精誠 (6214)-元富券商分點個股進出

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:14:30

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

精誠 (6214)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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	1	125.50	125.00	-1	855	-0.12%
2024/05/13	2	123.00	0	0.00	122.50	2	846	0.24%
2024/05/10	3	123.50	0	0.00	123.00	3	841	0.36%
2024/05/09	12	126.04	12	128.50	123.00	0	835	0.00%
2024/05/08	208	131.64	55	130.50	133.00	153	813	18.81%	大買/鉅額交易
2024/05/07	49	127.96	32.1	128.47	127.50	16.9	787	2.15%
2024/05/06	2	127.00	11	124.50	126.50	-9	772	-1.16%
2024/05/03	0	0.00	89	124.38	124.00	-89	767	-11.60%
2024/05/02	0	0.00	11	123.59	123.50	-11	769	-1.43%
2024/04/30	1	126.00	51	124.50	125.00	-50	765	-6.53%
2024/04/29	8	124.94	1	125.00	125.50	7	762	0.92%
2024/04/24	42	124.44	0	0.00	124.50	42	769	5.46%
2024/04/23	10	119.75	0	0.00	121.00	10	753	1.33%
2024/04/22	3	121.33	0	0.00	120.50	3	759	0.40%
2024/04/19	1	118.01	5	118.50	119.50	-4	748	-0.53%
2024/04/18	0	121.00	12	119.42	119.50	-12	744	-1.61%
2024/04/17	20	121.00	0	0.00	121.00	20	748	2.67%
2024/04/16	0	0.00	6	117.50	117.50	-6	777	-0.77%
2024/04/11	0	0.00	5	122.00	121.50	-5	799	-0.63%
2024/04/10	0	0.00	12	123.38	124.00	-12	799	-1.50%
2024/04/09	20	118.48	0	0.00	119.00	20	791	2.53%
2024/03/27	0	0.00	6	118.83	120.50	-6	834	-0.72%
2024/03/26	1	117.50	0	0.00	117.50	1	838	0.12%
2024/03/25	17	124.94	41	122.91	121.50	-24	842	-2.85%
2024/03/22	23	122.74	14	122.64	122.00	9	833	1.08%
2024/03/21	0	118.00	0	0.00	118.50	0	794	0.00%
2024/03/20	16	119.66	2	119.50	118.50	14	793	1.77%
2024/03/19	1	118.51	0	0.00	118.00	1	793	0.13%
2024/03/18	14	119.18	3	116.67	119.50	11	781	1.41%
2024/03/14	12	115.00	0	0.00	115.00	12	727	1.65%
2024/03/12	1	114.00	0	0.00	114.00	1	711	0.14%
2024/03/11	1	114.00	9	113.50	114.00	-8	701	-1.14%
2024/03/06	47	114.50	0	0.00	115.50	47	699	6.72%
2024/03/05	28	114.00	0	0.00	114.50	28	703	3.98%
2024/03/04	0	0.00	10	113.00	113.00	-10	692	-1.44%
2024/02/29	174	113.95	0	0.00	113.00	174	694	25.04%	大買/鉅額交易
2024/02/27	2	114.00	0.2	114.00	114.00	1.8	679	0.26%
2024/02/23	0	0.00	2	114.50	114.50	-2	673	-0.30%
2024/02/22	3	114.50	19	115.08	114.50	-16	673	-2.38%
2024/02/20	10	115.50	0	0.00	116.50	10	670	1.49%
2024/02/19	8	116.50	0	0.00	116.00	8	664	1.20%
2024/02/16	0	0.00	0	116.00	116.50	0	666	0.00%
2024/02/05	0.1	114.50	1	114.00	114.50	-1	661	-0.14%
2024/01/26	3	113.00	4	113.00	113.00	-1	666	-0.15%
2024/01/25	3	114.00	0	0.00	115.00	3	670	0.45%
2024/01/24	17	115.29	0.9	115.00	114.00	16.1	670	2.41%
2024/01/18	19	114.34	1	115.00	116.00	18	662	2.72%
2024/01/17	0	111.50	7	111.50	111.00	-7	642	-1.08%
2024/01/11	0	0.00	5	114.00	115.00	-5	654	-0.76%
2024/01/10	1	115.00	1	116.00	115.00	0	661	0.00%
2024/01/08	1	116.00	0	0.00	115.50	1	642	0.16%
2024/01/05	14	116.32	3	116.00	116.00	11	639	1.72%
2024/01/03	1	115.00	9	114.67	114.00	-8	635	-1.26%
2024/01/02	7	115.50	4	115.88	117.50	3	627	0.48%
2023/12/25	0	0.00	2	110.75	110.50	-2	614	-0.33%
2023/12/22	90	113.23	2	113.00	113.00	88	611	14.39%
2023/12/21	4	114.00	47	111.20	113.00	-43	606	-7.09%
2023/12/20	4	113.25	0	0.00	113.00	4	599	0.67%
2023/12/19	0	0.00	2	109.50	110.50	-2	578	-0.35%
2023/12/11	7	109.00	0	0.00	109.00	7	561	1.25%
2023/12/01	0	0.00	0.9	107.00	107.50	-0.9	612	-0.15%
2023/11/30	5	106.50	0	0.00	106.00	5	610	0.82%
2023/11/29	1	105.50	5	104.00	105.50	-4	603	-0.66%
2023/11/28	2	103.50	0	0.00	104.00	2	603	0.33%
2023/11/27	0	0.00	4	102.50	102.00	-4	608	-0.66%
2023/11/22	9	103.39	5.5	103.38	103.50	3.5	622	0.56%
2023/11/21	1	102.00	2	102.50	102.50	-1	626	-0.16%
2023/11/20	4	102.75	4	102.50	102.50	0	646	0.00%
2023/11/17	4	103.50	0	0.00	102.50	4	654	0.61%
2023/11/10	1	101.50	0	0.00	102.00	1	686	0.15%
2023/11/09	6.2	102.19	0	0.00	102.00	6.2	698	0.89%
2023/11/08	1	102.50	0	0.00	103.00	1	714	0.14%
2023/11/07	1	102.98	3	102.00	102.00	-2	721	-0.27%
2023/11/06	3	104.50	1	103.50	103.00	2	746	0.27%
2023/11/03	0	0.00	1	102.50	101.50	-1	750	-0.13%
2023/11/02	1	101.50	0	0.00	100.00	1	764	0.13%
2023/10/31	0	0.00	7	101.07	100.00	-7	848	-0.82%
2023/10/27	0	0.00	5	101.50	101.00	-5	968	-0.52%
2023/10/26	8	103.00	0	0.00	101.50	8	1,144	0.70%
2023/10/25	0	0.00	7	103.50	103.00	-7	1,180	-0.59%
2023/10/24	1	102.00	4	101.00	102.00	-3	1,279	-0.23%
2023/10/23	4	102.50	4	101.00	100.50	0	1,508	0.00%
2023/10/20	3	102.00	0	0.00	103.00	3	1,650	0.18%
2023/10/19	29	103.62	2	103.50	103.50	27	1,722	1.57%
2023/10/18	3	106.33	1	105.50	105.00	2	1,799	0.11%
2023/10/17	5	109.00	13	108.27	107.50	-8	1,811	-0.44%
2023/10/16	12	108.00	4	107.50	109.50	8	1,833	0.44%
2023/10/13	4	109.00	0	0.00	108.00	4	1,864	0.21%
2023/10/12	1	106.50	2	106.50	107.50	-1	1,866	-0.05%
2023/10/11	8	106.50	10	106.60	106.50	-2	1,867	-0.11%
2023/10/06	13	106.46	0	0.00	107.00	13	1,872	0.69%
2023/10/04	0	0.00	3	105.00	106.00	-3	1,873	-0.16%
2023/10/03	3	107.50	0	0.00	107.50	3	1,877	0.16%
2023/10/02	0	0.00	31.8	105.47	107.00	-31.8	1,887	-1.69%
2023/09/28	12	106.00	0	0.00	106.00	12	1,897	0.63%
2023/09/25	0	0.00	6	104.25	105.00	-6	1,946	-0.31%
2023/09/22	0	0.00	8	104.00	104.00	-8	1,968	-0.41%
2023/09/21	16	104.50	0	0.00	104.50	16	1,986	0.81%
2023/09/19	0	0.00	1.1	105.46	105.00	-1.1	2,037	-0.05%
2023/09/15	0	0.00	12	106.50	107.50	-12	2,118	-0.57%
2023/09/14	9	106.00	0	0.00	106.00	9	2,185	0.41%
2023/09/13	0	0.00	5	104.70	105.50	-5	2,246	-0.22%
2023/09/12	4	104.13	118	103.95	105.50	-114	2,378	-4.79%	大賣/鉅額交易
2023/09/11	3	104.17	171	103.18	103.50	-168	2,462	-6.82%	大賣/鉅額交易
2023/09/08	0	0.00	9	111.72	112.00	-9	2,502	-0.36%
2023/09/07	2	112.50	3	111.83	112.00	-1	2,555	-0.04%
2023/09/06	2	112.00	14	111.96	112.50	-12	2,584	-0.46%
2023/09/05	11	111.50	7	111.50	111.50	4	2,597	0.15%
2023/09/04	1.8	110.00	19	110.00	110.00	-17.2	2,623	-0.65%
2023/09/01	14	111.50	4.1	110.02	109.50	9.9	2,648	0.37%
2023/08/31	8	111.25	0	0.00	112.50	8	2,686	0.30%
2023/08/30	2	110.50	0	0.00	110.50	2	2,901	0.07%
2023/08/29	0.1	108.00	0	0.00	108.50	0.1	2,970	0.00%
2023/08/28	1	108.00	0	0.00	107.50	1	2,982	0.03%
2023/08/24	3	112.50	2	113.00	113.00	1	3,022	0.03%
2023/08/23	3	111.00	0	0.00	111.00	3	3,048	0.10%
2023/08/22	1	110.00	0	0.00	109.50	1	3,093	0.03%
2023/08/18	0	0.00	5.1	110.90	109.00	-5.1	3,115	-0.16%
2023/08/17	49	110.51	0	0.00	110.50	49	3,126	1.57%
2023/08/16	2.1	107.95	100	108.25	109.50	-97.9	3,136	-3.12%
2023/08/15	9	108.83	3.1	108.52	109.00	5.9	3,184	0.19%
2023/08/14	1.1	107.00	20	107.20	106.00	-18.9	3,304	-0.57%
2023/08/11	12	110.38	0	0.00	109.50	12	3,336	0.36%
2023/08/10	50	110.00	10	109.50	110.00	40	3,363	1.19%
2023/08/09	1	113.50	0	0.00	113.00	1	3,386	0.03%
2023/08/08	52	113.50	4	113.50	113.50	48	3,388	1.42%
2023/08/07	32	114.52	17	114.21	115.50	15	3,394	0.44%
2023/08/04	12	114.79	13.1	114.74	116.00	-1.1	3,376	-0.03%
2023/08/02	27.1	112.50	7	113.00	111.00	20.1	3,367	0.60%
2023/08/01	4	114.00	50	112.43	112.50	-46	3,403	-1.35%
2023/07/31	73	118.23	10	117.65	117.50	63	3,353	1.88%
2023/07/28	0	0.00	3	112.50	112.50	-3	3,220	-0.09%
2023/07/27	32.8	113.66	14	114.04	112.50	18.8	3,182	0.59%
2023/07/26	22	112.55	46	114.26	111.00	-24	3,086	-0.78%
2023/07/25	51.6	113.83	11	113.46	118.00	40.6	2,854	1.42%
2023/07/24	4	109.13	6	106.83	107.50	-2	2,701	-0.07%
2023/07/21	42	110.71	3	109.33	112.00	39	2,618	1.49%
2023/07/20	5	105.00	0	0.00	104.50	5	2,535	0.20%
2023/07/19	2	103.00	19	103.24	103.00	-17	2,511	-0.68%
2023/07/18	15	106.10	0	0.00	106.50	15	2,489	0.60%
2023/07/17	0	0.00	13	103.00	103.00	-13	2,446	-0.53%
2023/07/14	1	103.00	0	0.00	104.50	1	2,435	0.04%
2023/07/13	5	103.50	0	0.00	103.00	5	2,427	0.21%
2023/07/12	0	0.00	3	102.50	102.50	-3	2,422	-0.12%
2023/07/07	16	104.63	3	105.00	105.00	13	2,388	0.54%
2023/07/04	1	108.00	1	108.50	108.50	0	2,351	0.00%
2023/06/30	0	0.00	1	109.50	110.00	-1	2,304	-0.04%
2023/06/29	2	106.50	23	107.04	107.00	-21	2,278	-0.92%
2023/06/28	2	105.50	2	106.25	105.50	0	2,258	0.00%
2023/06/27	22	103.14	0.5	103.00	103.50	21.5	2,231	0.96%
2023/06/26	63	108.19	5	106.00	106.00	58	2,201	2.63%
2023/06/21	116	111.72	4	112.25	108.50	112	2,177	5.14%	大買/鉅額交易
2023/06/20	1	116.00	120	116.03	116.00	-119	2,124	-5.60%	大賣/鉅額交易
2023/06/19	0	0.00	97	115.55	117.00	-97	2,055	-4.72%
2023/06/16	1	114.00	46	115.22	114.00	-45	2,014	-2.23%
2023/06/15	1	113.50	9	113.11	112.00	-8	1,879	-0.43%
2023/06/14	2	106.00	25	107.18	108.00	-23	1,799	-1.28%
2023/06/13	5	102.90	11	103.86	103.50	-6	1,717	-0.35%
2023/06/12	2	100.25	4	101.63	100.50	-2	1,659	-0.12%
2023/06/09	2	99.36	2	99.45	99.50	0	1,624	0.00%
2023/06/08	3.5	100.13	0.5	100.50	99.50	3	1,607	0.18%
2023/06/07	2	101.25	4	101.38	101.50	-2	1,583	-0.13%
2023/06/06	6	100.25	0	0.00	100.50	6	1,555	0.39%
2023/06/05	48	104.94	15	106.97	102.00	33	1,511	2.18%
2023/06/02	2	106.00	237	109.82	110.00	-235	1,283	-18.31%	大賣/鉅額交易
2023/05/31	3	99.97	14	99.96	100.50	-11	1,195	-0.92%
2023/05/29	15	101.00	1	100.00	101.00	14	1,133	1.23%
2023/05/26	29	99.79	0.1	99.60	98.00	28.9	1,084	2.67%
2023/05/25	0.1	97.70	0	0.00	97.40	0.1	1,029	0.01%
2023/05/24	0	0.00	5	97.78	98.50	-5	1,014	-0.49%
2023/05/23	0	0.00	0.1	97.50	97.60	-0.1	992	-0.01%
2023/05/22	3	95.60	0	0.00	96.20	3	966	0.31%
2023/05/19	27.1	95.16	6	95.30	94.80	21.1	943	2.24%
2023/05/18	9	98.28	9	99.46	98.00	0	881	0.00%
2023/05/17	103	93.77	7.2	94.10	94.00	95.8	744	12.87%	大買/
2023/05/16	2	92.00	4	92.23	92.30	-2	693	-0.29%
2023/05/15	4	92.75	55	91.00	91.20	-51	654	-7.79%
2023/05/11	23	91.23	20	90.16	89.70	3	586	0.51%
2023/05/10	7.2	90.73	0	0.00	90.50	7.2	557	1.29%
2023/05/09	572	90.31	0	0.00	90.00	572	540	105.79%	大買/鉅額交易
2023/05/08	198	89.58	75	89.49	89.30	123	488	25.19%	大買/鉅額交易
2023/05/05	0	0.00	25	87.12	86.70	-25	406	-6.14%
2023/05/04	0	0.00	3	85.93	85.40	-3	373	-0.80%
2023/05/03	5	82.30	0	0.00	82.20	5	328	1.52%
2023/04/20	1	80.80	0	0.00	80.30	1	321	0.31%
2023/04/17	24	81.59	0	0.00	82.10	24	310	7.74%
2023/03/27	6	78.88	0	0.00	79.00	6	366	1.64%
2023/03/22	6	79.60	1	79.60	79.50	5	393	1.27%
2023/03/01	4	75.55	0	0.00	75.90	4	348	1.15%
2023/01/13	1	72.80	0	0.00	72.20	1	439	0.23%
2023/01/11	0	0.00	10	73.13	72.10	-10	476	-2.10%
2023/01/10	0	0.00	2	72.35	73.00	-2	482	-0.41%
2022/12/30	10	69.90	0	0.00	69.50	10	506	1.98%
2022/12/20	0	0.00	1	69.50	69.30	-1	453	-0.22%
2022/12/13	2	70.25	0	0.00	69.80	2	389	0.51%
2022/12/12	0	0.00	3	70.90	70.50	-3	376	-0.80%
2022/12/07	2	68.75	0	0.00	68.60	2	363	0.55%
2022/12/06	1	69.60	0	0.00	69.10	1	360	0.28%
2022/12/01	0	0.00	3	70.20	70.10	-3	358	-0.84%
2022/11/30	0	0.00	3.5	68.52	69.90	-3.5	355	-1.00%
2022/11/25	1	68.30	0	0.00	68.40	1	348	0.29%
2022/11/23	0	0.00	4	67.80	67.80	-4	344	-1.16%
2022/11/22	10	67.09	0	0.00	67.30	10	343	2.92%
2022/11/17	5	67.50	0	0.00	67.30	5	337	1.48%
2022/11/14	3	67.50	0	0.00	67.40	3	331	0.91%
2022/11/07	1	65.40	0	0.00	65.40	1	302	0.33%
2022/11/02	1	66.10	0	0.00	66.10	1	289	0.35%
2022/10/31	0	0.00	1	65.50	66.20	-1	275	-0.36%
2022/10/28	1	65.10	0	0.00	65.10	1	271	0.37%
2022/10/27	1	65.40	1	66.90	67.00	0	256	0.00%
2022/10/26	0	0.00	0	65.70	65.30	0	256	0.00%
2022/10/20	1	63.60	0	0.00	63.60	1	222	0.45%
2022/10/19	0	0.00	1	67.90	67.00	-1	194	-0.51%
2022/10/18	1	67.00	0	0.00	68.00	1	182	0.55%
2022/10/03	1	67.70	0	0.00	67.60	1	134	0.75%
2022/09/28	6	67.20	0	0.00	66.80	6	130	4.60%
2022/09/27	2	69.80	0	0.00	69.70	2	124	1.61%
2022/09/23	1	71.00	0	0.00	70.80	1	125	0.80%
2022/09/22	2	70.80	1	71.10	71.40	1	126	0.79%
2022/09/12	3	72.50	0	0.00	72.40	3	154	1.94%
2022/08/04	1	71.20	0	0.00	71.50	1	202	0.49%
2022/08/02	1	72.10	0	0.00	72.70	1	204	0.49%
2022/07/27	1	73.20	0	0.00	73.30	1	202	0.49%
2022/07/18	1	71.60	0	0.00	72.00	1	219	0.46%
2022/07/12	1	71.30	0	0.00	71.70	1	218	0.46%
2022/07/07	2	70.70	0	0.00	71.00	2	225	0.89%
2022/07/01	4	70.60	0	0.00	70.40	4	231	1.73%
2022/06/30	4	70.70	0	0.00	71.30	4	230	1.74%
2022/06/29	1	71.50	0	0.00	71.80	1	228	0.44%
2022/06/27	4	73.13	0	0.00	72.70	4	230	1.74%
2022/06/21	1	75.80	0	0.00	75.90	1	222	0.45%
2022/06/20	5	75.50	0	0.00	75.20	5	219	2.28%
2022/06/17	5	77.00	2	77.20	75.70	3	219	1.37%
2022/06/14	10	77.35	0	0.00	77.50	10	233	4.28%
2022/06/09	2	78.50	0	0.00	78.00	2	232	0.86%
2022/05/30	1	79.30	0	0.00	79.20	1	250	0.40%
2022/05/13	0	0.00	1.1	76.03	76.40	-1.1	322	-0.34%
2022/05/12	6.1	75.54	0	0.00	75.00	6.1	325	1.87%
2022/05/10	4	77.65	0	0.00	78.20	4	322	1.24%
2022/05/09	10	79.10	0	0.00	79.00	10	322	3.10%
2022/05/06	5	79.70	0	0.00	80.20	5	323	1.54%
2022/04/28	0	0.00	2	79.90	79.90	-2	328	-0.61%
2022/04/27	15	80.20	0	0.00	79.80	15	325	4.61%
2022/04/26	4	80.60	1	81.00	81.00	3	316	0.95%
2022/04/25	5	80.80	0	0.00	80.60	5	317	1.57%
2022/04/19	0	0.00	1	81.30	81.50	-1	317	-0.31%
2022/04/13	0	0.00	1	81.70	81.80	-1	316	-0.32%
2022/04/07	10	80.50	0	0.00	81.20	10	304	3.29%
2022/03/28	0	0.00	34	80.22	81.00	-34	302	-11.24%
2022/03/25	8	80.96	0	0.00	80.90	8	300	2.67%
2022/03/17	36	81.70	0	0.00	81.80	36	299	12.01%
2022/03/16	11	80.62	0	0.00	80.80	11	301	3.65%
2022/03/15	20	80.85	0	0.00	80.80	20	300	6.66%
2022/03/14	0	82.20	0	0.00	81.00	0	302	0.00%
2022/03/09	15	80.50	0	0.00	80.80	15	301	4.97%
2022/03/08	0	0.00	2	80.45	80.60	-2	299	-0.67%
2022/03/07	4	81.00	1	80.30	80.50	3	296	1.01%
2022/02/25	4	82.25	0	0.00	82.40	4	288	1.39%
2022/02/24	14.8	82.80	0	0.00	82.70	14.8	285	5.19%
2022/02/21	0.1	83.70	0	0.00	83.50	0.1	276	0.03%
2022/02/16	10	83.40	0	0.00	83.50	10	265	3.76%
2022/02/14	8	83.88	0	0.00	84.10	8	247	3.23%
2022/02/11	7	84.20	0	0.00	84.20	7	246	2.85%
2022/02/09	1	84.40	0	0.00	84.30	1	247	0.40%
2022/02/08	10	84.40	0	0.00	84.60	10	244	4.09%
2022/02/07	2	84.70	0	0.00	84.50	2	242	0.83%
2022/01/26	2	84.70	0	0.00	84.60	2	242	0.82%
2022/01/24	10	84.50	0	0.00	84.90	10	244	4.09%
2022/01/20	0	85.00	0	0.00	85.10	0	241	0.00%
2022/01/17	10	84.80	0	0.00	84.60	10	239	4.17%
2022/01/11	4	85.00	0	0.00	85.00	4	257	1.55%
2021/12/30	2	84.70	0	0.00	84.80	2	262	0.76%
2021/12/29	0	0.00	4	84.50	84.70	-4	261	-1.53%
2021/12/28	0	0.00	1	84.50	84.50	-1	263	-0.38%
2021/12/20	0	0.00	1	83.70	83.80	-1	270	-0.37%
2021/12/17	4	83.50	0	0.00	83.30	4	266	1.50%
2021/12/15	3	84.50	0	0.00	84.10	3	241	1.24%
2021/12/14	1	84.70	0	0.00	84.60	1	234	0.43%
2021/12/08	0	0.00	100	85.33	85.40	-100	228	-43.71%
2021/12/06	1	85.60	0	0.00	85.60	1	225	0.44%
2021/11/29	1	85.00	0	0.00	85.80	1	225	0.44%
2021/11/24	1	86.40	0	0.00	86.40	1	220	0.45%
2021/11/19	2	87.40	0	0.00	87.40	2	221	0.90%
2021/11/16	42	87.67	0	0.00	87.70	42	210	19.96%
2021/11/09	93	85.98	0	0.00	86.00	93	215	43.22%
2021/11/05	0	0.00	0.6	85.70	86.00	-0.6	212	-0.30%
2021/10/29	14	86.30	0	0.00	86.30	14	217	6.44%
2021/10/22	3	87.20	0	0.00	87.20	3	238	1.26%
2021/10/07	1	87.00	0	0.00	87.00	1	335	0.30%
2021/10/06	2	86.50	0	0.00	86.50	2	351	0.57%
2021/10/05	2	86.10	0.1	85.60	86.10	1.9	368	0.52%
2021/09/13	2	87.30	0	0.00	87.30	2	419	0.48%
2021/09/10	0	0.00	1	86.30	86.30	-1	420	-0.24%
2021/09/03	0	0.00	1	85.90	86.00	-1	424	-0.24%
2021/08/27	1	86.10	0	0.00	86.10	1	427	0.23%
2021/08/24	2	85.50	0	0.00	85.50	2	433	0.46%
2021/08/19	1	83.90	0	0.00	83.90	1	443	0.23%
2021/08/16	3	84.73	0	0.00	84.70	3	442	0.68%
2021/08/13	1	85.60	0	0.00	85.60	1	441	0.23%
2021/08/12	2	86.10	0	0.00	86.10	2	446	0.45%
2021/08/11	0	0.00	1.8	86.35	86.10	-1.8	449	-0.41%
2021/08/09	2	86.00	0.2	86.00	85.90	1.8	463	0.39%
2021/07/29	1	86.60	0	0.00	86.60	1	516	0.19%
2021/07/28	0.1	86.20	0	0.00	86.20	0.1	515	0.02%
2021/07/26	0	0.00	3	86.80	86.80	-3	525	-0.57%
2021/07/23	1	87.70	1	87.40	87.40	0	529	0.00%
2021/07/22	2	88.20	3	88.17	87.90	-1	528	-0.19%
2021/07/20	6	86.50	0	0.00	86.80	6	521	1.15%
2021/07/19	2	85.50	0	0.00	85.60	2	516	0.39%
2021/07/15	3	86.30	3	85.40	85.80	0	518	0.00%
2021/07/06	0	0.00	2	91.40	91.40	-2	455	-0.44%
2021/07/05	2	90.30	0	0.00	90.50	2	451	0.44%
2021/06/30	6.1	90.50	0	0.00	90.40	6.1	447	1.35%
2021/06/29	0	0.00	0.1	90.00	90.10	-0.1	448	-0.02%
2021/06/25	0	0.00	3	89.53	89.40	-3	447	-0.67%
2021/06/22	5	87.78	0	0.00	87.60	5	446	1.12%
2021/06/18	8	89.00	0	0.00	89.00	8	444	1.80%
2021/06/17	2	88.70	0	0.00	89.20	2	446	0.45%
2021/06/16	2	88.20	0	0.00	88.60	2	470	0.42%
2021/06/10	0	87.60	0	0.00	87.70	0	484	0.00%
2021/06/01	0	88.50	0	0.00	88.50	0	501	0.00%
2021/05/31	0.1	87.50	0	0.00	87.70	0.1	502	0.01%
2021/05/14	2	88.00	0	0.00	88.00	2	521	0.38%
2021/05/12	2	85.00	0	0.00	86.10	2	505	0.40%
2021/05/11	1.4	88.44	0	0.00	88.20	1.4	488	0.29%
2021/05/07	0	0.00	0	90.80	91.20	0	487	0.00%
2021/05/05	0	0.00	0.8	89.10	89.00	-0.8	476	-0.16%
2021/05/04	0	88.50	0	0.00	88.60	0	482	0.00%
2021/05/03	0.1	90.80	0	0.00	90.90	0.1	485	0.01%
2021/04/27	0	91.30	26	91.30	91.30	-26	498	-5.22%
2021/04/23	0	0.00	0.1	90.40	90.90	-0.1	495	-0.03%
2021/04/19	0	0.00	2	90.80	91.00	-2	486	-0.41%
2021/04/15	2	87.70	0	0.00	87.90	2	480	0.42%
2021/04/12	1	87.30	2	88.10	87.70	-1	486	-0.21%
2021/04/01	0	0.00	2	88.10	87.90	-2	485	-0.41%
2021/03/31	9	87.81	0	0.00	87.60	9	489	1.84%
2021/03/30	1.1	88.18	0	0.00	88.20	1.1	488	0.22%
2021/03/25	20	87.69	0	0.00	87.40	20	513	3.89%
2021/03/16	0	0.00	18	87.39	87.40	-18	555	-3.24%
2021/03/15	1	87.50	0	0.00	87.50	1	554	0.18%
2021/03/12	0	86.50	0	0.00	86.70	0	551	0.00%
2021/03/10	1	85.90	0	0.00	85.60	1	552	0.18%
2021/03/09	2	86.10	0	0.00	86.10	2	549	0.36%
2021/03/02	0.1	85.50	0	0.00	85.60	0.1	549	0.01%
2021/02/25	22	86.47	0	0.00	86.50	22	548	4.01%
2021/02/18	2	85.90	0	0.00	85.80	2	536	0.37%
2021/02/05	0	0.00	1	84.00	84.30	-1	522	-0.19%
2021/02/04	0	0.00	2	84.00	84.20	-2	525	-0.38%
2021/02/01	0.1	83.50	0	0.00	83.50	0.1	525	0.01%
2021/01/29	2	84.15	0	0.00	83.90	2	522	0.38%
2021/01/27	1	84.20	0	0.00	84.10	1	512	0.20%
2021/01/26	2	84.40	0	0.00	84.40	2	509	0.39%
2021/01/25	0	0.00	30	84.58	84.50	-30	502	-5.97%
2021/01/15	0	0.00	2.8	86.20	86.40	-2.8	461	-0.60%
2021/01/13	0	0.00	2	86.85	86.80	-2	456	-0.44%
2021/01/12	1	86.60	0	0.00	86.50	1	453	0.22%
2021/01/11	1	87.50	0	0.00	87.50	1	444	0.23%
2021/01/06	1	87.10	0	0.00	87.30	1	426	0.23%
2020/12/31	0	87.70	0	0.00	87.70	0	419	0.00%
2020/12/30	0.1	87.50	0	0.00	87.70	0.1	417	0.01%
2020/12/29	2	87.55	1	87.40	87.40	1	416	0.24%
2020/12/24	0	86.40	0	0.00	86.70	0	406	0.00%
2020/12/22	0	0.00	1.1	87.39	87.20	-1.1	402	-0.27%
2020/12/21	0	88.20	8	88.36	88.60	-8	404	-1.97%
2020/12/18	0	0.00	3	87.27	87.00	-3	391	-0.77%
2020/12/17	1	87.80	0	0.00	87.10	1	379	0.26%
2020/12/16	0	0.00	1	86.90	87.50	-1	353	-0.28%
2020/12/15	0	0.00	1	86.70	86.10	-1	343	-0.29%
2020/12/11	0	0.00	22	86.00	86.00	-22	330	-6.67%
2020/12/10	0	0.00	5	85.94	86.10	-5	328	-1.52%
2020/12/09	0	0.00	1	85.60	85.60	-1	321	-0.31%
2020/12/08	1	85.10	3	85.27	85.30	-2	320	-0.62%
2020/12/03	1	83.70	0	0.00	83.80	1	328	0.30%
2020/12/02	1	83.70	0	0.00	83.60	1	335	0.30%
2020/11/30	0.1	84.30	0	0.00	84.50	0.1	338	0.02%
2020/11/26	0	0.00	1	84.50	84.60	-1	345	-0.29%
2020/11/23	0	84.20	0	0.00	84.30	0	359	0.01%
2020/11/17	0.1	82.90	0	0.00	83.00	0.1	437	0.02%
2020/11/12	7	82.50	0	0.00	82.70	7	485	1.44%
2020/11/10	3	81.17	0	0.00	81.80	3	486	0.62%
2020/11/05	0	0.00	1	82.20	82.30	-1	505	-0.20%
2020/11/04	0.3	81.68	0	0.00	81.70	0.3	526	0.05%
2020/10/30	1.2	81.18	0	0.00	81.00	1.2	569	0.20%
2020/10/29	1	81.10	8	81.50	81.50	-7	567	-1.23%
2020/10/28	1	82.10	0	0.00	81.90	1	571	0.17%
2020/10/22	0	0.00	4	82.30	82.50	-4	605	-0.66%
2020/10/21	0	82.00	0	0.00	81.90	0	613	0.01%
2020/10/20	0	0.00	7	82.00	82.00	-7	625	-1.12%
2020/10/16	0.1	81.50	0	0.00	81.40	0.1	639	0.02%
2020/10/12	0	0.00	2	81.80	81.80	-2	709	-0.28%
2020/10/05	2	81.80	0	0.00	81.70	2	834	0.24%
2020/09/30	0.1	82.30	0	0.00	82.30	0.1	860	0.01%
2020/09/29	2	82.10	0	0.00	82.10	2	894	0.22%
2020/09/28	1	81.70	0	0.00	82.00	1	919	0.11%
2020/09/25	0.1	81.60	0	0.00	81.50	0.1	948	0.01%
2020/09/24	5	81.92	0	0.00	81.60	5	971	0.51%
2020/09/23	1	83.90	0	0.00	83.40	1	979	0.10%
2020/09/21	0	85.00	1	85.30	85.10	-1	1,001	-0.10%
2020/09/17	2	84.15	2	84.70	84.50	0	1,023	0.00%
2020/09/16	2.4	84.08	0	0.00	84.00	2.4	1,038	0.23%
2020/09/15	0	0.00	3	84.53	84.80	-3	1,062	-0.28%
2020/09/10	1.6	83.01	0	0.00	82.90	1.6	1,159	0.14%
2020/09/08	1.1	83.15	0	0.00	83.50	1.1	1,167	0.10%
2020/09/03	1	85.50	0	0.00	85.50	1	1,173	0.09%
2020/09/02	2	85.30	2	85.80	85.50	0	1,178	0.00%
2020/09/01	0	0.00	1	86.50	85.80	-1	1,195	-0.08%
2020/08/31	0.1	87.10	1	85.80	87.30	-0.9	1,200	-0.08%
2020/08/28	3	85.17	0	0.00	84.80	3	1,189	0.25%
2020/08/26	1	85.70	0	0.00	85.70	1	1,194	0.08%
2020/08/25	1	88.00	1	87.90	87.00	0	1,195	0.00%
2020/08/24	1	87.50	2	87.70	87.70	-1	1,195	-0.08%
2020/08/21	0	84.30	1	83.80	84.40	-1	1,156	-0.08%
2020/08/20	4	81.63	5	82.52	82.60	-1	1,144	-0.09%
2020/08/19	4	84.75	0	0.00	84.00	4	1,122	0.36%
2020/08/18	0	0.00	2	83.70	83.70	-2	1,105	-0.18%
2020/08/17	2	82.90	0	0.00	82.80	2	1,100	0.18%
2020/08/13	0	0.00	1	82.80	82.80	-1	1,099	-0.09%
2020/08/06	0	0.00	5	81.60	82.00	-5	1,055	-0.47%
2020/07/31	0	80.80	0	0.00	81.00	0	1,112	0.00%
2020/07/30	0.1	80.50	0	0.00	80.50	0.1	1,115	0.01%
2020/07/21	0	82.70	0	0.00	82.70	0	1,098	0.00%
2020/07/20	30	83.00	75	83.16	83.30	-45	1,080	-4.17%
2020/07/16	1	81.40	0	0.00	80.80	1	1,057	0.09%
2020/07/15	0	0.00	0.6	81.20	81.20	-0.6	1,057	-0.06%
2020/07/14	2	81.90	0	0.00	80.90	2	1,060	0.19%
2020/07/13	2	83.20	45	84.11	83.10	-43	1,044	-4.12%
2020/07/10	45	88.49	0	0.00	88.30	45	1,005	4.48%
2020/07/09	16	89.00	0	0.00	89.20	16	973	1.64%
2020/07/08	2	88.00	0	0.00	89.50	2	950	0.21%
2020/07/07	1	87.80	8	87.85	87.80	-7	919	-0.76%
2020/07/06	1	85.70	0	0.00	87.10	1	898	0.11%
2020/07/02	0	0.00	8	83.59	84.10	-8	853	-0.94%
2020/06/24	16	81.67	0	0.00	81.20	16	825	1.94%
2020/06/23	11	81.40	10	80.80	81.30	1	824	0.12%
2020/06/22	32	80.24	0	0.00	80.30	32	813	3.93%
2020/06/19	0	0.00	2	80.75	78.50	-2	802	-0.25%
2020/06/18	1	80.30	0	0.00	80.40	1	724	0.14%
2020/06/17	1	80.20	0	0.00	80.90	1	728	0.14%
2020/06/16	0	0.00	1	80.50	80.20	-1	744	-0.13%
2020/06/08	0	0.00	3	81.37	81.90	-3	838	-0.36%
2020/06/05	1	80.30	0	0.00	80.70	1	829	0.12%
2020/06/04	2	79.55	0	0.00	79.70	2	831	0.24%
2020/05/25	0	0.00	1	78.40	78.40	-1	835	-0.12%
2020/05/22	0	0.00	1	78.60	78.60	-1	838	-0.12%
2020/05/21	2	78.90	0	0.00	79.00	2	840	0.24%
2020/05/20	0	0.00	1	78.50	78.50	-1	844	-0.12%
2020/05/19	0	0.00	15	78.50	78.50	-15	846	-1.77%
2020/05/18	0	0.00	3	78.00	77.90	-3	845	-0.35%
2020/05/14	1	78.40	0	0.00	78.00	1	844	0.12%
2020/05/13	4	78.60	0	0.00	79.20	4	853	0.47%
2020/05/08	0	0.00	1	79.10	78.40	-1	841	-0.12%
2020/05/07	1	81.30	0	0.00	81.00	1	802	0.12%
2020/05/04	0	0.00	1	80.90	80.80	-1	822	-0.12%
2020/04/30	1	80.80	0	0.00	81.30	1	820	0.12%
2020/04/24	0	0.00	2	79.80	79.70	-2	889	-0.22%
2020/04/23	0	0.00	10	79.88	79.20	-10	940	-1.06%
2020/04/22	0	0.00	9	78.59	79.00	-9	942	-0.95%
2020/04/06	0	75.90	0	0.00	75.40	0	855	0.00%
2020/03/31	0	0.00	1	73.50	73.60	-1	833	-0.12%
2020/03/30	1	72.50	0	0.00	73.00	1	822	0.12%
2020/03/25	0	0.00	2	73.45	72.70	-2	805	-0.25%
2020/03/24	2	72.05	0	0.00	71.80	2	792	0.25%
2020/03/23	0	0.00	1	72.50	71.00	-1	779	-0.13%
2020/03/20	19	71.93	0	0.00	71.80	19	771	2.46%
2020/03/19	1	65.40	0	0.00	67.00	1	755	0.13%
2020/03/16	0	0.00	2	74.90	74.50	-2	690	-0.29%
2020/03/13	4	71.13	0	0.00	74.40	4	671	0.60%
2020/03/12	3	76.73	4	76.43	75.50	-1	643	-0.16%
2020/03/04	0.1	80.20	0	0.00	80.20	0.1	587	0.02%
2020/02/20	2	81.10	0	0.00	80.60	2	538	0.37%
2020/02/17	0	0.00	0.4	81.20	81.10	-0.4	536	-0.07%
2020/02/11	2	79.20	0	0.00	80.00	2	507	0.39%
2020/02/10	2	78.50	0	0.00	78.90	2	508	0.39%
2020/02/05	2	79.30	0	0.00	78.90	2	508	0.39%
2020/02/04	0.1	80.10	0	0.00	80.20	0.1	505	0.02%
2020/01/30	5	79.32	1	80.20	80.10	4	479	0.83%
2020/01/20	0	0.00	2	82.60	82.40	-2	443	-0.45%
2020/01/17	2	80.45	19	80.70	81.90	-17	407	-4.17%
2020/01/16	0	0.00	1	76.40	77.10	-1	355	-0.28%
2020/01/07	0.1	74.40	0	0.00	74.50	0.1	369	0.04%
2020/01/03	0	0.00	2	75.35	75.20	-2	370	-0.54%
2019/12/31	5	75.50	0	0.00	75.50	5	369	1.35%
2019/12/30	0	0.00	2	75.70	75.60	-2	369	-0.54%
2019/12/26	2	75.50	0	0.00	75.30	2	371	0.54%
2019/12/18	1	75.30	1	75.40	75.10	0	378	0.00%
2019/12/16	20	74.65	0	0.00	74.50	20	377	5.30%
2019/12/12	1	74.60	0	0.00	74.60	1	374	0.27%
2019/12/11	0	0.00	1	74.70	74.60	-1	372	-0.27%
2019/12/09	4	74.78	0	0.00	74.70	4	390	1.02%
2019/12/06	1	74.60	0	0.00	74.70	1	392	0.25%
2019/12/04	0.1	74.50	0	0.00	74.70	0.1	388	0.03%
2019/12/03	1	74.50	0	0.00	74.20	1	388	0.26%
2019/12/02	0	0.00	0.1	74.70	74.80	-0.1	382	-0.03%
2019/11/25	0	0.00	19	76.33	75.60	-19	378	-5.01%
2019/11/22	4	75.90	0	0.00	76.20	4	372	1.07%
2019/11/21	4	75.68	2	75.90	75.60	2	371	0.54%
2019/11/20	11	75.97	0	0.00	75.70	11	370	2.97%
2019/11/18	1	75.20	0	0.00	75.20	1	367	0.27%
2019/11/14	2	74.80	0	0.00	75.40	2	362	0.55%
2019/11/12	2	74.40	0	0.00	74.50	2	361	0.55%
2019/11/05	0	0.00	10	75.94	75.50	-10	363	-2.75%
2019/11/04	1.1	75.98	0	0.00	76.00	1.1	367	0.31%
2019/10/28	51	72.97	0	0.00	72.80	51	355	14.34%
2019/10/18	0	0.00	42	73.23	74.20	-42	372	-11.28%
2019/10/08	0.1	72.60	0	0.00	72.60	0.1	394	0.03%
2019/10/01	0	0.00	3	73.10	73.00	-3	471	-0.64%
2019/09/23	1	73.50	0	0.00	73.30	1	488	0.20%
2019/09/20	0	0.00	6	73.20	72.90	-6	508	-1.18%
2019/09/12	0.1	72.90	0	0.00	72.80	0.1	529	0.01%
2019/09/11	0	0.00	3	73.07	73.80	-3	529	-0.57%
2019/09/03	0	72.80	0	0.00	72.80	0	560	0.00%
2019/09/02	0	72.80	0	0.00	72.90	0	567	0.00%
2019/08/29	3	72.07	0	0.00	71.90	3	579	0.52%
2019/08/27	0	0.00	1	72.70	73.00	-1	623	-0.16%
2019/08/21	2	72.75	0	0.00	72.50	2	672	0.30%
2019/08/19	32	72.23	0	0.00	72.30	32	697	4.59%
2019/08/16	1	72.70	0	0.00	72.60	1	710	0.14%
2019/08/15	0	0.00	4	73.10	72.80	-4	751	-0.53%
2019/08/13	0	73.30	0	0.00	73.30	0	761	0.00%
2019/08/12	0.1	74.00	2	73.80	74.20	-1.9	769	-0.25%
2019/08/05	1	71.30	0	0.00	71.20	1	811	0.12%
2019/07/31	1	72.70	0	0.00	73.60	1	839	0.12%
2019/07/30	12	72.50	0	0.00	72.60	12	843	1.42%
2019/07/26	2	72.85	0	0.00	73.00	2	883	0.23%
2019/07/25	2	71.40	1	71.50	71.90	1	880	0.11%
2019/07/22	1	72.50	0	0.00	72.70	1	861	0.12%
2019/07/19	3	72.83	0	0.00	72.50	3	859	0.35%
2019/07/17	7	73.47	2	73.20	73.30	5	854	0.59%
2019/07/15	0	74.60	1	74.70	74.50	-1	838	-0.12%
2019/07/12	0.1	74.90	0	0.00	75.30	0.1	840	0.01%
2019/07/11	2	73.80	5	74.00	73.80	-3	834	-0.36%
2019/07/10	0	0.00	3	77.30	77.30	-3	811	-0.37%
2019/07/09	0	0.00	6	76.90	76.80	-6	785	-0.76%
2019/07/08	1	76.40	0	0.00	76.80	1	779	0.13%
2019/07/01	2	76.45	0	0.00	76.30	2	769	0.26%
2019/06/28	0	0.00	2	76.40	76.70	-2	766	-0.26%
2019/06/27	101	76.91	0	0.00	77.00	101	768	13.15%	大買/鉅額交易
2019/06/24	1	75.20	9	75.30	75.40	-8	767	-1.04%
2019/06/21	1	75.20	3	75.00	75.30	-2	766	-0.26%
2019/06/20	10	74.90	7	74.66	74.60	3	765	0.39%
2019/06/19	0	0.00	9	74.58	74.60	-9	783	-1.15%
2019/06/18	0	0.00	10	73.64	74.70	-10	779	-1.28%
2019/06/17	0	0.00	9	74.30	73.20	-9	778	-1.16%
2019/06/14	0	0.00	9	74.60	74.50	-9	772	-1.16%
2019/06/13	0	0.00	9	73.90	74.50	-9	777	-1.16%
2019/06/12	0	0.00	9	73.70	74.00	-9	804	-1.12%
2019/06/11	0	0.00	5	73.20	73.10	-5	825	-0.61%
2019/06/10	0	0.00	9	73.50	73.60	-9	830	-1.08%
2019/06/06	0	0.00	9	73.40	73.10	-9	841	-1.07%
2019/06/04	1	75.00	2	76.50	73.60	-1	834	-0.12%
2019/05/24	0	0.00	5	74.76	74.40	-5	757	-0.66%
2019/05/22	4	74.23	3	74.80	74.40	1	736	0.14%
2019/05/20	0	0.00	3	72.57	72.30	-3	698	-0.43%
2019/05/15	0	0.00	2	73.00	72.00	-2	663	-0.30%
2019/05/13	1	70.30	0	0.00	70.20	1	630	0.16%
2019/05/10	10	71.32	11	71.27	70.00	-1	629	-0.16%
2019/05/08	1	69.60	4	69.68	69.70	-3	602	-0.50%
2019/05/07	0	0.00	3	69.27	69.90	-3	600	-0.50%
2019/05/06	0	0.00	2	69.15	68.80	-2	597	-0.33%
2019/05/03	0	0.00	6	69.80	69.50	-6	592	-1.01%
2019/04/22	3	67.27	0	0.00	66.90	3	564	0.53%
2019/04/18	1	67.00	0	0.00	66.80	1	564	0.18%
2019/04/09	1	67.70	0	0.00	67.90	1	526	0.19%
2019/04/08	0	0.00	1	67.50	67.70	-1	524	-0.19%
2019/04/03	0	0.00	3	67.90	67.80	-3	518	-0.58%
2019/03/28	0	0.00	4	67.50	67.40	-4	488	-0.82%
2019/03/27	0	0.00	5	67.00	67.00	-5	478	-1.05%
2019/03/26	2	66.85	0	0.00	66.90	2	476	0.42%
2019/03/22	3	67.07	1	66.90	67.30	2	459	0.44%
2019/03/19	0	0.00	1	66.20	66.10	-1	427	-0.23%
2019/03/18	0	0.00	1	65.90	65.90	-1	423	-0.24%
2019/03/15	0	0.00	1	64.60	65.00	-1	415	-0.24%
2019/03/14	1	64.10	7	64.41	64.80	-6	376	-1.59%
2019/03/06	0	0.00	100	65.81	66.00	-100	309	-32.31%
2019/02/27	0	0.00	80	65.22	65.40	-80	285	-28.06%
2019/02/21	0	0.00	1	65.50	65.50	-1	276	-0.36%
2019/02/20	0	0.00	1	64.90	65.40	-1	272	-0.37%
2019/02/19	4	64.80	0	0.00	64.80	4	263	1.52%
2019/01/25	1	63.40	0	0.00	64.10	1	267	0.37%
2019/01/24	1	63.10	0	0.00	63.50	1	261	0.38%
2019/01/22	0	0.00	1	63.90	63.80	-1	253	-0.39%
2019/01/11	0	0.00	50	62.87	62.80	-50	249	-20.02%
2019/01/10	0	0.00	50	62.50	62.80	-50	247	-20.21%
2019/01/09	0	0.00	1	62.20	62.10	-1	246	-0.41%
2018/12/25	2	61.00	21	61.09	61.10	-19	290	-6.54%
2018/12/21	2	61.20	0	0.00	61.20	2	296	0.67%
2018/12/20	6	61.38	0	0.00	61.40	6	296	2.03%
2018/12/13	0	61.90	0	0.00	61.80	0	299	0.00%
2018/12/10	1	61.50	0	0.00	61.60	1	300	0.33%
2018/12/03	2	63.20	0	0.00	63.10	2	319	0.63%
2018/11/29	0.1	62.00	0	0.00	62.00	0.1	318	0.03%
2018/11/28	0	0.00	1	62.40	62.20	-1	323	-0.31%
2018/11/26	1	61.40	0	0.00	61.70	1	331	0.30%
2018/11/22	1	61.60	0	0.00	61.40	1	341	0.29%
2018/11/21	0	61.90	0	0.00	62.00	0	348	0.00%
2018/11/12	0	0.00	2	62.50	62.00	-2	353	-0.57%
2018/11/09	2	61.65	4	61.60	61.90	-2	356	-0.56%
2018/11/06	0	0.00	1	64.80	64.60	-1	357	-0.28%
2018/10/31	0	0.00	2	61.20	61.90	-2	361	-0.55%
2018/10/26	0	0.00	1	61.30	61.00	-1	371	-0.27%
2018/10/25	2	60.30	0	0.00	61.30	2	369	0.54%
2018/10/24	1	61.60	0	0.00	61.30	1	367	0.27%
2018/10/16	6	62.50	0	0.00	62.60	6	367	1.63%
2018/10/15	0	0.00	2	61.90	62.00	-2	369	-0.54%
2018/10/12	11	60.71	1	61.90	61.70	10	371	2.69%
2018/10/11	5	61.18	4	61.55	61.00	1	372	0.27%
2018/10/09	2	63.00	2	62.75	62.80	0	356	0.00%
2018/10/08	0	0.00	6	62.50	62.90	-6	368	-1.63%
2018/10/05	3	62.77	0	0.00	62.50	3	396	0.76%
2018/10/04	1	63.50	0	0.00	63.50	1	398	0.25%
2018/10/02	2	63.70	0	0.00	63.90	2	419	0.48%
2018/10/01	3	63.80	0	0.00	64.00	3	420	0.71%
2018/09/28	2	63.95	0	0.00	64.00	2	427	0.47%
2018/09/27	3	64.17	0	0.00	64.20	3	428	0.70%
2018/09/21	5	64.40	0	0.00	64.50	5	439	1.14%
2018/09/20	2	64.30	0	0.00	64.10	2	446	0.45%
2018/09/19	3	64.50	0	0.00	64.40	3	459	0.65%
2018/09/18	2	64.30	0	0.00	64.40	2	460	0.43%
2018/09/17	0	0.00	14	64.86	64.80	-14	465	-3.01%
2018/09/14	0	0.00	1	65.30	65.50	-1	466	-0.21%
2018/09/11	1	63.50	0	0.00	63.70	1	463	0.22%
2018/09/10	0	0.00	2	64.00	63.60	-2	464	-0.43%
2018/09/07	1	63.60	0	0.00	63.40	1	461	0.22%
2018/09/06	6	64.55	0	0.00	64.20	6	457	1.31%
2018/09/05	15	65.80	0	0.00	64.90	15	457	3.28%
2018/09/04	0	0.00	1	65.20	65.70	-1	456	-0.22%
2018/08/31	0	0.00	49	65.04	64.80	-49	463	-10.57%
2018/08/30	10	64.90	0	0.00	65.00	10	468	2.14%
2018/08/27	3	63.70	0	0.00	63.90	3	481	0.62%
2018/08/24	3	63.50	0	0.00	63.60	3	528	0.57%
2018/08/20	0	0.00	1	64.40	63.80	-1	578	-0.17%
2018/08/15	1	62.70	0	0.00	62.60	1	575	0.17%
2018/08/13	0	0.00	1	63.50	63.20	-1	571	-0.17%
2018/08/10	0	0.00	2	63.20	63.50	-2	563	-0.35%
2018/08/09	0	0.00	50	62.00	61.90	-50	545	-9.16%
2018/08/08	1	61.70	0	0.00	61.80	1	547	0.18%
2018/08/06	0	0.00	9	62.40	62.10	-9	549	-1.64%
2018/07/25	2	61.75	5	61.86	61.70	-3	566	-0.53%
2018/07/24	1	61.40	0	0.00	61.90	1	569	0.18%
2018/07/19	1	61.80	0	0.00	61.70	1	568	0.18%
2018/07/18	1	61.80	3	62.20	62.10	-2	577	-0.35%
2018/07/16	3	62.47	14	62.34	62.50	-11	579	-1.90%
2018/07/13	14	66.71	1	66.60	66.90	13	569	2.28%
2018/07/12	4	66.68	1	66.80	66.80	3	546	0.55%
2018/07/10	1	66.30	0	0.00	66.10	1	542	0.18%
2018/06/29	2	65.00	11	65.03	65.90	-9	556	-1.62%
2018/06/22	1	66.40	1	66.40	66.40	0	592	0.00%
2018/06/21	0	0.00	1	67.00	66.70	-1	631	-0.16%
2018/06/12	0	0.00	3	66.60	66.80	-3	696	-0.43%
2018/06/08	0	0.00	1	66.30	66.30	-1	708	-0.14%
2018/06/05	0	0.00	26	66.82	66.90	-26	704	-3.69%
2018/06/01	3	67.77	1	68.20	67.00	2	693	0.29%
2018/05/31	27	65.88	1	66.60	66.90	26	650	4.00%
2018/05/24	0	0.00	10	64.00	63.80	-10	615	-1.62%
2018/05/22	0	0.00	48	64.43	64.10	-48	619	-7.75%
2018/05/21	0.1	64.20	0	0.00	64.40	0.1	621	0.01%
2018/05/17	0	0.00	15	64.20	64.20	-15	623	-2.40%
2018/05/16	0	0.00	64	64.13	64.30	-64	625	-10.24%
2018/05/15	1	64.50	0	0.00	64.10	1	627	0.16%
2018/05/14	2	64.25	0	0.00	64.20	2	644	0.31%
2018/05/10	0	0.00	8	64.95	64.70	-8	636	-1.26%
2018/05/09	0	0.00	88	65.01	64.90	-88	634	-13.87%
2018/05/03	0	0.00	1	63.90	63.70	-1	631	-0.16%
2018/05/02	2	64.00	48	64.01	63.70	-46	639	-7.19%
2018/04/30	17	63.69	0	0.00	64.20	17	640	2.66%
2018/04/26	0	0.00	4	63.13	62.90	-4	655	-0.61%
2018/04/23	17	64.50	0	0.00	64.60	17	673	2.52%
2018/04/20	55	63.89	0	0.00	64.20	55	668	8.23%
2018/04/17	101	63.79	0	0.00	63.80	101	671	15.03%	大買/鉅額交易
2018/04/16	0	0.00	0.1	63.90	64.10	-0.1	672	-0.02%
2018/04/13	15	63.60	0	0.00	63.50	15	663	2.26%
2018/04/10	200	63.56	2	63.70	62.70	198	667	29.68%	大買/鉅額交易
2018/04/02	0	0.00	1	63.80	63.80	-1	649	-0.15%
2018/03/31	32	64.45	0	0.00	63.80	32	648	4.93%
2018/03/28	73	62.89	0	0.00	63.10	73	615	11.87%
2018/03/26	1	63.30	0	0.00	62.70	1	587	0.17%
2018/03/23	0	0.00	1	61.80	62.00	-1	546	-0.18%
2018/03/22	1	62.10	0	0.00	61.90	1	526	0.19%
2018/03/21	0	0.00	2	61.80	61.80	-2	517	-0.39%
2018/03/20	1	61.50	2	61.80	61.70	-1	522	-0.19%
2018/03/19	4	62.05	0	0.00	61.80	4	517	0.77%
2018/03/15	0	0.00	3	61.40	61.60	-3	488	-0.61%
2018/03/14	0	0.00	2	61.30	61.60	-2	482	-0.41%
2018/03/13	1	60.30	0	0.00	60.50	1	472	0.21%
2018/03/12	2	60.10	0	0.00	60.10	2	464	0.43%
2018/03/08	0	0.00	139	60.00	60.00	-139	464	-29.95%	大賣/鉅額交易
2018/03/06	0	0.00	5	59.90	59.90	-5	480	-1.04%
2018/02/27	5	60.20	0	0.00	60.50	5	503	0.99%
2018/02/21	2	59.40	3	59.30	59.40	-1	629	-0.16%
2018/02/09	2	56.90	1	57.50	58.20	1	636	0.16%
2018/02/06	2	58.95	0	0.00	57.90	2	640	0.31%
2018/02/05	0	0.00	6	59.20	59.70	-6	626	-0.96%
2018/01/30	1	60.20	0	0.00	59.80	1	627	0.16%
2018/01/29	1	60.60	0	0.00	60.80	1	619	0.16%
2018/01/26	2	60.60	2	61.60	60.70	0	616	0.00%
2018/01/25	2	60.80	1	61.00	60.90	1	611	0.16%
2018/01/23	5	61.10	0	0.00	61.30	5	620	0.81%
2018/01/22	0	0.00	1	61.10	61.20	-1	613	-0.16%
2018/01/19	0	0.00	1	60.40	60.60	-1	607	-0.16%
2018/01/15	2	60.90	8	60.55	60.50	-6	579	-1.04%
2018/01/11	0	0.00	1	59.10	59.00	-1	569	-0.18%
2018/01/03	1	59.80	0	0.00	59.90	1	572	0.17%

精誠子公司預計下半年第三方支付業務上線營運UDN聯合新聞網－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

元富券商分點個股進出
元富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

元富 券商分點個股進出 元富 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

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析