精誠 (6214)-凱基-三重券商分點個股進出

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
▲1.0
漲幅
+0.83%
成交量
285張
產業
上市資訊服務類股
424人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/27	0.1	121.50	0	0.00	121.00	0.1	863	0.01%
2024/05/24	1.3	120.14	0	120.50	121.00	1.2	870	0.14%
2024/05/23	0.1	123.00	0	0.00	122.00	0.1	862	0.01%
2024/05/21	0	123.00	0	0.00	123.00	0	859	0.00%
2024/05/20	0	123.00	0	0.00	123.50	0	857	0.00%
2024/05/14	0	0.00	5	125.40	125.00	-5	855	-0.58%
2024/05/13	0	123.00	0	0.00	122.50	0	846	0.00%
2024/05/10	0	123.78	0	123.50	123.00	0	841	0.00%
2024/05/09	10	125.90	5	129.50	123.00	5	835	0.60%
2024/05/08	1	131.00	6.6	132.23	133.00	-5.6	813	-0.69%
2024/05/07	2	127.50	3	126.83	127.50	-1	787	-0.12%
2024/05/02	3	123.50	0	0.00	123.50	3	769	0.39%
2024/04/24	0	0.00	1	124.50	124.50	-1	769	-0.13%
2024/04/22	1	121.50	1	122.00	120.50	0	759	0.00%
2024/04/19	1	117.00	0	0.00	119.50	1	748	0.13%
2024/04/17	0	0.00	1	121.00	121.00	-1	748	-0.13%
2024/04/16	1	117.00	0	0.00	117.50	1	777	0.13%
2024/04/15	1	119.00	0	0.00	118.50	1	774	0.13%
2024/04/11	0	122.00	0	0.00	121.50	0	799	0.00%
2024/04/10	2	123.00	0	0.00	124.00	2	799	0.25%
2024/04/02	1	119.00	0	0.00	118.50	1	832	0.12%
2024/03/27	0	0.00	5	119.60	120.50	-5	834	-0.60%
2024/03/26	0	120.00	0	0.00	117.50	0	838	0.00%
2024/03/22	2	123.00	1	122.00	122.00	1	833	0.12%
2024/03/20	1	119.00	1	120.00	118.50	0	793	0.00%
2024/03/18	0	0.00	11.4	118.15	119.50	-11.4	781	-1.46%
2024/03/15	0	115.50	0	0.00	116.00	0	753	0.00%
2024/03/13	3	116.00	2	115.00	116.50	1	723	0.14%
2024/03/11	0	0.00	1	114.00	114.00	-1	701	-0.14%
2024/03/08	3	112.33	0	0.00	113.00	3	701	0.43%
2024/03/05	0	0.00	1	115.00	114.50	-1	703	-0.14%
2024/02/27	1	113.00	0	0.00	114.00	1	679	0.15%
2024/02/26	0	114.00	0	0.00	114.00	0	670	0.00%
2024/02/23	1	114.50	0	115.00	114.50	1	673	0.15%
2024/02/22	0	115.50	5	114.50	114.50	-5	673	-0.74%
2024/02/21	1	115.00	0	0.00	115.50	1	671	0.15%
2024/02/20	5	116.50	3	116.50	116.50	2	670	0.30%
2024/02/19	0	116.50	0	0.00	116.00	0	664	0.01%
2024/02/16	3	116.00	0	0.00	116.50	3	666	0.45%
2024/02/02	0	0.00	1	115.00	115.50	-1	663	-0.15%
2024/01/29	0	113.50	0	0.00	114.00	0	658	0.00%
2024/01/26	1	114.00	0	0.00	113.00	1	666	0.15%
2024/01/19	1	113.00	0	0.00	113.00	1	671	0.15%
2024/01/18	0	0.00	4	114.38	116.00	-4	662	-0.60%
2024/01/16	1	112.00	0	0.00	112.00	1	642	0.16%
2024/01/12	0	113.50	0	0.00	113.50	0	650	0.00%
2024/01/11	3	114.00	0	0.00	115.00	3	654	0.46%
2024/01/10	2	115.50	0	0.00	115.00	2	661	0.30%
2024/01/09	0	0.00	2.5	115.44	115.00	-2.5	635	-0.40%
2024/01/08	0.1	115.50	0	0.00	115.50	0.1	642	0.02%
2024/01/05	5	116.00	7	117.14	116.00	-2	639	-0.31%
2024/01/03	1	117.50	1	116.50	114.00	0	635	0.00%
2024/01/02	0	0.00	2.1	118.00	117.50	-2.1	627	-0.33%
2023/12/22	0	0.00	10	113.50	113.00	-10	611	-1.64%
2023/12/21	0	0.00	5	113.00	113.00	-5	606	-0.82%
2023/12/20	0	0.00	8	112.88	113.00	-8	599	-1.33%
2023/12/14	1	109.50	0	0.00	110.50	1	573	0.17%
2023/12/11	10	109.00	0	0.00	109.00	10	561	1.78%
2023/12/01	0	0.00	0	106.50	107.50	0	612	0.00%
2023/11/29	0	0.00	1	105.00	105.50	-1	603	-0.17%
2023/11/28	0	0.00	1	104.00	104.00	-1	603	-0.17%
2023/11/27	1	102.00	0	0.00	102.00	1	608	0.16%
2023/11/22	0	0.00	1	104.00	103.50	-1	622	-0.16%
2023/11/20	1	102.00	0	102.50	102.50	1	646	0.15%
2023/11/17	0	103.00	1	103.00	102.50	-1	654	-0.15%
2023/11/09	1	102.00	0	0.00	102.00	1	698	0.14%
2023/11/08	1	102.50	0	0.00	103.00	1	714	0.14%
2023/11/07	1	102.00	0	102.50	102.00	1	721	0.13%
2023/11/06	0	0.00	1	105.00	103.00	-1	746	-0.13%
2023/11/03	3	103.49	3	102.00	101.50	0	750	0.00%
2023/11/02	5	100.60	3	100.50	100.00	2	764	0.26%
2023/10/30	0	0.00	3	102.00	102.00	-3	886	-0.34%
2023/10/27	0	0.00	3	102.00	101.00	-3	968	-0.31%
2023/10/26	3	102.00	0	0.00	101.50	3	1,144	0.26%
2023/10/24	1	101.50	0	0.00	102.00	1	1,279	0.08%
2023/10/23	1	101.00	0	0.00	100.50	1	1,508	0.07%
2023/10/20	1	102.50	0	0.00	103.00	1	1,650	0.06%
2023/10/17	1	108.00	0	0.00	107.50	1	1,811	0.06%
2023/10/16	0	0.00	2	109.00	109.50	-2	1,833	-0.11%
2023/10/11	0	0.00	2	107.50	106.50	-2	1,867	-0.11%
2023/10/06	0	0.00	1	107.00	107.00	-1	1,872	-0.05%
2023/10/05	0	0.00	1	106.50	105.50	-1	1,873	-0.05%
2023/10/04	1	104.00	0.1	104.58	106.00	0.9	1,873	0.05%
2023/09/28	0	105.00	1	106.00	106.00	-1	1,897	-0.05%
2023/09/21	0	0.00	1	104.00	104.50	-1	1,986	-0.05%
2023/09/20	1	103.50	0.1	104.50	104.50	0.9	2,008	0.04%
2023/09/19	0.1	105.61	0	0.00	105.00	0.1	2,037	0.00%
2023/09/18	0	0.00	5	105.50	106.00	-5	2,063	-0.24%
2023/09/15	0	0.00	5	105.50	107.50	-5	2,118	-0.24%
2023/09/14	0	0.00	1	106.00	106.00	-1	2,185	-0.05%
2023/09/13	0	0.00	0.5	105.00	105.50	-0.5	2,246	-0.02%
2023/09/12	4	104.50	1	103.00	105.50	3	2,378	0.13%
2023/09/11	5.1	103.71	6	103.67	103.50	-1	2,462	-0.04%
2023/09/08	1	111.00	1	111.50	112.00	0	2,502	0.00%
2023/09/06	0	0.00	1	112.00	112.50	-1	2,584	-0.04%
2023/09/05	0	0.00	4	110.88	111.50	-4	2,597	-0.15%
2023/09/01	2	110.00	0	0.00	109.50	2	2,648	0.08%
2023/08/31	0	0.00	1	110.50	112.50	-1	2,686	-0.04%
2023/08/28	1	107.50	1	110.50	107.50	0	2,982	0.00%
2023/08/25	3	109.67	1	111.50	109.50	2	2,996	0.07%
2023/08/24	2	112.00	4.1	112.75	113.00	-2.1	3,022	-0.07%
2023/08/23	0.1	110.25	4	110.50	111.00	-3.9	3,048	-0.13%
2023/08/22	1	108.00	0	0.00	109.50	1	3,093	0.03%
2023/08/18	0	0.00	6	110.50	109.00	-6	3,115	-0.19%
2023/08/17	1	107.00	1	110.50	110.50	0	3,126	0.00%
2023/08/14	0	0.00	1	106.50	106.00	-1	3,304	-0.03%
2023/08/11	1.1	110.05	0	0.00	109.50	1.1	3,336	0.03%
2023/08/10	2	110.00	0	0.00	110.00	2	3,363	0.06%
2023/08/09	0.1	113.00	0	0.00	113.00	0.1	3,386	0.00%
2023/08/08	0.2	113.50	0	0.00	113.50	0.2	3,388	0.01%
2023/08/07	8	114.06	2	115.00	115.50	6	3,394	0.18%
2023/08/02	1.1	111.50	1	114.00	111.00	0.1	3,367	0.00%
2023/08/01	17.4	114.24	3	112.50	112.50	14.4	3,403	0.42%
2023/07/31	6	117.00	7	117.64	117.50	-1	3,353	-0.03%
2023/07/28	0	0.00	1	109.50	112.50	-1	3,220	-0.03%
2023/07/27	8	114.44	7	113.71	112.50	1	3,182	0.03%
2023/07/26	16.6	114.75	1	111.00	111.00	15.6	3,086	0.50%
2023/07/25	3	110.56	6	115.25	118.00	-3	2,854	-0.11%
2023/07/24	5	109.50	0	0.00	107.50	5	2,701	0.19%
2023/07/21	0.1	112.00	1	110.00	112.00	-0.9	2,618	-0.03%
2023/07/20	0	0.00	7	101.50	104.50	-7	2,535	-0.28%
2023/07/19	7	104.50	0	0.00	103.00	7	2,511	0.28%
2023/07/18	1	106.00	0	0.00	106.50	1	2,489	0.04%
2023/07/17	0	0.00	1	103.50	103.00	-1	2,446	-0.04%
2023/07/14	0	0.00	1	104.00	104.50	-1	2,435	-0.04%
2023/07/13	0	0.00	0	102.00	103.00	0	2,427	0.00%
2023/07/12	1	104.00	0	0.00	102.50	1	2,422	0.04%
2023/07/10	1	103.00	2	103.50	103.00	-1	2,405	-0.04%
2023/07/07	0	0.00	1	106.00	105.00	-1	2,388	-0.04%
2023/07/06	1	107.50	0	0.00	106.00	1	2,375	0.04%
2023/07/05	1	107.50	2.5	108.70	108.50	-1.5	2,363	-0.06%
2023/07/04	0	0.00	1	108.00	108.50	-1	2,351	-0.04%
2023/07/03	0	0.00	1	110.00	110.00	-1	2,327	-0.04%
2023/06/29	0	0.00	3	107.00	107.00	-3	2,278	-0.13%
2023/06/28	1	106.00	0	0.00	105.50	1	2,258	0.04%
2023/06/27	2	104.25	1	105.50	103.50	1	2,231	0.04%
2023/06/26	2	106.25	0	106.00	106.00	2	2,201	0.09%
2023/06/21	1	109.00	0	0.00	108.50	1	2,177	0.05%
2023/06/19	1	116.00	4	116.13	117.00	-3	2,055	-0.15%
2023/06/16	2	115.00	12	113.17	114.00	-10	2,014	-0.50%
2023/06/15	4	112.25	3	112.65	112.00	1	1,879	0.05%
2023/06/14	0	0.00	6	106.67	108.00	-6	1,799	-0.33%
2023/06/13	1	104.00	6	103.17	103.50	-5	1,717	-0.29%
2023/06/12	1	101.00	11	101.27	100.50	-10	1,659	-0.60%
2023/06/09	7	99.64	0	0.00	99.50	7	1,624	0.43%
2023/06/08	12	99.86	0	0.00	99.50	12	1,607	0.75%
2023/06/07	11	101.05	0	0.00	101.50	11	1,583	0.69%
2023/06/06	1	100.01	0	0.00	100.50	1	1,555	0.06%
2023/06/05	11	105.05	1.3	112.00	102.00	9.7	1,511	0.64%
2023/06/02	0	0.00	4	110.00	110.00	-4	1,283	-0.31%
2023/06/01	1	100.00	0	0.00	100.00	1	1,212	0.08%
2023/05/30	1	102.00	0	0.00	98.80	1	1,170	0.09%
2023/05/29	0	0.00	1	101.50	101.00	-1	1,133	-0.09%
2023/05/26	1.1	99.78	1	98.20	98.00	0.1	1,084	0.01%
2023/05/23	4.1	97.15	2	97.75	97.60	2.1	992	0.21%
2023/05/22	1	96.30	6	96.17	96.20	-5	966	-0.52%
2023/05/19	5.1	95.30	2	95.30	94.80	3.1	943	0.32%
2023/05/18	15	99.32	21	99.59	98.00	-6	881	-0.68%
2023/05/17	0	0.00	5	93.74	94.00	-5	744	-0.67%
2023/05/16	1	92.00	1.3	93.38	92.30	-0.3	693	-0.04%
2023/05/15	4	92.94	1	92.80	91.20	3	654	0.46%
2023/05/12	1	91.00	3	91.00	90.40	-2	602	-0.33%
2023/05/11	3	91.13	2	90.70	89.70	1	586	0.17%
2023/05/09	4	90.10	3	90.23	90.00	1	540	0.18%
2023/05/08	1.3	90.26	2	90.45	89.30	-0.7	488	-0.14%
2023/05/04	0	0.00	6	86.22	85.40	-6	373	-1.61%
2023/05/03	1	82.70	1	82.10	82.20	0	328	0.00%
2023/05/02	0	0.00	1	82.90	82.80	-1	327	-0.31%
2023/04/27	1	80.00	0	0.00	80.10	1	322	0.31%
2023/04/25	1	79.80	0	0.00	79.00	1	322	0.31%
2023/04/21	5	79.16	0	0.00	78.80	5	321	1.55%
2023/04/18	2	81.80	0	0.00	81.70	2	316	0.63%
2023/04/13	0	0.00	3	80.40	80.30	-3	296	-1.01%
2023/04/12	1	80.00	0	0.00	80.10	1	292	0.34%
2023/03/28	0	78.90	0	0.00	78.50	0	356	0.00%
2023/03/24	1	78.30	0	0.00	78.40	1	378	0.26%
2023/03/23	2	79.05	0	0.00	78.80	2	386	0.52%
2023/03/21	2	78.80	11	79.75	79.60	-9	400	-2.25%
2023/03/13	2.5	75.28	0	0.00	75.30	2.5	362	0.69%
2023/03/10	1	76.60	0	0.00	76.00	1	353	0.28%
2023/03/09	2	77.80	0.8	77.20	77.60	1.2	350	0.36%
2023/03/08	0	0.00	2	78.30	78.30	-2	351	-0.57%
2023/03/07	0	0.00	3	78.00	78.00	-3	349	-0.86%
2023/03/06	0	0.00	0	77.00	77.00	0	348	0.00%
2023/03/02	0	75.90	1	76.20	76.40	-1	348	-0.29%
2023/03/01	0	75.30	0	0.00	75.90	0	348	0.00%
2023/02/23	0	0.00	0	75.90	75.50	0	346	0.00%
2023/02/20	0	75.73	0	0.00	75.80	0	348	0.00%
2023/02/13	0.2	74.90	0	0.00	75.00	0.2	370	0.06%
2023/02/10	2	74.90	0	0.00	74.60	2	376	0.53%
2023/02/09	0	0.00	3	75.60	75.30	-3	376	-0.80%
2023/02/08	0.1	75.55	4	75.45	75.30	-3.9	380	-1.03%
2023/02/07	0	0.00	2	75.20	74.90	-2	383	-0.52%
2023/02/06	1	74.90	0	0.00	74.90	1	385	0.26%
2023/02/03	0	0.00	2	75.20	75.40	-2	393	-0.51%
2023/01/31	1	74.00	0	0.00	74.30	1	418	0.24%
2023/01/30	0	0.00	5	73.80	74.40	-5	423	-1.18%
2023/01/17	0	0.00	0.5	72.90	73.00	-0.5	424	-0.12%
2023/01/11	4	73.35	0	0.00	72.10	4	476	0.84%
2023/01/09	0	0.00	1	71.60	71.70	-1	485	-0.21%
2023/01/05	1	71.40	1	71.50	71.30	0	504	0.00%
2022/12/27	1	71.40	0	0.00	71.20	1	504	0.20%
2022/12/22	0	0.00	1	69.50	70.20	-1	474	-0.21%
2022/12/21	0.1	69.50	0	0.00	68.80	0.1	466	0.02%
2022/12/16	5	68.80	0	0.00	68.70	5	429	1.16%
2022/12/15	0	0.00	10	69.88	69.50	-10	415	-2.41%
2022/12/14	0	0.00	5	69.50	69.60	-5	401	-1.25%
2022/12/07	0	0.00	0	69.00	68.60	0	363	0.00%
2022/12/06	1	69.80	0	0.00	69.10	1	360	0.28%
2022/11/29	1	68.10	0	0.00	68.50	1	351	0.28%
2022/11/28	1	68.10	0	0.00	68.20	1	349	0.29%
2022/11/25	1	68.10	0	0.00	68.40	1	348	0.29%
2022/10/28	1	66.10	0	0.00	65.10	1	271	0.37%
2022/10/25	1	65.80	0	0.00	66.20	1	247	0.40%
2022/10/21	0	0.00	7	64.41	64.80	-7	232	-3.01%
2022/10/19	0	0.00	1	67.50	67.00	-1	194	-0.51%
2022/10/18	0.2	67.60	0	0.00	68.00	0.2	182	0.12%
2022/10/13	0.1	64.80	0	0.00	64.40	0.1	144	0.07%
2022/10/07	0.2	67.50	0	0.00	67.00	0.2	134	0.13%
2022/09/16	0.1	71.60	0	0.00	71.40	0.1	128	0.04%
2022/09/02	1	73.10	0	0.00	72.90	1	188	0.53%
2022/08/15	0	0.00	1	72.40	72.40	-1	196	-0.50%
2022/07/18	0	72.70	0	0.00	72.00	0	219	0.00%
2022/07/13	0	0.00	0	72.00	72.20	0	218	0.00%
2022/07/08	2	71.20	0	0.00	71.00	2	220	0.91%
2022/07/06	5	70.50	0	0.00	70.70	5	230	2.17%
2022/06/30	0.1	70.90	0	0.00	71.30	0.1	230	0.04%
2022/06/29	0.1	72.00	0	0.00	71.80	0.1	228	0.04%
2022/06/22	1	75.40	0	0.00	75.20	1	230	0.43%
2022/06/21	1	75.80	0	0.00	75.90	1	222	0.45%
2022/06/16	0	0.00	0.1	77.50	77.50	-0.1	202	-0.06%
2022/05/19	0	0.00	0	77.20	77.20	0	284	0.00%
2022/05/18	0	0.00	1	77.70	77.70	-1	291	-0.34%
2022/05/16	0	77.80	0	0.00	77.30	0	310	0.00%
2022/05/12	3	75.40	0	0.00	75.00	3	325	0.92%
2022/05/10	1	77.60	1	78.20	78.20	0	322	0.00%
2022/05/06	1	79.60	0	0.00	80.20	1	323	0.31%
2022/04/29	0	0.00	0.3	80.03	80.70	-0.3	327	-0.09%
2022/04/21	2	81.80	0.1	81.70	81.90	1.9	315	0.60%
2022/04/19	0	81.22	0	0.00	81.50	0	317	0.01%
2022/04/07	0	0.00	0.8	80.60	81.20	-0.8	304	-0.25%
2022/03/25	1	81.30	0	0.00	80.90	1	300	0.33%
2022/03/23	0	0.00	1	80.50	80.60	-1	313	-0.32%
2022/03/22	2	80.30	0	0.00	80.30	2	323	0.62%
2022/03/14	0	82.20	0	0.00	81.00	0	302	0.00%
2022/03/03	0	0.00	5	82.60	82.70	-5	288	-1.73%
2022/03/02	1	82.80	0	0.00	82.70	1	290	0.34%
2022/02/24	2	82.80	0	0.00	82.70	2	285	0.70%
2022/02/16	0	0.00	3	83.40	83.50	-3	265	-1.13%
2022/02/11	0	0.00	3	84.30	84.20	-3	246	-1.22%
2022/02/10	0	0.00	3	84.50	84.40	-3	245	-1.22%
2022/01/24	1	84.50	0	0.00	84.90	1	244	0.41%
2022/01/12	1	85.00	0	0.00	85.50	1	256	0.39%
2021/12/22	0	0.00	3	84.10	84.40	-3	268	-1.12%
2021/12/21	0	0.00	1	84.00	84.50	-1	270	-0.37%
2021/12/14	1	84.70	0	85.20	84.60	1	234	0.42%
2021/12/13	1	85.10	0	0.00	85.00	1	231	0.43%
2021/12/03	0	0.00	0	87.00	86.10	0	226	-0.01%
2021/11/08	0	0.00	3	85.80	86.80	-3	212	-1.41%
2021/11/03	0	0.00	145	85.63	86.40	-145	213	-67.98%	大賣/鉅額交易
2021/11/01	0	0.00	1.6	85.87	86.00	-1.6	216	-0.72%
2021/10/29	0	0.00	5	86.12	86.30	-5	217	-2.30%
2021/10/21	1	85.60	0	0.00	88.00	1	239	0.42%
2021/10/20	0	0.00	2	86.10	86.60	-2	228	-0.88%
2021/09/29	2	86.85	0	0.00	87.20	2	393	0.51%
2021/09/27	0	0.00	2	87.10	87.10	-2	401	-0.50%
2021/09/24	0	0.00	1	87.00	86.80	-1	402	-0.25%
2021/09/13	1	86.70	0	0.00	87.30	1	419	0.24%
2021/09/06	2	86.00	0	0.00	85.70	2	424	0.47%
2021/09/03	0	86.00	0	0.00	86.00	0	424	0.00%
2021/09/02	0	86.40	0	0.00	85.90	0	424	0.00%
2021/09/01	0	86.10	0	0.00	85.90	0	425	0.00%
2021/08/27	0	87.00	0	0.00	86.10	0	427	0.00%
2021/08/19	0	85.00	1	83.90	83.90	-1	443	-0.23%
2021/08/18	0	0.00	1	84.20	85.10	-1	441	-0.23%
2021/08/16	1	84.70	0	0.00	84.70	1	442	0.23%
2021/08/13	0	0.00	3	85.70	85.60	-3	441	-0.68%
2021/08/06	0	86.90	0	0.00	86.50	0	474	0.00%
2021/08/05	1	86.70	2	86.45	86.70	-1	482	-0.21%
2021/08/03	0	0.00	0.8	87.80	87.90	-0.8	506	-0.16%
2021/07/28	0	0.00	2.4	85.87	86.20	-2.4	515	-0.47%
2021/07/23	0	0.00	1	87.50	87.40	-1	529	-0.19%
2021/07/22	0	0.00	2.6	88.45	87.90	-2.6	528	-0.49%
2021/07/21	0	0.00	1	86.50	87.80	-1	525	-0.19%
2021/07/16	1	86.00	0	0.00	86.00	1	520	0.19%
2021/07/14	3	89.97	0	0.00	89.90	3	491	0.61%
2021/07/12	1	91.60	0	0.00	91.50	1	470	0.21%
2021/07/09	2	91.40	0	0.00	92.00	2	464	0.43%
2021/07/07	1	91.50	0	0.00	91.50	1	456	0.22%
2021/07/05	2	90.55	0	0.00	90.50	2	451	0.44%
2021/06/30	1	90.40	0	0.00	90.40	1	447	0.22%
2021/06/28	1	90.30	0	0.00	90.30	1	450	0.22%
2021/06/25	0	0.00	1	89.50	89.40	-1	447	-0.22%
2021/06/24	1.2	87.66	0	0.00	87.70	1.2	443	0.28%
2021/06/22	1	87.70	0	0.00	87.60	1	446	0.22%
2021/06/18	3	89.40	0	0.00	89.00	3	444	0.67%
2021/06/11	1	88.20	0	0.00	88.20	1	481	0.21%
2021/06/01	1	87.90	0	0.00	88.50	1	501	0.20%
2021/05/31	1.1	87.05	0	0.00	87.70	1.1	502	0.22%
2021/05/24	0.1	87.00	0	0.00	86.40	0.1	512	0.02%
2021/05/17	1.1	87.49	0	0.00	85.90	1.1	529	0.21%
2021/05/14	1	87.40	0	0.00	88.00	1	521	0.19%
2021/05/13	0	0.00	3	84.23	85.70	-3	512	-0.59%
2021/05/12	12	85.99	0	0.00	86.10	12	505	2.38%
2021/05/11	1.1	89.85	5	89.10	88.20	-3.9	488	-0.80%
2021/05/07	0	0.00	2	90.75	91.20	-2	487	-0.41%
2021/05/06	2	91.15	0	0.00	90.90	2	484	0.41%
2021/05/05	31	89.35	0	0.00	89.00	31	476	6.50%
2021/05/04	0.1	89.00	0	0.00	88.60	0.1	482	0.02%
2021/05/03	4.1	91.29	0	0.00	90.90	4.1	485	0.84%
2021/04/29	0.1	91.10	1	91.10	91.70	-1	485	-0.20%
2021/04/27	0.2	91.30	5	91.60	91.30	-4.9	498	-0.97%
2021/04/23	0.1	90.00	4	90.23	90.90	-3.9	495	-0.79%
2021/04/22	0.1	91.10	10	90.56	89.80	-9.9	497	-1.99%
2021/04/20	5	90.80	0	0.00	90.70	5	486	1.03%
2021/04/19	1	90.80	1.1	90.79	91.00	-0.1	486	-0.03%
2021/04/15	4	87.70	0	0.00	87.90	4	480	0.83%
2021/04/14	0.1	87.50	0	0.00	87.30	0.1	477	0.02%
2021/04/13	7	87.74	0	0.00	87.30	7	483	1.45%
2021/04/12	6	87.92	0	0.00	87.70	6	486	1.23%
2021/04/09	0.3	87.53	2	86.90	86.90	-1.7	485	-0.35%
2021/04/08	2	87.20	0	0.00	87.50	2	482	0.41%
2021/04/07	0	0.00	3	87.50	87.20	-3	485	-0.62%
2021/04/06	35	87.78	0	0.00	87.50	35	484	7.22%
2021/04/01	40	87.80	0	0.00	87.90	40	485	8.24%
2021/03/31	40	88.25	1	87.80	87.60	39	489	7.97%
2021/03/30	0	0.00	1	87.90	88.20	-1	488	-0.20%
2021/03/26	0	0.00	1	87.80	87.80	-1	498	-0.20%
2021/03/22	0	0.00	1	88.30	88.20	-1	564	-0.18%
2021/03/19	0	87.60	2	88.10	87.80	-2	570	-0.35%
2021/03/18	0	0.00	3	88.00	87.60	-3	552	-0.54%
2021/03/17	0	0.00	6	87.60	87.20	-6	551	-1.09%
2021/03/16	0	0.00	1	87.10	87.40	-1	555	-0.18%
2021/03/15	1	87.30	0	0.00	87.50	1	554	0.18%
2021/03/12	0	0.00	1	86.50	86.70	-1	551	-0.18%
2021/03/11	0	0.00	4	86.10	85.90	-4	554	-0.72%
2021/03/04	1	85.80	0	0.00	86.30	1	552	0.18%
2021/03/02	2	85.80	0	0.00	85.60	2	549	0.36%
2021/02/26	0	0.00	1	85.50	85.80	-1	551	-0.18%
2021/02/25	2	86.50	0	0.00	86.50	2	548	0.36%
2021/02/24	1	86.70	1	86.50	86.40	0	547	0.00%
2021/02/23	2	86.10	0	0.00	86.30	2	545	0.37%
2021/02/22	3	86.10	0	0.00	85.80	3	543	0.55%
2021/02/18	2	85.60	0	0.00	85.80	2	536	0.37%
2021/02/05	0	0.00	1	84.30	84.30	-1	522	-0.19%
2021/02/03	0	0.00	2	84.40	84.40	-2	523	-0.38%
2021/02/02	0	84.20	0	0.00	83.60	0	527	0.00%
2021/01/22	0	0.00	0.1	85.40	85.80	-0.1	493	-0.03%
2021/01/21	1	85.00	0	0.00	84.90	1	487	0.20%
2021/01/20	0	0.00	3	85.30	85.20	-3	478	-0.63%
2021/01/18	1	85.80	2	86.00	86.00	-1	465	-0.21%
2021/01/15	0	0.00	1	86.30	86.40	-1	461	-0.22%
2021/01/13	2	86.95	0.1	87.50	86.80	1.9	456	0.42%
2021/01/11	2	87.60	0	0.00	87.50	2	444	0.45%
2021/01/08	0	0.00	5	86.02	86.60	-5	437	-1.14%
2021/01/06	2	87.50	0	0.00	87.30	2	426	0.47%
2020/12/31	3	87.53	0	0.00	87.70	3	419	0.72%
2020/12/29	0	0.00	6	87.33	87.40	-6	416	-1.44%
2020/12/24	1	86.70	0	0.00	86.70	1	406	0.25%
2020/12/22	2	88.60	0	0.00	87.20	2	402	0.50%
2020/12/18	0	0.00	2	86.70	87.00	-2	391	-0.51%
2020/12/17	5	87.30	0	0.00	87.10	5	379	1.32%
2020/12/16	0	0.00	0.6	86.70	87.50	-0.6	353	-0.18%
2020/12/14	2	86.50	0	0.00	86.50	2	334	0.60%
2020/12/04	0	0.00	1	84.50	84.10	-1	324	-0.31%
2020/12/02	0	0.00	5	83.50	83.60	-5	335	-1.49%
2020/11/24	1	84.30	0	0.00	84.50	1	357	0.28%
2020/11/23	0	0.00	0.1	83.70	84.30	-0.1	359	-0.04%
2020/11/17	0	0.00	1	83.10	83.00	-1	437	-0.23%
2020/11/16	2	83.35	0	0.00	82.90	2	461	0.43%
2020/11/12	10	82.50	0	0.00	82.70	10	485	2.06%
2020/10/21	0	0.00	2	82.20	81.90	-2	613	-0.33%
2020/10/20	0	0.00	1	82.00	82.00	-1	625	-0.16%
2020/10/15	0	0.00	0	82.10	81.60	0	660	0.00%
2020/10/14	0	0.00	0.3	82.00	82.10	-0.3	692	-0.04%
2020/10/12	1	82.10	0	0.00	81.80	1	709	0.14%
2020/10/06	1	81.80	0	0.00	82.40	1	796	0.13%
2020/09/29	0.3	82.10	0	0.00	82.10	0.3	894	0.03%
2020/09/25	1	82.00	0	0.00	81.50	1	948	0.11%
2020/09/24	0	0.00	1	82.20	81.60	-1	971	-0.10%
2020/09/21	1	85.00	0	0.00	85.10	1	1,001	0.10%
2020/09/16	1	84.30	0	0.00	84.00	1	1,038	0.10%
2020/09/15	1	84.50	0	0.00	84.80	1	1,062	0.09%
2020/09/07	0	0.00	6	83.42	83.30	-6	1,169	-0.51%
2020/09/04	0	0.00	0.1	84.50	84.50	-0.1	1,171	-0.01%
2020/09/03	2	85.30	0	0.00	85.50	2	1,173	0.17%
2020/08/27	0	0.00	2	85.10	85.10	-2	1,194	-0.17%
2020/08/25	5	87.90	1	87.00	87.00	4	1,195	0.33%
2020/08/24	20	87.29	5	87.62	87.70	15	1,195	1.25%
2020/08/21	1	84.40	1	84.80	84.40	0	1,156	0.00%
2020/08/20	0	0.00	0	82.70	82.60	0	1,144	0.00%
2020/08/19	0	0.00	5	84.20	84.00	-5	1,122	-0.45%
2020/08/18	5	83.84	0.5	83.70	83.70	4.5	1,105	0.40%
2020/08/11	0	0.00	1	83.60	83.50	-1	1,092	-0.09%
2020/08/07	0	0.00	2	83.50	83.60	-2	1,079	-0.19%
2020/08/06	0	0.00	2	81.90	82.00	-2	1,055	-0.19%
2020/08/05	1	81.10	6.3	80.98	81.00	-5.3	1,054	-0.51%
2020/08/04	1	80.40	0	0.00	80.40	1	1,070	0.09%
2020/08/03	1	81.10	0	0.00	80.20	1	1,112	0.09%
2020/07/29	0	0.00	1	80.20	79.90	-1	1,110	-0.09%
2020/07/28	1	79.60	0	0.00	80.50	1	1,107	0.09%
2020/07/27	2	81.00	9	80.79	80.00	-7	1,101	-0.64%
2020/07/24	1	82.20	0	0.00	81.00	1	1,094	0.09%
2020/07/22	2	82.10	0	0.00	82.20	2	1,105	0.18%
2020/07/21	3	83.53	1	83.20	82.70	2	1,098	0.18%
2020/07/20	0	0.00	1	83.00	83.30	-1	1,080	-0.09%
2020/07/15	0	0.00	2	81.50	81.20	-2	1,057	-0.19%
2020/07/14	0	0.00	1	81.10	80.90	-1	1,060	-0.09%
2020/07/13	4	84.13	0	0.00	83.10	4	1,044	0.38%
2020/07/10	1	88.70	4	88.65	88.30	-3	1,005	-0.30%
2020/07/09	0	0.00	3	88.93	89.20	-3	973	-0.31%
2020/07/08	1	87.80	7	88.03	89.50	-6	950	-0.63%
2020/07/07	0	0.00	4	87.85	87.80	-4	919	-0.44%
2020/07/06	3	86.40	5	86.96	87.10	-2	898	-0.22%
2020/07/03	14	85.59	1	85.00	85.20	13	873	1.49%
2020/07/01	2	82.60	1	82.40	82.50	1	844	0.12%
2020/06/24	1	81.30	0	0.00	81.20	1	825	0.12%
2020/06/22	0	0.00	2	79.55	80.30	-2	813	-0.25%
2020/06/19	1	80.90	0	0.00	78.50	1	802	0.12%
2020/06/18	2	80.40	0.1	80.40	80.40	1.9	724	0.27%
2020/06/16	3	80.40	0	0.00	80.20	3	744	0.40%
2020/06/11	0	0.00	2	80.35	80.10	-2	786	-0.25%
2020/06/10	0	0.00	1	81.30	81.20	-1	796	-0.13%
2020/06/08	4	81.55	3	81.73	81.90	1	838	0.12%
2020/06/05	3	80.47	2	80.75	80.70	1	829	0.12%
2020/06/04	1	79.50	0	0.00	79.70	1	831	0.12%
2020/06/03	3	79.53	0	0.00	79.40	3	840	0.36%
2020/06/02	1	79.80	0	0.00	79.50	1	833	0.12%
2020/06/01	2	80.20	0	0.00	79.80	2	831	0.24%
2020/05/27	1	78.20	0	0.00	78.80	1	829	0.12%
2020/05/19	1	78.50	0	0.00	78.50	1	846	0.12%
2020/05/15	0	0.00	5.1	78.00	77.60	-5.1	848	-0.60%
2020/05/13	0	0.00	6	78.60	79.20	-6	853	-0.70%
2020/05/12	0	0.00	1	78.10	78.20	-1	861	-0.12%
2020/05/11	1	78.50	0	0.00	78.30	1	857	0.12%
2020/05/08	3	78.67	1	78.80	78.40	2	841	0.24%
2020/05/07	2	81.50	0	0.00	81.00	2	802	0.25%
2020/04/29	1	80.80	0	0.00	80.20	1	827	0.12%
2020/04/17	1	79.50	1	79.40	79.20	0	916	0.00%
2020/04/16	0	0.00	3	77.77	78.20	-3	907	-0.33%
2020/04/15	1	77.00	3	78.00	79.20	-2	900	-0.22%
2020/04/14	1	76.70	5	77.10	76.50	-4	880	-0.45%
2020/04/13	1	76.10	0	0.00	75.90	1	874	0.11%
2020/04/08	6	76.00	4	75.30	75.80	2	864	0.23%
2020/04/07	0	0.00	1	76.20	75.70	-1	860	-0.12%
2020/04/06	1	75.30	0	0.00	75.40	1	855	0.12%
2020/03/31	1	73.70	1	73.10	73.60	0	833	0.00%
2020/03/27	1	73.40	0	0.00	73.00	1	819	0.12%
2020/03/25	2	73.35	0	0.00	72.70	2	805	0.25%
2020/03/23	1	71.00	0	0.00	71.00	1	779	0.13%
2020/03/20	0	0.00	1	71.50	71.80	-1	771	-0.13%
2020/03/16	0	74.80	2	75.00	74.50	-2	690	-0.29%
2020/03/13	1	71.80	1	70.60	74.40	0	671	0.00%
2020/03/12	1	75.60	0	0.00	75.50	1	643	0.16%
2020/03/11	1	79.50	0	0.00	79.30	1	613	0.16%
2020/03/10	1	79.20	0	0.00	80.40	1	604	0.17%
2020/03/09	0	0.00	3	78.70	78.60	-3	592	-0.51%
2020/03/06	0	0.00	2	80.45	80.20	-2	586	-0.34%
2020/03/04	1	80.20	0	0.00	80.20	1	587	0.17%
2020/03/03	2	81.60	0	0.00	81.00	2	584	0.34%
2020/02/27	0	0.00	1	79.40	79.40	-1	555	-0.18%
2020/02/26	0	0.00	1	79.30	79.30	-1	552	-0.18%
2020/02/25	0	0.00	2	79.40	79.30	-2	550	-0.36%
2020/02/21	4	80.05	0	0.00	80.00	4	543	0.74%
2020/02/19	1	81.10	0	0.00	81.40	1	538	0.19%
2020/02/18	2	81.00	1	81.20	81.20	1	538	0.19%
2020/02/17	1	81.80	2	81.30	81.10	-1	536	-0.19%
2020/02/14	2.1	82.86	2	82.30	82.30	0.1	532	0.02%
2020/02/13	1	80.50	1	81.70	81.40	0	516	0.00%
2020/02/12	0	0.00	1	80.00	80.00	-1	506	-0.20%
2020/02/11	0	0.00	1	79.80	80.00	-1	507	-0.20%
2020/02/10	1	78.60	0	0.00	78.90	1	508	0.20%
2020/02/07	0	0.00	2	79.30	79.10	-2	508	-0.39%
2020/02/06	0	0.00	7	79.44	80.30	-7	506	-1.38%
2020/02/05	1	79.40	0	0.00	78.90	1	508	0.20%
2020/02/04	2	80.00	1	80.20	80.20	1	505	0.20%
2020/02/03	1	80.20	0	0.00	80.00	1	510	0.20%
2020/01/31	8	80.54	2	80.50	81.00	6	499	1.20%
2020/01/30	0	0.00	49	79.46	80.10	-49	479	-10.22%
2020/01/20	2	82.10	3.4	83.51	82.40	-1.4	443	-0.32%
2020/01/17	2	79.95	9	79.90	81.90	-7	407	-1.72%
2020/01/16	3	77.10	1	76.40	77.10	2	355	0.56%
2020/01/09	1	74.60	0	0.00	74.30	1	369	0.27%
2020/01/08	0	0.00	1	73.80	74.30	-1	371	-0.27%
2020/01/02	1	75.60	0	0.00	75.40	1	370	0.27%
2019/12/30	40	75.95	0	0.00	75.60	40	369	10.81%
2019/12/27	1	75.40	0	0.00	75.40	1	368	0.27%
2019/12/25	0	0.00	0	75.40	75.50	0	372	0.00%
2019/12/17	1	75.30	0	0.00	75.10	1	380	0.26%
2019/12/16	10	74.70	5	74.70	74.50	5	377	1.32%
2019/12/12	0	0.00	0	74.60	74.60	0	374	-0.01%
2019/12/06	1	74.60	0	0.00	74.70	1	392	0.25%
2019/12/05	1	74.70	0	0.00	74.50	1	391	0.26%
2019/11/29	1	74.70	0	0.00	74.70	1	379	0.26%
2019/11/28	0	0.00	2	76.00	75.70	-2	373	-0.54%
2019/11/27	1	75.80	0	0.00	76.20	1	375	0.27%
2019/11/25	7	76.10	0	0.00	75.60	7	378	1.85%
2019/11/22	0	0.00	1	76.20	76.20	-1	372	-0.27%
2019/11/21	0	0.00	5	75.40	75.60	-5	371	-1.35%
2019/11/19	0	0.00	1	75.70	75.70	-1	368	-0.27%
2019/11/18	1	75.60	0	0.00	75.20	1	367	0.27%
2019/11/14	0	0.00	2.1	74.87	75.40	-2.1	362	-0.57%
2019/11/13	0	0.00	1	74.50	74.70	-1	359	-0.28%
2019/11/12	1	75.00	0	0.00	74.50	1	361	0.28%
2019/11/11	0	0.00	10	74.68	74.40	-10	363	-2.75%
2019/11/06	1	75.20	1	74.90	74.60	0	363	0.00%
2019/11/04	0	0.00	42	75.60	76.00	-42	367	-11.44%
2019/11/01	43	74.83	4	74.75	75.30	39	359	10.84%
2019/10/31	0	0.00	1	74.00	74.00	-1	356	-0.28%
2019/10/30	0.3	73.70	1	73.80	73.70	-0.7	351	-0.21%
2019/10/24	2	73.30	0	0.00	73.10	2	357	0.56%
2019/10/23	2	73.30	0	0.00	73.30	2	366	0.55%
2019/10/21	2	73.65	0	0.00	73.80	2	375	0.53%
2019/10/18	0	0.00	2.4	74.12	74.20	-2.4	372	-0.64%
2019/10/16	0	0.00	3	73.77	73.20	-3	367	-0.82%
2019/10/15	1	73.40	1	73.20	73.40	0	368	0.00%
2019/10/14	0	0.00	1	73.20	73.20	-1	382	-0.26%
2019/10/08	1	72.60	0	0.00	72.60	1	394	0.25%
2019/10/07	1	72.60	0	0.00	72.60	1	417	0.24%
2019/10/03	1	72.70	2	72.50	72.70	-1	458	-0.22%
2019/09/23	1	73.40	0	0.00	73.30	1	488	0.20%
2019/09/20	1	72.90	0	0.00	72.90	1	508	0.20%
2019/09/17	0	0.00	1	72.80	72.80	-1	512	-0.19%
2019/09/16	0	0.00	1	72.90	72.90	-1	523	-0.19%
2019/09/10	1	72.70	0	0.00	72.50	1	524	0.19%
2019/09/09	0.2	72.60	0	0.00	72.70	0.2	533	0.04%
2019/09/05	1	72.90	0	0.00	73.00	1	547	0.18%
2019/09/03	0	0.00	1	72.80	72.80	-1	560	-0.18%
2019/08/30	0	0.00	1	73.00	73.00	-1	575	-0.17%
2019/08/29	1	71.90	0	0.00	71.90	1	579	0.17%
2019/08/16	1	72.80	0	0.00	72.60	1	710	0.14%
2019/08/15	0	0.00	9	73.70	72.80	-9	751	-1.20%
2019/08/12	5	74.14	0	0.00	74.20	5	769	0.65%
2019/08/08	5	73.20	0	0.00	73.30	5	779	0.64%
2019/08/07	1	72.70	0	0.00	72.70	1	802	0.12%
2019/08/06	0	72.40	2	70.35	71.90	-2	811	-0.24%
2019/08/05	0	0.00	3	71.40	71.20	-3	811	-0.37%
2019/08/01	0	0.00	1	73.60	73.00	-1	839	-0.12%
2019/07/31	0	0.00	6	73.20	73.60	-6	839	-0.71%
2019/07/30	0	0.00	1	72.60	72.60	-1	843	-0.12%
2019/07/26	0	0.00	2	72.90	73.00	-2	883	-0.23%
2019/07/25	7	71.73	0	0.00	71.90	7	880	0.79%
2019/07/24	3	72.00	0	0.00	71.60	3	873	0.34%
2019/07/23	7	72.60	3	73.30	72.40	4	865	0.46%
2019/07/22	4	72.50	0	0.00	72.70	4	861	0.46%
2019/07/19	0.1	72.60	2	72.80	72.50	-1.9	859	-0.22%
2019/07/18	0.2	73.40	0	0.00	73.50	0.2	855	0.02%
2019/07/17	0	0.00	1	73.60	73.30	-1	854	-0.12%
2019/07/16	6	73.50	0	0.00	73.20	6	850	0.71%
2019/07/15	0	0.00	3	74.60	74.50	-3	838	-0.36%
2019/07/11	0	0.00	2	73.75	73.80	-2	834	-0.24%
2019/07/10	2	77.20	0	0.00	77.30	2	811	0.25%
2019/07/03	0	0.00	1	76.40	76.70	-1	771	-0.13%
2019/07/01	1	76.70	0	0.00	76.30	1	769	0.13%
2019/06/27	0	0.00	1	76.50	77.00	-1	768	-0.13%
2019/06/24	0	0.00	5	75.66	75.40	-5	767	-0.65%
2019/06/19	2	74.70	1	75.00	74.60	1	783	0.13%
2019/06/14	0	0.00	1	74.50	74.50	-1	772	-0.13%
2019/06/13	1	74.80	3	74.40	74.50	-2	777	-0.26%
2019/06/11	2	73.15	1	73.20	73.10	1	825	0.12%
2019/06/10	0	0.00	1	73.70	73.60	-1	830	-0.12%
2019/06/05	7	73.37	0	0.00	73.40	7	839	0.83%
2019/06/04	11	74.47	0	0.00	73.60	11	834	1.32%
2019/06/03	0	0.00	16	75.58	76.30	-16	817	-1.96%
2019/05/31	0	0.00	1	74.70	75.00	-1	804	-0.12%
2019/05/30	0	0.00	16	73.44	73.20	-16	787	-2.03%
2019/05/29	0	0.00	1	73.80	73.60	-1	780	-0.13%
2019/05/27	2	73.45	16	73.43	73.60	-14	771	-1.82%
2019/05/23	5	74.82	0	0.00	74.90	5	747	0.67%
2019/05/22	16	75.38	5	75.02	74.40	11	736	1.49%
2019/05/21	1	72.90	5	72.80	72.90	-4	703	-0.57%
2019/05/20	1	72.10	0.5	72.20	72.30	0.5	698	0.07%
2019/05/17	1	72.00	3	72.50	72.70	-2	689	-0.29%
2019/05/16	0	0.00	4	72.68	72.70	-4	679	-0.59%
2019/05/15	1	72.00	5	72.90	72.00	-4	663	-0.60%
2019/05/14	1	69.00	2	70.05	71.60	-1	642	-0.16%
2019/05/13	5	70.90	0	0.00	70.20	5	630	0.79%
2019/05/10	9	71.11	7	70.74	70.00	2	629	0.32%
2019/05/07	5	69.80	2	69.80	69.90	3	600	0.50%
2019/05/03	1	69.80	5	69.58	69.50	-4	592	-0.67%
2019/05/02	0	0.00	1	67.90	67.80	-1	558	-0.18%
2019/04/30	0	0.00	0.1	68.00	67.90	-0.1	565	-0.02%
2019/04/25	0	0.00	2	67.70	67.60	-2	563	-0.36%
2019/04/24	0	0.00	3	67.37	67.60	-3	565	-0.53%
2019/04/23	1	67.00	0	0.00	67.20	1	563	0.18%
2019/04/19	1	67.00	0	0.00	66.80	1	564	0.18%
2019/04/18	2	67.25	0	0.00	66.80	2	564	0.35%
2019/04/17	3	67.73	0	0.00	67.70	3	556	0.54%
2019/04/15	0	0.00	3	67.80	67.70	-3	548	-0.55%
2019/04/12	1	67.20	0	0.00	67.10	1	544	0.18%
2019/04/11	3	67.57	0	0.00	67.50	3	537	0.56%
2019/04/10	1	67.80	10	67.60	67.80	-9	531	-1.69%
2019/04/09	1	67.70	0	0.00	67.90	1	526	0.19%
2019/04/08	0.1	67.70	0	0.00	67.70	0.1	524	0.02%
2019/04/03	0	0.00	1	68.00	67.80	-1	518	-0.19%
2019/04/01	2	67.90	0	0.00	68.00	2	511	0.39%
2019/03/28	0	0.00	20	67.30	67.40	-20	488	-4.10%
2019/03/27	3	67.00	0	0.00	67.00	3	478	0.63%
2019/03/26	3	66.60	2	67.00	66.90	1	476	0.21%
2019/03/25	6	66.75	2	66.90	66.90	4	470	0.85%
2019/03/20	0	0.00	3	66.20	66.30	-3	430	-0.70%
2019/03/19	0	0.00	3	66.10	66.10	-3	427	-0.70%
2019/03/18	2	65.60	0	0.00	65.90	2	423	0.47%
2019/03/15	3	64.80	0	0.00	65.00	3	415	0.72%
2019/03/13	0	0.00	1	65.20	65.20	-1	350	-0.29%
2019/03/12	1	65.40	7	65.76	65.60	-6	337	-1.78%
2019/03/11	1	66.20	0	0.00	66.00	1	321	0.31%
2019/03/08	1	66.00	0	0.00	66.00	1	320	0.31%
2019/03/07	2	66.00	5	66.02	66.50	-3	320	-0.94%
2019/03/05	1	66.00	0	0.00	65.80	1	300	0.33%
2019/03/04	1	65.30	0	0.00	66.00	1	292	0.34%
2019/02/25	2	65.20	0	0.00	65.40	2	278	0.72%
2019/02/22	10	65.10	0	0.00	65.10	10	278	3.59%
2019/02/20	0	0.00	1	65.10	65.40	-1	272	-0.37%
2019/02/18	0	0.00	11	64.70	64.70	-11	264	-4.16%
2019/02/14	1	64.70	1	64.70	64.70	0	260	0.00%
2019/02/11	3	64.33	2	64.40	65.00	1	267	0.37%
2019/01/24	1	63.10	0	0.00	63.50	1	261	0.38%
2019/01/21	2	63.45	0	0.00	63.60	2	244	0.82%
2019/01/18	1	63.20	0	0.00	63.50	1	245	0.41%
2019/01/17	1	63.30	0	0.00	63.40	1	249	0.40%
2019/01/16	1	63.20	0	0.00	63.00	1	250	0.40%
2019/01/11	0	0.00	1	63.00	62.80	-1	249	-0.40%
2019/01/10	2	62.50	0	0.00	62.80	2	247	0.81%
2019/01/09	1	61.80	0	0.00	62.10	1	246	0.41%
2018/12/28	0	0.00	5	61.50	61.50	-5	278	-1.79%
2018/12/27	2	61.20	0	0.00	61.30	2	289	0.69%
2018/12/25	0	0.00	1	61.00	61.10	-1	290	-0.34%
2018/12/20	1	61.30	0	0.00	61.40	1	296	0.34%
2018/12/19	1	61.90	0	0.00	61.70	1	294	0.34%
2018/12/10	1	61.80	0	0.00	61.60	1	300	0.33%
2018/12/05	0	0.00	1	61.70	61.90	-1	310	-0.32%
2018/12/04	3	62.57	0	0.00	62.30	3	315	0.95%
2018/12/03	2	63.10	2	63.10	63.10	0	319	0.00%
2018/11/30	1	63.10	2	62.85	63.10	-1	317	-0.31%
2018/11/28	5	62.00	0	0.00	62.20	5	323	1.54%
2018/11/26	1	61.70	0	0.00	61.70	1	331	0.30%
2018/11/21	2	61.20	0	0.00	62.00	2	348	0.57%
2018/11/20	2	61.60	0	0.00	61.60	2	345	0.58%
2018/11/12	0	0.00	1	62.10	62.00	-1	353	-0.28%
2018/11/09	5	61.58	3	61.30	61.90	2	356	0.56%
2018/11/06	0	0.00	6	64.80	64.60	-6	357	-1.68%
2018/11/02	1	62.10	0	0.00	62.80	1	361	0.28%
2018/11/01	1	61.90	0	0.00	61.80	1	356	0.28%
2018/10/29	1	60.70	0	0.00	60.90	1	366	0.27%
2018/10/26	1	61.10	0.4	61.00	61.00	0.6	371	0.16%
2018/10/25	0	0.00	3	60.90	61.30	-3	369	-0.81%
2018/10/18	1	62.90	0	0.00	62.80	1	364	0.27%
2018/10/16	5	62.00	0.1	62.60	62.60	4.9	367	1.33%
2018/10/12	1	61.10	0	0.00	61.70	1	371	0.27%
2018/09/28	0	0.00	4	64.00	64.00	-4	427	-0.94%
2018/09/21	4	64.50	0	0.00	64.50	4	439	0.91%
2018/09/20	0	0.00	1	64.50	64.10	-1	446	-0.22%
2018/09/14	1	65.40	0	0.00	65.50	1	466	0.21%
2018/09/11	0	0.00	3	63.70	63.70	-3	463	-0.65%
2018/08/22	0	0.00	0.5	64.10	63.80	-0.5	572	-0.09%
2018/08/21	0	0.00	3	64.10	64.10	-3	577	-0.52%
2018/08/15	0	0.00	5	62.70	62.60	-5	575	-0.87%
2018/08/10	7	62.50	0	0.00	63.50	7	563	1.24%
2018/08/03	1	62.00	0	0.00	61.90	1	553	0.18%
2018/08/02	0	0.00	1	62.00	61.90	-1	554	-0.18%
2018/07/30	0	0.00	6	62.00	62.00	-6	562	-1.07%
2018/07/26	1	62.00	0	0.00	61.90	1	565	0.18%
2018/07/25	0	0.00	2	61.80	61.70	-2	566	-0.35%
2018/07/23	1	61.60	0	0.00	61.20	1	568	0.18%
2018/07/18	7	61.91	0	0.00	62.10	7	577	1.21%
2018/07/13	10	66.54	0	0.00	66.90	10	569	1.75%
2018/07/12	0	0.00	48	66.79	66.80	-48	546	-8.79%
2018/07/11	2	66.60	6	66.70	66.60	-4	539	-0.74%
2018/07/09	5	65.30	0	0.00	65.30	5	533	0.94%
2018/07/03	4	65.55	1	65.60	65.20	3	556	0.54%
2018/06/21	1	66.70	0	0.00	66.70	1	631	0.16%
2018/06/13	0	0.00	3	66.80	66.60	-3	690	-0.43%
2018/06/11	3	65.90	0	0.00	66.30	3	702	0.43%
2018/06/06	0	0.00	3	67.50	67.50	-3	709	-0.42%
2018/06/05	0	0.00	2	67.20	66.90	-2	704	-0.28%
2018/06/04	1	67.20	0	0.00	67.20	1	698	0.14%
2018/06/01	0	0.00	4	68.45	67.00	-4	693	-0.58%
2018/05/31	2	65.70	1	66.00	66.90	1	650	0.15%
2018/05/09	20	65.00	0	0.00	64.90	20	634	3.15%
2018/05/07	6	64.55	0	0.00	64.50	6	631	0.95%
2018/04/27	1	63.30	0	0.00	63.00	1	647	0.15%
2018/04/25	0	0.00	1	63.60	63.70	-1	658	-0.15%
2018/04/24	7	63.50	0	0.00	63.60	7	665	1.05%
2018/04/23	0	0.00	8	64.90	64.60	-8	673	-1.19%
2018/04/19	8	64.10	0	0.00	63.90	8	674	1.19%
2018/04/17	0	0.00	1	63.70	63.80	-1	671	-0.15%
2018/04/16	0	0.00	4	64.15	64.10	-4	672	-0.59%
2018/04/09	0	0.00	2	64.00	63.80	-2	654	-0.31%
2018/03/30	1	64.60	20	64.00	64.10	-19	643	-2.95%
2018/03/29	0	0.00	10	63.50	63.70	-10	627	-1.59%
2018/03/28	10	62.90	0	0.00	63.10	10	615	1.63%
2018/03/27	0.3	62.90	2	63.05	62.90	-1.7	603	-0.28%
2018/03/26	3	63.17	2	62.85	62.70	1	587	0.17%
2018/03/23	0	0.00	1	62.20	62.00	-1	546	-0.18%
2018/03/20	0	0.00	10	61.80	61.70	-10	522	-1.91%
2018/03/19	12	62.11	1	61.80	61.80	11	517	2.13%
2018/03/16	0	0.00	3	61.50	61.20	-3	496	-0.60%
2018/03/15	0	0.00	1	61.50	61.60	-1	488	-0.20%
2018/03/14	0	0.00	5	60.50	61.60	-5	482	-1.04%
2018/03/13	5	60.60	0	0.00	60.50	5	472	1.06%
2018/03/09	0	0.00	15	60.00	60.00	-15	465	-3.22%
2018/03/08	0	0.00	1	60.00	60.00	-1	464	-0.22%
2018/03/06	0	0.00	1	59.90	59.90	-1	480	-0.21%
2018/02/26	0	0.00	5	60.00	60.00	-5	521	-0.96%
2018/02/22	2	59.30	0	0.00	60.10	2	630	0.32%
2018/02/21	1	59.20	6	59.30	59.40	-5	629	-0.79%
2018/02/12	4	58.00	0	0.00	58.10	4	636	0.63%
2018/02/09	3	57.43	0	0.00	58.20	3	636	0.47%
2018/02/07	2	58.40	0	0.00	58.30	2	631	0.32%
2018/02/06	0	0.00	2	58.05	57.90	-2	640	-0.31%
2018/01/31	0	0.00	8	59.70	59.90	-8	628	-1.27%
2018/01/30	1	60.10	0	0.00	59.80	1	627	0.16%
2018/01/26	0	0.00	5	61.10	60.70	-5	616	-0.81%
2018/01/24	1	61.10	0	0.00	61.20	1	608	0.16%
2018/01/23	17	61.41	10	61.55	61.30	7	620	1.13%
2018/01/22	1	61.30	0	0.00	61.20	1	613	0.16%
2018/01/19	11	60.35	0	0.00	60.60	11	607	1.81%
2018/01/18	1	61.40	0	0.00	60.80	1	601	0.17%
2018/01/17	0	0.00	3	61.50	61.50	-3	594	-0.51%
2018/01/08	1	59.70	0	0.00	59.60	1	566	0.18%
2018/01/02	0	0.00	8	59.60	59.80	-8	570	-1.40%

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－2024/04/15

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

凱基-三重券商分點個股進出
凱基-三重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

凱基-三重 券商分點個股進出 凱基-三重 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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析