精誠 (6214)-台新-台中券商分點個股進出

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

精誠

(6214)

可現股當沖

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

立即追蹤
本地時間:14:30

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

精誠 (6214)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/04/25	3	121.00	0	0.00	121.50	3	759	0.40%
2024/04/24	10	124.50	4	123.75	124.50	6	769	0.78%
2024/04/23	1	119.00	2	120.00	121.00	-1	753	-0.13%
2024/04/22	2	121.25	5	122.50	120.50	-3	759	-0.40%
2024/04/19	2	117.50	2	119.50	119.50	0	748	0.00%
2024/04/17	0	0.00	2	120.50	121.00	-2	748	-0.27%
2024/04/16	2	117.50	4	117.88	117.50	-2	777	-0.26%
2024/04/15	3	119.33	10	120.45	118.50	-7	774	-0.90%
2024/04/12	10.5	122.02	0	0.00	121.50	10.5	782	1.34%
2024/04/11	3	121.33	1	124.00	121.50	2	799	0.25%
2024/04/10	6	124.58	3	126.00	124.00	3	799	0.38%
2024/04/09	0	0.00	10	118.00	119.00	-10	791	-1.26%
2024/04/08	0	118.00	0	0.00	118.00	0	828	0.00%
2024/04/03	2	119.00	4	118.75	118.50	-2	832	-0.24%
2024/04/02	1	119.00	0	0.00	118.50	1	832	0.12%
2024/04/01	0	0.00	1	119.00	118.50	-1	831	-0.12%
2024/03/28	2	117.52	0.5	118.01	118.50	1.5	834	0.18%
2024/03/27	0	120.50	2	120.00	120.50	-2	834	-0.24%
2024/03/26	14	120.00	1.1	119.38	117.50	13	838	1.54%
2024/03/25	3	124.33	2	121.50	121.50	1	842	0.12%
2024/03/22	14	121.36	16.3	123.62	122.00	-2.3	833	-0.28%
2024/03/21	1.2	117.57	0.1	118.50	118.50	1.1	794	0.14%
2024/03/20	0.1	119.00	19.2	118.74	118.50	-19.1	793	-2.41%
2024/03/19	7.1	118.35	2.1	117.76	118.00	5	793	0.63%
2024/03/18	0.6	118.62	3.3	118.35	119.50	-2.7	781	-0.35%
2024/03/15	0	116.00	2	115.50	116.00	-2	753	-0.27%
2024/03/14	1	115.50	0	0.00	115.00	1	727	0.14%
2024/03/13	17	116.00	5.2	115.31	116.50	11.8	723	1.63%
2024/03/12	0	114.50	0.5	114.50	114.00	-0.5	711	-0.07%
2024/03/11	2	114.00	0	0.00	114.00	2	701	0.29%
2024/03/08	2.4	112.45	1	112.00	113.00	1.4	701	0.20%
2024/03/07	1.1	114.05	3	114.33	113.50	-1.9	698	-0.27%
2024/03/06	10.3	114.50	0	0.00	115.50	10.3	699	1.46%
2024/03/05	1	115.00	2	116.50	114.50	-1	703	-0.14%
2024/03/04	10	112.75	0	0.00	113.00	10	692	1.44%
2024/03/01	12	112.92	0	113.50	113.00	12	695	1.72%
2024/02/29	21.1	113.48	0.3	113.00	113.00	20.8	694	2.99%
2024/02/27	0	0.00	0.1	114.50	114.00	-0.1	679	-0.01%
2024/02/26	0	0.00	0.5	114.00	114.00	-0.5	670	-0.07%
2024/02/23	0	0.00	17.1	114.03	114.50	-17.1	673	-2.54%
2024/02/22	0.1	115.00	0	116.00	114.50	0.1	673	0.01%
2024/02/21	1	115.50	0	117.00	115.50	1	671	0.15%
2024/02/20	0	0.00	1	116.50	116.50	-1	670	-0.15%
2024/02/19	0.1	116.00	0	0.00	116.00	0.1	664	0.02%
2024/02/16	18.3	116.06	1.1	116.50	116.50	17.2	666	2.57%
2024/02/15	1	115.00	8	114.50	115.00	-7	659	-1.06%
2024/02/05	0	0.00	1.1	114.50	114.50	-1.1	661	-0.17%
2024/02/02	0.1	115.00	1	115.00	115.50	-1	663	-0.14%
2024/02/01	0.1	116.00	0.2	115.50	115.50	-0.1	666	-0.02%
2024/01/30	0	113.50	1.2	113.50	114.50	-1.2	653	-0.19%
2024/01/29	1	113.00	0	0.00	114.00	1	658	0.15%
2024/01/26	0	0.00	1	113.00	113.00	-1	666	-0.15%
2024/01/25	0	0.00	1	115.00	115.00	-1	670	-0.15%
2024/01/24	1	114.00	0	0.00	114.00	1	670	0.15%
2024/01/22	1	114.50	0	0.00	115.50	1	674	0.15%
2024/01/19	0	0.00	0.2	113.50	113.00	-0.2	671	-0.04%
2024/01/18	0.6	114.91	0	0.00	116.00	0.6	662	0.09%
2024/01/17	0	111.00	1	112.50	111.00	-1	642	-0.15%
2024/01/16	0.1	112.31	1	112.00	112.00	-0.9	642	-0.14%
2024/01/15	0	0.00	12	114.04	114.00	-12	642	-1.87%
2024/01/12	1	113.00	0.4	113.00	113.50	0.6	650	0.09%
2024/01/11	0.2	114.38	0	0.00	115.00	0.2	654	0.03%
2024/01/10	4.2	114.67	1.2	116.58	115.00	3	661	0.45%
2024/01/08	1	114.50	0	0.00	115.50	1	642	0.16%
2024/01/05	3.3	116.21	6	116.25	116.00	-2.7	639	-0.42%
2024/01/03	3.4	114.18	2.1	114.76	114.00	1.3	635	0.21%
2024/01/02	0.3	115.65	6	115.58	117.50	-5.7	627	-0.91%
2023/12/29	1	112.50	1.1	112.50	112.00	-0.1	597	-0.02%
2023/12/27	1	111.50	0	0.00	110.50	1	607	0.16%
2023/12/26	0	0.00	0.2	110.50	110.50	-0.2	610	-0.02%
2023/12/25	2.1	110.51	1.1	110.62	110.50	1	614	0.16%
2023/12/22	1	113.00	0	0.00	113.00	1	611	0.16%
2023/12/21	1	113.00	1	113.50	113.00	0	606	0.00%
2023/12/20	12	113.04	3.5	112.36	113.00	8.5	599	1.42%
2023/12/18	0	0.00	1	110.00	110.00	-1	577	-0.17%
2023/12/15	0	0.00	1	109.50	110.00	-1	576	-0.17%
2023/12/14	1	110.50	5	109.10	110.50	-4	573	-0.70%
2023/12/13	2	108.00	0	0.00	108.00	2	559	0.36%
2023/12/11	0	0.00	13	109.50	109.00	-13	561	-2.31%
2023/12/08	0	106.50	10.3	106.99	106.50	-10.2	547	-1.87%
2023/12/06	0	0.00	5	107.30	107.00	-5	602	-0.83%
2023/12/05	0	0.00	0.5	106.00	107.00	-0.5	604	-0.08%
2023/12/01	0.1	107.00	8	107.50	107.50	-7.9	612	-1.29%
2023/11/30	0.1	105.50	0	0.00	106.00	0.1	610	0.01%
2023/11/29	0	0.00	5	105.00	105.50	-5	603	-0.83%
2023/11/28	0.1	104.00	1	104.50	104.00	-0.9	603	-0.15%
2023/11/27	1	102.00	0	0.00	102.00	1	608	0.16%
2023/11/24	1	103.50	0	0.00	103.50	1	608	0.16%
2023/11/22	0	0.00	8	103.56	103.50	-8	622	-1.29%
2023/11/21	0.8	103.44	0	0.00	102.50	0.8	626	0.14%
2023/11/20	3	102.17	0	0.00	102.50	3	646	0.46%
2023/11/15	0.2	103.00	8	103.00	103.00	-7.8	661	-1.17%
2023/11/14	0	0.00	1	101.50	101.50	-1	668	-0.15%
2023/11/13	1	101.50	0	0.00	101.50	1	681	0.15%
2023/11/10	1	101.00	9	101.33	102.00	-8	686	-1.16%
2023/11/09	0.1	102.05	0	0.00	102.00	0.1	698	0.01%
2023/11/08	8	102.50	1	103.00	103.00	7	714	0.98%
2023/11/03	0	0.00	3	102.83	101.50	-3	750	-0.40%
2023/11/02	2	100.25	0	0.00	100.00	2	764	0.26%
2023/11/01	6	100.08	0	0.00	100.50	6	791	0.76%
2023/10/31	1	100.50	0	0.00	100.00	1	848	0.12%
2023/10/26	0	0.00	1	102.50	101.50	-1	1,144	-0.09%
2023/10/24	0.1	102.50	0	0.00	102.00	0.1	1,279	0.01%
2023/10/23	7	100.71	6	100.75	100.50	1	1,508	0.07%
2023/10/19	3	103.83	6	103.50	103.50	-3	1,722	-0.17%
2023/10/18	9.1	106.39	2	107.75	105.00	7.1	1,799	0.39%
2023/10/17	4	107.88	0	0.00	107.50	4	1,811	0.22%
2023/10/16	1	108.00	2	110.25	109.50	-1	1,833	-0.05%
2023/10/13	1.1	108.02	0	0.00	108.00	1.1	1,864	0.06%
2023/10/12	1	106.50	0	0.00	107.50	1	1,866	0.05%
2023/10/11	0	0.00	2	108.00	106.50	-2	1,867	-0.11%
2023/10/06	8	106.69	1	107.00	107.00	7	1,872	0.37%
2023/10/05	0	0.00	2	106.50	105.50	-2	1,873	-0.11%
2023/10/04	0.1	104.50	0	0.00	106.00	0.1	1,873	0.00%
2023/10/02	0	105.00	0	0.00	107.00	0	1,887	0.00%
2023/09/28	0	0.00	2	105.75	106.00	-2	1,897	-0.11%
2023/09/26	6	104.00	0	0.00	105.00	6	1,927	0.31%
2023/09/21	1	104.50	0	0.00	104.50	1	1,986	0.05%
2023/09/19	0	0.00	0.5	105.60	105.00	-0.5	2,037	-0.02%
2023/09/18	0	0.00	0	107.00	106.00	0	2,063	0.00%
2023/09/15	0	0.00	3	107.17	107.50	-3	2,118	-0.14%
2023/09/13	1	105.01	0	0.00	105.50	1	2,246	0.05%
2023/09/12	3	102.83	0	0.00	105.50	3	2,378	0.13%
2023/09/11	11.3	105.03	20	103.90	103.50	-8.7	2,462	-0.35%
2023/09/08	10	112.00	8	112.00	112.00	2	2,502	0.08%
2023/09/07	1	112.00	2.2	112.91	112.00	-1.2	2,555	-0.05%
2023/09/06	2	112.50	0	0.00	112.50	2	2,584	0.08%
2023/09/05	9	111.44	0	0.00	111.50	9	2,597	0.35%
2023/09/04	1	109.00	0	0.00	110.00	1	2,623	0.04%
2023/09/01	1	111.00	0	0.00	109.50	1	2,648	0.04%
2023/08/31	0	0.00	0.1	111.00	112.50	-0.1	2,686	0.00%
2023/08/30	4	110.00	2	109.50	110.50	2	2,901	0.07%
2023/08/29	1	108.50	3	108.00	108.50	-2	2,970	-0.07%
2023/08/28	0	0.00	1	109.00	107.50	-1	2,982	-0.03%
2023/08/25	1	109.50	0	0.00	109.50	1	2,996	0.03%
2023/08/24	11	112.32	2	113.00	113.00	9	3,022	0.30%
2023/08/23	10	110.30	2	109.75	111.00	8	3,048	0.26%
2023/08/22	1	109.50	1	109.00	109.50	0	3,093	0.00%
2023/08/21	7	109.64	1	110.00	109.50	6	3,098	0.19%
2023/08/18	0	0.00	12	110.13	109.00	-12	3,115	-0.39%
2023/08/17	1	109.50	3	109.67	110.50	-2	3,126	-0.06%
2023/08/16	2	109.00	4	107.38	109.50	-2	3,136	-0.06%
2023/08/15	1	109.00	2	109.00	109.00	-1	3,184	-0.03%
2023/08/14	1	106.00	6	106.83	106.00	-5	3,304	-0.15%
2023/08/11	2	109.75	6	111.00	109.50	-4	3,336	-0.12%
2023/08/10	6	110.83	1	109.50	110.00	5	3,363	0.15%
2023/08/09	4	113.75	1	113.00	113.00	3	3,386	0.09%
2023/08/08	1	113.50	1	113.00	113.50	0	3,388	0.00%
2023/08/07	9.1	113.91	3	114.67	115.50	6.1	3,394	0.18%
2023/08/04	17	113.76	12.1	116.17	116.00	4.9	3,376	0.15%
2023/08/02	25.5	112.01	25.1	114.18	111.00	0.5	3,367	0.01%
2023/08/01	14	113.43	17	113.12	112.50	-3	3,403	-0.09%
2023/07/31	30	117.05	72.2	117.78	117.50	-42.2	3,353	-1.26%
2023/07/28	30	111.62	7	110.93	112.50	23	3,220	0.71%
2023/07/27	29.2	112.82	37	113.58	112.50	-7.9	3,182	-0.25%
2023/07/26	90.6	115.92	60	113.48	111.00	30.6	3,086	0.99%
2023/07/25	11.1	113.03	14.1	114.41	118.00	-3	2,854	-0.10%
2023/07/24	29.1	109.58	6	108.50	107.50	23.1	2,701	0.86%
2023/07/21	16	108.78	27	110.13	112.00	-11	2,618	-0.42%
2023/07/20	1	105.00	1	106.00	104.50	0	2,535	0.00%
2023/07/19	11	107.05	12	103.33	103.00	-1	2,511	-0.04%
2023/07/18	11	106.41	11	108.00	106.50	0	2,489	0.00%
2023/07/17	1	102.53	2	103.50	103.00	-1	2,446	-0.04%
2023/07/14	0	0.00	0.2	104.00	104.50	-0.2	2,435	-0.01%
2023/07/13	3	104.33	12	105.08	103.00	-9	2,427	-0.37%
2023/07/12	2.1	103.00	1.1	103.91	102.50	1	2,422	0.04%
2023/07/11	10	103.55	0	0.00	104.00	10	2,412	0.41%
2023/07/10	4.1	103.50	0	0.00	103.00	4.1	2,405	0.17%
2023/07/07	2	103.50	2	103.50	105.00	0	2,388	0.00%
2023/07/06	2	106.25	0	0.00	106.00	2	2,375	0.08%
2023/07/05	1	109.50	0	0.00	108.50	1	2,363	0.04%
2023/07/04	3.1	107.84	5	107.90	108.50	-2	2,351	-0.08%
2023/07/03	3.1	110.48	3.2	109.86	110.00	-0.1	2,327	0.00%
2023/06/30	7	108.79	0	0.00	110.00	7	2,304	0.30%
2023/06/29	1.1	107.05	0	0.00	107.00	1.1	2,278	0.05%
2023/06/28	1	105.50	2	106.50	105.50	-1	2,258	-0.04%
2023/06/27	6	104.00	3	104.67	103.50	3	2,231	0.13%
2023/06/26	3	105.00	1	106.00	106.00	2	2,201	0.09%
2023/06/21	14.4	109.35	3.1	110.18	108.50	11.3	2,177	0.52%
2023/06/20	4	115.75	9.2	115.96	116.00	-5.2	2,124	-0.25%
2023/06/19	1.1	114.95	3	116.00	117.00	-1.9	2,055	-0.09%
2023/06/16	8.3	115.09	11	115.86	114.00	-2.7	2,014	-0.13%
2023/06/15	5.3	111.25	13.1	111.59	112.00	-7.9	1,879	-0.42%
2023/06/14	8.1	108.12	5.4	108.15	108.00	2.8	1,799	0.15%
2023/06/13	14	102.21	15	103.80	103.50	-1	1,717	-0.06%
2023/06/12	5	101.00	3	101.50	100.50	2	1,659	0.12%
2023/06/09	3	99.40	8	99.49	99.50	-5	1,624	-0.31%
2023/06/08	3	100.40	7	99.40	99.50	-4	1,607	-0.25%
2023/06/07	2	101.50	6.1	101.17	101.50	-4.1	1,583	-0.26%
2023/06/06	4	100.75	5	100.60	100.50	-1	1,555	-0.06%
2023/06/05	36.3	105.47	14.5	111.53	102.00	21.8	1,511	1.44%
2023/06/02	4	106.88	8	108.63	110.00	-4	1,283	-0.31%
2023/05/31	0	0.00	10	100.00	100.50	-10	1,195	-0.84%
2023/05/30	4.1	98.87	10.1	100.80	98.80	-6	1,170	-0.51%
2023/05/29	13	101.13	5	100.70	101.00	8	1,133	0.71%
2023/05/26	10.1	99.27	43	98.87	98.00	-32.9	1,084	-3.04%
2023/05/25	1	97.40	1	98.30	97.40	0	1,029	0.00%
2023/05/24	1	98.00	2	98.00	98.50	-1	1,014	-0.10%
2023/05/23	0	0.00	2	97.60	97.60	-2	992	-0.20%
2023/05/22	29	95.80	0.1	96.20	96.20	28.9	966	2.99%
2023/05/19	4	96.23	42	95.35	94.80	-38	943	-4.03%
2023/05/18	56	99.18	11	99.53	98.00	45	881	5.11%
2023/05/17	0	0.00	18	93.93	94.00	-18	744	-2.42%
2023/05/16	0	0.00	9	92.74	92.30	-9	693	-1.30%
2023/05/15	5	93.14	11	92.69	91.20	-6	654	-0.92%
2023/05/12	0	0.00	1	91.00	90.40	-1	602	-0.17%
2023/05/11	0	0.00	3	90.27	89.70	-3	586	-0.51%
2023/05/10	1	90.50	0	0.00	90.50	1	557	0.18%
2023/05/09	0	0.00	1	90.30	90.00	-1	540	-0.18%
2023/05/08	8	89.35	23.1	89.99	89.30	-15.1	488	-3.09%
2023/05/05	6	86.97	0	0.00	86.70	6	406	1.47%
2023/05/04	2	86.65	2	85.65	85.40	0	373	0.00%
2023/05/03	1	82.20	0	0.00	82.20	1	328	0.30%
2023/04/28	0	0.00	1	81.50	81.60	-1	326	-0.31%
2023/04/27	0	0.00	1	80.00	80.10	-1	322	-0.31%
2023/04/21	0	0.00	2	79.00	78.80	-2	321	-0.62%
2023/04/20	1	80.90	2	80.75	80.30	-1	321	-0.31%
2023/04/19	1	81.60	1	82.00	81.20	0	319	0.00%
2023/04/18	1	82.00	1	83.00	81.70	0	316	0.00%
2023/04/17	3	81.83	3	81.80	82.10	0	310	0.00%
2023/04/14	1	80.50	0	0.00	80.60	1	300	0.33%
2023/04/12	0	0.00	1	80.10	80.10	-1	292	-0.34%
2023/04/11	1	80.30	0	0.00	80.20	1	291	0.34%
2023/04/10	1	80.10	0.1	79.60	80.30	0.9	291	0.31%
2023/04/07	5	79.50	1	79.49	79.00	4	297	1.34%
2023/03/31	5	78.70	0	0.00	78.80	5	317	1.57%
2023/03/30	1	78.60	0	0.00	78.70	1	330	0.30%
2023/03/28	1	78.40	0.1	78.63	78.50	0.9	356	0.25%
2023/03/24	0.1	78.40	0	0.00	78.40	0.1	378	0.03%
2023/03/23	0	79.50	0	79.20	78.80	0	386	0.00%
2023/03/22	1	79.80	1	79.70	79.50	0	393	0.00%
2023/03/21	8	80.48	8	79.75	79.60	0	400	0.00%
2023/03/20	0	75.90	0	0.00	75.90	0	388	0.00%
2023/03/15	0	76.00	0	0.00	75.00	0	362	0.00%
2023/03/13	0	75.30	0	0.00	75.30	0	362	0.01%
2023/03/08	0.1	78.00	0	0.00	78.30	0.1	351	0.03%
2023/03/07	1	77.70	0	0.00	78.00	1	349	0.29%
2023/03/03	0	0.00	0.2	77.00	76.40	-0.2	347	-0.06%
2023/02/23	1	75.80	0	0.00	75.50	1	346	0.29%
2023/02/21	1	75.80	0	0.00	75.90	1	345	0.29%
2023/02/20	1	75.50	0	0.00	75.80	1	348	0.29%
2023/02/16	2	75.20	0	0.00	75.40	2	350	0.57%
2023/02/15	0	0.00	2	75.20	75.30	-2	355	-0.56%
2023/02/14	0	0.00	1	75.30	75.30	-1	362	-0.28%
2023/02/07	2	75.05	1	75.10	74.90	1	383	0.26%
2023/02/03	0	74.70	2	74.90	75.40	-2	393	-0.51%
2023/02/02	2	74.95	0	0.00	75.20	2	400	0.50%
2023/02/01	1	74.30	0	0.00	74.20	1	411	0.24%
2023/01/31	1	74.30	5	74.34	74.30	-4	418	-0.96%
2023/01/30	0	74.00	0	0.00	74.40	0	423	0.00%
2023/01/11	1	73.80	1	72.80	72.10	0	476	0.00%
2023/01/10	0	0.00	1	72.70	73.00	-1	482	-0.21%
2023/01/09	0	71.30	0	0.00	71.70	0	485	0.01%
2023/01/04	1	71.00	0	0.00	71.30	1	504	0.20%
2023/01/03	0	69.70	0	0.00	70.30	0	506	0.01%
2022/12/30	2	69.50	0	0.00	69.50	2	506	0.40%
2022/12/28	0	0.00	2	70.00	69.80	-2	507	-0.39%
2022/12/26	2	70.45	0	0.00	70.40	2	495	0.40%
2022/12/15	0	69.60	0	0.00	69.50	0	415	0.00%
2022/12/14	0	0.00	5	70.10	69.60	-5	401	-1.25%
2022/12/07	0.1	68.80	0	0.00	68.60	0.1	363	0.02%
2022/11/18	0	67.70	0	0.00	67.40	0	339	0.00%
2022/10/31	0	0.00	0.1	66.00	66.20	-0.1	275	-0.04%
2022/10/21	1	64.50	0	0.00	64.80	1	232	0.43%
2022/10/20	1	63.60	0	0.00	63.60	1	222	0.45%
2022/10/18	0	0.00	1	67.11	68.00	-1	182	-0.55%
2022/10/17	1	67.10	0	0.00	67.00	1	172	0.58%
2022/10/13	0	0.00	0	64.80	64.40	0	144	-0.01%
2022/10/12	0	66.00	0	0.00	65.90	0	139	0.00%
2022/10/11	1	65.40	0	0.00	65.60	1	138	0.72%
2022/10/04	1	67.60	0	0.00	68.20	1	133	0.75%
2022/09/28	4	67.91	0	0.00	66.80	4	130	3.09%
2022/09/23	1	70.90	0	0.00	70.80	1	125	0.80%
2022/09/20	0	71.70	0	0.00	71.60	0	125	0.00%
2022/09/16	2	71.60	0	0.00	71.40	2	128	1.55%
2022/09/15	1	71.90	0	0.00	72.00	1	133	0.75%
2022/09/14	1.1	71.91	0	0.00	71.70	1.1	146	0.75%
2022/09/06	1.2	72.28	0	0.00	72.10	1.2	180	0.66%
2022/08/26	1	73.60	0	0.00	73.40	1	193	0.52%
2022/08/25	1	72.80	0	0.00	72.80	1	194	0.51%
2022/08/23	5.5	72.94	1	72.90	72.80	4.5	195	2.30%
2022/08/12	0	0.00	1	72.30	72.10	-1	196	-0.51%
2022/08/09	2	71.80	0	0.00	72.30	2	197	1.01%
2022/07/28	0	74.20	0	0.00	73.70	0	201	0.00%
2022/07/04	1	70.70	0	0.00	71.50	1	232	0.43%
2022/06/29	0	0.00	0.1	72.10	71.80	-0.1	228	-0.05%
2022/06/23	0	0.00	0	71.73	71.50	0	231	-0.01%
2022/06/16	0	0.00	1	77.70	77.50	-1	202	-0.49%
2022/06/09	0.1	78.40	0	0.00	78.00	0.1	232	0.05%
2022/06/06	0	0.00	4	78.18	78.10	-4	233	-1.71%
2022/05/26	0	0.00	2	78.00	77.70	-2	254	-0.79%
2022/05/25	2	78.50	0	0.00	78.50	2	260	0.77%
2022/05/23	2	77.40	0	0.00	78.30	2	272	0.73%
2022/05/13	0.2	76.50	0	0.00	76.40	0.2	322	0.06%
2022/05/12	1	76.00	2	76.00	75.00	-1	325	-0.31%
2022/05/06	3	79.87	0	0.00	80.20	3	323	0.93%
2022/05/05	0	0.00	3	80.23	80.30	-3	325	-0.92%
2022/04/29	0	0.00	1	80.00	80.70	-1	327	-0.31%
2022/04/27	1	80.00	0	0.00	79.80	1	325	0.31%
2022/04/15	0	0.00	0	81.30	81.10	0	318	0.00%
2022/04/12	1	80.00	0	80.40	80.20	1	311	0.32%
2022/04/08	0	81.00	0	80.90	80.50	0	306	0.00%
2022/03/30	0	81.30	0	0.00	81.60	0	302	0.01%
2022/03/28	0	0.00	1	81.00	81.00	-1	302	-0.33%
2022/03/24	0	0.00	1	82.29	82.80	-1	300	-0.34%
2022/03/22	1	80.40	0	0.00	80.30	1	323	0.31%
2022/03/21	0	0.00	1	80.80	80.80	-1	327	-0.31%
2022/03/17	1	81.80	0	0.00	81.80	1	299	0.33%
2022/03/14	4	81.30	0	0.00	81.00	4	302	1.32%
2022/03/09	1.1	80.73	0	0.00	80.80	1.1	301	0.36%
2022/03/07	0	0.00	5	80.50	80.50	-5	296	-1.69%
2022/03/02	1	82.70	0	0.00	82.70	1	290	0.34%
2022/02/25	3	82.37	0	0.00	82.40	3	288	1.04%
2022/02/21	2	83.35	0	0.00	83.50	2	276	0.72%
2022/02/16	1	83.50	0	0.00	83.50	1	265	0.38%
2022/02/15	1	83.70	1	83.80	83.50	0	258	0.00%
2022/02/08	4	84.70	0	0.00	84.60	4	244	1.64%
2022/01/25	0	84.94	0	0.00	84.60	0	243	0.00%
2022/01/24	0	0.00	1	85.40	84.90	-1	244	-0.41%
2022/01/07	0	0.00	1.1	84.19	84.10	-1.1	256	-0.44%
2021/12/23	1	84.00	0	0.00	84.20	1	269	0.37%
2021/12/21	1	84.30	0	0.00	84.50	1	270	0.37%
2021/12/16	1	83.50	0	0.00	83.60	1	251	0.40%
2021/12/15	0	0.00	0	84.60	84.10	0	241	-0.01%
2021/12/13	1	85.00	0	0.00	85.00	1	231	0.43%
2021/12/08	0	0.00	1	85.50	85.40	-1	228	-0.44%
2021/12/06	0	0.00	1	85.70	85.60	-1	225	-0.44%
2021/12/01	0	86.10	0	0.00	85.70	0	226	0.01%
2021/11/29	1	86.00	11	85.25	85.80	-10	225	-4.44%
2021/11/23	1	85.90	0	0.00	86.40	1	221	0.45%
2021/11/19	1	86.90	0	0.00	87.40	1	221	0.45%
2021/11/17	1	88.20	0	0.00	87.70	1	216	0.46%
2021/11/16	0	0.00	0.1	87.10	87.70	-0.1	210	-0.05%
2021/11/15	0	0.00	1	87.20	87.60	-1	212	-0.47%
2021/11/12	0	0.00	10	86.70	86.90	-10	211	-4.74%
2021/11/11	0	0.00	2	86.60	86.70	-2	212	-0.94%
2021/11/09	3	85.93	0	0.00	86.00	3	215	1.39%
2021/11/03	1	85.60	0	0.00	86.40	1	213	0.47%
2021/11/02	8	85.84	0	0.00	86.30	8	211	3.78%
2021/11/01	1	85.90	3	86.00	86.00	-2	216	-0.92%
2021/10/13	0	0.00	1	85.80	85.60	-1	264	-0.38%
2021/10/12	1	86.40	0	0.00	86.50	1	269	0.37%
2021/10/07	0	0.00	1	87.00	87.00	-1	335	-0.30%
2021/10/05	0	0.00	10	85.74	86.10	-10	368	-2.72%
2021/10/04	0	0.00	13	85.60	85.80	-13	375	-3.46%
2021/10/01	1	86.40	0	0.00	86.30	1	379	0.26%
2021/09/28	1	87.23	0	0.00	87.50	1	396	0.25%
2021/09/23	0	0.00	1	86.70	87.10	-1	407	-0.25%
2021/09/17	0	0.00	1	86.90	87.50	-1	412	-0.24%
2021/09/03	0	0.00	0.1	85.90	86.00	-0.1	424	-0.02%
2021/09/02	1	85.80	0	0.00	85.90	1	424	0.24%
2021/09/01	1	85.30	0	0.00	85.90	1	425	0.24%
2021/08/31	1	85.70	0	0.00	85.60	1	424	0.24%
2021/08/30	0	86.30	0.2	86.40	86.00	-0.2	426	-0.04%
2021/08/27	0	0.00	1	86.10	86.10	-1	427	-0.23%
2021/08/26	1	85.50	0	0.00	86.00	1	426	0.23%
2021/08/25	0	85.80	0	0.00	86.00	0	432	0.01%
2021/08/24	0.1	85.20	0	0.00	85.50	0.1	433	0.01%
2021/08/19	0.2	84.40	0	0.00	83.90	0.2	443	0.05%
2021/08/18	1.1	84.13	15	84.10	85.10	-14	441	-3.16%
2021/08/17	1	84.70	0	0.00	84.90	1	443	0.23%
2021/08/16	0.1	85.80	11	84.75	84.70	-11	442	-2.48%
2021/08/13	0.1	86.00	23	85.69	85.60	-23	441	-5.20%
2021/08/12	1	86.10	1	86.10	86.10	0	446	0.00%
2021/08/11	1.1	86.40	0	0.00	86.10	1.1	449	0.23%
2021/08/10	0.1	86.10	1	85.90	86.50	-1	453	-0.21%
2021/08/09	0.1	86.40	1	86.00	85.90	-1	463	-0.21%
2021/08/05	0.1	87.10	1.2	86.46	86.70	-1.1	482	-0.23%
2021/08/04	0	0.00	1	87.60	87.70	-1	497	-0.20%
2021/08/03	0.1	87.80	0	0.00	87.90	0.1	506	0.02%
2021/08/02	0.1	87.40	0	0.00	87.20	0.1	506	0.02%
2021/07/30	0.1	87.40	0	0.00	87.50	0.1	511	0.02%
2021/07/29	1	86.80	1	86.40	86.60	0	516	0.00%
2021/07/28	2.1	86.11	0	0.00	86.20	2.1	515	0.41%
2021/07/27	0	86.90	6	86.58	86.60	-6	522	-1.15%
2021/07/26	70	87.21	1.3	86.99	86.80	68.7	525	13.07%
2021/07/23	0.1	87.47	1	87.40	87.40	-0.9	529	-0.18%
2021/07/22	2.1	88.09	0	0.00	87.90	2.1	528	0.40%
2021/07/21	3.2	86.89	1	86.90	87.80	2.2	525	0.42%
2021/07/20	0.1	85.90	1	86.70	86.80	-0.9	521	-0.18%
2021/07/19	1	85.81	0	0.00	85.60	1	516	0.20%
2021/07/16	1	85.60	4	85.85	86.00	-3	520	-0.58%
2021/07/15	0.3	86.49	5	85.96	85.80	-4.7	518	-0.91%
2021/07/14	6	89.98	3	89.90	89.90	3	491	0.61%
2021/07/13	2	91.05	0	0.00	90.60	2	484	0.41%
2021/07/12	1	91.80	11	91.69	91.50	-10	470	-2.13%
2021/07/09	0	0.00	6	91.35	92.00	-6	464	-1.29%
2021/07/08	0	91.80	0	0.00	91.90	0	461	0.00%
2021/07/07	7	91.49	1	91.50	91.50	6	456	1.31%
2021/07/06	4	91.48	0	0.00	91.40	4	455	0.88%
2021/07/05	0	0.00	15	90.42	90.50	-15	451	-3.32%
2021/07/02	3	89.80	0	0.00	90.10	3	448	0.67%
2021/07/01	0	0.00	2	90.20	90.00	-2	446	-0.45%
2021/06/29	1	90.50	0	0.00	90.10	1	448	0.22%
2021/06/28	6.4	90.36	1.1	90.39	90.30	5.3	450	1.19%
2021/06/25	1	89.00	1	89.50	89.40	0	447	0.00%
2021/06/24	1	88.00	0	0.00	87.70	1	443	0.23%
2021/06/23	1	87.50	0	0.00	87.60	1	443	0.23%
2021/06/22	0	0.00	1	87.60	87.60	-1	446	-0.22%
2021/06/18	3	89.07	9	89.33	89.00	-6	444	-1.35%
2021/06/17	0.1	88.80	0	0.00	89.20	0.1	446	0.01%
2021/06/11	0	0.00	1	88.30	88.20	-1	481	-0.21%
2021/06/10	1	87.90	0	0.00	87.70	1	484	0.21%
2021/06/07	0.1	87.00	0	0.00	87.00	0.1	495	0.02%
2021/05/31	1	86.90	0	0.00	87.70	1	502	0.20%
2021/05/28	5	86.58	0	0.00	86.80	5	501	1.00%
2021/05/27	2	86.35	0	0.00	86.50	2	504	0.40%
2021/05/26	8	86.79	0	0.00	86.90	8	505	1.58%
2021/05/25	3	86.77	0	0.00	86.60	3	511	0.59%
2021/05/21	1	85.70	0	0.00	86.40	1	515	0.19%
2021/05/19	2	86.40	0	0.00	86.50	2	516	0.39%
2021/05/18	0	0.00	2	86.75	87.00	-2	520	-0.38%
2021/05/17	3.2	86.18	1	86.50	85.90	2.2	529	0.42%
2021/05/14	0	0.00	3	87.97	88.00	-3	521	-0.58%
2021/05/13	3.1	84.60	1	86.70	85.70	2.1	512	0.41%
2021/05/12	7.5	85.92	7	85.87	86.10	0.5	505	0.10%
2021/05/11	2	89.10	9	89.26	88.20	-7	488	-1.43%
2021/05/10	0	0.00	1	90.70	91.20	-1	482	-0.21%
2021/05/07	0	0.00	1	90.90	91.20	-1	487	-0.20%
2021/05/05	0.1	88.80	0	0.00	89.00	0.1	476	0.02%
2021/05/04	0	0.00	1	88.80	88.60	-1	482	-0.21%
2021/04/29	0	91.10	0	0.00	91.70	0	485	0.00%
2021/04/28	1	91.30	0	0.00	91.30	1	489	0.20%
2021/04/26	1	91.49	1	91.40	91.50	0	495	0.00%
2021/04/23	1	90.70	3	90.43	90.90	-2	495	-0.40%
2021/04/22	1	90.10	0	0.00	89.80	1	497	0.20%
2021/04/21	0	0.00	0	91.00	91.20	0	489	0.00%
2021/04/19	2	91.10	1.2	91.00	91.00	0.8	486	0.17%
2021/04/16	1	88.10	0	0.00	88.10	1	475	0.21%
2021/04/15	1	87.90	2	87.95	87.90	-1	480	-0.21%
2021/04/14	2	87.00	0	0.00	87.30	2	477	0.42%
2021/04/12	0	0.00	1	88.10	87.70	-1	486	-0.21%
2021/04/09	12	87.00	0	0.00	86.90	12	485	2.47%
2021/04/07	9	87.20	1	87.10	87.20	8	485	1.65%
2021/03/26	1.2	87.76	0	87.50	87.80	1.2	498	0.23%
2021/03/25	0	88.00	0	0.00	87.40	0	513	0.00%
2021/03/24	0	0.00	1	87.70	87.70	-1	525	-0.19%
2021/03/23	2	87.45	0	0.00	87.30	2	553	0.36%
2021/03/19	0	87.70	0	0.00	87.80	0	570	0.00%
2021/03/18	1.1	87.87	1	88.00	87.60	0.1	552	0.02%
2021/03/17	0	87.40	0	0.00	87.20	0	551	0.00%
2021/03/15	0	0.00	3	87.20	87.50	-3	554	-0.54%
2021/03/10	0	0.00	1	86.20	85.60	-1	552	-0.18%
2021/03/09	0.1	86.00	0	0.00	86.10	0.1	549	0.02%
2021/03/05	1	86.10	0	0.00	86.20	1	550	0.18%
2021/03/04	1	85.50	0	0.00	86.30	1	552	0.18%
2021/03/03	3	85.70	0	0.00	86.00	3	549	0.55%
2021/03/02	1	85.60	3	86.20	85.60	-2	549	-0.36%
2021/02/26	5	85.74	0	0.00	85.80	5	551	0.91%
2021/02/25	2	86.70	1	86.90	86.50	1	548	0.18%
2021/02/24	0.2	86.20	0	0.00	86.40	0.2	547	0.04%
2021/02/22	5	86.00	0	0.00	85.80	5	543	0.93%
2021/02/19	2	85.65	1	85.80	86.00	1	539	0.19%
2021/02/18	1	85.60	0	0.00	85.80	1	536	0.19%
2021/02/17	0	0.00	2	85.25	86.80	-2	532	-0.38%
2021/02/02	1	83.60	0	0.00	83.60	1	527	0.19%
2021/01/28	0	0.00	2	84.10	84.00	-2	515	-0.39%
2021/01/25	2	84.30	2	84.30	84.50	0	502	0.00%
2021/01/15	0	0.00	1	86.40	86.40	-1	461	-0.22%
2021/01/07	2	86.70	0	0.00	86.70	2	432	0.46%
2021/01/05	1	87.90	0	0.00	87.90	1	417	0.24%
2021/01/04	0.1	87.70	5	88.00	87.90	-4.9	421	-1.16%
2020/12/31	0	87.70	0	0.00	87.70	0	419	0.00%
2020/12/30	0	0.00	1	87.50	87.70	-1	417	-0.24%
2020/12/29	0	0.00	1	87.50	87.40	-1	416	-0.24%
2020/12/25	2	88.00	0	0.00	87.90	2	413	0.48%
2020/12/23	0	0.00	1	86.20	86.30	-1	403	-0.25%
2020/12/21	1	88.60	0	0.00	88.60	1	404	0.25%
2020/12/18	8	87.03	0	0.00	87.00	8	391	2.04%
2020/12/09	0	0.00	1	85.40	85.60	-1	321	-0.31%
2020/12/07	0	0.00	3	84.33	85.00	-3	322	-0.93%
2020/12/01	1	84.10	0	0.00	84.10	1	338	0.30%
2020/11/30	0	0.00	1	84.80	84.50	-1	338	-0.30%
2020/11/17	0.1	83.20	0	0.00	83.00	0.1	437	0.02%
2020/11/16	0	0.00	1	83.20	82.90	-1	461	-0.22%
2020/11/13	1	82.90	7	83.03	82.90	-6	478	-1.25%
2020/11/12	2	82.50	1	82.60	82.70	1	485	0.21%
2020/10/27	2	82.20	0	0.00	82.40	2	572	0.35%
2020/10/26	4	82.38	0	0.00	82.40	4	582	0.69%
2020/10/12	0	0.00	4	81.53	81.80	-4	709	-0.56%
2020/09/30	1	82.00	0	0.00	82.30	1	860	0.12%
2020/09/29	2	82.00	0	0.00	82.10	2	894	0.22%
2020/09/25	3	81.60	1	81.20	81.50	2	948	0.21%
2020/09/24	2	81.95	0	0.00	81.60	2	971	0.21%
2020/09/23	1	83.50	0	0.00	83.40	1	979	0.10%
2020/09/18	0	0.00	4	85.00	84.90	-4	1,016	-0.39%
2020/09/14	0	0.00	1	83.40	83.60	-1	1,151	-0.09%
2020/09/09	2	82.95	0	0.00	83.00	2	1,162	0.17%
2020/09/07	0	0.00	3	83.30	83.30	-3	1,169	-0.26%
2020/09/04	2	84.60	1	85.00	84.50	1	1,171	0.09%
2020/09/03	2	85.50	0	0.00	85.50	2	1,173	0.17%
2020/08/31	1	86.40	1	85.20	87.30	0	1,200	0.00%
2020/08/28	1	85.00	0	0.00	84.80	1	1,189	0.08%
2020/08/27	0	85.10	0	0.00	85.10	0	1,194	0.00%
2020/08/26	2	86.50	6	86.32	85.70	-4	1,194	-0.33%
2020/08/25	2	87.10	0	0.00	87.00	2	1,195	0.17%
2020/08/24	12	87.01	2	86.90	87.70	10	1,195	0.84%
2020/08/21	1	84.50	0	0.00	84.40	1	1,156	0.09%
2020/08/19	0	0.00	0.4	83.90	84.00	-0.4	1,122	-0.03%
2020/08/17	0.4	82.80	0	0.00	82.80	0.4	1,100	0.03%
2020/08/14	0	0.00	25	82.40	82.90	-25	1,100	-2.27%
2020/08/13	25	82.22	15	82.20	82.80	10	1,099	0.91%
2020/08/12	10	82.44	1.4	82.23	82.20	8.6	1,096	0.79%
2020/08/11	5	83.84	3	83.90	83.50	2	1,092	0.18%
2020/08/10	1	84.40	6	84.00	84.10	-5	1,091	-0.46%
2020/08/07	2.4	82.95	1	83.30	83.60	1.4	1,079	0.13%
2020/07/30	1	80.50	0	0.00	80.50	1	1,115	0.09%
2020/07/29	1	80.00	0	0.00	79.90	1	1,110	0.09%
2020/07/28	0	0.00	1	79.70	80.50	-1	1,107	-0.09%
2020/07/27	0	0.00	1.7	80.65	80.00	-1.7	1,101	-0.16%
2020/07/24	4	81.78	0	0.00	81.00	4	1,094	0.37%
2020/07/23	0.7	82.40	0	0.00	82.40	0.7	1,087	0.07%
2020/07/22	1	82.50	1	82.60	82.20	0	1,105	0.00%
2020/07/21	0	0.00	4	83.85	82.70	-4	1,098	-0.36%
2020/07/20	8	83.18	1	83.30	83.30	7	1,080	0.65%
2020/07/17	1	81.30	2	80.95	80.40	-1	1,054	-0.09%
2020/07/16	1	81.20	3	80.90	80.80	-2	1,057	-0.19%
2020/07/14	2	81.50	0	0.00	80.90	2	1,060	0.19%
2020/07/13	5	83.26	0	0.00	83.10	5	1,044	0.48%
2020/07/09	1	89.20	0	0.00	89.20	1	973	0.10%
2020/07/08	0	0.00	2	89.00	89.50	-2	950	-0.21%
2020/07/06	2	87.40	0	0.00	87.10	2	898	0.22%
2020/07/03	1	85.30	4	85.00	85.20	-3	873	-0.34%
2020/07/01	0	0.00	6	82.47	82.50	-6	844	-0.71%
2020/06/30	1	81.70	1	81.60	81.30	0	839	0.00%
2020/06/29	4	81.45	0	0.00	81.30	4	840	0.48%
2020/06/23	0	0.00	2	81.35	81.30	-2	824	-0.24%
2020/06/22	0	0.00	1	80.30	80.30	-1	813	-0.12%
2020/06/19	2	80.95	1	81.40	78.50	1	802	0.12%
2020/06/18	1	80.40	0	0.00	80.40	1	724	0.14%
2020/06/17	0	0.00	1	80.80	80.90	-1	728	-0.14%
2020/06/16	2	80.25	0.4	80.00	80.20	1.6	744	0.21%
2020/06/15	1	80.50	1	80.40	79.90	0	773	0.00%
2020/06/11	0	0.00	3	81.30	80.10	-3	786	-0.38%
2020/06/10	6	81.73	0	0.00	81.20	6	796	0.75%
2020/06/09	1	81.90	0	0.00	81.70	1	815	0.12%
2020/06/08	0	0.00	1	81.60	81.90	-1	838	-0.12%
2020/06/05	0	0.00	3	80.70	80.70	-3	829	-0.36%
2020/06/03	1	79.40	0	0.00	79.40	1	840	0.12%
2020/06/02	0	0.00	1	79.50	79.50	-1	833	-0.12%
2020/06/01	4	79.95	0	0.00	79.80	4	831	0.48%
2020/05/29	0	0.00	2	81.00	81.00	-2	823	-0.24%
2020/05/28	2	78.50	0	0.00	78.60	2	816	0.25%
2020/05/27	0	0.00	1	78.60	78.80	-1	829	-0.12%
2020/05/21	1	79.00	0	0.00	79.00	1	840	0.12%
2020/05/15	1	77.80	0	0.00	77.60	1	848	0.12%
2020/05/14	5	78.00	0	0.00	78.00	5	844	0.59%
2020/05/13	0	0.00	1	78.80	79.20	-1	853	-0.12%
2020/05/12	1	78.00	1.6	78.23	78.20	-0.6	861	-0.07%
2020/05/11	1	78.30	0	0.00	78.30	1	857	0.12%
2020/05/08	7	78.53	1	78.60	78.40	6	841	0.71%
2020/05/05	0	0.00	1	81.70	81.50	-1	810	-0.12%
2020/05/04	0	0.00	0.1	81.00	80.80	-0.1	822	-0.01%
2020/04/29	1	80.30	1	80.40	80.20	0	827	0.00%
2020/04/27	2	80.70	6	81.02	80.90	-4	873	-0.46%
2020/04/23	2	79.35	0	0.00	79.20	2	940	0.21%
2020/04/21	0	0.00	2	78.35	78.00	-2	933	-0.21%
2020/04/20	1	79.20	3	79.33	79.60	-2	922	-0.22%
2020/04/17	1	79.50	1	79.50	79.20	0	916	0.00%
2020/04/16	4	78.58	2	78.60	78.20	2	907	0.22%
2020/04/15	1	77.80	0	0.00	79.20	1	900	0.11%
2020/04/14	0	0.00	1	76.40	76.50	-1	880	-0.11%
2020/04/13	1	75.50	0	0.00	75.90	1	874	0.11%
2020/04/09	2	75.60	0	0.00	75.20	2	870	0.23%
2020/04/08	0	0.00	1	76.00	75.80	-1	864	-0.12%
2020/04/07	2	75.55	0	0.00	75.70	2	860	0.23%
2020/04/06	0	0.00	3	75.50	75.40	-3	855	-0.35%
2020/03/31	1	73.60	2	73.50	73.60	-1	833	-0.12%
2020/03/30	4	72.63	2	72.80	73.00	2	822	0.24%
2020/03/26	2	72.45	0	0.00	72.80	2	810	0.25%
2020/03/25	2	72.60	2	73.80	72.70	0	805	0.00%
2020/03/20	0	0.00	2	71.05	71.80	-2	771	-0.26%
2020/03/19	4	67.43	5	66.10	67.00	-1	755	-0.13%
2020/03/16	1	74.00	1	74.80	74.50	0	690	0.00%
2020/03/13	3	71.27	0	0.00	74.40	3	671	0.45%
2020/03/12	9	75.82	2	75.50	75.50	7	643	1.09%
2020/03/10	0	0.00	3	79.53	80.40	-3	604	-0.50%
2020/03/09	2	78.80	1	78.60	78.60	1	592	0.17%
2020/03/04	3	80.60	0	0.00	80.20	3	587	0.51%
2020/03/03	1	81.40	1	81.50	81.00	0	584	0.00%
2020/03/02	0	0.00	8	79.83	80.10	-8	575	-1.39%
2020/02/27	4	78.80	0	0.00	79.40	4	555	0.72%
2020/02/20	1	80.60	0	0.00	80.60	1	538	0.19%
2020/02/19	2	81.30	1	81.30	81.40	1	538	0.19%
2020/02/17	0	0.00	1	81.70	81.10	-1	536	-0.19%
2020/02/14	0	0.00	3	82.93	82.30	-3	532	-0.56%
2020/02/13	1	81.80	1	80.50	81.40	0	516	0.00%
2020/02/12	0	0.00	3	79.93	80.00	-3	506	-0.59%
2020/02/11	1	79.30	0	0.00	80.00	1	507	0.20%
2020/02/07	5	79.24	0	0.00	79.10	5	508	0.98%
2020/02/05	1	79.00	2	79.50	78.90	-1	508	-0.20%
2020/02/04	4	80.08	0	0.00	80.20	4	505	0.79%
2020/01/31	1	80.50	0	0.00	81.00	1	499	0.20%
2020/01/30	1	79.00	1	79.90	80.10	0	479	0.00%
2020/01/20	21	82.55	2	84.25	82.40	19	443	4.28%
2020/01/17	5	80.50	7	80.54	81.90	-2	407	-0.49%
2020/01/16	1	76.10	0	0.00	77.10	1	355	0.28%
2020/01/15	0	0.00	1	76.00	75.70	-1	354	-0.28%
2020/01/13	1	75.50	0	0.00	75.50	1	361	0.28%
2020/01/10	0	0.00	1	75.20	75.30	-1	371	-0.27%
2019/12/30	0	0.00	2	75.70	75.60	-2	369	-0.54%
2019/12/27	0	0.00	1	75.40	75.40	-1	368	-0.27%
2019/12/13	1	74.50	0	0.00	74.60	1	377	0.27%
2019/12/11	1	74.70	0	0.00	74.60	1	372	0.27%
2019/12/02	1	74.50	0	0.00	74.80	1	382	0.26%
2019/11/22	0	0.00	1	76.20	76.20	-1	372	-0.27%
2019/11/18	0	0.00	1	75.40	75.20	-1	367	-0.27%
2019/11/14	0	0.00	0.1	75.30	75.40	-0.1	362	-0.02%
2019/11/07	2	74.65	0	0.00	74.10	2	365	0.55%
2019/11/05	2	75.85	2	76.00	75.50	0	363	0.00%
2019/11/04	1	76.20	1	76.10	76.00	0	367	0.00%
2019/11/01	1	74.30	1	74.40	75.30	0	359	0.00%
2019/10/31	2	73.95	0	0.00	74.00	2	356	0.56%
2019/10/30	0	0.00	0.2	73.70	73.70	-0.2	351	-0.05%
2019/10/17	1	73.10	0	0.00	73.60	1	368	0.27%
2019/10/16	0	0.00	3	73.60	73.20	-3	367	-0.82%
2019/10/15	0	0.00	1	73.40	73.40	-1	368	-0.27%
2019/10/01	0	0.00	1	73.00	73.00	-1	471	-0.21%
2019/09/27	1	73.40	0	0.00	73.00	1	474	0.21%
2019/09/25	1	73.70	0	0.00	73.40	1	481	0.21%
2019/09/24	2	73.55	0	0.00	73.60	2	485	0.41%
2019/09/09	2	72.75	0	0.00	72.70	2	533	0.37%
2019/09/02	0.1	72.80	0	0.00	72.90	0.1	567	0.02%
2019/08/23	0.2	73.30	4	73.20	73.50	-3.8	659	-0.58%
2019/08/22	0	0.00	1	73.00	72.90	-1	667	-0.15%
2019/08/20	0	0.00	1	72.50	72.50	-1	687	-0.15%
2019/08/19	0	0.00	1	72.50	72.30	-1	697	-0.14%
2019/08/15	1	72.80	2	72.80	72.80	-1	751	-0.13%
2019/08/06	1	71.80	1	69.80	71.90	0	811	0.00%
2019/08/02	0	0.00	2	71.80	71.90	-2	844	-0.24%
2019/07/29	0.2	72.50	0	0.00	72.60	0.2	849	0.02%
2019/07/25	2	71.60	3	71.40	71.90	-1	880	-0.11%
2019/07/24	0	0.00	6	72.10	71.60	-6	873	-0.69%
2019/07/19	3	73.07	5	73.20	72.50	-2	859	-0.23%
2019/07/16	2	73.80	1	73.60	73.20	1	850	0.12%
2019/07/15	2	74.45	0	74.60	74.50	2	838	0.24%
2019/07/12	1.1	74.80	0	0.00	75.30	1.1	840	0.12%
2019/07/11	6	73.70	0	0.00	73.80	6	834	0.72%
2019/07/05	0	0.00	0.1	76.80	76.90	-0.1	777	-0.01%
2019/07/04	6	77.00	0	0.00	76.90	6	774	0.77%
2019/07/02	0	0.00	10	76.40	76.50	-10	770	-1.30%
2019/06/24	1	75.80	2	75.65	75.40	-1	767	-0.13%
2019/06/21	1	75.00	0	0.00	75.30	1	766	0.13%
2019/06/17	3	74.27	0	0.00	73.20	3	778	0.39%
2019/06/14	5	75.00	0	0.00	74.50	5	772	0.65%
2019/06/13	2	74.10	1	74.00	74.50	1	777	0.13%
2019/06/12	1	74.10	0	0.00	74.00	1	804	0.12%
2019/06/11	1	73.20	5	73.10	73.10	-4	825	-0.48%
2019/06/04	2	74.50	2	74.40	73.60	0	834	0.00%
2019/06/03	5	76.30	1	76.10	76.30	4	817	0.49%
2019/05/24	0.1	74.40	0	0.00	74.40	0.1	757	0.01%
2019/05/23	0	0.00	1.4	74.21	74.90	-1.4	747	-0.18%
2019/05/22	1	75.00	0	0.00	74.40	1	736	0.14%
2019/05/20	0	0.00	1	73.00	72.30	-1	698	-0.14%
2019/05/15	3.1	72.74	3	72.73	72.00	0.1	663	0.02%
2019/05/14	1	71.60	3	71.60	71.60	-2	642	-0.31%
2019/05/10	5	72.52	5	71.70	70.00	0	629	0.00%
2019/05/09	0	0.00	2	69.50	69.60	-2	605	-0.33%
2019/05/07	0	0.00	1	69.70	69.90	-1	600	-0.17%
2019/05/03	1.2	69.56	1	69.80	69.50	0.2	592	0.03%
2019/04/19	0.2	66.60	0	0.00	66.80	0.2	564	0.04%
2019/04/16	0	67.60	0	0.00	68.00	0	550	0.00%
2019/04/09	0	0.00	1	67.90	67.90	-1	526	-0.19%
2019/04/02	0	0.00	2	68.00	68.00	-2	515	-0.39%
2019/04/01	0	0.00	0.6	67.60	68.00	-0.6	511	-0.11%
2019/03/29	0	0.00	1.4	67.56	67.90	-1.4	500	-0.28%
2019/03/28	1	67.50	0	0.00	67.40	1	488	0.20%
2019/03/26	10	66.90	0	0.00	66.90	10	476	2.10%
2019/03/22	5	67.02	2	67.00	67.30	3	459	0.65%
2019/03/18	0	65.70	0	0.00	65.90	0	423	0.00%
2019/03/14	0	0.00	1	64.70	64.80	-1	376	-0.27%
2019/03/05	2	66.00	0	0.00	65.80	2	300	0.67%
2019/03/04	0	0.00	5	65.50	66.00	-5	292	-1.71%
2019/02/18	1	64.60	0	0.00	64.70	1	264	0.38%
2019/01/29	0	0.00	1	63.70	64.10	-1	259	-0.39%
2019/01/25	1	63.50	3	63.50	64.10	-2	267	-0.75%
2019/01/23	0	0.00	1	63.60	63.30	-1	255	-0.39%
2019/01/18	1	63.40	0	0.00	63.50	1	245	0.41%
2019/01/17	0	0.00	1	63.40	63.40	-1	249	-0.40%
2019/01/03	1	61.60	0	0.00	61.50	1	273	0.37%
2019/01/02	0	0.00	1	61.90	61.80	-1	276	-0.36%
2018/12/27	1	61.30	0	0.00	61.30	1	289	0.35%
2018/12/24	1	61.50	0	0.00	61.40	1	290	0.34%
2018/11/09	2	61.45	0	0.00	61.90	2	356	0.56%
2018/11/05	0	0.00	1	63.40	63.90	-1	368	-0.27%
2018/10/29	0	60.70	0	0.00	60.90	0	366	0.00%
2018/10/12	2	61.45	0	0.00	61.70	2	371	0.54%
2018/10/11	0	0.00	30	61.00	61.00	-30	372	-8.05%
2018/10/08	1	62.60	0	0.00	62.90	1	368	0.27%
2018/10/05	15	62.93	0	0.00	62.50	15	396	3.79%
2018/10/02	20	63.98	0	0.00	63.90	20	419	4.76%
2018/09/17	0	0.00	1	64.80	64.80	-1	465	-0.22%
2018/09/13	0	0.00	9	65.00	65.00	-9	466	-1.93%
2018/09/12	0	0.00	4	64.40	64.60	-4	466	-0.86%
2018/09/10	2	64.00	0	0.00	63.60	2	464	0.43%
2018/09/07	0	0.00	1	64.50	63.40	-1	461	-0.22%
2018/09/03	1	64.90	0	0.00	64.90	1	459	0.22%
2018/08/31	0.4	64.60	1	64.90	64.80	-0.6	463	-0.13%
2018/08/30	2	64.85	1	64.90	65.00	1	468	0.21%
2018/08/23	1	63.70	0	0.00	63.30	1	568	0.18%
2018/08/22	0	0.00	1	63.80	63.80	-1	572	-0.17%
2018/08/21	0	0.00	1	64.10	64.10	-1	577	-0.17%
2018/08/20	0	0.00	1	63.60	63.80	-1	578	-0.17%
2018/08/15	0	0.00	1	62.80	62.60	-1	575	-0.17%
2018/08/13	2.3	63.49	0	0.00	63.20	2.3	571	0.40%
2018/08/07	3	61.80	0	0.00	61.60	3	548	0.55%
2018/07/25	0	0.00	3	61.90	61.70	-3	566	-0.53%
2018/07/04	0	0.00	20	65.40	65.80	-20	545	-3.67%
2018/06/29	2	64.90	0	0.00	65.90	2	556	0.36%
2018/06/28	1	64.70	0	0.00	64.70	1	556	0.18%
2018/06/27	2	66.00	0	0.00	65.80	2	563	0.35%
2018/06/19	0	0.00	1	66.10	66.20	-1	663	-0.15%
2018/06/11	1	66.50	0	0.00	66.30	1	702	0.14%
2018/06/07	1	67.20	1	67.00	67.00	0	713	0.00%
2018/06/05	2	67.00	0	0.00	66.90	2	704	0.28%
2018/06/04	1	67.20	2	67.55	67.20	-1	698	-0.14%
2018/06/01	0	0.00	2	68.30	67.00	-2	693	-0.29%
2018/05/25	0	0.00	3	64.13	64.00	-3	615	-0.49%
2018/05/24	1	63.80	0	0.00	63.80	1	615	0.16%
2018/05/23	1	63.90	0	0.00	63.80	1	620	0.16%
2018/05/21	0	0.00	1	64.30	64.40	-1	621	-0.16%
2018/05/18	1	64.10	0	0.00	64.10	1	622	0.16%
2018/05/09	1	65.00	0	0.00	64.90	1	634	0.16%
2018/05/07	0	0.00	4	64.60	64.50	-4	631	-0.63%
2018/05/04	1	64.60	2	64.50	64.20	-1	631	-0.16%
2018/04/20	0	0.00	1	64.30	64.20	-1	668	-0.15%
2018/03/30	1	64.20	0	0.00	64.10	1	643	0.16%
2018/03/28	0	0.00	1	62.90	63.10	-1	615	-0.16%
2018/03/27	0	0.00	1	63.30	62.90	-1	603	-0.17%
2018/03/26	1	62.70	1	63.20	62.70	0	587	0.00%
2018/03/23	1	62.00	3	61.83	62.00	-2	546	-0.37%
2018/03/21	0	0.00	4	61.80	61.80	-4	517	-0.77%
2018/03/20	7	61.60	7	61.73	61.70	0	522	0.00%
2018/03/19	10	62.18	10	62.07	61.80	0	517	0.00%
2018/03/16	0	0.00	1	61.20	61.20	-1	496	-0.20%
2018/03/12	6	60.28	0	0.00	60.10	6	464	1.29%
2018/03/05	0	0.00	4	59.50	59.90	-4	489	-0.82%
2018/03/01	2	60.40	0	0.00	60.50	2	499	0.40%
2018/02/12	0	0.00	10	58.20	58.10	-10	636	-1.57%
2018/02/09	3	56.83	0	0.00	58.20	3	636	0.47%
2018/02/08	0	0.00	1	58.30	58.00	-1	632	-0.16%
2018/02/06	3	58.40	0	0.00	57.90	3	640	0.47%
2018/01/30	1	59.80	0	0.00	59.80	1	627	0.16%
2018/01/24	0	0.00	1	61.00	61.20	-1	608	-0.16%
2018/01/23	0	0.00	2	61.60	61.30	-2	620	-0.32%
2018/01/22	0	0.00	3	61.40	61.20	-3	613	-0.49%
2018/01/19	1	60.40	0	0.00	60.60	1	607	0.16%
2018/01/18	1	61.50	0	0.00	60.80	1	601	0.17%
2018/01/15	1	60.10	1	60.90	60.50	0	579	0.00%
2018/01/10	1	59.50	0	0.00	59.00	1	569	0.18%
2018/01/04	10	59.80	4	59.80	59.90	6	575	1.04%

精誠子公司預計下半年第三方支付業務上線營運UDN聯合新聞網－11天前

精誠

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

精誠配發現金5.2元UDN聯合新聞網－16天前

精誠

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

精誠擬配息5.2元今年拚持續提升服務收入UDN聯合新聞網－16天前

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

精誠

券商分點績效/獲利分析

台新-台中券商分點個股進出
台新-台中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

台新-台中 券商分點個股進出 台新-台中 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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析