17	0	0.00	1	61.90	61.80	-1	296	-0.34%
2018/12/12	0.1	62.00	0	0.00	62.10	0.1	300	0.03%
2018/12/11	0	0.00	0.1	62.10	62.10	-0.1	299	-0.04%
2018/12/04	1.1	62.66	0	0.00	62.30	1.1	315	0.35%
2018/11/30	0	0.00	2	62.85	63.10	-2	317	-0.63%
2018/11/29	0	0.00	0.1	62.00	62.00	-0.1	318	-0.02%
2018/11/27	0.1	61.80	0	0.00	61.80	0.1	326	0.02%
2018/11/26	0.1	61.70	0	0.00	61.70	0.1	331	0.02%
2018/11/23	0	0.00	11	61.10	61.30	-11	334	-3.29%
2018/11/22	0.3	61.70	0	0.00	61.40	0.3	341	0.07%
2018/11/21	10	61.40	0	0.00	62.00	10	348	2.87%
2018/11/19	0	0.00	0.2	62.00	62.00	-0.2	347	-0.06%
2018/11/15	0.1	61.90	0	0.00	62.00	0.1	346	0.03%
2018/11/14	0.1	62.80	0	0.00	62.80	0.1	347	0.01%
2018/11/13	0.1	62.50	0	0.00	62.50	0.1	352	0.02%
2018/11/09	2	61.50	0	0.00	61.90	2	356	0.56%
2018/11/08	0.1	63.90	0	0.00	63.90	0.1	348	0.02%
2018/11/07	1	64.70	0	0.00	64.50	1	348	0.29%
2018/11/02	0	0.00	1	62.30	62.80	-1	361	-0.28%
2018/10/30	1	60.60	0	0.00	60.70	1	362	0.28%
2018/10/19	0	0.00	9	62.30	62.30	-9	369	-2.44%
2018/10/11	0	0.00	4	62.08	61.00	-4	372	-1.07%
2018/09/28	3	64.00	0	0.00	64.00	3	427	0.70%
2018/09/21	0	0.00	10	64.40	64.50	-10	439	-2.28%
2018/09/19	10	64.44	0	0.00	64.40	10	459	2.18%
2018/09/14	0	0.00	10	65.40	65.50	-10	466	-2.14%
2018/09/13	10	64.80	1	64.90	65.00	9	466	1.93%
2018/09/12	0	0.00	1	64.40	64.60	-1	466	-0.21%
2018/09/11	1	63.90	0	0.00	63.70	1	463	0.22%
2018/09/10	0	0.00	1	64.50	63.60	-1	464	-0.22%
2018/09/05	0	0.00	1	65.70	64.90	-1	457	-0.22%
2018/08/28	1	64.40	0	0.00	64.40	1	480	0.21%
2018/08/24	0	0.00	21	63.57	63.60	-21	528	-3.98%
2018/08/22	7	64.00	10	63.91	63.80	-3	572	-0.52%
2018/08/21	10	64.10	0	0.00	64.10	10	577	1.73%
2018/08/20	0	0.00	3	64.00	63.80	-3	578	-0.52%
2018/08/17	2	63.30	0	0.00	62.90	2	573	0.35%
2018/08/13	1	63.60	0	0.00	63.20	1	571	0.17%
2018/08/08	2	61.80	0	0.00	61.80	2	547	0.37%
2018/08/03	7	61.80	0	0.00	61.90	7	553	1.26%
2018/07/25	0	0.00	1	61.80	61.70	-1	566	-0.18%
2018/07/20	0	0.00	0	62.30	61.70	0	568	-0.01%
2018/07/18	0	0.00	10	62.10	62.10	-10	577	-1.73%
2018/07/16	0	0.00	1	62.50	62.50	-1	579	-0.17%
2018/07/13	1	66.30	10	66.80	66.90	-9	569	-1.58%
2018/07/12	6	66.72	5	66.70	66.80	1	546	0.18%
2018/07/10	15	65.95	0	0.00	66.10	15	542	2.77%
2018/07/06	2	65.00	1	65.00	65.30	1	535	0.19%
2018/07/05	1	65.20	0	0.00	65.00	1	532	0.19%
2018/07/04	0	0.00	5	65.30	65.80	-5	545	-0.92%
2018/07/03	1	66.00	0	0.00	65.20	1	556	0.18%
2018/07/02	5	66.10	0	0.00	66.40	5	553	0.90%
2018/06/28	1	65.00	0	0.00	64.70	1	556	0.18%
2018/06/27	2	65.90	0	0.00	65.80	2	563	0.35%
2018/06/21	0	0.00	3	66.60	66.70	-3	631	-0.48%
2018/06/20	0	0.00	1	66.60	66.20	-1	652	-0.15%
2018/06/12	10	66.80	0	0.00	66.80	10	696	1.43%
2018/06/11	0	0.00	44	66.00	66.30	-44	702	-6.26%
2018/06/08	0	0.00	10	66.42	66.30	-10	708	-1.41%
2018/06/07	0	0.00	7	67.07	67.00	-7	713	-0.98%
2018/06/06	10	68.10	1	68.00	67.50	9	709	1.27%
2018/06/01	15	67.35	3	67.50	67.00	12	693	1.73%
2018/05/31	62	66.56	13	66.60	66.90	49	650	7.53%
2018/05/29	1	64.60	0	0.00	64.30	1	610	0.16%
2018/05/25	0	0.00	2	64.20	64.00	-2	615	-0.33%
2018/05/17	0	0.00	1	64.30	64.20	-1	623	-0.16%
2018/05/16	0	0.00	1	64.20	64.30	-1	625	-0.16%
2018/05/15	1	64.10	2	64.20	64.10	-1	627	-0.16%
2018/05/09	0	0.00	5	64.90	64.90	-5	634	-0.79%
2018/04/27	1	62.90	0	0.00	63.00	1	647	0.15%
2018/04/26	1	63.30	0	0.00	62.90	1	655	0.15%
2018/04/24	1	63.50	0	0.00	63.60	1	665	0.15%
2018/04/23	2	64.80	0	0.00	64.60	2	673	0.30%
2018/04/19	1	64.10	0	0.00	63.90	1	674	0.15%
2018/04/18	0	0.00	1	64.10	63.90	-1	674	-0.15%
2018/04/17	2	63.65	2	63.95	63.80	0	671	0.00%
2018/04/13	0	0.00	3	63.50	63.50	-3	663	-0.45%
2018/04/12	2	63.20	0	0.00	63.20	2	663	0.30%
2018/04/11	3	63.00	0	0.00	63.10	3	664	0.45%
2018/04/10	2	62.95	0	0.00	62.70	2	667	0.30%
2018/04/09	1	63.50	5	63.70	63.80	-4	654	-0.61%
2018/03/27	0	0.00	6	63.20	62.90	-6	603	-0.99%
2018/03/23	1	62.00	2	61.50	62.00	-1	546	-0.18%
2018/03/20	0	61.70	0	0.00	61.70	0	522	0.01%
2018/03/07	1	59.80	0	0.00	59.60	1	467	0.21%
2018/03/05	1	59.50	0	0.00	59.90	1	489	0.20%
2018/03/02	0	0.00	2	59.85	60.00	-2	493	-0.40%
2018/03/01	1	59.80	0	0.00	60.50	1	499	0.20%
2018/02/12	3	58.07	0	0.00	58.10	3	636	0.47%
2018/02/07	0	0.00	3	58.70	58.30	-3	631	-0.48%
2018/02/06	0	0.00	2	58.10	57.90	-2	640	-0.31%
2018/01/24	0	0.00	30	61.12	61.20	-30	608	-4.93%
2018/01/22	0	0.00	4	61.25	61.20	-4	613	-0.65%
2018/01/19	0	0.00	1	60.30	60.60	-1	607	-0.16%
2018/01/18	30	61.63	1	61.00	60.80	29	601	4.82%
2018/01/16	2	60.40	1	60.20	60.20	1	580	0.17%
2018/01/15	3	60.80	0	0.00	60.50	3	579	0.52%
2018/01/11	0	0.00	1	59.30	59.00	-1	569	-0.18%
2018/01/10	6	59.12	6	59.25	59.00	0	569	0.00%
2018/01/09	0	0.00	3	59.70	59.70	-3	565	-0.53%
2018/01/03	1	59.80	0	0.00	59.90	1	572	0.17%
2018/01/02	5	59.60	2	60.00	59.80	3	570	0.53%

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

國泰-高雄券商分點個股進出
國泰-高雄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

國泰-高雄 券商分點個股進出 國泰-高雄 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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析