精誠 (6214)-新光-台南券商分點個股進出

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
122.5
漲跌
▼0.5
漲幅
-0.41%
成交量
608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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/10	1.1	123.03	0.3	123.00	123.00	0.8	841	0.09%
2024/05/09	5.3	127.59	1	123.50	123.00	4.3	835	0.51%
2024/05/08	3.2	132.00	3.1	132.34	133.00	0.1	813	0.02%
2024/05/07	1.1	128.54	1.1	126.59	127.50	0	787	0.00%
2024/05/06	0	0.00	2	125.75	126.50	-2	772	-0.26%
2024/05/02	2.2	123.23	0	0.00	123.50	2.2	769	0.29%
2024/04/30	2	124.50	1	125.00	125.00	1	765	0.13%
2024/04/29	0	0.00	1	124.50	125.50	-1	762	-0.13%
2024/04/26	1	121.50	0	121.50	122.00	1	754	0.13%
2024/04/24	1	123.50	1.2	124.27	124.50	-0.2	769	-0.02%
2024/04/22	1	123.50	1	122.00	120.50	0	759	0.00%
2024/04/19	2	120.50	5	117.60	119.50	-3	748	-0.40%
2024/04/18	1	119.50	0	0.00	119.50	1	744	0.13%
2024/04/17	0	0.00	1	120.96	121.00	-1	748	-0.14%
2024/04/16	1.1	117.52	0	117.50	117.50	1	777	0.13%
2024/04/15	1	120.00	0	0.00	118.50	1	774	0.13%
2024/04/11	2	122.00	1	121.00	121.50	1	799	0.12%
2024/04/10	0	0.00	0.2	123.34	124.00	-0.2	799	-0.02%
2024/04/03	0	0.00	0	118.00	118.50	0	832	-0.01%
2024/04/01	0	0.00	1	119.50	118.50	-1	831	-0.12%
2024/03/29	0.1	118.50	0.2	118.03	118.50	-0.1	831	-0.01%
2024/03/28	1	119.00	0.3	118.56	118.50	0.7	834	0.09%
2024/03/27	0	118.51	2	120.00	120.50	-2	834	-0.24%
2024/03/26	1.4	118.83	5	118.60	117.50	-3.6	838	-0.43%
2024/03/25	0.1	121.51	0.4	125.00	121.50	-0.4	842	-0.04%
2024/03/22	7	122.93	4.1	123.84	122.00	2.9	833	0.35%
2024/03/21	0	118.50	1	117.50	118.50	-1	794	-0.12%
2024/03/20	0	0.00	1.1	119.91	118.50	-1.1	793	-0.14%
2024/03/19	3	118.01	4	118.50	118.00	-1	793	-0.12%
2024/03/18	1	119.44	3.1	118.99	119.50	-2	781	-0.26%
2024/03/15	0	0.00	1	115.50	116.00	-1	753	-0.13%
2024/03/14	4	115.87	3	114.50	115.00	1	727	0.14%
2024/03/13	0	0.00	5	115.40	116.50	-5	723	-0.69%
2024/03/12	0	0.00	1	113.50	114.00	-1	711	-0.14%
2024/03/11	0.1	113.50	1	114.00	114.00	-0.9	701	-0.13%
2024/03/08	2	112.75	0	0.00	113.00	2	701	0.28%
2024/03/07	0	0.00	1	115.50	113.50	-1	698	-0.14%
2024/03/05	1	116.50	1	116.00	114.50	0	703	0.00%
2024/03/04	1.2	113.16	0.1	113.00	113.00	1.1	692	0.16%
2024/03/01	2.3	113.00	0	0.00	113.00	2.3	695	0.32%
2024/02/29	0	113.50	2	112.50	113.00	-2	694	-0.29%
2024/02/27	4	113.00	2	113.50	114.00	2	679	0.29%
2024/02/26	1	114.50	0	0.00	114.00	1	670	0.15%
2024/02/23	2	114.50	0.1	114.50	114.50	1.9	673	0.27%
2024/02/22	2	115.50	0	0.00	114.50	2	673	0.30%
2024/02/20	2	116.50	0	0.00	116.50	2	670	0.30%
2024/02/19	0	116.50	1	116.50	116.00	-1	664	-0.15%
2024/02/16	0	116.00	1	115.00	116.50	-1	666	-0.15%
2024/02/15	0	114.09	0	0.00	115.00	0	659	0.00%
2024/02/05	0	114.50	0	0.00	114.50	0	661	0.01%
2024/02/01	0	115.50	0	0.00	115.50	0	666	0.00%
2024/01/31	0	0.00	9	115.50	115.50	-9	664	-1.36%
2024/01/30	5	113.50	0	0.00	114.50	5	653	0.76%
2024/01/29	4	113.50	0	0.00	114.00	4	658	0.61%
2024/01/26	0.1	113.50	0	0.00	113.00	0.1	666	0.02%
2024/01/24	0	114.50	0	0.00	114.00	0	670	0.00%
2024/01/22	0	114.50	0	0.00	115.50	0	674	0.00%
2024/01/19	0	0.00	0.2	114.00	113.00	-0.2	671	-0.02%
2024/01/18	0	0.00	2.4	113.13	116.00	-2.4	662	-0.36%
2024/01/17	0.1	112.00	0	0.00	111.00	0.1	642	0.02%
2024/01/16	1	112.50	1	111.50	112.00	0	642	0.00%
2024/01/15	1.1	114.00	1	113.50	114.00	0.1	642	0.02%
2024/01/12	2	113.50	0	0.00	113.50	2	650	0.31%
2024/01/10	1	115.00	2	114.50	115.00	-1	661	-0.15%
2024/01/09	1	115.00	0.2	114.50	115.00	0.8	635	0.13%
2024/01/08	1	117.00	1	115.50	115.50	0	642	0.00%
2024/01/05	2	116.50	3	116.50	116.00	-1	639	-0.16%
2024/01/03	2.1	114.49	0	0.00	114.00	2.1	635	0.33%
2024/01/02	1	114.50	2.4	114.91	117.50	-1.4	627	-0.22%
2023/12/28	0.1	111.00	0	0.00	111.50	0.1	604	0.02%
2023/12/27	0	0.00	0.1	110.00	110.50	-0.1	607	-0.01%
2023/12/20	0	0.00	10.2	112.99	113.00	-10.2	599	-1.69%
2023/12/18	10	110.00	0	0.00	110.00	10	577	1.73%
2023/12/15	0.1	109.00	2	109.50	110.00	-2	576	-0.34%
2023/12/11	2	109.50	1.1	108.12	109.00	0.9	561	0.15%
2023/12/05	0.1	106.00	0	0.00	107.00	0.1	604	0.01%
2023/12/04	0	107.00	0	0.00	106.50	0	608	0.00%
2023/12/01	1	107.00	7	107.29	107.50	-6	612	-0.98%
2023/11/29	0	104.00	0.1	105.05	105.50	-0.1	603	-0.02%
2023/11/28	0.1	104.00	6	103.00	104.00	-6	603	-0.99%
2023/11/27	0	0.00	0.1	102.50	102.00	-0.1	608	-0.02%
2023/11/24	0	103.50	0	0.00	103.50	0	608	0.00%
2023/11/21	0	103.00	0	0.00	102.50	0	626	0.00%
2023/11/20	0.1	102.00	0	0.00	102.50	0.1	646	0.01%
2023/11/15	0	103.00	0	0.00	103.00	0	661	0.00%
2023/11/14	0	102.00	0	0.00	101.50	0	668	0.00%
2023/11/13	8	101.81	0	0.00	101.50	8	681	1.17%
2023/11/10	2	101.25	0	0.00	102.00	2	686	0.29%
2023/11/09	2	102.00	0	0.00	102.00	2	698	0.29%
2023/11/08	0	102.50	0	0.00	103.00	0	714	0.00%
2023/11/07	1	103.50	1.1	102.03	102.00	-0.1	721	-0.01%
2023/11/06	0	103.00	0	0.00	103.00	0	746	0.00%
2023/11/03	0	0.00	1	102.00	101.50	-1	750	-0.13%
2023/11/02	2	100.26	1	100.00	100.00	1	764	0.13%
2023/11/01	1	100.00	0	0.00	100.50	1	791	0.13%
2023/10/31	1	100.51	0	0.00	100.00	1	848	0.12%
2023/10/27	0	101.50	0	0.00	101.00	0	968	0.00%
2023/10/26	0	102.00	0	0.00	101.50	0	1,144	0.00%
2023/10/25	0	104.00	0	0.00	103.00	0	1,180	0.00%
2023/10/24	0	0.00	1	102.00	102.00	-1	1,279	-0.08%
2023/10/23	2.1	100.79	0	0.00	100.50	2.1	1,508	0.14%
2023/10/20	0.1	102.77	0.2	103.00	103.00	-0.1	1,650	-0.01%
2023/10/19	1	103.52	0	0.00	103.50	1	1,722	0.06%
2023/10/18	1	105.50	0	106.00	105.00	1	1,799	0.06%
2023/10/16	2.2	109.27	5	111.00	109.50	-2.8	1,833	-0.15%
2023/10/13	0	0.00	0.2	108.50	108.00	-0.2	1,864	-0.01%
2023/10/11	0	108.00	0	0.00	106.50	0	1,867	0.00%
2023/10/02	0	0.00	1	106.50	107.00	-1	1,887	-0.05%
2023/09/27	0.3	104.31	1	104.50	104.50	-0.7	1,905	-0.04%
2023/09/21	1	102.50	2	103.75	104.50	-1	1,986	-0.05%
2023/09/19	0	106.00	2	105.50	105.00	-2	2,037	-0.10%
2023/09/18	0.1	106.09	0	0.00	106.00	0.1	2,063	0.01%
2023/09/15	0.3	106.54	0	0.00	107.50	0.3	2,118	0.01%
2023/09/13	1	104.51	0	105.00	105.50	1	2,246	0.04%
2023/09/12	1	102.52	2.1	104.97	105.50	-1	2,378	-0.04%
2023/09/11	3.3	105.83	3.2	103.84	103.50	0.1	2,462	0.00%
2023/09/08	0.3	111.50	0	0.00	112.00	0.3	2,502	0.01%
2023/09/06	1	112.00	5	111.80	112.50	-4	2,584	-0.15%
2023/09/05	0	0.00	0.2	111.50	111.50	-0.2	2,597	-0.01%
2023/09/04	1	110.00	11	109.55	110.00	-10	2,623	-0.38%
2023/09/01	10	111.00	0	0.00	109.50	10	2,648	0.38%
2023/08/31	0	111.00	0	0.00	112.50	0	2,686	0.00%
2023/08/30	0	0.00	1	110.50	110.50	-1	2,901	-0.03%
2023/08/29	0	0.00	1	108.50	108.50	-1	2,970	-0.03%
2023/08/28	1	109.00	0	0.00	107.50	1	2,982	0.03%
2023/08/25	1	111.00	0	0.00	109.50	1	2,996	0.03%
2023/08/24	1	113.00	1	113.00	113.00	0	3,022	0.00%
2023/08/23	0	0.00	1	111.00	111.00	-1	3,048	-0.03%
2023/08/17	0	0.00	0	110.00	110.50	0	3,126	0.00%
2023/08/16	0	109.50	0	0.00	109.50	0	3,136	0.00%
2023/08/15	1	109.00	0	0.00	109.00	1	3,184	0.03%
2023/08/10	1	109.50	4	110.25	110.00	-3	3,363	-0.09%
2023/08/09	3	113.00	8	112.94	113.00	-5	3,386	-0.15%
2023/08/08	3	112.83	0.1	113.50	113.50	2.9	3,388	0.08%
2023/08/07	4	114.00	4	114.75	115.50	0	3,394	0.00%
2023/08/04	2	114.00	4.1	114.52	116.00	-2.1	3,376	-0.06%
2023/08/02	2	113.24	3	112.83	111.00	-1	3,367	-0.03%
2023/08/01	5.1	113.01	1.1	112.09	112.50	4	3,403	0.12%
2023/07/31	6	117.42	8.2	118.24	117.50	-2.2	3,353	-0.07%
2023/07/28	4	110.88	5	110.50	112.50	-1	3,220	-0.03%
2023/07/27	8	113.38	12	113.75	112.50	-4	3,182	-0.13%
2023/07/26	41.1	116.82	31.3	113.85	111.00	9.8	3,086	0.32%
2023/07/25	6	113.75	15.2	115.42	118.00	-9.2	2,854	-0.32%
2023/07/24	12.1	111.43	3.2	108.47	107.50	8.9	2,701	0.33%
2023/07/21	8.2	107.98	15.1	110.16	112.00	-6.9	2,618	-0.26%
2023/07/20	1	105.00	4.1	104.91	104.50	-3.1	2,535	-0.12%
2023/07/19	14.1	104.03	71.1	103.51	103.00	-57	2,511	-2.27%
2023/07/18	69	106.22	3	105.83	106.50	66	2,489	2.65%
2023/07/17	1	103.00	1	103.50	103.00	0	2,446	0.00%
2023/07/14	0	0.00	2	103.50	104.50	-2	2,435	-0.08%
2023/07/13	2.2	103.50	12	104.50	103.00	-9.8	2,427	-0.40%
2023/07/11	0	0.00	1.1	103.93	104.00	-1.1	2,412	-0.04%
2023/07/10	2	102.50	2.2	103.45	103.00	-0.2	2,405	-0.01%
2023/07/07	7	104.36	2	105.00	105.00	5	2,388	0.21%
2023/07/06	0.3	106.00	0.1	107.00	106.00	0.2	2,375	0.01%
2023/07/05	1	108.00	0.1	109.25	108.50	0.9	2,363	0.04%
2023/07/04	2	107.50	2.1	108.50	108.50	-0.1	2,351	0.00%
2023/07/03	7	110.57	4	111.00	110.00	3	2,327	0.13%
2023/06/30	0.1	109.00	1.1	108.02	110.00	-1	2,304	-0.04%
2023/06/29	1	107.50	1	106.50	107.00	0	2,278	0.00%
2023/06/28	1	106.00	0	0.00	105.50	1	2,258	0.05%
2023/06/27	8.1	103.81	4	103.13	103.50	4.1	2,231	0.18%
2023/06/26	1	105.50	2	105.50	106.00	-1	2,201	-0.05%
2023/06/21	7	110.85	2.2	111.65	108.50	4.8	2,177	0.22%
2023/06/20	1	115.50	0	115.52	116.00	1	2,124	0.04%
2023/06/19	2	115.99	3.1	115.02	117.00	-1	2,055	-0.05%
2023/06/16	5	115.22	23.1	114.33	114.00	-18.1	2,014	-0.90%
2023/06/15	13.1	111.38	6	111.00	112.00	7.1	1,879	0.38%
2023/06/14	3.1	107.17	10	107.50	108.00	-6.9	1,799	-0.38%
2023/06/13	5.1	103.31	2	104.00	103.50	3.1	1,717	0.18%
2023/06/12	6	101.50	3.2	101.16	100.50	2.8	1,659	0.17%
2023/06/09	0	99.90	27	99.89	99.50	-27	1,624	-1.66%
2023/06/08	12	100.36	0	0.00	99.50	12	1,607	0.75%
2023/06/07	8	101.13	5	101.20	101.50	3	1,583	0.19%
2023/06/06	6.2	100.76	10	101.10	100.50	-3.9	1,555	-0.25%
2023/06/05	55.5	105.81	25	105.82	102.00	30.5	1,511	2.01%
2023/06/02	1	103.00	7.1	106.71	110.00	-6.1	1,283	-0.48%
2023/06/01	2	99.90	0	0.00	100.00	2	1,212	0.17%
2023/05/31	2	99.85	1	99.40	100.50	1	1,195	0.08%
2023/05/30	3	100.60	5	98.96	98.80	-2	1,170	-0.17%
2023/05/29	15.2	100.26	9	100.24	101.00	6.2	1,133	0.54%
2023/05/26	8	99.04	7	98.97	98.00	1	1,084	0.09%
2023/05/25	4.1	97.45	0	98.00	97.40	4.1	1,029	0.40%
2023/05/24	0	0.00	0.1	97.80	98.50	-0.1	1,014	-0.01%
2023/05/23	0	0.00	1	97.30	97.60	-1	992	-0.10%
2023/05/22	1	96.90	1	95.90	96.20	0	966	0.00%
2023/05/19	8	95.91	2.1	95.23	94.80	5.9	943	0.63%
2023/05/18	17	97.77	26	98.50	98.00	-9	881	-1.02%
2023/05/17	8	93.10	3	94.00	94.00	5	744	0.67%
2023/05/16	12	92.48	11	92.14	92.30	1	693	0.14%
2023/05/15	5	93.64	7	92.30	91.20	-2	654	-0.31%
2023/05/12	2	90.35	0.1	90.42	90.40	1.9	602	0.31%
2023/05/11	5	91.34	7	90.61	89.70	-2	586	-0.34%
2023/05/10	4	91.10	4	90.68	90.50	0	557	0.00%
2023/05/09	5	90.90	10	89.70	90.00	-5	540	-0.92%
2023/05/08	14	89.54	31	90.10	89.30	-17	488	-3.47%
2023/05/05	10	86.73	27	86.97	86.70	-17	406	-4.18%
2023/05/04	24	86.47	8	86.01	85.40	16	373	4.28%
2023/05/03	1	82.40	1	82.10	82.20	0	328	0.00%
2023/05/02	1	82.60	3	82.67	82.80	-2	327	-0.61%
2023/04/28	5	81.50	0	0.00	81.60	5	326	1.53%
2023/04/21	0	0.00	5	79.40	78.80	-5	321	-1.55%
2023/04/19	5.1	81.98	1	81.20	81.20	4.1	319	1.28%
2023/04/18	0	0.00	1	82.00	81.70	-1	316	-0.32%
2023/04/17	2	81.90	7	81.44	82.10	-5	310	-1.61%
2023/04/13	5	80.60	0	80.10	80.30	5	296	1.69%
2023/04/11	1	79.70	1	79.90	80.20	0	291	0.00%
2023/04/10	1	79.80	0.2	80.30	80.30	0.8	291	0.28%
2023/04/07	2	79.55	2	79.50	79.00	0	297	0.00%
2023/03/31	0	0.00	0	78.80	78.80	0	317	-0.01%
2023/03/28	0.1	78.50	0	0.00	78.50	0.1	356	0.03%
2023/03/27	3	79.60	3	78.63	79.00	0	366	0.00%
2023/03/24	0	78.60	0	0.00	78.40	0	378	0.00%
2023/03/23	0.2	78.83	9	78.80	78.80	-8.8	386	-2.27%
2023/03/22	0.1	79.78	3	79.60	79.50	-2.9	393	-0.75%
2023/03/21	35.1	78.08	24.1	80.14	79.60	11	400	2.76%
2023/03/20	0	75.80	0	0.00	75.90	0	388	0.00%
2023/03/17	0	74.50	1	75.20	76.20	-1	385	-0.26%
2023/03/16	1	74.20	0	0.00	74.00	1	365	0.28%
2023/03/14	0	75.40	0	75.70	75.10	0	363	0.00%
2023/03/10	0	76.73	0	0.00	76.00	0	353	0.00%
2023/03/07	0	0.00	0.1	77.30	78.00	-0.1	349	-0.02%
2023/03/06	1	77.00	0	0.00	77.00	1	348	0.29%
2023/03/03	0	0.00	2	76.25	76.40	-2	347	-0.58%
2023/03/01	0	0.00	2	75.90	75.90	-2	348	-0.57%
2023/02/16	1	75.30	0	0.00	75.40	1	350	0.29%
2023/02/15	1	75.40	0	0.00	75.30	1	355	0.28%
2023/02/07	0	75.10	0	0.00	74.90	0	383	0.00%
2023/02/03	0	75.10	0	0.00	75.40	0	393	0.01%
2023/02/02	0	0.00	1.1	75.03	75.20	-1.1	400	-0.28%
2023/02/01	0	0.00	1	74.40	74.20	-1	411	-0.24%
2023/01/31	0	74.30	0.1	74.00	74.30	-0.1	418	-0.02%
2023/01/16	0	72.80	0	0.00	72.80	0	431	0.01%
2023/01/12	1	72.60	0	72.90	72.30	1	466	0.21%
2023/01/10	0	73.30	0	0.00	73.00	0	482	0.01%
2023/01/05	0	0.00	1	71.30	71.30	-1	504	-0.20%
2023/01/04	1	70.90	1	71.20	71.30	0	504	0.00%
2022/12/29	0	69.40	0	0.00	69.60	0	505	0.01%
2022/12/28	0.1	70.20	0	0.00	69.80	0.1	507	0.02%
2022/12/23	1	68.90	1	69.90	70.00	0	485	0.00%
2022/12/22	0	0.00	1	69.80	70.20	-1	474	-0.21%
2022/12/20	1	69.30	1	70.10	69.30	0	453	0.00%
2022/12/19	0	0.00	1	70.00	70.00	-1	442	-0.23%
2022/12/16	3	68.90	1	69.90	68.70	2	429	0.47%
2022/12/14	1	69.60	1	70.40	69.60	0	401	0.00%
2022/12/13	1	69.60	0.1	70.40	69.80	0.9	389	0.23%
2022/12/12	0	0.00	2	70.75	70.50	-2	376	-0.53%
2022/12/09	1	68.90	0	0.00	69.00	1	362	0.28%
2022/12/06	1.1	69.98	0	0.00	69.10	1.1	360	0.31%
2022/12/05	0	0.00	1	70.50	70.60	-1	357	-0.28%
2022/12/01	0.1	69.69	0	0.00	70.10	0.1	358	0.02%
2022/11/30	0	68.60	0	0.00	69.90	0	355	0.01%
2022/11/25	0	0.00	1	68.40	68.40	-1	348	-0.29%
2022/11/24	0.3	67.90	0	0.00	68.00	0.3	348	0.09%
2022/11/15	1.1	67.13	0	0.00	67.40	1.1	332	0.34%
2022/11/14	0	67.60	0	0.00	67.40	0	331	0.01%
2022/11/11	0	67.70	0	0.00	67.20	0	328	0.01%
2022/11/10	0	67.00	0	0.00	67.00	0	324	0.01%
2022/11/07	0	65.80	0	0.00	65.40	0	302	0.01%
2022/11/04	0	65.60	0	0.00	65.30	0	300	0.01%
2022/11/03	0.2	66.10	0	0.00	65.80	0.2	294	0.07%
2022/11/01	0	0.00	0	66.20	66.30	0	284	0.00%
2022/10/28	0	65.50	0	0.00	65.10	0	271	0.01%
2022/10/27	0	65.80	0	0.00	67.00	0	256	0.01%
2022/10/26	0	65.60	0	0.00	65.30	0	256	0.01%
2022/10/21	0	0.00	2.1	64.85	64.80	-2.1	232	-0.91%
2022/10/20	2.1	64.50	0	0.00	63.60	2.1	222	0.95%
2022/10/19	0	67.75	0	0.00	67.00	0	194	0.02%
2022/10/14	0.1	65.50	0	0.00	65.40	0.1	158	0.06%
2022/10/13	0	65.10	0	0.00	64.40	0	144	0.03%
2022/10/12	0	66.00	0	0.00	65.90	0	139	0.02%
2022/10/11	0.3	66.38	0	0.00	65.60	0.3	138	0.18%
2022/10/04	0	68.50	0	0.00	68.20	0	133	0.00%
2022/10/03	0	67.90	0	0.00	67.60	0	134	0.00%
2022/09/30	0.1	67.00	1	66.50	69.50	-0.9	133	-0.68%
2022/09/29	0.1	67.30	0	0.00	67.30	0.1	131	0.08%
2022/09/28	0.1	68.43	0.3	67.10	66.80	-0.2	130	-0.15%
2022/09/27	0.2	69.96	0	0.00	69.70	0.2	124	0.14%
2022/09/26	0.1	70.56	0	0.00	70.00	0.1	125	0.10%
2022/09/23	0.1	71.40	0	0.00	70.80	0.1	125	0.08%
2022/09/22	0	71.20	0	0.00	71.40	0	126	0.03%
2022/09/21	0.1	71.55	1	71.60	71.30	-0.9	125	-0.72%
2022/09/20	0	71.50	0	0.00	71.60	0	125	0.00%
2022/09/19	0.1	71.40	0	0.00	71.10	0.1	126	0.04%
2022/09/16	1	71.21	0	0.00	71.40	1	128	0.79%
2022/09/15	0.1	72.00	0	0.00	72.00	0.1	133	0.07%
2022/09/14	0.2	72.08	0	0.00	71.70	0.2	146	0.14%
2022/09/13	0.1	72.60	1	72.70	72.70	-0.9	149	-0.60%
2022/09/07	0	71.90	0	0.00	71.70	0	179	0.00%
2022/08/26	1	73.00	0	0.00	73.40	1	193	0.52%
2022/08/17	0	0.00	1	72.90	73.10	-1	197	-0.51%
2022/08/16	0	72.70	0	72.70	72.60	0	196	0.00%
2022/08/15	0.1	72.40	0	0.00	72.40	0.1	196	0.05%
2022/08/10	0.1	72.40	0	0.00	72.00	0.1	196	0.05%
2022/08/04	0.1	71.90	0	0.00	71.50	0.1	202	0.05%
2022/08/02	0	72.30	0	0.00	72.70	0	204	0.00%
2022/08/01	0	73.80	0	0.00	73.90	0	200	0.02%
2022/07/27	0.2	73.00	0	0.00	73.30	0.2	202	0.10%
2022/07/25	0.1	73.20	0	0.00	73.60	0.1	205	0.02%
2022/07/22	0.2	72.80	0	0.00	72.80	0.2	208	0.10%
2022/07/11	0	0.00	1	71.90	71.70	-1	219	-0.46%
2022/07/06	0	72.50	0	0.00	70.70	0	230	0.00%
2022/07/04	0	70.90	0	0.00	71.50	0	232	0.00%
2022/06/30	1	70.61	1	71.30	71.30	0	230	0.01%
2022/06/28	0.1	72.20	0	0.00	72.10	0.1	228	0.03%
2022/06/23	0	71.70	0	0.00	71.50	0	231	0.00%
2022/06/20	0.1	75.60	0	0.00	75.20	0.1	219	0.05%
2022/06/17	0	77.50	0	0.00	75.70	0	219	0.00%
2022/05/30	0	0.00	1	79.40	79.20	-1	250	-0.40%
2022/05/27	0	78.50	0	0.00	78.80	0	253	0.00%
2022/05/20	0.1	77.20	0	0.00	77.00	0.1	274	0.04%
2022/05/19	0	77.10	0	0.00	77.20	0	284	0.00%
2022/05/12	1.1	75.50	0	0.00	75.00	1.1	325	0.34%
2022/05/09	1	79.30	0	0.00	79.00	1	322	0.31%
2022/05/06	1	79.80	0	0.00	80.20	1	323	0.31%
2022/05/04	1	80.10	0	0.00	80.10	1	325	0.31%
2022/04/27	0	0.00	2	80.60	79.80	-2	325	-0.61%
2022/04/26	2	80.90	0	0.00	81.00	2	316	0.63%
2022/04/22	1	81.50	0	0.00	81.80	1	316	0.32%
2022/04/13	0	0.00	2	81.90	81.80	-2	316	-0.63%
2022/04/12	1	80.00	0	0.00	80.20	1	311	0.32%
2022/04/11	0	80.80	1	80.30	80.40	-1	307	-0.32%
2022/04/07	1	80.50	0	0.00	81.20	1	304	0.33%
2022/04/06	0	0.00	0	81.15	80.90	0	303	0.00%
2022/04/01	0	0.00	0	81.10	80.90	0	301	0.00%
2022/03/31	1	81.30	0	0.00	80.90	1	301	0.33%
2022/03/30	1	80.80	0	0.00	81.60	1	302	0.33%
2022/03/28	1	80.40	0	0.00	81.00	1	302	0.33%
2022/03/25	3	81.03	0	0.00	80.90	3	300	1.00%
2022/03/24	0	0.00	1	82.50	82.80	-1	300	-0.33%
2022/03/23	1	80.50	0	0.00	80.60	1	313	0.32%
2022/03/22	0	0.00	1	80.50	80.30	-1	323	-0.31%
2022/03/16	1	80.80	0	0.00	80.80	1	301	0.33%
2022/03/14	2	81.15	0	0.00	81.00	2	302	0.66%
2022/03/10	0	81.50	0	0.00	81.40	0	302	0.00%
2022/03/08	0	80.90	0	0.00	80.60	0	299	0.00%
2022/03/07	0	81.40	0	0.00	80.50	0	296	0.00%
2022/03/03	0	83.10	0	0.00	82.70	0	288	0.00%
2022/03/02	1	82.50	0	0.00	82.70	1	290	0.35%
2022/03/01	0	83.33	0	0.00	83.20	0	289	0.00%
2022/02/25	0.5	82.60	0	0.00	82.40	0.5	288	0.18%
2022/02/24	0	83.20	0	0.00	82.70	0	285	0.00%
2022/02/23	0.2	83.70	0	0.00	83.60	0.2	272	0.06%
2022/02/22	4	83.40	0	0.00	83.40	4	274	1.46%
2022/02/21	2	83.40	0	0.00	83.50	2	276	0.73%
2022/02/18	1	83.40	0	0.00	83.40	1	274	0.36%
2022/02/16	0	84.00	0	0.00	83.50	0	265	0.00%
2022/02/15	3.3	83.80	0	0.00	83.50	3.3	258	1.26%
2022/02/14	0	0.00	10	83.90	84.10	-10	247	-4.04%
2022/02/10	1	84.40	0	0.00	84.40	1	245	0.41%
2022/02/08	1	84.30	0	0.00	84.60	1	244	0.41%
2022/02/07	0	84.63	0	0.00	84.50	0	242	0.00%
2022/01/26	0	84.60	0	0.00	84.60	0	242	0.00%
2022/01/25	0	84.99	0	0.00	84.60	0	243	0.00%
2022/01/17	0	84.80	0	0.00	84.60	0	239	0.00%
2022/01/06	0	87.00	0	0.00	84.10	0	258	0.00%
2021/12/24	0	0.00	5	84.26	84.30	-5	269	-1.85%
2021/12/23	1	84.10	0	0.00	84.20	1	269	0.37%
2021/12/20	0	83.90	0	0.00	83.80	0	270	0.00%
2021/12/16	3	83.57	0	0.00	83.60	3	251	1.19%
2021/12/15	1	84.10	0	0.00	84.10	1	241	0.41%
2021/12/10	2	85.20	0	0.00	85.20	2	227	0.88%
2021/12/09	4	85.45	0	0.00	85.70	4	226	1.77%
2021/12/07	3	85.30	0	0.00	85.30	3	228	1.32%
2021/11/30	2	85.70	0	0.00	85.50	2	227	0.88%
2021/11/29	0	85.90	0	0.00	85.80	0	225	0.00%
2021/11/26	7	85.70	0	0.00	85.60	7	224	3.12%
2021/11/25	4	86.20	0	0.00	86.40	4	221	1.81%
2021/11/24	2	86.20	0	0.00	86.40	2	220	0.91%
2021/11/22	0	86.90	0	0.00	87.30	0	218	0.00%
2021/11/16	0	0.00	1	87.70	87.70	-1	210	-0.48%
2021/11/11	0	0.00	0	86.60	86.70	0	212	0.00%
2021/11/10	0	0.00	0.2	86.50	86.30	-0.2	215	-0.07%
2021/11/09	0	86.70	0	0.00	86.00	0	215	0.00%
2021/11/05	0.2	85.70	0	0.00	86.00	0.2	212	0.07%
2021/11/01	0	0.00	1	85.80	86.00	-1	216	-0.46%
2021/10/29	1	85.70	1	86.30	86.30	0	217	0.00%
2021/10/22	1	86.90	0	0.00	87.20	1	238	0.42%
2021/10/21	1	85.70	1	88.00	88.00	0	239	0.00%
2021/10/14	0	85.73	0.1	85.50	85.30	-0.1	257	-0.05%
2021/10/13	0	86.70	0.7	86.40	85.60	-0.7	264	-0.26%
2021/10/12	0	86.83	0	86.80	86.50	0	269	0.00%
2021/10/06	0	86.70	2	86.20	86.50	-2	351	-0.57%
2021/10/01	0	0.00	2.3	86.38	86.30	-2.3	379	-0.61%
2021/09/27	0	87.00	0	0.00	87.10	0	401	0.00%
2021/09/24	2	86.90	0	0.00	86.80	2	402	0.50%
2021/09/16	0	0.00	0.2	87.00	86.90	-0.2	418	-0.04%
2021/09/10	1	85.70	0	0.00	86.30	1	420	0.24%
2021/09/06	0	0.00	0.1	86.40	85.70	-0.1	424	-0.01%
2021/09/03	0	0.00	0	85.90	86.00	0	424	0.00%
2021/09/02	0	0.00	0.1	86.00	85.90	-0.1	424	-0.02%
2021/08/20	0	84.50	0	0.00	84.20	0	439	0.00%
2021/08/18	0	84.40	0	0.00	85.10	0	441	0.00%
2021/08/16	1	84.50	0	0.00	84.70	1	442	0.23%
2021/08/03	0	0.00	1	87.70	87.90	-1	506	-0.20%
2021/07/28	0	0.00	2.4	86.68	86.20	-2.4	515	-0.47%
2021/07/22	1	88.00	0	0.00	87.90	1	528	0.19%
2021/07/21	1	86.60	0	0.00	87.80	1	525	0.19%
2021/07/19	1	85.70	0	0.00	85.60	1	516	0.19%
2021/07/16	0.2	86.50	0	0.00	86.00	0.2	520	0.04%
2021/07/15	2.3	85.89	4	85.65	85.80	-1.7	518	-0.33%
2021/07/14	5	89.76	0.2	90.30	89.90	4.8	491	0.98%
2021/07/13	1	91.20	0.2	90.90	90.60	0.8	484	0.17%
2021/07/12	1	91.60	0	0.00	91.50	1	470	0.21%
2021/07/09	0.1	91.60	0	0.00	92.00	0.1	464	0.02%
2021/07/07	0	0.00	0.7	91.50	91.50	-0.7	456	-0.15%
2021/07/06	0	0.00	1	91.20	91.40	-1	455	-0.22%
2021/07/01	0	0.00	5	90.00	90.00	-5	446	-1.12%
2021/06/30	0	0.00	1	90.00	90.40	-1	447	-0.22%
2021/06/29	0	0.00	1	89.70	90.10	-1	448	-0.22%
2021/06/28	0.2	90.30	1	90.40	90.30	-0.8	450	-0.18%
2021/06/25	5.3	89.20	0	0.00	89.40	5.3	447	1.18%
2021/06/22	2	87.65	0	0.00	87.60	2	446	0.45%
2021/06/17	0	0.00	1	89.10	89.20	-1	446	-0.22%
2021/06/16	0	0.00	0	88.50	88.60	0	470	0.00%
2021/06/11	1	88.20	0	0.00	88.20	1	481	0.21%
2021/06/04	1	87.70	0	0.00	87.40	1	498	0.20%
2021/06/01	0	0.00	0.3	88.17	88.50	-0.3	501	-0.06%
2021/05/31	0	0.00	3	87.53	87.70	-3	502	-0.60%
2021/05/27	1	86.60	0	0.00	86.50	1	504	0.20%
2021/05/25	1	87.00	1	87.00	86.60	0	511	0.00%
2021/05/24	0	0.00	4	86.23	86.40	-4	512	-0.78%
2021/05/20	5	85.76	0	0.00	85.70	5	517	0.97%
2021/05/19	3	86.43	0	0.00	86.50	3	516	0.58%
2021/05/18	0	0.00	1	86.20	87.00	-1	520	-0.19%
2021/05/17	2.1	84.95	1	87.60	85.90	1.1	529	0.21%
2021/05/14	0	0.00	0	88.10	88.00	0	521	0.00%
2021/05/13	1	85.80	0.7	86.42	85.70	0.3	512	0.07%
2021/05/12	1	87.90	5.8	86.20	86.10	-4.8	505	-0.94%
2021/04/27	0	0.00	2	91.30	91.30	-2	498	-0.40%
2021/04/26	0.1	91.30	1	91.40	91.50	-0.9	495	-0.18%
2021/04/21	0	0.00	1	91.10	91.20	-1	489	-0.20%
2021/04/19	19	88.58	19	90.78	91.00	0	486	0.00%
2021/04/14	1	87.10	0	0.00	87.30	1	477	0.21%
2021/04/09	1	86.80	0	0.00	86.90	1	485	0.21%
2021/04/08	0	0.00	0.1	87.60	87.50	-0.1	482	-0.02%
2021/04/06	2	87.50	0	0.00	87.50	2	484	0.41%
2021/03/26	1	87.80	0	0.00	87.80	1	498	0.20%
2021/03/22	0	88.10	0	0.00	88.20	0	564	0.00%
2021/03/19	0.1	88.00	0	0.00	87.80	0.1	570	0.02%
2021/03/18	0	0.00	0	88.00	87.60	0	552	-0.01%
2021/03/17	1	87.30	0	0.00	87.20	1	551	0.18%
2021/03/16	0	87.14	0	0.00	87.40	0	555	0.00%
2021/03/12	0	86.50	0	0.00	86.70	0	551	0.00%
2021/03/11	0	86.42	0	0.00	85.90	0	554	0.00%
2021/03/10	0	86.00	0	0.00	85.60	0	552	0.00%
2021/03/08	0	0.00	3	86.40	86.10	-3	549	-0.55%
2021/03/02	0	0.00	0.9	86.00	85.60	-0.9	549	-0.16%
2021/02/23	0	0.00	3	86.20	86.30	-3	545	-0.55%
2021/02/22	0	86.90	2	85.90	85.80	-2	543	-0.37%
2021/02/19	0	88.00	0	0.00	86.00	0	539	0.00%
2021/02/17	5	85.10	0	0.00	86.80	5	532	0.94%
2021/02/05	1	84.20	0	0.00	84.30	1	522	0.19%
2021/02/02	0	83.70	0	0.00	83.60	0	527	0.00%
2021/02/01	2	83.50	0	0.00	83.50	2	525	0.38%
2021/01/27	1	84.20	0	0.00	84.10	1	512	0.20%
2021/01/25	0	0.00	1	84.30	84.50	-1	502	-0.20%
2021/01/22	1	85.80	0	0.00	85.80	1	493	0.20%
2021/01/21	0	85.40	0	0.00	84.90	0	487	0.00%
2021/01/20	0	85.90	0	0.00	85.20	0	478	0.00%
2021/01/19	0	0.00	1	86.60	87.00	-1	466	-0.21%
2021/01/18	0	86.10	0	0.00	86.00	0	465	0.00%
2021/01/15	0	86.50	0.2	86.20	86.40	-0.2	461	-0.04%
2021/01/14	0	86.60	0	0.00	86.40	0	461	0.00%
2021/01/11	0	0.00	0.1	87.40	87.50	-0.1	444	-0.03%
2021/01/08	2	86.05	1	86.10	86.60	1	437	0.23%
2021/01/06	0	87.30	5	87.00	87.30	-5	426	-1.17%
2021/01/05	1.1	87.31	0	0.00	87.90	1.1	417	0.25%
2020/12/31	0	87.75	0	0.00	87.70	0	419	0.01%
2020/12/30	0.1	87.67	1	87.30	87.70	-0.9	417	-0.21%
2020/12/29	0	0.00	1	87.60	87.40	-1	416	-0.24%
2020/12/25	1	88.00	2	87.80	87.90	-1	413	-0.24%
2020/12/24	1	86.70	1	88.10	86.70	0	406	0.00%
2020/12/23	2	86.30	1	86.20	86.30	1	403	0.25%
2020/12/22	1	88.00	1	87.30	87.20	0	402	0.00%
2020/12/18	0	86.40	1	87.00	87.00	-1	391	-0.25%
2020/12/17	2	87.99	1	87.30	87.10	1	379	0.27%
2020/12/16	0	0.00	1	87.10	87.50	-1	353	-0.28%
2020/12/15	0.1	86.54	0	0.00	86.10	0.1	343	0.01%
2020/12/14	0	0.00	1	86.30	86.50	-1	334	-0.30%
2020/12/11	0.1	85.80	0	0.00	86.00	0.1	330	0.02%
2020/12/07	0.1	84.20	0	0.00	85.00	0.1	322	0.02%
2020/12/03	0	0.00	10	84.00	83.80	-10	328	-3.05%
2020/11/25	0	0.00	1	84.50	84.50	-1	358	-0.28%
2020/11/23	1	84.30	0	0.00	84.30	1	359	0.28%
2020/11/19	0.1	83.10	0	0.00	83.20	0.1	376	0.01%
2020/11/18	1	82.70	0	0.00	83.20	1	421	0.24%
2020/11/06	0	0.00	0	82.70	81.80	0	493	0.00%
2020/10/08	1.1	82.30	0	0.00	82.30	1.1	710	0.15%
2020/09/22	0	0.00	9	84.52	84.60	-9	993	-0.91%
2020/09/15	3	84.50	0	0.00	84.80	3	1,062	0.28%
2020/09/11	22	83.19	1	83.10	83.10	21	1,157	1.81%
2020/09/10	0	0.00	1	82.70	82.90	-1	1,159	-0.09%
2020/09/09	1	82.90	0	0.00	83.00	1	1,162	0.09%
2020/09/07	0	0.00	3	83.47	83.30	-3	1,169	-0.26%
2020/09/04	1.1	84.77	1	84.40	84.50	0.1	1,171	0.01%
2020/09/03	2	85.40	1	85.40	85.50	1	1,173	0.09%
2020/09/01	2	85.90	4	86.30	85.80	-2	1,195	-0.17%
2020/08/28	2	85.40	1	85.50	84.80	1	1,189	0.08%
2020/08/27	1	85.10	0	0.00	85.10	1	1,194	0.08%
2020/08/25	2	87.30	0	0.00	87.00	2	1,195	0.17%
2020/08/24	1	86.70	6	86.78	87.70	-5	1,195	-0.42%
2020/08/21	2	84.45	1	84.70	84.40	1	1,156	0.09%
2020/08/20	0	0.00	3	82.90	82.60	-3	1,144	-0.26%
2020/08/19	2	84.75	10	84.50	84.00	-8	1,122	-0.71%
2020/08/18	1	83.80	0	0.00	83.70	1	1,105	0.09%
2020/08/11	2	83.90	0	0.00	83.50	2	1,092	0.18%
2020/07/31	0	0.00	3	81.00	81.00	-3	1,112	-0.27%
2020/07/30	0	0.00	10	80.50	80.50	-10	1,115	-0.90%
2020/07/28	0	0.00	23	80.10	80.50	-23	1,107	-2.08%
2020/07/27	0	0.00	2	80.90	80.00	-2	1,101	-0.18%
2020/07/21	2	83.05	0	0.00	82.70	2	1,098	0.18%
2020/07/20	0	0.00	3	82.33	83.30	-3	1,080	-0.28%
2020/07/17	0	0.00	5	81.20	80.40	-5	1,054	-0.47%
2020/07/14	10	82.00	1	81.90	80.90	9	1,060	0.85%
2020/07/13	1	83.90	10	83.10	83.10	-9	1,044	-0.86%
2020/07/10	15	88.81	0	0.00	88.30	15	1,005	1.49%
2020/07/09	3	89.37	5	89.04	89.20	-2	973	-0.21%
2020/07/08	0	0.00	1	87.80	89.50	-1	950	-0.11%
2020/07/07	2.1	87.42	2	87.55	87.80	0.1	919	0.01%
2020/07/06	6	87.05	2	87.00	87.10	4	898	0.45%
2020/07/03	0	0.00	1	85.50	85.20	-1	873	-0.11%
2020/07/02	2	84.20	2	83.75	84.10	0	853	0.00%
2020/06/23	0	0.00	1	81.30	81.30	-1	824	-0.12%
2020/06/22	2	78.90	0	0.00	80.30	2	813	0.25%
2020/06/18	0	0.00	1	80.40	80.40	-1	724	-0.14%
2020/06/17	2	80.00	1	80.70	80.90	1	728	0.14%
2020/06/16	0	0.00	1	80.70	80.20	-1	744	-0.13%
2020/06/15	1	79.80	1	80.30	79.90	0	773	0.00%
2020/06/12	3	79.13	2	79.70	79.90	1	777	0.13%
2020/06/11	1	80.30	0	0.00	80.10	1	786	0.13%
2020/06/09	2	81.85	0	0.00	81.70	2	815	0.25%
2020/06/08	1	81.90	8	81.80	81.90	-7	838	-0.84%
2020/06/05	0	0.00	1	80.40	80.70	-1	829	-0.12%
2020/06/03	1	79.50	0	0.00	79.40	1	840	0.12%
2020/06/02	0	0.00	1	80.40	79.50	-1	833	-0.12%
2020/06/01	1	79.80	6	80.08	79.80	-5	831	-0.60%
2020/05/29	1	78.20	0	0.00	81.00	1	823	0.12%
2020/05/27	0	0.00	1	78.50	78.80	-1	829	-0.12%
2020/05/25	2	78.40	0	0.00	78.40	2	835	0.24%
2020/05/21	0	0.00	2	78.50	79.00	-2	840	-0.24%
2020/05/19	0	0.00	1	78.30	78.50	-1	846	-0.12%
2020/05/18	1	77.70	4	78.00	77.90	-3	845	-0.35%
2020/05/14	10	78.10	0	0.00	78.00	10	844	1.18%
2020/05/13	1	78.80	9	78.90	79.20	-8	853	-0.94%
2020/05/12	0	0.00	1	78.10	78.20	-1	861	-0.12%
2020/05/11	9	78.40	0	0.00	78.30	9	857	1.05%
2020/05/08	4	78.60	0	0.00	78.40	4	841	0.48%
2020/05/06	0	0.00	3	81.33	81.20	-3	805	-0.37%
2020/05/05	1	81.40	1	81.70	81.50	0	810	0.00%
2020/04/30	0	0.00	1	80.90	81.30	-1	820	-0.12%
2020/04/29	0	0.00	5	80.60	80.20	-5	827	-0.60%
2020/04/27	4	81.48	3	81.50	80.90	1	873	0.11%
2020/04/23	1	79.50	1	79.80	79.20	0	940	0.00%
2020/04/21	0	0.00	1	78.00	78.00	-1	933	-0.11%
2020/04/20	0	0.00	1	80.00	79.60	-1	922	-0.11%
2020/04/17	0	0.00	2	79.35	79.20	-2	916	-0.22%
2020/04/16	6	78.48	0	0.00	78.20	6	907	0.66%
2020/04/15	1	77.10	2	77.10	79.20	-1	900	-0.11%
2020/04/14	1	76.50	1	77.10	76.50	0	880	0.00%
2020/04/13	0	0.00	8	75.60	75.90	-8	874	-0.92%
2020/04/08	1	75.50	0	0.00	75.80	1	864	0.12%
2020/04/01	2	73.60	1	73.70	74.00	1	844	0.12%
2020/03/31	10	73.60	0	0.00	73.60	10	833	1.20%
2020/03/30	0	0.00	1	73.00	73.00	-1	822	-0.12%
2020/03/25	1	73.20	1	73.50	72.70	0	805	0.00%
2020/03/24	1	72.00	0	0.00	71.80	1	792	0.13%
2020/03/23	0	0.00	1	69.70	71.00	-1	779	-0.13%
2020/03/20	0	0.00	1	70.20	71.80	-1	771	-0.13%
2020/03/19	4	67.78	1	66.20	67.00	3	755	0.40%
2020/03/18	0	0.00	1	71.70	71.60	-1	720	-0.14%
2020/03/17	1	72.50	1	73.60	72.90	0	706	0.00%
2020/03/13	2	71.15	1	71.80	74.40	1	671	0.15%
2020/03/12	3	76.83	0	0.00	75.50	3	643	0.47%
2020/03/11	2	80.10	0	0.00	79.30	2	613	0.33%
2020/03/10	1	78.90	9	79.04	80.40	-8	604	-1.32%
2020/03/09	2	79.15	0	0.00	78.60	2	592	0.34%
2020/03/06	1	80.00	0	0.00	80.20	1	586	0.17%
2020/03/04	1	80.20	0	0.00	80.20	1	587	0.17%
2020/03/03	6	81.57	4	81.15	81.00	2	584	0.34%
2020/03/02	6	79.67	5	80.28	80.10	1	575	0.17%
2020/02/27	3	78.83	4	79.40	79.40	-1	555	-0.18%
2020/02/26	2	78.80	0	0.00	79.30	2	552	0.36%
2020/02/25	1	79.20	0	0.00	79.30	1	550	0.18%
2020/02/24	3	79.37	1	79.50	79.50	2	546	0.37%
2020/02/21	3	80.17	0	0.00	80.00	3	543	0.55%
2020/02/18	1	80.60	0	0.00	81.20	1	538	0.19%
2020/02/14	1	83.00	0	0.00	82.30	1	532	0.19%
2020/02/13	0	0.00	3	80.60	81.40	-3	516	-0.58%
2020/02/07	2	79.40	0	0.00	79.10	2	508	0.39%
2020/02/06	0	0.00	3	79.50	80.30	-3	506	-0.59%
2020/02/03	1	79.80	0	0.00	80.00	1	510	0.20%
2020/01/30	3	79.00	5	79.26	80.10	-2	479	-0.42%
2020/01/20	4	82.83	2	83.10	82.40	2	443	0.45%
2020/01/17	3	80.50	5	80.24	81.90	-2	407	-0.49%
2020/01/16	0	0.00	1	76.90	77.10	-1	355	-0.28%
2020/01/15	0	0.00	1	76.00	75.70	-1	354	-0.28%
2020/01/10	0	0.00	1	75.30	75.30	-1	371	-0.27%
2020/01/08	1	73.90	0	0.00	74.30	1	371	0.27%
2020/01/03	1	75.50	0	0.00	75.20	1	370	0.27%
2020/01/02	3	75.50	0	0.00	75.40	3	370	0.81%
2019/12/31	3	75.70	0	0.00	75.50	3	369	0.81%
2019/12/25	0	0.00	1	75.50	75.50	-1	372	-0.27%
2019/12/24	0	0.00	1	75.20	75.20	-1	374	-0.27%
2019/12/23	2	75.15	0	0.00	75.00	2	375	0.53%
2019/12/20	1	75.00	0	0.00	74.90	1	378	0.26%
2019/12/03	2	74.25	0	0.00	74.20	2	388	0.51%
2019/11/29	2	75.30	0	0.00	74.70	2	379	0.53%
2019/11/07	0	0.00	1	74.40	74.10	-1	365	-0.27%
2019/11/05	0	0.00	1	75.50	75.50	-1	363	-0.27%
2019/10/23	1	73.40	0	0.00	73.30	1	366	0.27%
2019/10/21	1	73.80	3	74.30	73.80	-2	375	-0.53%
2019/09/25	0	0.00	3	73.73	73.40	-3	481	-0.62%
2019/09/23	2	73.30	0	0.00	73.30	2	488	0.41%
2019/09/12	1	73.00	0	0.00	72.80	1	529	0.19%
2019/09/09	0	0.00	4	72.80	72.70	-4	533	-0.75%
2019/09/02	0	0.00	1	72.70	72.90	-1	567	-0.18%
2019/08/30	0	0.00	7	72.14	73.00	-7	575	-1.22%
2019/08/29	2	72.00	0	0.00	71.90	2	579	0.35%
2019/08/21	1	72.50	4	72.80	72.50	-3	672	-0.45%
2019/08/19	1	72.70	0	0.00	72.30	1	697	0.14%
2019/08/15	2	72.60	2	72.80	72.80	0	751	0.00%
2019/08/14	0	0.00	18	73.72	73.90	-18	754	-2.39%
2019/08/08	0	0.00	2	72.80	73.30	-2	779	-0.26%
2019/08/07	0	0.00	1	73.00	72.70	-1	802	-0.12%
2019/08/02	2	72.00	0	0.00	71.90	2	844	0.24%
2019/07/30	1	72.60	0	0.00	72.60	1	843	0.12%
2019/07/24	1	71.70	0	0.00	71.60	1	873	0.11%
2019/07/23	3	72.90	0	0.00	72.40	3	865	0.35%
2019/07/18	1	73.50	0	0.00	73.50	1	855	0.12%
2019/07/16	2	73.45	1	74.00	73.20	1	850	0.12%
2019/07/15	1	74.20	0	0.00	74.50	1	838	0.12%
2019/07/12	2	74.30	4	74.98	75.30	-2	840	-0.24%
2019/07/11	1	74.00	5	73.14	73.80	-4	834	-0.48%
2019/07/10	15	77.32	1	77.40	77.30	14	811	1.72%
2019/07/09	1	76.80	1	76.90	76.80	0	785	0.00%
2019/07/08	2	76.40	26	76.65	76.80	-24	779	-3.08%
2019/07/04	27	76.89	0	0.00	76.90	27	774	3.49%
2019/06/28	1	76.30	0	0.00	76.70	1	766	0.13%
2019/06/27	0	0.00	3	76.23	77.00	-3	768	-0.39%
2019/06/24	0	0.00	1	75.50	75.40	-1	767	-0.13%
2019/06/19	5	74.60	0	0.00	74.60	5	783	0.64%
2019/06/17	3	73.67	0	0.00	73.20	3	778	0.39%
2019/06/13	0	0.00	2	74.10	74.50	-2	777	-0.26%
2019/06/06	3	73.30	6	73.55	73.10	-3	841	-0.36%
2019/06/05	3	73.80	2	73.40	73.40	1	839	0.12%
2019/06/04	16	75.21	13	73.83	73.60	3	834	0.36%
2019/06/03	4	75.08	5	76.36	76.30	-1	817	-0.12%
2019/05/31	0	0.00	3	74.40	75.00	-3	804	-0.37%
2019/05/30	2	73.10	0	0.00	73.20	2	787	0.25%
2019/05/29	1	73.60	0	0.00	73.60	1	780	0.13%
2019/05/28	0	0.00	3	73.83	73.90	-3	774	-0.39%
2019/05/27	3	73.67	2	73.50	73.60	1	771	0.13%
2019/05/23	4	74.55	3	75.00	74.90	1	747	0.13%
2019/05/22	2	74.30	7	75.21	74.40	-5	736	-0.68%
2019/05/20	1	72.30	0	0.00	72.30	1	698	0.14%
2019/05/17	1	72.10	1	72.00	72.70	0	689	0.00%
2019/05/16	1	72.30	1	72.60	72.70	0	679	0.00%
2019/05/15	6	72.95	0	0.00	72.00	6	663	0.90%
2019/05/14	1	69.00	0	0.00	71.60	1	642	0.16%
2019/05/10	3	71.40	15	71.97	70.00	-12	629	-1.91%
2019/05/09	1	69.70	1	69.70	69.60	0	605	0.00%
2019/05/08	12	69.71	0	0.00	69.70	12	602	1.99%
2019/05/07	0	0.00	1	69.90	69.90	-1	600	-0.17%
2019/05/03	2	69.80	6	69.62	69.50	-4	592	-0.67%
2019/04/25	0	0.00	1	67.70	67.60	-1	563	-0.18%
2019/04/23	0	0.00	2	67.10	67.20	-2	563	-0.35%
2019/04/22	0	0.00	5	67.10	66.90	-5	564	-0.89%
2019/04/18	0	0.00	1	66.80	66.80	-1	564	-0.18%
2019/04/15	1	67.50	1	67.40	67.70	0	548	0.00%
2019/04/11	2	67.45	0	0.00	67.50	2	537	0.37%
2019/04/10	2	67.70	0	0.00	67.80	2	531	0.38%
2019/04/09	0	0.00	2	67.80	67.90	-2	526	-0.38%
2019/04/03	1	67.70	0	0.00	67.80	1	518	0.19%
2019/04/02	11	68.30	0	0.00	68.00	11	515	2.13%
2019/04/01	1	67.90	0	0.00	68.00	1	511	0.20%
2019/03/29	1	67.90	0	0.00	67.90	1	500	0.20%
2019/03/28	0	0.00	1	67.50	67.40	-1	488	-0.20%
2019/03/27	1	66.80	0	0.00	67.00	1	478	0.21%
2019/03/25	1	66.60	0	0.00	66.90	1	470	0.21%
2019/03/22	5	67.00	4	67.00	67.30	1	459	0.22%
2019/03/21	2	66.30	0	0.00	66.40	2	433	0.46%
2019/03/19	2	66.00	0	0.00	66.10	2	427	0.47%
2019/03/18	1	65.30	0	0.00	65.90	1	423	0.24%
2019/03/14	8	64.46	0	0.00	64.80	8	376	2.12%
2019/03/13	1	65.20	0	0.00	65.20	1	350	0.29%
2019/03/12	2	65.60	0	0.00	65.60	2	337	0.59%
2019/03/11	0	0.00	2	66.00	66.00	-2	321	-0.62%
2019/03/08	2	66.20	0	0.00	66.00	2	320	0.62%
2019/03/07	3	66.00	0	0.00	66.50	3	320	0.94%
2019/03/06	2	65.65	0	0.00	66.00	2	309	0.65%
2019/02/26	1	65.20	0	0.00	65.30	1	281	0.36%
2019/02/22	4	65.13	0	0.00	65.10	4	278	1.44%
2019/02/21	3	65.37	0	0.00	65.50	3	276	1.09%
2019/02/20	0	0.00	8	65.36	65.40	-8	272	-2.94%
2019/02/14	2	64.55	0	0.00	64.70	2	260	0.77%
2019/02/13	2	64.80	0	0.00	65.00	2	259	0.77%
2019/01/30	4	63.83	0	0.00	64.60	4	264	1.51%
2019/01/28	1	64.00	0	0.00	63.90	1	265	0.38%
2019/01/23	2	63.30	0	0.00	63.30	2	255	0.78%
2019/01/22	2	63.30	0	0.00	63.80	2	253	0.79%
2019/01/15	0	0.00	1	63.20	62.60	-1	246	-0.40%
2019/01/11	0	0.00	2	62.90	62.80	-2	249	-0.80%
2018/12/24	0	0.00	1	61.70	61.40	-1	290	-0.34%
2018/12/21	2	61.25	0	0.00	61.20	2	296	0.67%
2018/12/06	1	61.40	0	0.00	61.40	1	309	0.32%
2018/12/04	1	62.50	0	0.00	62.30	1	315	0.32%
2018/11/21	2	61.25	1	61.60	62.00	1	348	0.29%
2018/11/15	0	61.90	0	0.00	62.00	0	346	0.00%
2018/10/26	0	0.00	3	62.00	61.00	-3	371	-0.81%
2018/10/25	1	60.10	5	60.96	61.30	-4	369	-1.08%
2018/10/24	1	61.10	0	0.00	61.30	1	367	0.27%
2018/10/23	3	62.00	0	0.00	61.70	3	366	0.82%
2018/10/16	0	0.00	1	62.50	62.60	-1	367	-0.27%
2018/10/15	1	61.90	0	0.00	62.00	1	369	0.27%
2018/10/12	0	0.00	1	61.00	61.70	-1	371	-0.27%
2018/10/11	3	61.33	2	61.40	61.00	1	372	0.27%
2018/10/08	0	0.00	1	62.60	62.90	-1	368	-0.27%
2018/10/05	2	62.50	2	62.30	62.50	0	396	0.00%
2018/09/28	0	0.00	1	64.00	64.00	-1	427	-0.23%
2018/09/19	0	0.00	0.1	64.30	64.40	-0.1	459	-0.01%
2018/09/18	0	0.00	0.1	64.70	64.40	-0.1	460	-0.02%
2018/09/10	1	63.20	0	0.00	63.60	1	464	0.22%
2018/09/04	1	65.10	0	0.00	65.70	1	456	0.22%
2018/08/31	1	64.80	0	0.00	64.80	1	463	0.22%
2018/08/29	1	65.10	0	0.00	65.10	1	478	0.21%
2018/08/23	1	63.70	1	63.40	63.30	0	568	0.00%
2018/08/21	0	0.00	1	64.10	64.10	-1	577	-0.17%
2018/08/20	0	0.00	1	64.00	63.80	-1	578	-0.17%
2018/08/15	0	0.00	3	63.40	62.60	-3	575	-0.52%
2018/08/10	3	63.30	1	63.20	63.50	2	563	0.35%
2018/08/06	5	62.40	5	62.20	62.10	0	549	0.00%
2018/08/02	1	62.00	0	0.00	61.90	1	554	0.18%
2018/08/01	1	62.30	0	0.00	62.20	1	563	0.18%
2018/07/24	2	61.50	2	61.60	61.90	0	569	0.00%
2018/07/20	0	0.00	2	61.90	61.70	-2	568	-0.35%
2018/07/17	4	62.58	0	0.00	62.50	4	578	0.69%
2018/07/13	2	66.90	3.1	66.77	66.90	-1.1	569	-0.19%
2018/07/11	1	66.70	1	66.50	66.60	0	539	0.00%
2018/07/10	4	66.15	2	65.85	66.10	2	542	0.37%
2018/07/06	2	65.05	0	0.00	65.30	2	535	0.37%
2018/07/03	0	0.00	9	66.07	65.20	-9	556	-1.62%
2018/07/02	1	66.00	4	66.30	66.40	-3	553	-0.54%
2018/06/22	2	66.50	0	0.00	66.40	2	592	0.34%
2018/06/13	0.1	66.40	1	66.70	66.60	-1	690	-0.14%
2018/06/08	0	0.00	1.2	66.46	66.30	-1.2	708	-0.16%
2018/06/05	0	0.00	1	67.00	66.90	-1	704	-0.14%
2018/06/01	2	68.45	2.1	68.33	67.00	-0.1	693	-0.01%
2018/05/31	1	66.90	4	65.88	66.90	-3	650	-0.46%
2018/05/25	0	0.00	2	64.10	64.00	-2	615	-0.33%
2018/05/23	4	64.00	1	64.00	63.80	3	620	0.48%
2018/05/11	0.1	64.10	1	64.30	64.10	-0.9	639	-0.14%
2018/05/10	5	64.92	0	0.00	64.70	5	636	0.79%
2018/05/07	1	64.50	0	0.00	64.50	1	631	0.16%
2018/05/04	1	64.20	0	0.00	64.20	1	631	0.16%
2018/05/03	1	63.80	0	0.00	63.70	1	631	0.16%
2018/05/02	2	63.90	0	0.00	63.70	2	639	0.31%
2018/04/27	0	0.00	1	63.10	63.00	-1	647	-0.15%
2018/04/25	0.1	63.60	0	0.00	63.70	0.1	658	0.01%
2018/04/24	0.1	63.60	0	0.00	63.60	0.1	665	0.02%
2018/04/23	0.1	64.70	0	0.00	64.60	0.1	673	0.01%
2018/04/20	0.1	64.00	0	0.00	64.20	0.1	668	0.01%
2018/04/13	0	0.00	1	63.30	63.50	-1	663	-0.15%
2018/04/10	1	63.20	0.1	62.80	62.70	0.9	667	0.13%
2018/04/03	0.1	63.70	0	0.00	63.70	0.1	650	0.01%
2018/03/31	1	63.90	0	0.00	63.80	1	648	0.15%
2018/03/30	1	64.50	0.1	64.10	64.10	0.9	643	0.14%
2018/03/23	3	62.00	0	0.00	62.00	3	546	0.55%
2018/03/20	0	0.00	1	62.00	61.70	-1	522	-0.19%
2018/03/14	0.1	61.30	0	0.00	61.60	0.1	482	0.01%
2018/03/06	0.1	59.70	0	0.00	59.90	0.1	480	0.02%
2018/02/27	0	0.00	0.2	60.20	60.50	-0.2	503	-0.03%
2018/02/22	0	0.00	1	60.10	60.10	-1	630	-0.16%
2018/02/12	0	0.00	1	58.30	58.10	-1	636	-0.16%
2018/02/09	1	56.30	1	57.60	58.20	0	636	0.00%
2018/02/06	0.1	57.70	0	0.00	57.90	0.1	640	0.01%
2018/02/05	1	59.50	0.4	59.70	59.70	0.6	626	0.10%
2018/02/01	0.4	59.70	0	0.00	59.80	0.4	629	0.06%
2018/01/31	1	59.30	1	60.00	59.90	0	628	0.00%
2018/01/26	2	60.85	0	0.00	60.70	2	616	0.32%
2018/01/23	1	61.50	0	0.00	61.30	1	620	0.16%
2018/01/22	0	0.00	4	61.30	61.20	-4	613	-0.65%
2018/01/19	1	60.30	0	0.00	60.60	1	607	0.16%
2018/01/17	0	0.00	3	61.70	61.50	-3	594	-0.51%
2018/01/16	1	60.30	0	0.00	60.20	1	580	0.17%
2018/01/15	0	0.00	2	60.60	60.50	-2	579	-0.35%
2018/01/12	1	59.70	0	0.00	59.70	1	572	0.17%
2018/01/10	1	59.00	0	0.00	59.00	1	569	0.18%
2018/01/08	1	59.70	0	0.00	59.60	1	566	0.18%
2018/01/05	0	0.00	45	59.74	59.90	-45	573	-7.85%
2018/01/02	0	0.00	1	59.90	59.80	-1	570	-0.18%

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－28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

新光-台南券商分點個股進出
新光-台南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

新光-台南 券商分點個股進出 新光-台南 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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析