精誠 (6214)-永豐金-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
124.5
漲跌
▼0.5
漲幅
-0.40%
成交量
539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－永豐金-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

永豐金-高雄券商分點個股進出
永豐金-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	大量交易提示
2024/05/13	14	122.50	0	0.00	122.50	14	846	1.65%
2024/05/10	1	123.50	0	0.00	123.00	1	841	0.12%
2024/05/09	61.1	124.43	2	123.50	123.00	59.1	835	7.07%
2024/05/08	1.1	131.09	63.1	131.97	133.00	-62	813	-7.62%
2024/05/07	0.1	127.50	0	0.00	127.50	0.1	787	0.01%
2024/04/26	47	121.00	0	0.00	122.00	47	754	6.23%
2024/04/25	38	120.71	0	0.00	121.50	38	759	5.01%
2024/04/24	1	122.50	26	124.02	124.50	-25	769	-3.25%
2024/04/19	10	119.50	0	0.00	119.50	10	748	1.34%
2024/04/16	0	0.00	35	117.50	117.50	-35	777	-4.50%
2024/04/11	60	121.25	1.1	121.95	121.50	58.9	799	7.37%
2024/04/10	0	0.00	1	123.00	124.00	-1	799	-0.13%
2024/04/09	1	119.00	0	0.00	119.00	1	791	0.13%
2024/04/02	0	118.50	0	0.00	118.50	0	832	0.00%
2024/04/01	1	119.00	0	0.00	118.50	1	831	0.12%
2024/03/29	0	0.00	1.1	117.57	118.50	-1.1	831	-0.13%
2024/03/26	0	0.00	3	118.00	117.50	-3	838	-0.36%
2024/03/22	0	0.00	2	121.50	122.00	-2	833	-0.24%
2024/03/21	1	117.50	0	0.00	118.50	1	794	0.13%
2024/03/18	2	118.25	23	118.00	119.50	-21	781	-2.69%
2024/03/14	0	0.00	6	115.50	115.00	-6	727	-0.82%
2024/03/05	13	115.23	0	0.00	114.50	13	703	1.85%
2024/03/04	0	0.00	2	113.00	113.00	-2	692	-0.29%
2024/03/01	0.1	113.01	0	0.00	113.00	0.1	695	0.01%
2024/02/29	0	0.00	5	113.00	113.00	-5	694	-0.72%
2024/02/27	0.2	113.00	7	114.50	114.00	-6.8	679	-1.00%
2024/02/26	0.1	114.00	1	114.50	114.00	-0.9	670	-0.13%
2024/02/23	10	115.25	0	0.00	114.50	10	673	1.48%
2024/02/20	0	0.00	10	116.00	116.50	-10	670	-1.49%
2024/02/15	10	115.00	17	114.00	115.00	-7	659	-1.06%
2024/01/29	1	113.50	0	0.00	114.00	1	658	0.15%
2024/01/25	0	0.00	1	115.00	115.00	-1	670	-0.15%
2024/01/23	5	114.00	1	114.50	114.50	4	673	0.59%
2024/01/22	1	115.00	0	0.00	115.50	1	674	0.15%
2024/01/19	2	115.00	1	113.50	113.00	1	671	0.15%
2024/01/18	0	0.00	11	114.64	116.00	-11	662	-1.66%
2024/01/17	0	0.00	12	111.63	111.00	-12	642	-1.87%
2024/01/16	5	111.50	1	112.00	112.00	4	642	0.62%
2024/01/12	5	113.50	3	113.33	113.50	2	650	0.31%
2024/01/09	6	115.00	0	0.00	115.00	6	635	0.94%
2024/01/08	1	117.00	0	0.00	115.50	1	642	0.16%
2024/01/05	1.1	116.45	3	116.33	116.00	-1.9	639	-0.30%
2024/01/04	11	113.36	0	0.00	113.00	11	631	1.74%
2024/01/03	10	114.45	0	0.00	114.00	10	635	1.57%
2024/01/02	0	0.00	0.3	117.50	117.50	-0.3	627	-0.05%
2023/12/27	2	110.50	0	0.00	110.50	2	607	0.33%
2023/12/25	2	113.00	0	0.00	110.50	2	614	0.33%
2023/12/22	0	0.00	1	112.50	113.00	-1	611	-0.16%
2023/12/19	5	109.50	0	0.00	110.50	5	578	0.87%
2023/12/14	0	0.00	5	109.60	110.50	-5	573	-0.87%
2023/12/13	1	108.50	0	0.00	108.00	1	559	0.18%
2023/12/12	3	108.50	0	0.00	108.00	3	562	0.53%
2023/12/07	0	0.00	1	106.50	106.50	-1	559	-0.18%
2023/12/06	0	0.00	2	107.00	107.00	-2	602	-0.33%
2023/12/05	0	106.00	0	0.00	107.00	0	604	0.00%
2023/12/04	0.1	106.00	1	107.00	106.50	-1	608	-0.16%
2023/11/28	0.1	104.00	10	103.75	104.00	-9.9	603	-1.65%
2023/11/22	0	0.00	2	104.00	103.50	-2	622	-0.32%
2023/11/16	1	102.50	6	102.58	102.50	-5	660	-0.76%
2023/11/15	0	0.00	1	103.50	103.00	-1	661	-0.15%
2023/11/14	0	0.00	5	101.50	101.50	-5	668	-0.75%
2023/11/10	0	0.00	18	101.31	102.00	-18	686	-2.62%
2023/11/08	0.1	102.50	0	0.00	103.00	0.1	714	0.01%
2023/11/07	1	102.50	0	0.00	102.00	1	721	0.14%
2023/11/03	0.1	101.50	0	0.00	101.50	0.1	750	0.01%
2023/11/02	2	101.00	0	0.00	100.00	2	764	0.26%
2023/10/31	1	102.00	0	0.00	100.00	1	848	0.12%
2023/10/26	0.1	102.50	0	0.00	101.50	0.1	1,144	0.00%
2023/10/23	5	101.00	0	0.00	100.50	5	1,508	0.33%
2023/10/20	8	101.50	0	0.00	103.00	8	1,650	0.48%
2023/10/19	9	103.50	0	0.00	103.50	9	1,722	0.52%
2023/10/18	0	0.00	1	108.50	105.00	-1	1,799	-0.06%
2023/10/17	3.1	108.31	0	0.00	107.50	3.1	1,811	0.17%
2023/10/13	0	0.00	0.1	108.00	108.00	-0.1	1,864	0.00%
2023/10/11	1	106.00	0	0.00	106.50	1	1,867	0.05%
2023/10/05	0	0.00	7	105.36	105.50	-7	1,873	-0.37%
2023/10/04	10	104.01	0	0.00	106.00	10	1,873	0.54%
2023/09/27	5	103.50	0	0.00	104.50	5	1,905	0.26%
2023/09/22	2	103.50	0	0.00	104.00	2	1,968	0.10%
2023/09/21	0	104.00	0	0.00	104.50	0	1,986	0.00%
2023/09/19	0	106.00	0	0.00	105.00	0	2,037	0.00%
2023/09/15	0	106.50	0	0.00	107.50	0	2,118	0.00%
2023/09/14	0.1	106.50	0	0.00	106.00	0.1	2,185	0.00%
2023/09/13	0	0.00	1	105.50	105.50	-1	2,246	-0.04%
2023/09/11	2.1	103.55	3	108.50	103.50	-0.9	2,462	-0.04%
2023/09/08	0	0.00	1	112.00	112.00	-1	2,502	-0.04%
2023/09/07	0.1	112.50	0	0.00	112.00	0.1	2,555	0.00%
2023/09/06	0	0.00	1.1	112.00	112.50	-1.1	2,584	-0.04%
2023/09/05	3	111.33	0	0.00	111.50	3	2,597	0.12%
2023/09/04	0	109.50	0	0.00	110.00	0	2,623	0.00%
2023/09/01	5.1	109.50	0	0.00	109.50	5.1	2,648	0.19%
2023/08/31	0	0.00	1	112.50	112.50	-1	2,686	-0.04%
2023/08/30	0	0.00	1	109.00	110.50	-1	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	3.1	108.00	0	0.00	107.50	3.1	2,982	0.10%
2023/08/23	0	110.00	0	0.00	111.00	0	3,048	0.00%
2023/08/22	3	110.17	0	0.00	109.50	3	3,093	0.10%
2023/08/21	0.1	109.50	0	0.00	109.50	0.1	3,098	0.00%
2023/08/17	1	108.50	0	0.00	110.50	1	3,126	0.03%
2023/08/16	0	108.00	0	0.00	109.50	0	3,136	0.00%
2023/08/15	0	109.25	1	109.00	109.00	-1	3,184	-0.03%
2023/08/14	0	0.00	2.1	106.52	106.00	-2.1	3,304	-0.06%
2023/08/11	0	111.00	1	111.00	109.50	-1	3,336	-0.03%
2023/08/10	2.1	109.78	1	110.00	110.00	1.1	3,363	0.03%
2023/08/09	1.1	113.01	1	113.50	113.00	0.1	3,386	0.00%
2023/08/07	2	114.50	2	114.00	115.50	0	3,394	0.00%
2023/08/04	1	115.00	2	115.25	116.00	-1	3,376	-0.03%
2023/08/02	3	111.67	0	0.00	111.00	3	3,367	0.09%
2023/08/01	1.1	113.48	2.6	113.08	112.50	-1.5	3,403	-0.05%
2023/07/31	1	117.00	3.1	117.85	117.50	-2.1	3,353	-0.06%
2023/07/28	2	110.00	0	0.00	112.50	2	3,220	0.06%
2023/07/27	1	113.50	2	114.50	112.50	-1	3,182	-0.03%
2023/07/26	11.1	114.76	7	113.93	111.00	4.1	3,086	0.13%
2023/07/25	0	0.00	2	109.50	118.00	-2	2,854	-0.07%
2023/07/24	6	111.25	5.1	108.19	107.50	0.9	2,701	0.03%
2023/07/21	5.3	109.90	1	111.00	112.00	4.3	2,618	0.16%
2023/07/20	2	105.00	0	0.00	104.50	2	2,535	0.08%
2023/07/19	1	103.50	0.5	103.00	103.00	0.5	2,511	0.02%
2023/07/18	0.1	107.00	0	0.00	106.50	0.1	2,489	0.00%
2023/07/17	0	104.00	0	0.00	103.00	0	2,446	0.00%
2023/07/14	0	104.50	0	0.00	104.50	0	2,435	0.00%
2023/07/13	0	105.00	0	0.00	103.00	0	2,427	0.00%
2023/07/12	0	0.00	1	105.00	102.50	-1	2,422	-0.04%
2023/07/11	0	104.00	0	0.00	104.00	0	2,412	0.00%
2023/07/07	0	106.00	1	105.00	105.00	-1	2,388	-0.04%
2023/07/06	0	0.00	2	106.50	106.00	-2	2,375	-0.08%
2023/07/05	2	109.50	1	107.50	108.50	1	2,363	0.04%
2023/07/04	0.1	107.50	1	107.00	108.50	-0.9	2,351	-0.04%
2023/07/03	0	0.00	1	110.00	110.00	-1	2,327	-0.05%
2023/06/30	0	108.00	0	0.00	110.00	0	2,304	0.00%
2023/06/29	0	107.00	1	107.00	107.00	-1	2,278	-0.04%
2023/06/28	2	106.99	0	0.00	105.50	2	2,258	0.09%
2023/06/27	1	105.00	0	0.00	103.50	1	2,231	0.04%
2023/06/26	2	105.50	2	108.25	106.00	0	2,201	0.00%
2023/06/21	2	112.00	0	0.00	108.50	2	2,177	0.09%
2023/06/20	0.2	116.50	4	116.75	116.00	-3.9	2,124	-0.18%
2023/06/19	2.1	116.00	2	116.50	117.00	0.1	2,055	0.01%
2023/06/16	2.4	115.10	5	116.20	114.00	-2.6	2,014	-0.13%
2023/06/15	2.2	111.36	1	112.50	112.00	1.2	1,879	0.06%
2023/06/14	0.4	108.07	1.1	104.86	108.00	-0.8	1,799	-0.04%
2023/06/13	3	104.17	0	0.00	103.50	3	1,717	0.17%
2023/06/12	0	0.00	3	101.50	100.50	-3	1,659	-0.18%
2023/06/09	4	99.75	0	0.00	99.50	4	1,624	0.25%
2023/06/08	2	100.00	6	100.58	99.50	-4	1,607	-0.25%
2023/06/07	2	101.75	1	101.50	101.50	1	1,583	0.06%
2023/06/06	1	100.50	2	102.23	100.50	-1	1,555	-0.07%
2023/06/05	14	106.71	13	104.84	102.00	1	1,511	0.07%
2023/06/02	0	0.00	2	102.00	110.00	-2	1,283	-0.16%
2023/06/01	5	100.00	1	99.70	100.00	4	1,212	0.33%
2023/05/31	1	100.00	0	0.00	100.50	1	1,195	0.08%
2023/05/30	0	0.00	4	99.70	98.80	-4	1,170	-0.34%
2023/05/29	0	0.00	2	100.50	101.00	-2	1,133	-0.18%
2023/05/26	4	100.40	0	0.00	98.00	4	1,084	0.37%
2023/05/25	0	0.00	5	97.30	97.40	-5	1,029	-0.49%
2023/05/24	6	97.58	0	0.00	98.50	6	1,014	0.59%
2023/05/23	0	0.00	3	97.70	97.60	-3	992	-0.30%
2023/05/19	4	96.80	7	97.23	94.80	-3	943	-0.31%
2023/05/18	9.1	98.44	10	99.51	98.00	-0.9	881	-0.10%
2023/05/17	0	0.00	28	92.04	94.00	-28	744	-3.76%
2023/05/15	0	0.00	1	94.48	91.20	-1	654	-0.16%
2023/05/12	0	0.00	1	90.50	90.40	-1	602	-0.17%
2023/05/11	0	0.00	0.1	91.19	89.70	-0.1	586	-0.01%
2023/05/10	1	90.60	2	90.40	90.50	-1	557	-0.18%
2023/05/09	1	90.60	2	90.50	90.00	-1	540	-0.19%
2023/05/08	2	90.25	73.1	89.41	89.30	-71.1	488	-14.56%
2023/05/05	0	0.00	52	86.98	86.70	-52	406	-12.78%
2023/05/04	2	86.60	22	86.86	85.40	-20	373	-5.36%
2023/04/28	0	0.00	3	81.17	81.60	-3	326	-0.92%
2023/04/26	0	0.00	4	79.35	79.80	-4	324	-1.24%
2023/04/24	0	0.00	25	79.98	79.70	-25	321	-7.78%
2023/04/21	5	78.90	0	0.00	78.80	5	321	1.56%
2023/04/20	3	80.50	0	0.00	80.30	3	321	0.93%
2023/04/19	1	81.70	0	0.00	81.20	1	319	0.31%
2023/04/17	0	0.00	1	82.09	82.10	-1	310	-0.33%
2023/03/31	2	78.70	0	0.00	78.80	2	317	0.63%
2023/03/28	20	78.08	0	0.00	78.50	20	356	5.62%
2023/03/27	0	0.00	3	78.80	79.00	-3	366	-0.82%
2023/03/23	6	78.90	0	0.00	78.80	6	386	1.55%
2023/03/22	6	79.10	1	79.40	79.50	5	393	1.27%
2023/03/21	4	80.00	51.2	79.12	79.60	-47.2	400	-11.80%
2023/03/20	0	0.00	1	76.40	75.90	-1	388	-0.26%
2023/03/17	0	74.52	0	0.00	76.20	0	385	0.00%
2023/03/16	7.2	74.38	0	0.00	74.00	7.2	365	1.97%
2023/03/15	8	75.25	0	0.00	75.00	8	362	2.21%
2023/03/14	3	75.20	0	0.00	75.10	3	363	0.82%
2023/03/13	7	74.63	0	0.00	75.30	7	362	1.94%
2023/03/10	14	76.37	0	0.00	76.00	14	353	3.96%
2023/03/09	2	77.60	0	0.00	77.60	2	350	0.57%
2023/03/08	1	77.40	0	78.00	78.30	1	351	0.28%
2023/03/07	0	78.00	4	78.13	78.00	-4	349	-1.14%
2023/03/03	1	76.10	2	76.70	76.40	-1	347	-0.29%
2023/03/01	1	75.10	0	0.00	75.90	1	348	0.29%
2023/02/24	0	75.80	0	0.00	75.30	0	346	0.00%
2023/02/21	0	0.00	0.1	76.00	75.90	-0.1	345	-0.01%
2023/02/17	0	0.00	0.5	75.20	75.40	-0.5	348	-0.14%
2023/02/06	0	0.00	0	76.00	74.90	0	385	0.00%
2023/02/03	0.1	75.20	0	75.25	75.40	0	393	0.01%
2023/01/31	0	74.20	0	0.00	74.30	0	418	0.00%
2023/01/30	0	0.00	0.1	74.17	74.40	-0.1	423	-0.03%
2023/01/10	0	0.00	0	73.00	73.00	0	482	0.00%
2022/12/28	3	69.90	0	70.70	69.80	3	507	0.59%
2022/12/14	0	69.40	0	0.00	69.60	0	401	0.00%
2022/12/13	2	70.20	0	0.00	69.80	2	389	0.51%
2022/12/05	3	70.50	0	0.00	70.60	3	357	0.84%
2022/12/02	0	0.00	0	70.00	70.10	0	357	-0.01%
2022/12/01	0	69.80	0	0.00	70.10	0	358	0.01%
2022/11/30	3	69.70	0	69.50	69.90	3	355	0.84%
2022/11/23	0	67.50	0	0.00	67.80	0	344	0.00%
2022/11/17	0	67.00	0	0.00	67.30	0	337	0.00%
2022/11/16	0	67.50	0	0.00	67.00	0	335	0.00%
2022/11/07	0	65.50	0	0.00	65.40	0	302	0.00%
2022/11/04	0	0.00	0	65.80	65.30	0	300	0.00%
2022/10/31	0	66.10	0	0.00	66.20	0	275	0.00%
2022/10/28	2	65.10	0	0.00	65.10	2	271	0.74%
2022/10/27	0	66.00	0	0.00	67.00	0	256	0.01%
2022/10/26	0	65.73	0	0.00	65.30	0	256	0.01%
2022/10/24	2	66.10	1	66.00	66.00	1	241	0.41%
2022/10/20	3	64.20	0	0.00	63.60	3	222	1.36%
2022/10/18	0	0.00	1	67.70	68.00	-1	182	-0.55%
2022/10/13	8	65.00	0	0.00	64.40	8	144	5.56%
2022/10/12	0	66.00	0	0.00	65.90	0	139	0.03%
2022/10/11	7.1	65.75	0	0.00	65.60	7.1	138	5.14%
2022/10/07	7	67.10	0	0.00	67.00	7	134	5.19%
2022/10/06	0	68.00	0	0.00	67.70	0	135	0.01%
2022/10/05	9	67.94	0	0.00	67.90	9	135	6.65%
2022/10/04	2	67.70	0	0.00	68.20	2	133	1.50%
2022/09/30	0	0.00	0	69.10	69.50	0	133	-0.01%
2022/09/29	4.1	66.81	0	0.00	67.30	4.1	131	3.13%
2022/09/28	3	68.11	0	0.00	66.80	3	130	2.31%
2022/09/26	2	70.30	0	0.00	70.00	2	125	1.61%
2022/09/20	10	71.10	0	0.00	71.60	10	125	7.97%
2022/09/19	9	71.16	0	0.00	71.10	9	126	7.12%
2022/09/16	5	71.50	0	0.00	71.40	5	128	3.89%
2022/09/14	2	71.70	0	0.00	71.70	2	146	1.39%
2022/09/13	0	72.40	0	0.00	72.70	0	149	0.02%
2022/09/12	0	72.40	0	0.00	72.40	0	154	0.02%
2022/09/08	6	71.80	0	0.00	71.70	6	177	3.39%
2022/09/07	10	71.57	0	0.00	71.70	10	179	5.60%
2022/09/06	12	72.29	0	0.00	72.10	12	180	6.66%
2022/09/05	2	72.45	0.2	72.50	72.40	1.8	184	0.98%
2022/09/01	9	72.60	0	0.00	73.10	9	190	4.73%
2022/08/30	1	72.60	0.1	73.11	72.90	0.9	191	0.47%
2022/08/25	0.1	72.70	0	0.00	72.80	0.1	194	0.03%
2022/08/17	0	0.00	10	73.20	73.10	-10	197	-5.07%
2022/08/16	0.1	72.70	0	0.00	72.60	0.1	196	0.05%
2022/08/15	0.1	72.40	0	0.00	72.40	0.1	196	0.03%
2022/08/10	0	0.00	4	72.10	72.00	-4	196	-2.04%
2022/08/05	0	72.00	0	0.00	72.20	0	198	0.01%
2022/08/04	7	71.06	0	0.00	71.50	7	202	3.45%
2022/08/02	11	72.03	0	0.00	72.70	11	204	5.37%
2022/07/28	0	0.00	1	73.80	73.70	-1	201	-0.50%
2022/07/27	0	0.00	0	73.60	73.30	0	202	-0.01%
2022/07/26	0.1	73.50	0	0.00	73.40	0.1	202	0.05%
2022/07/25	1	73.60	0	73.40	73.60	1	205	0.48%
2022/07/18	5	71.60	0	0.00	72.00	5	219	2.28%
2022/07/15	0	72.02	0	0.00	71.80	0	219	0.01%
2022/07/12	0	71.50	0	0.00	71.70	0	218	0.01%
2022/07/08	0.1	71.48	4	71.03	71.00	-4	220	-1.79%
2022/07/07	0.1	71.00	7	70.80	71.00	-7	225	-3.08%
2022/07/06	0	0.00	7	70.69	70.70	-7	230	-3.03%
2022/07/05	0	0.00	3	71.50	71.80	-3	230	-1.30%
2022/07/01	0	0.00	21.4	70.53	70.40	-21.4	231	-9.25%
2022/06/30	0	70.83	3	70.50	71.30	-3	230	-1.28%
2022/06/29	0	0.00	10	71.46	71.80	-10	228	-4.38%
2022/06/28	0	0.00	0	73.20	72.10	0	228	-0.02%
2022/06/27	0.2	73.30	0	0.00	72.70	0.2	230	0.09%
2022/06/24	0	0.00	5	72.68	72.60	-5	229	-2.18%
2022/06/20	0.1	75.73	0	0.00	75.20	0.1	219	0.05%
2022/06/17	10.1	76.94	0	0.00	75.70	10.1	219	4.59%
2022/06/16	4.1	77.51	0	0.00	77.50	4.1	202	2.00%
2022/06/15	0	77.50	0	0.00	77.60	0	233	0.01%
2022/06/14	8	77.10	0	0.00	77.50	8	233	3.44%
2022/06/13	11	78.00	0	0.00	77.90	11	232	4.74%
2022/06/08	4	78.00	0	0.00	78.20	4	231	1.72%
2022/06/07	3	78.00	0	0.00	78.00	3	231	1.29%
2022/06/06	0	0.00	0.1	79.30	78.10	-0.1	233	-0.03%
2022/06/02	0	0.00	0	79.40	78.80	0	236	-0.01%
2022/06/01	0	0.00	0	79.70	79.10	0	246	-0.01%
2022/05/31	0	0.00	0	79.50	78.90	0	249	-0.01%
2022/05/27	0	0.00	0	78.66	78.80	0	253	-0.01%
2022/05/26	0	0.00	0	78.50	77.70	0	254	-0.01%
2022/05/23	0	0.00	7	77.91	78.30	-7	272	-2.57%
2022/05/20	5	76.92	0	0.00	77.00	5	274	1.83%
2022/05/18	2	77.35	0	0.00	77.70	2	291	0.69%
2022/05/16	0	77.50	3	77.70	77.30	-3	310	-0.96%
2022/05/12	3.3	75.97	0	0.00	75.00	3.3	325	1.01%
2022/05/11	0.1	78.12	0	0.00	77.10	0.1	323	0.04%
2022/05/10	2	77.80	0	0.00	78.20	2	322	0.63%
2022/05/05	0.1	80.30	0	0.00	80.30	0.1	325	0.02%
2022/05/04	1	80.10	0	0.00	80.10	1	325	0.31%
2022/04/29	0	80.00	0	0.00	80.70	0	327	0.01%
2022/04/28	1	79.90	0	0.00	79.90	1	328	0.30%
2022/04/21	0	82.00	0	0.00	81.90	0	315	0.00%
2022/04/18	1	80.50	0	0.00	81.20	1	319	0.31%
2022/04/14	3.1	81.30	0	0.00	81.30	3.1	318	0.96%
2022/04/12	5	80.00	0	0.00	80.20	5	311	1.61%
2022/04/11	0	0.00	10	80.30	80.40	-10	307	-3.26%
2022/04/07	0	81.20	0	0.00	81.20	0	304	0.01%
2022/04/06	1	80.40	0	0.00	80.90	1	303	0.33%
2022/03/28	1	80.50	0	0.00	81.00	1	302	0.33%
2022/03/25	4	80.80	0	0.00	80.90	4	300	1.33%
2022/03/23	5	80.50	0	0.00	80.60	5	313	1.60%
2022/03/22	1	80.31	0	0.00	80.30	1	323	0.32%
2022/03/21	0	81.50	0	0.00	80.80	0	327	0.01%
2022/03/18	1	80.10	0	0.00	80.10	1	327	0.31%
2022/03/17	0	82.40	1.1	81.71	81.80	-1.1	299	-0.36%
2022/03/10	0	0.00	1	81.30	81.40	-1	302	-0.33%
2022/03/09	0	81.00	0	0.00	80.80	0	301	0.01%
2022/03/08	1	80.41	0	0.00	80.60	1	299	0.34%
2022/03/07	7.3	80.64	0	0.00	80.50	7.3	296	2.45%
2022/02/25	1	82.21	0	0.00	82.40	1	288	0.36%
2022/02/24	2	83.00	0	0.00	82.70	2	285	0.71%
2022/02/17	1	83.30	0	0.00	83.40	1	272	0.37%
2022/02/16	11.1	83.50	0	0.00	83.50	11.1	265	4.16%
2022/02/14	1	83.70	0	0.00	84.10	1	247	0.40%
2022/02/09	1	84.30	0	0.00	84.30	1	247	0.40%
2022/02/08	4	84.40	0	0.00	84.60	4	244	1.65%
2022/02/07	2	84.65	0	0.00	84.50	2	242	0.83%
2022/01/26	1	84.60	0	0.00	84.60	1	242	0.41%
2022/01/25	1	84.60	0	0.00	84.60	1	243	0.41%
2022/01/24	2	85.00	3	85.33	84.90	-1	244	-0.41%
2022/01/20	0	0.00	20	85.09	85.10	-20	241	-8.28%
2022/01/14	1	84.80	0.2	85.60	84.80	0.8	242	0.33%
2022/01/13	0	0.00	0.4	85.33	85.30	-0.4	256	-0.15%
2022/01/10	0.1	84.10	0	0.00	84.50	0.1	256	0.04%
2022/01/07	0	0.00	1	84.20	84.10	-1	256	-0.39%
2022/01/06	1	84.20	0	0.00	84.10	1	258	0.39%
2022/01/04	1	84.40	0	0.00	84.50	1	263	0.38%
2021/12/30	0	0.00	4	84.70	84.80	-4	262	-1.53%
2021/12/28	0	0.00	1	84.30	84.50	-1	263	-0.38%
2021/12/27	0.1	84.40	0	0.00	84.40	0.1	267	0.02%
2021/12/24	1.1	84.31	0	0.00	84.30	1.1	269	0.39%
2021/12/23	0.1	84.60	0	0.00	84.20	0.1	269	0.02%
2021/12/22	0.1	84.50	0	0.00	84.40	0.1	268	0.02%
2021/12/21	1.1	83.91	0	0.00	84.50	1.1	270	0.41%
2021/12/17	2.1	83.61	0	0.00	83.30	2.1	266	0.77%
2021/12/16	2.1	83.85	0	0.00	83.60	2.1	251	0.81%
2021/12/15	1.1	84.53	4	84.40	84.10	-2.9	241	-1.20%
2021/12/14	0.1	85.00	0	0.00	84.60	0.1	234	0.02%
2021/12/13	2.1	85.06	1	85.00	85.00	1.1	231	0.48%
2021/12/08	0.1	85.60	0	0.00	85.40	0.1	228	0.04%
2021/12/07	1.1	85.50	0	0.00	85.30	1.1	228	0.46%
2021/12/06	0.1	86.00	0	0.00	85.60	0.1	225	0.02%
2021/11/29	1.1	85.13	0	0.00	85.80	1.1	225	0.47%
2021/11/26	1	85.60	0	0.00	85.60	1	224	0.45%
2021/11/25	0	0.00	8	86.20	86.40	-8	221	-3.62%
2021/11/24	0.1	86.25	0	0.00	86.40	0.1	220	0.05%
2021/11/23	1	85.90	44	86.33	86.40	-43	221	-19.41%
2021/11/22	0	0.00	7	87.20	87.30	-7	218	-3.20%
2021/11/19	0.1	87.00	86	86.90	87.40	-86	221	-38.83%
2021/11/17	1	87.80	11	87.30	87.70	-10	216	-4.62%
2021/11/16	0	0.00	11	87.21	87.70	-11	210	-5.23%
2021/11/10	4	86.45	0	0.00	86.30	4	215	1.85%
2021/11/09	2	86.20	0	0.00	86.00	2	215	0.93%
2021/11/08	24	86.69	0	0.00	86.80	24	212	11.27%
2021/11/03	10	85.80	0	0.00	86.40	10	213	4.69%
2021/11/02	18	85.97	0	0.00	86.30	18	211	8.51%
2021/11/01	0	0.00	36	85.96	86.00	-36	216	-16.60%
2021/10/22	0	0.00	21	86.73	87.20	-21	238	-8.82%
2021/10/19	0	0.00	71	85.63	86.50	-71	231	-30.74%
2021/10/14	0	0.00	17	85.20	85.30	-17	257	-6.61%
2021/10/12	0	0.00	5	86.30	86.50	-5	269	-1.85%
2021/10/07	7	87.01	0	0.00	87.00	7	335	2.09%
2021/10/06	12	86.54	0	0.00	86.50	12	351	3.41%
2021/10/01	0	0.00	1	86.30	86.30	-1	379	-0.26%
2021/09/30	1	86.80	0	0.00	87.50	1	384	0.26%
2021/09/29	0	0.00	2	86.80	87.20	-2	393	-0.51%
2021/09/27	1	86.80	0	0.00	87.10	1	401	0.25%
2021/09/15	23	87.27	0	0.00	86.10	23	419	5.48%
2021/09/14	32	87.22	0	0.00	87.40	32	418	7.64%
2021/09/13	30	86.69	0	0.00	87.30	30	419	7.16%
2021/09/10	60	85.94	0	0.00	86.30	60	420	14.27%
2021/09/08	0	0.00	7	85.36	85.00	-7	422	-1.66%
2021/09/07	0	0.00	8	85.36	86.00	-8	422	-1.89%
2021/09/06	0	0.00	41	85.68	85.70	-41	424	-9.66%
2021/09/03	2	85.70	39	85.76	86.00	-37	424	-8.71%
2021/08/25	0	0.00	64	85.81	86.00	-64	432	-14.80%
2021/08/19	0	0.00	2	84.10	83.90	-2	443	-0.45%
2021/08/11	22	86.28	2.3	85.94	86.10	19.7	449	4.40%
2021/08/10	0	0.00	0.2	86.10	86.50	-0.2	453	-0.05%
2021/08/09	1	86.10	0	0.00	85.90	1	463	0.22%
2021/08/05	1	86.30	1	86.70	86.70	0	482	0.00%
2021/08/04	0	0.00	1	87.80	87.70	-1	497	-0.20%
2021/08/02	0	0.00	1	86.70	87.20	-1	506	-0.20%
2021/07/30	1	86.90	0	0.00	87.50	1	511	0.20%
2021/07/29	0	0.00	1	86.90	86.60	-1	516	-0.19%
2021/07/26	0	0.00	1	86.90	86.80	-1	525	-0.19%
2021/07/23	1	87.30	0	0.00	87.40	1	529	0.19%
2021/07/22	1	88.00	1	87.80	87.90	0	528	0.00%
2021/07/21	0	0.00	1	86.80	87.80	-1	525	-0.19%
2021/07/20	2	86.30	0	0.00	86.80	2	521	0.38%
2021/07/19	4	85.55	0	0.00	85.60	4	516	0.77%
2021/07/16	1	85.60	2	85.85	86.00	-1	520	-0.19%
2021/07/15	4	85.70	3	85.47	85.80	1	518	0.19%
2021/07/14	1	90.00	7	89.81	89.90	-6	491	-1.22%
2021/07/13	2	91.15	1	91.00	90.60	1	484	0.21%
2021/07/12	0	0.00	1	91.60	91.50	-1	470	-0.21%
2021/07/06	0	0.00	1	91.10	91.40	-1	455	-0.22%
2021/06/29	1	90.00	1	89.80	90.10	0	448	0.00%
2021/06/28	1	90.00	0	0.00	90.30	1	450	0.22%
2021/06/25	0	0.00	3.1	89.60	89.40	-3.1	447	-0.69%
2021/06/24	1	88.00	0	0.00	87.70	1	443	0.23%
2021/06/10	0	0.00	0	88.40	87.70	0	484	0.00%
2021/06/08	0	0.00	0.1	87.20	87.50	-0.1	492	-0.03%
2021/05/12	29.3	88.63	0	0.00	86.10	29.3	505	5.80%
2021/05/11	18.1	89.63	0	0.00	88.20	18.1	488	3.70%
2021/05/07	0	0.00	2	90.80	91.20	-2	487	-0.41%
2021/05/06	94	91.25	0	0.00	90.90	94	484	19.38%
2021/05/04	22.2	90.07	0	0.00	88.60	22.2	482	4.60%
2021/05/03	46	90.71	2	90.85	90.90	44	485	9.07%
2021/04/23	0	0.00	2	90.20	90.90	-2	495	-0.40%
2021/04/14	0	0.00	0.1	87.40	87.30	-0.1	477	-0.01%
2021/04/12	0	0.00	1	87.90	87.70	-1	486	-0.21%
2021/04/06	1	87.50	0	0.00	87.50	1	484	0.21%
2021/03/30	0	0.00	0.6	88.00	88.20	-0.6	488	-0.12%
2021/03/19	0	88.20	0	0.00	87.80	0	570	0.00%
2021/03/17	0	87.50	0.3	87.40	87.20	-0.3	551	-0.06%
2021/03/16	0	87.40	0	0.00	87.40	0	555	0.00%
2021/03/15	0	0.00	2	87.40	87.50	-2	554	-0.36%
2021/03/11	0.4	86.10	0	0.00	85.90	0.4	554	0.07%
2021/03/04	10	85.90	0.2	86.30	86.30	9.8	552	1.78%
2021/02/25	2	86.40	0	0.00	86.50	2	548	0.36%
2021/02/24	0	0.00	1	86.60	86.40	-1	547	-0.18%
2021/02/23	0	0.00	1	86.20	86.30	-1	545	-0.18%
2021/02/22	3	85.93	0	0.00	85.80	3	543	0.55%
2021/02/01	0	0.00	0	84.90	83.50	0	525	0.00%
2021/01/28	0	0.00	0.1	84.33	84.00	-0.1	515	-0.02%
2021/01/27	2	84.40	1	84.30	84.10	1	512	0.20%
2021/01/26	0.2	84.60	0	84.79	84.40	0.2	509	0.04%
2021/01/21	1	85.00	0	0.00	84.90	1	487	0.20%
2021/01/20	3	85.83	0	0.00	85.20	3	478	0.63%
2021/01/15	0	0.00	5	86.10	86.40	-5	461	-1.08%
2021/01/14	3	86.50	0	0.00	86.40	3	461	0.65%
2021/01/13	1	86.80	0	0.00	86.80	1	456	0.22%
2021/01/12	1	87.00	1	86.90	86.50	0	453	0.00%
2021/01/11	0	0.00	1	87.50	87.50	-1	444	-0.23%
2021/01/07	1	86.70	0	0.00	86.70	1	432	0.23%
2021/01/05	1	87.30	0	0.00	87.90	1	417	0.24%
2021/01/04	1	87.80	0	0.00	87.90	1	421	0.24%
2020/12/31	2	87.40	1.1	87.88	87.70	0.9	419	0.21%
2020/12/30	1	87.50	0	0.00	87.70	1	417	0.24%
2020/12/29	1	87.20	0	0.00	87.40	1	416	0.24%
2020/12/28	0.1	87.80	0	0.00	87.80	0.1	417	0.03%
2020/12/25	0	0.00	25	87.81	87.90	-25	413	-6.04%
2020/12/24	0	0.00	1	87.00	86.70	-1	406	-0.25%
2020/12/23	1	86.50	0	0.00	86.30	1	403	0.25%
2020/12/22	0	88.80	30	88.03	87.20	-30	402	-7.46%
2020/12/18	0	0.00	1	87.10	87.00	-1	391	-0.26%
2020/12/17	1	87.60	0	0.00	87.10	1	379	0.26%
2020/12/15	0	0.00	0.2	86.40	86.10	-0.2	343	-0.05%
2020/12/11	0	0.00	0.3	85.83	86.00	-0.3	330	-0.09%
2020/12/10	0	0.00	1	86.10	86.10	-1	328	-0.30%
2020/12/08	0	0.00	6	85.18	85.30	-6	320	-1.87%
2020/12/07	0	0.00	1	84.20	85.00	-1	322	-0.31%
2020/12/03	0	0.00	1	84.00	83.80	-1	328	-0.30%
2020/12/01	1	83.90	0	0.00	84.10	1	338	0.30%
2020/11/25	1	84.50	0	0.00	84.50	1	358	0.28%
2020/11/24	0	0.00	1	84.30	84.50	-1	357	-0.28%
2020/11/18	1	82.60	1	83.10	83.20	0	421	0.00%
2020/11/12	1	82.50	0	0.00	82.70	1	485	0.21%
2020/11/11	5	81.40	45	81.52	81.90	-40	484	-8.26%
2020/11/06	1	81.80	0	0.00	81.80	1	493	0.20%
2020/10/30	2	81.20	23	81.21	81.00	-21	569	-3.69%
2020/10/23	0.4	82.30	1	82.30	82.30	-0.6	591	-0.11%
2020/10/21	0	0.00	1	82.10	81.90	-1	613	-0.16%
2020/10/20	0.2	82.10	0	0.00	82.00	0.2	625	0.03%
2020/10/19	0	0.00	2	81.90	82.30	-2	630	-0.32%
2020/10/16	3	81.77	0	0.00	81.40	3	639	0.47%
2020/10/13	0	0.00	1	81.70	81.90	-1	702	-0.14%
2020/10/12	1	81.10	11	81.91	81.80	-10	709	-1.41%
2020/10/08	0	0.00	32	81.90	82.30	-32	710	-4.50%
2020/10/06	2	82.05	60	81.98	82.40	-58	796	-7.28%
2020/10/05	1	81.70	1	82.00	81.70	0	834	0.00%
2020/09/30	0	0.00	1	82.00	82.30	-1	860	-0.12%
2020/09/24	1	81.90	0	0.00	81.60	1	971	0.10%
2020/09/23	1	84.00	0	0.00	83.40	1	979	0.10%
2020/09/22	0	0.00	4	84.68	84.60	-4	993	-0.40%
2020/09/21	0	0.00	2	85.05	85.10	-2	1,001	-0.20%
2020/09/15	0	0.00	1	84.60	84.80	-1	1,062	-0.09%
2020/09/11	1	83.10	1	82.90	83.10	0	1,157	0.00%
2020/09/10	1	82.60	0	0.00	82.90	1	1,159	0.09%
2020/09/08	0	0.00	0.1	83.60	83.50	-0.1	1,167	-0.01%
2020/09/04	1	84.50	0	0.00	84.50	1	1,171	0.09%
2020/09/03	2	85.50	0	0.00	85.50	2	1,173	0.17%
2020/09/02	1	85.70	0	0.00	85.50	1	1,178	0.08%
2020/09/01	1	86.60	0	0.00	85.80	1	1,195	0.08%
2020/08/31	0	0.00	1	86.10	87.30	-1	1,200	-0.08%
2020/08/26	1	86.00	0	0.00	85.70	1	1,194	0.08%
2020/08/25	1	87.00	0	0.00	87.00	1	1,195	0.08%
2020/08/24	0	0.00	1	86.90	87.70	-1	1,195	-0.08%
2020/08/20	0	0.00	1	82.60	82.60	-1	1,144	-0.09%
2020/08/19	1	84.90	1	86.00	84.00	0	1,122	0.00%
2020/08/18	0	0.00	3	82.50	83.70	-3	1,105	-0.27%
2020/08/12	2	82.80	0	0.00	82.20	2	1,096	0.18%
2020/08/11	61	83.84	1	83.90	83.50	60	1,092	5.49%
2020/08/10	47	83.86	0	0.00	84.10	47	1,091	4.31%
2020/08/07	44	83.00	5	82.72	83.60	39	1,079	3.61%
2020/08/06	0	0.00	3	81.60	82.00	-3	1,055	-0.28%
2020/08/03	3	81.07	0	0.00	80.20	3	1,112	0.27%
2020/07/29	1	80.20	0	0.00	79.90	1	1,110	0.09%
2020/07/28	25	79.94	2	80.20	80.50	23	1,107	2.08%
2020/07/27	12	80.82	0	0.00	80.00	12	1,101	1.09%
2020/07/24	27	81.02	3	81.63	81.00	24	1,094	2.19%
2020/07/22	23	82.36	35	82.50	82.20	-12	1,105	-1.09%
2020/07/21	31.2	82.85	1	83.50	82.70	30.2	1,098	2.75%
2020/07/20	59	82.93	2	82.40	83.30	57	1,080	5.28%
2020/07/17	1	80.60	0	0.00	80.40	1	1,054	0.09%
2020/07/16	0.2	80.80	4	81.40	80.80	-3.8	1,057	-0.36%
2020/07/15	0	0.00	2	81.65	81.20	-2	1,057	-0.19%
2020/07/13	4	83.75	0	0.00	83.10	4	1,044	0.38%
2020/07/10	1	88.90	0	0.00	88.30	1	1,005	0.10%
2020/07/09	1	89.00	2	89.00	89.20	-1	973	-0.10%
2020/07/08	0	0.00	0.6	89.40	89.50	-0.6	950	-0.07%
2020/07/06	0	0.00	31	87.26	87.10	-31	898	-3.45%
2020/07/03	2	84.95	0	0.00	85.20	2	873	0.23%
2020/07/02	0	0.00	2	83.80	84.10	-2	853	-0.23%
2020/07/01	1	82.60	0	0.00	82.50	1	844	0.12%
2020/06/29	7	80.91	0	0.00	81.30	7	840	0.83%
2020/06/23	1	81.30	0	0.00	81.30	1	824	0.12%
2020/06/22	0	0.00	0.6	80.00	80.30	-0.6	813	-0.07%
2020/06/08	1	81.80	0	0.00	81.90	1	838	0.12%
2020/06/03	1	79.40	0	0.00	79.40	1	840	0.12%
2020/06/02	0	0.00	65	79.54	79.50	-65	833	-7.80%
2020/06/01	1	79.80	35	80.00	79.80	-34	831	-4.09%
2020/05/29	2	78.10	50	78.10	81.00	-48	823	-5.83%
2020/05/18	0	0.00	2	77.80	77.90	-2	845	-0.24%
2020/05/15	0	0.00	30	77.63	77.60	-30	848	-3.53%
2020/05/14	0	0.00	55	78.47	78.00	-55	844	-6.52%
2020/05/13	0	0.00	45	78.77	79.20	-45	853	-5.27%
2020/05/12	2	78.00	63	78.06	78.20	-61	861	-7.08%
2020/05/11	0	0.00	15	79.00	78.30	-15	857	-1.75%
2020/05/08	0.3	78.60	182	78.50	78.40	-181.7	841	-21.59%	大賣/鉅額交易
2020/05/07	1	81.00	0	0.00	81.00	1	802	0.12%
2020/05/06	1	81.20	0	0.00	81.20	1	805	0.12%
2020/05/05	2	81.40	0	0.00	81.50	2	810	0.25%
2020/05/04	1	81.10	0	0.00	80.80	1	822	0.12%
2020/04/27	2	81.70	2	81.30	80.90	0	873	0.00%
2020/04/21	4	78.58	0	0.00	78.00	4	933	0.43%
2020/04/20	2	79.60	0	0.00	79.60	2	922	0.22%
2020/04/14	0	0.00	2	76.80	76.50	-2	880	-0.23%
2020/04/13	0.3	75.90	0	0.00	75.90	0.3	874	0.03%
2020/03/26	10	72.50	0	0.00	72.80	10	810	1.23%
2020/03/25	2	73.50	0	0.00	72.70	2	805	0.25%
2020/03/23	22	70.57	2	70.55	71.00	20	779	2.57%
2020/03/18	10	71.70	0	0.00	71.60	10	720	1.39%
2020/03/13	0	0.00	2	71.35	74.40	-2	671	-0.30%
2020/03/12	7	75.50	1	76.80	75.50	6	643	0.93%
2020/03/10	61	79.37	0	0.00	80.40	61	604	10.09%
2020/03/09	2	78.70	0	0.00	78.60	2	592	0.34%
2020/02/27	0	0.00	1	78.90	79.40	-1	555	-0.18%
2020/02/26	0	0.00	1	79.30	79.30	-1	552	-0.18%
2020/02/24	0	0.00	2	79.40	79.50	-2	546	-0.37%
2020/02/20	10	80.95	0	0.00	80.60	10	538	1.86%
2020/02/18	28	80.87	0	0.00	81.20	28	538	5.20%
2020/02/17	42	81.46	0	0.00	81.10	42	536	7.83%
2020/02/07	49	79.30	0	0.00	79.10	49	508	9.65%
2020/01/30	0	0.00	7	80.10	80.10	-7	479	-1.46%
2020/01/20	9	83.53	6	82.35	82.40	3	443	0.68%
2020/01/17	1	79.80	0	0.00	81.90	1	407	0.25%
2020/01/15	0	0.00	3	76.00	75.70	-3	354	-0.85%
2020/01/14	0	0.00	1	75.80	76.00	-1	357	-0.28%
2020/01/10	0	0.00	0.5	75.10	75.30	-0.5	371	-0.15%
2020/01/03	0	0.00	1	75.80	75.20	-1	370	-0.27%
2019/12/31	10	75.45	0	0.00	75.50	10	369	2.71%
2019/12/25	0.1	75.40	0	0.00	75.50	0.1	372	0.01%
2019/12/19	6	74.90	0	0.00	74.70	6	380	1.58%
2019/12/17	1	75.00	0	0.00	75.10	1	380	0.26%
2019/12/12	46	74.61	0	0.00	74.60	46	374	12.27%
2019/12/11	1	74.60	0	0.00	74.60	1	372	0.27%
2019/12/09	0	0.00	2	74.75	74.70	-2	390	-0.51%
2019/12/05	0	0.00	1	74.40	74.50	-1	391	-0.26%
2019/12/04	2	74.40	0	0.00	74.70	2	388	0.51%
2019/12/03	8	73.91	1	74.30	74.20	7	388	1.80%
2019/12/02	53	74.65	0	0.00	74.80	53	382	13.85%
2019/11/29	18	75.18	0	0.00	74.70	18	379	4.74%
2019/11/28	46	75.97	0	0.00	75.70	46	373	12.33%
2019/11/27	29	76.03	0	0.00	76.20	29	375	7.72%
2019/11/26	42	75.80	2	75.75	75.80	40	379	10.55%
2019/11/25	1	75.10	1	76.30	75.60	0	378	0.00%
2019/11/21	45	75.56	2	75.70	75.60	43	371	11.58%
2019/11/20	1	75.80	1	75.80	75.70	0	370	0.00%
2019/11/19	30	75.60	0	0.00	75.70	30	368	8.15%
2019/11/18	0	0.00	1	75.60	75.20	-1	367	-0.27%
2019/11/14	0	0.00	1	75.30	75.40	-1	362	-0.28%
2019/11/11	2	74.80	0	0.00	74.40	2	363	0.55%
2019/11/06	1	75.00	0	0.00	74.60	1	363	0.27%
2019/11/05	0	0.00	1	75.60	75.50	-1	363	-0.27%
2019/11/04	0	0.00	2	76.20	76.00	-2	367	-0.54%
2019/11/01	2	75.00	0	0.00	75.30	2	359	0.56%
2019/10/23	0	0.00	1	73.30	73.30	-1	366	-0.27%
2019/10/18	0	0.00	1	73.80	74.20	-1	372	-0.27%
2019/10/16	1	73.70	0	0.00	73.20	1	367	0.27%
2019/10/14	0	0.00	1	73.10	73.20	-1	382	-0.26%
2019/10/09	1	72.50	0	0.00	72.50	1	384	0.26%
2019/10/03	1	72.70	0	0.00	72.70	1	458	0.22%
2019/09/27	0	0.00	1	73.20	73.00	-1	474	-0.21%
2019/09/24	1	73.60	0	0.00	73.60	1	485	0.21%
2019/09/23	0	0.00	2	73.45	73.30	-2	488	-0.41%
2019/09/20	3	73.10	0	0.00	72.90	3	508	0.59%
2019/09/05	1	72.90	0	0.00	73.00	1	547	0.18%
2019/09/04	0	0.00	40	72.54	73.00	-40	553	-7.23%
2019/09/03	1	73.00	0	0.00	72.80	1	560	0.18%
2019/09/02	41	72.80	0	0.00	72.90	41	567	7.22%
2019/08/30	0	0.00	2	72.80	73.00	-2	575	-0.35%
2019/08/28	0	0.00	0.1	72.80	72.80	-0.1	602	-0.01%
2019/08/27	0	0.00	1	73.00	73.00	-1	623	-0.16%
2019/08/22	1	72.90	0	0.00	72.90	1	667	0.15%
2019/08/20	0	0.00	1	72.50	72.50	-1	687	-0.15%
2019/08/16	4	72.85	1	73.10	72.60	3	710	0.42%
2019/08/13	1	73.70	0	0.00	73.30	1	761	0.13%
2019/08/12	0	0.00	1	73.70	74.20	-1	769	-0.13%
2019/08/08	1	72.60	1	73.10	73.30	0	779	0.00%
2019/08/06	1	69.20	10	71.55	71.90	-9	811	-1.11%
2019/08/02	0	0.00	1	71.90	71.90	-1	844	-0.12%
2019/07/31	1	72.70	0	0.00	73.60	1	839	0.12%
2019/07/26	0	0.00	1	72.80	73.00	-1	883	-0.11%
2019/07/25	1	71.80	0	0.00	71.90	1	880	0.11%
2019/07/22	3	72.70	0	0.00	72.70	3	861	0.35%
2019/07/19	0	0.00	1	72.50	72.50	-1	859	-0.12%
2019/07/16	1	73.60	0	0.00	73.20	1	850	0.12%
2019/07/15	0	0.00	1	74.50	74.50	-1	838	-0.12%
2019/07/11	0	0.00	2	73.85	73.80	-2	834	-0.24%
2019/07/10	6	77.43	3	77.40	77.30	3	811	0.37%
2019/07/09	0	0.00	6	76.80	76.80	-6	785	-0.76%
2019/07/08	1	76.60	1	76.60	76.80	0	779	0.00%
2019/07/04	0	0.00	1	76.90	76.90	-1	774	-0.13%
2019/07/02	3	76.30	0	0.00	76.50	3	770	0.39%
2019/06/28	1	76.40	1	76.60	76.70	0	766	0.00%
2019/06/25	0	0.00	1	75.30	75.20	-1	768	-0.13%
2019/06/21	1	75.00	0	0.00	75.30	1	766	0.13%
2019/06/17	2	73.70	2	73.60	73.20	0	778	0.00%
2019/06/13	1	74.50	0	0.00	74.50	1	777	0.13%
2019/06/12	1	74.00	1	73.00	74.00	0	804	0.00%
2019/06/11	1	73.20	0	0.00	73.10	1	825	0.12%
2019/06/10	1	73.60	1	74.00	73.60	0	830	0.00%
2019/06/06	1	73.40	0	0.00	73.10	1	841	0.12%
2019/06/04	0	0.00	3	74.20	73.60	-3	834	-0.36%
2019/06/03	1	74.90	0	0.00	76.30	1	817	0.12%
2019/05/31	0	0.00	1	74.30	75.00	-1	804	-0.12%
2019/05/30	1	73.00	0	0.00	73.20	1	787	0.13%
2019/05/29	0	0.00	1	74.00	73.60	-1	780	-0.13%
2019/05/24	1	74.60	0	0.00	74.40	1	757	0.13%
2019/05/23	0	0.00	1	74.40	74.90	-1	747	-0.13%
2019/05/21	1	72.30	0	0.00	72.90	1	703	0.14%
2019/05/20	0	0.00	3	72.87	72.30	-3	698	-0.43%
2019/05/17	0	0.00	4	72.83	72.70	-4	689	-0.58%
2019/05/16	2	72.90	1	72.70	72.70	1	679	0.15%
2019/05/15	1	72.20	3	72.70	72.00	-2	663	-0.30%
2019/05/14	6	71.10	3	69.67	71.60	3	642	0.47%
2019/05/10	2	71.65	0	0.00	70.00	2	629	0.32%
2019/05/09	0	0.00	1	69.50	69.60	-1	605	-0.17%
2019/05/08	1	69.60	1	69.50	69.70	0	602	0.00%
2019/05/07	0	0.00	2	69.80	69.90	-2	600	-0.33%
2019/05/06	1	69.00	0	0.00	68.80	1	597	0.17%
2019/05/03	0	0.00	1	68.10	69.50	-1	592	-0.17%
2019/04/25	0	0.00	1	67.60	67.60	-1	563	-0.18%
2019/04/18	1	67.10	2	67.20	66.80	-1	564	-0.18%
2019/04/12	3	67.17	0	0.00	67.10	3	544	0.55%
2019/04/10	5	67.90	0	0.00	67.80	5	531	0.94%
2019/04/03	0	0.00	2	67.80	67.80	-2	518	-0.39%
2019/04/02	0	0.00	2	67.90	68.00	-2	515	-0.39%
2019/03/29	0	0.00	2	67.80	67.90	-2	500	-0.40%
2019/03/26	1	67.00	0	0.00	66.90	1	476	0.21%
2019/03/25	0	0.00	1	66.80	66.90	-1	470	-0.21%
2019/03/20	1	66.20	0	0.00	66.30	1	430	0.23%
2019/03/18	0	0.00	1	65.30	65.90	-1	423	-0.24%
2019/03/14	1	64.20	0	0.00	64.80	1	376	0.27%
2019/03/12	1	65.50	1	65.50	65.60	0	337	0.00%
2019/03/05	1	65.80	0	0.00	65.80	1	300	0.33%
2019/02/21	0	0.00	0	65.50	65.50	0	276	-0.01%
2019/02/14	1	64.50	0	0.00	64.70	1	260	0.38%
2019/02/13	1	64.70	0	0.00	65.00	1	259	0.39%
2019/02/11	0	0.00	1	64.60	65.00	-1	267	-0.37%
2019/01/28	1	63.80	0	0.00	63.90	1	265	0.38%
2019/01/16	1	63.30	0	0.00	63.00	1	250	0.40%
2019/01/10	1	62.60	0.2	62.80	62.80	0.8	247	0.32%
2019/01/07	0	0.00	1	61.90	62.10	-1	246	-0.41%
2018/12/06	0	0.00	6	61.40	61.40	-6	309	-1.94%
2018/12/04	1	62.60	0	0.00	62.30	1	315	0.32%
2018/11/28	1	62.00	0	0.00	62.20	1	323	0.31%
2018/10/25	1	61.40	5	60.30	61.30	-4	369	-1.08%
2018/10/15	0	0.00	1	62.00	62.00	-1	369	-0.27%
2018/10/12	1	61.70	0	0.00	61.70	1	371	0.27%
2018/10/05	0	0.00	1	63.30	62.50	-1	396	-0.25%
2018/10/04	0	0.00	2	63.70	63.50	-2	398	-0.50%
2018/10/03	0	0.00	1	63.90	63.70	-1	407	-0.25%
2018/09/28	0	0.00	8	63.90	64.00	-8	427	-1.87%
2018/09/25	1	64.40	0	0.00	64.30	1	435	0.23%
2018/09/21	0	0.00	3	64.47	64.50	-3	439	-0.68%
2018/09/17	0	0.00	15	64.89	64.80	-15	465	-3.23%
2018/09/12	0	0.00	10	64.35	64.60	-10	466	-2.14%
2018/09/11	0	0.00	5	63.60	63.70	-5	463	-1.08%
2018/09/06	1	64.40	0	0.00	64.20	1	457	0.22%
2018/09/05	3	65.40	0	0.00	64.90	3	457	0.66%
2018/09/04	7	65.24	0	0.00	65.70	7	456	1.53%
2018/09/03	1	65.10	0	0.00	64.90	1	459	0.22%
2018/08/31	2	64.90	0	0.00	64.80	2	463	0.43%
2018/08/29	9	65.22	0	0.00	65.10	9	478	1.88%
2018/08/28	3	64.27	0	0.00	64.40	3	480	0.62%
2018/08/27	5	64.00	1	64.00	63.90	4	481	0.83%
2018/08/23	1	63.50	1	63.30	63.30	0	568	0.00%
2018/08/21	1	64.10	0	0.00	64.10	1	577	0.18%
2018/08/20	2	63.80	0	0.00	63.80	2	578	0.35%
2018/08/17	1	62.90	0	0.00	62.90	1	573	0.17%
2018/08/16	1	63.00	1	63.10	63.10	0	573	0.00%
2018/08/15	2	62.80	0	0.00	62.60	2	575	0.35%
2018/08/13	6	63.35	0	0.00	63.20	6	571	1.05%
2018/08/10	0	0.00	1	63.10	63.50	-1	563	-0.18%
2018/08/09	2	62.00	0	0.00	61.90	2	545	0.37%
2018/08/06	2	62.30	0	0.00	62.10	2	549	0.36%
2018/08/03	1	61.70	0	0.00	61.90	1	553	0.18%
2018/08/02	0	0.00	1	61.90	61.90	-1	554	-0.18%
2018/08/01	2	62.30	0	0.00	62.20	2	563	0.35%
2018/07/18	0	0.00	4	61.80	62.10	-4	577	-0.69%
2018/07/13	1	66.80	0	0.00	66.90	1	569	0.18%
2018/07/10	1	66.30	0	0.00	66.10	1	542	0.18%
2018/07/09	0	0.00	10	65.50	65.30	-10	533	-1.88%
2018/07/06	2	65.10	0	0.00	65.30	2	535	0.37%
2018/07/04	0	0.00	1	65.20	65.80	-1	545	-0.18%
2018/06/29	1	65.50	0	0.00	65.90	1	556	0.18%
2018/06/28	0	0.00	2	65.10	64.70	-2	556	-0.36%
2018/06/21	3	67.30	0	0.00	66.70	3	631	0.48%
2018/06/13	1	66.60	0	0.00	66.60	1	690	0.14%
2018/06/07	1	67.20	0	0.00	67.00	1	713	0.14%
2018/06/05	0	0.00	9	67.30	66.90	-9	704	-1.28%
2018/06/04	0	0.00	1	67.40	67.20	-1	698	-0.14%
2018/06/01	1	68.60	1	68.00	67.00	0	693	0.00%
2018/05/30	1	64.30	0	0.00	64.30	1	610	0.16%
2018/05/29	0	0.00	1	64.90	64.30	-1	610	-0.16%
2018/05/21	0	0.00	1	64.30	64.40	-1	621	-0.16%
2018/05/17	1	64.10	0	0.00	64.20	1	623	0.16%
2018/05/16	2	64.20	0	0.00	64.30	2	625	0.32%
2018/05/15	2	64.20	0	0.00	64.10	2	627	0.32%
2018/05/14	2	64.20	0	0.00	64.20	2	644	0.31%
2018/05/11	1	64.20	0	0.00	64.10	1	639	0.16%
2018/05/09	2	65.00	0	0.00	64.90	2	634	0.32%
2018/05/07	0	0.00	1	64.40	64.50	-1	631	-0.16%
2018/05/04	1	64.40	0	0.00	64.20	1	631	0.16%
2018/05/03	1	63.90	0	0.00	63.70	1	631	0.16%
2018/04/30	1	64.00	0	0.00	64.20	1	640	0.16%
2018/04/26	0	0.00	1	62.90	62.90	-1	655	-0.15%
2018/04/25	1	63.70	1	63.50	63.70	0	658	0.00%
2018/04/24	0	0.00	1	63.60	63.60	-1	665	-0.15%
2018/04/23	0	64.70	1	65.30	64.60	-1	673	-0.15%
2018/04/19	0	0.00	1	64.10	63.90	-1	674	-0.15%
2018/04/10	1	63.00	0	0.00	62.70	1	667	0.15%
2018/04/09	1	64.00	0	0.00	63.80	1	654	0.15%
2018/04/03	0	0.00	1	63.70	63.70	-1	650	-0.15%
2018/03/30	2	64.60	5	64.60	64.10	-3	643	-0.47%
2018/03/29	0	0.00	2.2	63.59	63.70	-2.2	627	-0.36%
2018/03/26	2	62.95	1.8	62.70	62.70	0.2	587	0.03%
2018/03/23	1	61.40	0	0.00	62.00	1	546	0.18%
2018/03/22	0	0.00	1	62.00	61.90	-1	526	-0.19%
2018/03/20	2	61.75	0	0.00	61.70	2	522	0.38%
2018/03/19	0	0.00	1	62.00	61.80	-1	517	-0.19%
2018/03/16	1	61.30	0	0.00	61.20	1	496	0.20%
2018/03/15	0	0.00	1	61.50	61.60	-1	488	-0.20%
2018/03/12	0	0.00	1	60.40	60.10	-1	464	-0.22%
2018/03/02	1	59.80	1	59.90	60.00	0	493	0.00%
2018/03/01	1	60.10	0	0.00	60.50	1	499	0.20%
2018/02/26	0	0.00	1	59.80	60.00	-1	521	-0.19%
2018/02/23	0	0.00	2	60.00	59.90	-2	631	-0.32%
2018/02/21	1	59.30	0	0.00	59.40	1	629	0.16%
2018/02/09	2	56.80	2	58.00	58.20	0	636	0.00%
2018/01/31	5	59.80	1	59.70	59.90	4	628	0.64%
2018/01/29	0	0.00	1	60.80	60.80	-1	619	-0.16%
2018/01/25	9	61.00	0	0.00	60.90	9	611	1.47%
2018/01/22	2	61.30	1	61.20	61.20	1	613	0.16%

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－30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

永豐金-高雄券商分點個股進出
永豐金-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

永豐金-高雄 券商分點個股進出 永豐金-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

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析