精誠 (6214)-富邦-新店券商分點個股進出

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
119.5
漲跌
--
漲幅
0.00%
成交量
715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(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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/18	8	119.50	0	0.00	119.50	8	744	1.07%
2024/04/17	0	0.00	10	119.50	121.00	-10	748	-1.34%
2024/04/16	10	118.00	0	0.00	117.50	10	777	1.29%
2024/04/11	5	122.00	0	0.00	121.50	5	799	0.63%
2024/04/10	0	0.00	2	123.50	124.00	-2	799	-0.25%
2024/04/09	0.4	118.00	20.6	119.06	119.00	-20.2	791	-2.56%
2024/04/08	1.1	118.45	2	117.75	118.00	-0.9	828	-0.11%
2024/04/03	20	118.00	1	118.00	118.50	19	832	2.29%
2024/04/02	0.1	118.90	0	0.00	118.50	0.1	832	0.01%
2024/04/01	0.4	119.50	0	0.00	118.50	0.4	831	0.04%
2024/03/29	0	117.00	0	0.00	118.50	0	831	0.00%
2024/03/28	0	0.00	1	118.50	118.50	-1	834	-0.12%
2024/03/27	0	119.00	20	119.00	120.50	-20	834	-2.39%
2024/03/26	23.3	118.05	4.2	118.98	117.50	19.1	838	2.28%
2024/03/25	1.4	123.80	2	124.25	121.50	-0.6	842	-0.07%
2024/03/22	9	122.88	5	122.20	122.00	4	833	0.48%
2024/03/21	2	118.50	0	0.00	118.50	2	794	0.25%
2024/03/20	2	119.75	1	119.50	118.50	1	793	0.13%
2024/03/18	1	117.98	22	117.05	119.50	-21	781	-2.68%
2024/03/15	0	0.00	1	116.00	116.00	-1	753	-0.13%
2024/03/14	0	114.00	0	0.00	115.00	0	727	0.00%
2024/03/13	0	115.25	5	115.80	116.50	-5	723	-0.69%
2024/03/11	0	113.00	0.1	114.00	114.00	0	701	-0.01%
2024/03/08	4.4	112.37	4	112.38	113.00	0.4	701	0.06%
2024/03/06	0.1	114.67	7.1	115.01	115.50	-7	699	-1.00%
2024/03/05	1.1	114.62	12	115.00	114.50	-10.9	703	-1.55%
2024/03/04	0	112.75	0	0.00	113.00	0	692	0.00%
2024/03/01	4	113.12	0	113.50	113.00	4	695	0.58%
2024/02/29	10	113.00	0	0.00	113.00	10	694	1.44%
2024/02/27	0	114.00	0	0.00	114.00	0	679	0.01%
2024/02/26	2.4	113.67	0	0.00	114.00	2.4	670	0.36%
2024/02/23	1.2	115.32	0	0.00	114.50	1.2	673	0.18%
2024/02/22	0	0.00	0.2	115.27	114.50	-0.2	673	-0.03%
2024/02/19	0	0.00	1	116.00	116.00	-1	664	-0.15%
2024/02/16	0	0.00	14	115.14	116.50	-14	666	-2.10%
2024/02/02	0	0.00	1	115.50	115.50	-1	663	-0.15%
2024/02/01	0	0.00	0.3	116.00	115.50	-0.3	666	-0.05%
2024/01/31	4	114.13	27	115.09	115.50	-23	664	-3.46%
2024/01/30	0	0.00	0	113.50	114.50	0	653	-0.01%
2024/01/29	0	0.00	4	113.25	114.00	-4	658	-0.61%
2024/01/26	7.3	113.40	1	113.00	113.00	6.3	666	0.95%
2024/01/25	21	114.50	4	114.87	115.00	17	670	2.54%
2024/01/24	0	0.00	1	115.50	114.00	-1	670	-0.15%
2024/01/23	2	114.50	0	0.00	114.50	2	673	0.30%
2024/01/22	0	0.00	0.4	115.00	115.50	-0.4	674	-0.06%
2024/01/19	7	113.43	0	0.00	113.00	7	671	1.04%
2024/01/18	1	114.50	18	114.08	116.00	-17	662	-2.57%
2024/01/17	0	112.00	0	0.00	111.00	0	642	0.00%
2024/01/16	14	111.89	0	0.00	112.00	14	642	2.18%
2024/01/15	1	114.00	20.2	114.50	114.00	-19.2	642	-2.98%
2024/01/12	2	113.00	0	0.00	113.50	2	650	0.31%
2024/01/11	1	114.00	8	114.88	115.00	-7	654	-1.07%
2024/01/10	26	115.00	7	116.21	115.00	19	661	2.87%
2024/01/09	3	115.00	0	0.00	115.00	3	635	0.47%
2024/01/08	20	115.85	7	116.29	115.50	13	642	2.02%
2024/01/05	0	115.25	26	116.52	116.00	-26	639	-4.06%
2024/01/04	25	114.50	0	0.00	113.00	25	631	3.96%
2024/01/03	2	114.99	0	0.00	114.00	2	635	0.32%
2024/01/02	4	115.50	31	115.85	117.50	-27	627	-4.30%
2023/12/29	2	112.25	20	112.00	112.00	-18	597	-3.01%
2023/12/28	1	110.01	1	111.00	111.50	0	604	0.00%
2023/12/27	0	109.50	0	0.00	110.50	0	607	0.00%
2023/12/26	2	110.00	7	110.50	110.50	-5	610	-0.82%
2023/12/25	21	111.55	1	111.50	110.50	20	614	3.26%
2023/12/22	1	112.50	2	113.75	113.00	-1	611	-0.16%
2023/12/21	3	113.17	1	113.00	113.00	2	606	0.33%
2023/12/20	7	112.93	2	113.25	113.00	5	599	0.84%
2023/12/19	0	0.00	1	110.00	110.50	-1	578	-0.17%
2023/12/18	1	110.00	0	0.00	110.00	1	577	0.17%
2023/12/15	0	109.25	0	0.00	110.00	0	576	0.00%
2023/12/14	0.1	109.29	0	0.00	110.50	0.1	573	0.02%
2023/12/13	1	108.00	0	0.00	108.00	1	559	0.18%
2023/12/12	1	107.99	1	108.50	108.00	0	562	0.00%
2023/12/11	0	0.00	1	109.00	109.00	-1	561	-0.18%
2023/12/08	3	106.33	1	106.50	106.50	2	547	0.37%
2023/12/07	1	106.00	1	106.50	106.50	0	559	0.00%
2023/12/04	0	0.00	1.2	107.50	106.50	-1.2	608	-0.20%
2023/12/01	1	107.00	0	0.00	107.50	1	612	0.16%
2023/11/30	0	0.00	6	106.17	106.00	-6	610	-0.98%
2023/11/29	0	0.00	11	105.36	105.50	-11	603	-1.82%
2023/11/24	10	103.00	0	0.00	103.50	10	608	1.64%
2023/11/22	0	0.00	11	103.50	103.50	-11	622	-1.77%
2023/11/21	1	102.50	0	0.00	102.50	1	626	0.16%
2023/11/15	2	102.75	6	102.83	103.00	-4	661	-0.60%
2023/11/14	1	101.50	1	102.00	101.50	0	668	0.00%
2023/11/13	3	101.00	1	103.00	101.50	2	681	0.29%
2023/11/10	2	101.25	0	0.00	102.00	2	686	0.29%
2023/11/09	2	101.50	0	0.00	102.00	2	698	0.29%
2023/11/08	10	102.00	2	103.00	103.00	8	714	1.12%
2023/11/07	2	101.50	0	0.00	102.00	2	721	0.28%
2023/11/06	0	0.00	2	103.50	103.00	-2	746	-0.27%
2023/11/03	0	0.00	2	102.00	101.50	-2	750	-0.27%
2023/11/02	2.1	100.02	0	0.00	100.00	2.1	764	0.27%
2023/11/01	1	100.00	0	0.00	100.50	1	791	0.13%
2023/10/31	2	100.75	0	0.00	100.00	2	848	0.24%
2023/10/27	2	101.25	0	0.00	101.00	2	968	0.21%
2023/10/26	3	101.34	1	102.00	101.50	2	1,144	0.18%
2023/10/25	0	0.00	1	103.50	103.00	-1	1,180	-0.08%
2023/10/24	1	101.50	2	101.00	102.00	-1	1,279	-0.08%
2023/10/23	3	101.00	1	102.00	100.50	2	1,508	0.13%
2023/10/20	1	102.00	0	0.00	103.00	1	1,650	0.06%
2023/10/19	3	103.33	0	0.00	103.50	3	1,722	0.17%
2023/10/18	0	0.00	1	106.00	105.00	-1	1,799	-0.06%
2023/10/17	1	109.50	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%
2023/10/13	0	0.00	1	108.50	108.00	-1	1,864	-0.05%
2023/10/12	3	106.67	2	107.00	107.50	1	1,866	0.05%
2023/10/11	4	106.00	0	0.00	106.50	4	1,867	0.21%
2023/10/06	0	0.00	2	106.00	107.00	-2	1,872	-0.11%
2023/10/05	2	105.25	0	0.00	105.50	2	1,873	0.11%
2023/10/04	3	104.50	3	105.33	106.00	0	1,873	0.00%
2023/10/03	0	0.00	1	107.50	107.50	-1	1,877	-0.05%
2023/10/02	5	105.90	0	0.00	107.00	5	1,887	0.26%
2023/09/20	2	104.25	0	0.00	104.50	2	2,008	0.10%
2023/09/19	2	105.25	0	0.00	105.00	2	2,037	0.10%
2023/09/18	1	106.00	0	0.00	106.00	1	2,063	0.05%
2023/09/15	0	0.00	5	106.70	107.50	-5	2,118	-0.24%
2023/09/14	0	0.00	0	106.00	106.00	0	2,185	0.00%
2023/09/13	0	0.00	1.2	104.92	105.50	-1.2	2,246	-0.05%
2023/09/11	4	103.50	0	0.00	103.50	4	2,462	0.16%
2023/09/08	1	111.50	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	1	111.00	111.50	-1	2,597	-0.04%
2023/08/31	0	0.00	5	111.80	112.50	-5	2,686	-0.19%
2023/08/30	0	0.00	1	109.50	110.50	-1	2,901	-0.03%
2023/08/28	2	108.00	0	0.00	107.50	2	2,982	0.07%
2023/08/25	3	110.00	0	0.00	109.50	3	2,996	0.10%
2023/08/24	0	0.00	7.1	112.93	113.00	-7.1	3,022	-0.23%
2023/08/22	0	0.00	10	109.50	109.50	-10	3,093	-0.32%
2023/08/21	1	109.50	1	109.50	109.50	0	3,098	0.00%
2023/08/18	0	0.00	7	109.64	109.00	-7	3,115	-0.22%
2023/08/17	3	110.50	1	110.50	110.50	2	3,126	0.06%
2023/08/16	1	107.00	3	108.67	109.50	-2	3,136	-0.06%
2023/08/15	1	107.50	1	109.50	109.00	0	3,184	0.00%
2023/08/14	6	106.92	0	0.00	106.00	6	3,304	0.18%
2023/08/11	4	110.25	0	0.00	109.50	4	3,336	0.12%
2023/08/10	4.1	110.38	5	110.20	110.00	-0.9	3,363	-0.03%
2023/08/09	28	113.41	3	113.33	113.00	25	3,386	0.74%
2023/08/08	1.1	113.07	3	112.50	113.50	-1.9	3,388	-0.06%
2023/08/07	7	114.64	22	115.05	115.50	-15	3,394	-0.44%
2023/08/04	0	0.00	3	114.17	116.00	-3	3,376	-0.09%
2023/08/02	28	112.82	7	112.71	111.00	21	3,367	0.62%
2023/08/01	18	112.75	4	112.63	112.50	14	3,403	0.41%
2023/07/31	19	117.84	40	117.86	117.50	-21	3,353	-0.63%
2023/07/28	0	0.00	1	110.50	112.50	-1	3,220	-0.03%
2023/07/27	24	113.10	4	114.38	112.50	20	3,182	0.63%
2023/07/26	24.1	116.09	13	115.96	111.00	11.1	3,086	0.36%
2023/07/25	22	111.27	28.7	116.92	118.00	-6.7	2,854	-0.23%
2023/07/24	1	108.50	1	106.00	107.50	0	2,701	0.00%
2023/07/21	12	109.71	29.3	110.15	112.00	-17.3	2,618	-0.66%
2023/07/20	0	0.00	2.1	104.50	104.50	-2.1	2,535	-0.08%
2023/07/19	1.1	103.91	0	0.00	103.00	1.1	2,511	0.04%
2023/07/18	1	105.50	0	0.00	106.50	1	2,489	0.04%
2023/07/14	0.1	104.00	0	0.00	104.50	0.1	2,435	0.00%
2023/07/13	0	0.00	6	105.25	103.00	-6	2,427	-0.25%
2023/07/11	1	103.50	0.1	103.50	104.00	0.9	2,412	0.04%
2023/07/10	5	103.20	0	0.00	103.00	5	2,405	0.21%
2023/07/07	0	0.00	5	105.00	105.00	-5	2,388	-0.21%
2023/07/06	5	106.50	0	0.00	106.00	5	2,375	0.21%
2023/07/04	1	107.50	0	0.00	108.50	1	2,351	0.04%
2023/07/03	5	110.00	0	0.00	110.00	5	2,327	0.21%
2023/06/30	1	109.50	2	107.50	110.00	-1	2,304	-0.04%
2023/06/29	0	106.00	1	107.00	107.00	-1	2,278	-0.04%
2023/06/28	0	105.50	1	106.01	105.50	-1	2,258	-0.04%
2023/06/27	0	103.50	0	103.50	103.50	0	2,231	0.00%
2023/06/26	0	0.00	6	105.50	106.00	-6	2,201	-0.27%
2023/06/21	2	110.75	7	111.98	108.50	-5	2,177	-0.23%
2023/06/20	6	116.08	1	117.00	116.00	5	2,124	0.24%
2023/06/19	0	0.00	2.1	115.52	117.00	-2.1	2,055	-0.10%
2023/06/16	1	117.00	6	116.25	114.00	-5	2,014	-0.25%
2023/06/15	22	109.30	3	112.00	112.00	19	1,879	1.01%
2023/06/14	0	107.86	24	107.90	108.00	-24	1,799	-1.33%
2023/06/13	4	103.75	22.1	102.59	103.50	-18.1	1,717	-1.05%
2023/06/12	11	101.45	1	101.50	100.50	10	1,659	0.60%
2023/06/09	12	99.58	0	0.00	99.50	12	1,624	0.74%
2023/06/08	2	99.65	5	99.42	99.50	-3	1,607	-0.19%
2023/06/07	0.1	102.00	4	101.13	101.50	-3.9	1,583	-0.25%
2023/06/06	4	100.75	1	101.00	100.50	3	1,555	0.19%
2023/06/05	16	106.94	6	101.50	102.00	10	1,511	0.66%
2023/06/02	2	106.50	6.9	108.83	110.00	-4.9	1,283	-0.38%
2023/06/01	0.2	99.50	0	0.00	100.00	0.2	1,212	0.02%
2023/05/31	0	0.00	2	99.85	100.50	-2	1,195	-0.17%
2023/05/30	5	98.84	0	0.00	98.80	5	1,170	0.43%
2023/05/29	0	0.00	4	100.53	101.00	-4	1,133	-0.35%
2023/05/26	22	99.75	5.1	99.54	98.00	16.9	1,084	1.56%
2023/05/25	1	97.50	0	0.00	97.40	1	1,029	0.10%
2023/05/24	4.7	97.84	21	97.33	98.50	-16.4	1,014	-1.61%
2023/05/23	0	0.00	3.1	97.21	97.60	-3.1	992	-0.31%
2023/05/22	20	96.56	0.3	96.20	96.20	19.7	966	2.04%
2023/05/19	1	94.60	0	0.00	94.80	1	943	0.11%
2023/05/18	7.2	98.86	83	99.34	98.00	-75.8	881	-8.60%
2023/05/17	0	0.00	7	93.66	94.00	-7	744	-0.94%
2023/05/16	1	93.70	4.1	92.10	92.30	-3.1	693	-0.45%
2023/05/15	8	90.20	1	93.20	91.20	7	654	1.07%
2023/05/12	0.1	90.80	2.1	90.02	90.40	-2	602	-0.33%
2023/05/11	0	90.90	5	91.00	89.70	-5	586	-0.85%
2023/05/10	0	0.00	3	90.20	90.50	-3	557	-0.54%
2023/05/09	4	90.28	5	90.58	90.00	-1	540	-0.18%
2023/05/08	6	90.62	13	90.08	89.30	-7	488	-1.44%
2023/05/05	7	87.13	7	87.39	86.70	0	406	0.00%
2023/05/04	0	0.00	4.1	85.81	85.40	-4.1	373	-1.10%
2023/05/02	2	82.20	2	82.50	82.80	0	327	0.00%
2023/04/26	0.2	79.80	0	0.00	79.80	0.2	324	0.06%
2023/04/25	0	0.00	1	79.79	79.00	-1	322	-0.31%
2023/04/24	3	80.30	1	80.00	79.70	2	321	0.62%
2023/04/21	2.2	79.00	0	0.00	78.80	2.2	321	0.69%
2023/04/20	0	0.00	2	80.60	80.30	-2	321	-0.62%
2023/04/19	0	0.00	3	81.60	81.20	-3	319	-0.94%
2023/04/17	2	81.60	5	81.50	82.10	-3	310	-0.97%
2023/04/12	0	80.00	0	0.00	80.10	0	292	0.00%
2023/04/11	1	79.80	0	0.00	80.20	1	291	0.34%
2023/04/10	2	79.10	1	80.30	80.30	1	291	0.34%
2023/03/31	1	78.70	0	0.00	78.80	1	317	0.31%
2023/03/24	1	78.50	0	0.00	78.40	1	378	0.26%
2023/03/23	0	0.00	3	78.80	78.80	-3	386	-0.78%
2023/03/22	1	79.40	4	79.10	79.50	-3	393	-0.76%
2023/03/21	4	79.75	1	79.00	79.60	3	400	0.75%
2023/03/20	0	76.20	0	0.00	75.90	0	388	0.00%
2023/03/16	1	74.40	0	0.00	74.00	1	365	0.28%
2023/03/15	0	0.00	3	75.17	75.00	-3	362	-0.83%
2023/03/10	3	76.27	1	76.30	76.00	2	353	0.57%
2023/03/09	3	77.63	0	0.00	77.60	3	350	0.86%
2023/03/07	2	77.25	0	0.00	78.00	2	349	0.57%
2023/03/06	3	76.80	1	77.10	77.00	2	348	0.57%
2023/03/01	0	0.00	1	75.90	75.90	-1	348	-0.29%
2023/02/21	1	75.80	0	0.00	75.90	1	345	0.29%
2023/02/17	0	75.30	13	75.12	75.40	-13	348	-3.72%
2023/02/15	0	0.00	1	75.20	75.30	-1	355	-0.28%
2023/02/02	1	74.50	0	0.00	75.20	1	400	0.25%
2023/02/01	2	74.30	0	0.00	74.20	2	411	0.49%
2023/01/30	0	0.00	1.3	74.02	74.40	-1.3	423	-0.30%
2023/01/17	1	72.80	0	0.00	73.00	1	424	0.24%
2023/01/10	0	0.00	1	73.30	73.00	-1	482	-0.21%
2023/01/03	0.3	69.70	0	0.00	70.30	0.3	506	0.06%
2022/12/21	1	68.80	0	0.00	68.80	1	466	0.21%
2022/12/19	0	0.00	1	69.20	70.00	-1	442	-0.23%
2022/12/16	0	0.00	1	69.00	68.70	-1	429	-0.23%
2022/12/07	1	68.60	0	0.00	68.60	1	363	0.28%
2022/12/06	1	70.00	1	70.20	69.10	0	360	0.00%
2022/12/05	0	0.00	0.2	70.40	70.60	-0.2	357	-0.06%
2022/11/21	1	67.60	0	0.00	67.00	1	342	0.29%
2022/11/16	2	67.60	0	0.00	67.00	2	335	0.60%
2022/11/11	0	0.00	1	67.50	67.20	-1	328	-0.30%
2022/11/10	1	67.00	0	0.00	67.00	1	324	0.31%
2022/11/09	1	66.80	10	66.40	66.50	-9	317	-2.83%
2022/11/04	10	65.40	0	0.00	65.30	10	300	3.33%
2022/11/02	1	66.10	0	0.00	66.10	1	289	0.35%
2022/11/01	0	0.00	10	66.30	66.30	-10	284	-3.52%
2022/10/28	10	65.10	0	0.00	65.10	10	271	3.69%
2022/10/20	0.1	65.17	0	0.00	63.60	0.1	222	0.04%
2022/10/19	0	67.90	0	0.00	67.00	0	194	0.00%
2022/10/18	1	67.30	1	68.00	68.00	0	182	0.00%
2022/10/17	1	66.60	0	0.00	67.00	1	172	0.58%
2022/10/13	0.1	65.35	15	64.50	64.40	-14.9	144	-10.33%
2022/10/11	1	66.00	0	0.00	65.60	1	138	0.72%
2022/09/26	0.1	70.60	0	0.00	70.00	0.1	125	0.08%
2022/09/16	0.2	71.70	0	0.00	71.40	0.2	128	0.13%
2022/09/06	1	72.20	0	0.00	72.10	1	180	0.55%
2022/08/25	1	72.90	0	0.00	72.80	1	194	0.51%
2022/08/22	0	0.00	1	72.90	73.30	-1	195	-0.51%
2022/08/18	1	73.10	0	0.00	73.10	1	197	0.51%
2022/08/11	0	72.40	0	0.00	72.40	0	195	0.00%
2022/08/10	1	72.10	0	0.00	72.00	1	196	0.51%
2022/08/09	1	71.80	0	0.00	72.30	1	197	0.51%
2022/08/04	1	71.00	0	0.00	71.50	1	202	0.49%
2022/08/03	0	72.50	0	0.00	72.70	0	200	0.00%
2022/08/02	1	72.10	0	0.00	72.70	1	204	0.49%
2022/07/15	0.1	72.30	0	0.00	71.80	0.1	219	0.03%
2022/07/13	0	0.00	2	72.20	72.20	-2	218	-0.91%
2022/07/12	2	71.20	0	0.00	71.70	2	218	0.91%
2022/07/11	0.1	72.00	0	0.00	71.70	0.1	219	0.03%
2022/07/06	1	70.60	0	0.00	70.70	1	230	0.43%
2022/07/04	1	71.40	0	0.00	71.50	1	232	0.43%
2022/06/30	0	0.00	7	70.54	71.30	-7	230	-3.04%
2022/06/27	1	73.30	0	0.00	72.70	1	230	0.43%
2022/06/23	4	71.30	0	0.00	71.50	4	231	1.73%
2022/06/20	1	75.40	1.3	75.50	75.20	-0.3	219	-0.13%
2022/06/15	1	77.50	0	0.00	77.60	1	233	0.43%
2022/06/14	1	77.50	0	0.00	77.50	1	233	0.43%
2022/06/09	1	78.20	0	0.00	78.00	1	232	0.43%
2022/05/26	0.1	78.00	0	0.00	77.70	0.1	254	0.02%
2022/05/24	0	0.00	1	77.80	77.50	-1	272	-0.37%
2022/05/23	0	0.00	2	77.80	78.30	-2	272	-0.73%
2022/05/16	0	77.80	4	77.30	77.30	-4	310	-1.29%
2022/05/13	13	75.94	1	76.10	76.40	12	322	3.72%
2022/05/12	1	75.60	0	0.00	75.00	1	325	0.31%
2022/05/11	0	0.00	7	77.21	77.10	-7	323	-2.16%
2022/05/10	1	77.50	0	0.00	78.20	1	322	0.31%
2022/05/09	6	79.10	0	0.00	79.00	6	322	1.86%
2022/04/28	3	79.83	0	0.00	79.90	3	328	0.91%
2022/04/27	6	79.90	0	0.00	79.80	6	325	1.84%
2022/04/26	0	0.00	0.1	81.50	81.00	-0.1	316	-0.02%
2022/04/22	0	0.00	0.1	81.60	81.80	-0.1	316	-0.04%
2022/04/20	0.2	81.63	0	0.00	81.50	0.2	316	0.06%
2022/04/19	0	0.00	3	81.43	81.50	-3	317	-0.94%
2022/04/14	1	81.50	1	81.50	81.30	0	318	0.00%
2022/04/12	1	80.00	0	0.00	80.20	1	311	0.32%
2022/04/08	1.1	80.64	0	0.00	80.50	1.1	306	0.37%
2022/04/06	2	81.00	0	0.00	80.90	2	303	0.66%
2022/03/29	0	0.00	3	80.93	80.60	-3	302	-0.99%
2022/03/28	0.2	80.90	0	0.00	81.00	0.2	302	0.05%
2022/03/23	2	80.70	0	0.00	80.60	2	313	0.64%
2022/03/21	0	0.00	10	80.95	80.80	-10	327	-3.05%
2022/03/18	10	80.10	0	0.00	80.10	10	327	3.06%
2022/03/17	7	81.57	1	81.90	81.80	6	299	2.00%
2022/03/16	1	80.60	0	0.00	80.80	1	301	0.33%
2022/03/15	0	0.00	1	81.10	80.80	-1	300	-0.33%
2022/03/14	11	81.85	10	81.07	81.00	1	302	0.33%
2022/03/09	10	80.90	0	0.00	80.80	10	301	3.31%
2022/03/08	1	80.70	0	0.00	80.60	1	299	0.33%
2022/03/07	1	81.20	0	0.00	80.50	1	296	0.34%
2022/02/24	1	82.90	0	0.00	82.70	1	285	0.35%
2022/02/22	1	83.30	3	83.37	83.40	-2	274	-0.73%
2022/02/16	4	83.50	0	0.00	83.50	4	265	1.51%
2022/02/15	6	83.68	0	0.00	83.50	6	258	2.32%
2022/02/14	1	84.10	0	0.00	84.10	1	247	0.40%
2022/02/08	3	84.50	0	0.00	84.60	3	244	1.23%
2022/01/26	4	84.60	0.1	84.80	84.60	3.9	242	1.62%
2022/01/25	0	0.00	1	84.60	84.60	-1	243	-0.41%
2022/01/21	1	84.90	3	85.00	84.90	-2	245	-0.81%
2022/01/18	0	0.00	2	84.90	85.20	-2	240	-0.83%
2022/01/13	0	0.00	2	85.40	85.30	-2	256	-0.78%
2022/01/11	0	0.00	1	85.20	85.00	-1	257	-0.39%
2022/01/06	0	0.00	1	84.30	84.10	-1	258	-0.39%
2022/01/04	2	84.30	0	0.00	84.50	2	263	0.76%
2021/12/29	0	0.00	3	84.50	84.70	-3	261	-1.15%
2021/12/28	0	0.00	3	84.53	84.50	-3	263	-1.14%
2021/12/21	1	83.90	0	0.00	84.50	1	270	0.37%
2021/12/20	1	83.50	1	83.80	83.80	0	270	0.00%
2021/12/17	3	83.37	0	0.00	83.30	3	266	1.13%
2021/12/16	3	83.80	0	0.00	83.60	3	251	1.19%
2021/12/15	2	84.45	1	84.50	84.10	1	241	0.41%
2021/12/14	3	84.73	0	0.00	84.60	3	234	1.28%
2021/12/10	2	85.25	0	0.00	85.20	2	227	0.88%
2021/12/08	1	85.40	0	0.00	85.40	1	228	0.44%
2021/12/07	2	85.30	0	0.00	85.30	2	228	0.88%
2021/12/06	3	85.50	0	0.00	85.60	3	225	1.33%
2021/12/03	1	85.80	1	86.00	86.10	0	226	0.00%
2021/11/30	0	0.00	1	85.90	85.50	-1	227	-0.44%
2021/11/29	1	85.00	0	0.00	85.80	1	225	0.44%
2021/11/24	3	86.00	0	0.00	86.40	3	220	1.36%
2021/11/23	3	86.27	1	86.40	86.40	2	221	0.90%
2021/11/22	5	87.28	0	0.00	87.30	5	218	2.28%
2021/11/19	1	87.10	0	87.70	87.40	1	221	0.45%
2021/11/17	0	0.00	1	88.40	87.70	-1	216	-0.46%
2021/10/27	1	86.40	0	0.00	86.50	1	219	0.46%
2021/10/14	13	85.53	0	0.00	85.30	13	257	5.05%
2021/10/05	0	0.00	0.2	86.10	86.10	-0.2	368	-0.05%
2021/10/04	0	0.00	1	85.50	85.80	-1	375	-0.27%
2021/09/28	0.2	87.40	2	87.10	87.50	-1.8	396	-0.45%
2021/09/24	1	87.10	0	0.00	86.80	1	402	0.25%
2021/09/23	2	86.90	0	0.00	87.10	2	407	0.49%
2021/09/15	0	0.00	1	87.00	86.10	-1	419	-0.24%
2021/09/14	0	0.00	1	87.30	87.40	-1	418	-0.24%
2021/09/09	1	85.00	0	0.00	85.00	1	421	0.24%
2021/09/06	0	0.00	0.2	86.00	85.70	-0.2	424	-0.05%
2021/09/02	0	0.00	0.2	85.50	85.90	-0.2	424	-0.04%
2021/08/31	0	86.20	0	0.00	85.60	0	424	0.01%
2021/08/25	0.1	86.00	0	0.00	86.00	0.1	432	0.01%
2021/08/16	2	84.80	0	0.00	84.70	2	442	0.45%
2021/08/11	1	86.50	0	0.00	86.10	1	449	0.22%
2021/08/10	2	85.80	0	0.00	86.50	2	453	0.44%
2021/08/02	0.2	87.50	0	0.00	87.20	0.2	506	0.04%
2021/07/29	0	0.00	1	86.30	86.60	-1	516	-0.19%
2021/07/28	0	0.00	1	86.00	86.20	-1	515	-0.19%
2021/07/26	1	87.10	1	86.90	86.80	0	525	0.00%
2021/07/21	0	0.00	1	86.70	87.80	-1	525	-0.19%
2021/07/20	0	0.00	1	87.20	86.80	-1	521	-0.19%
2021/07/16	0.1	86.03	1	85.80	86.00	-0.9	520	-0.18%
2021/07/15	1	85.80	0	0.00	85.80	1	518	0.19%
2021/07/14	3	89.73	4	89.90	89.90	-1	491	-0.20%
2021/07/09	2	91.40	0	0.00	92.00	2	464	0.43%
2021/07/07	0	0.00	1	91.50	91.50	-1	456	-0.22%
2021/07/06	0	0.00	1	91.40	91.40	-1	455	-0.22%
2021/07/05	2	90.15	0	0.00	90.50	2	451	0.44%
2021/06/30	0	0.00	1	90.50	90.40	-1	447	-0.22%
2021/06/29	1	90.30	0	0.00	90.10	1	448	0.22%
2021/06/28	0	0.00	1	90.40	90.30	-1	450	-0.22%
2021/06/25	2	89.70	0	0.00	89.40	2	447	0.45%
2021/06/10	0	0.00	1	87.60	87.70	-1	484	-0.21%
2021/06/09	1	87.60	0	0.00	87.50	1	491	0.20%
2021/06/04	1	87.50	0	0.00	87.40	1	498	0.20%
2021/06/02	0	0.00	2	88.20	87.90	-2	503	-0.40%
2021/05/31	4	87.53	1	87.70	87.70	3	502	0.60%
2021/05/28	0	0.00	1	86.80	86.80	-1	501	-0.20%
2021/05/25	2	86.60	1	87.00	86.60	1	511	0.20%
2021/05/20	2	85.60	0	0.00	85.70	2	517	0.39%
2021/05/17	2	84.95	5	87.00	85.90	-3	529	-0.57%
2021/05/14	0	0.00	1	88.20	88.00	-1	521	-0.19%
2021/05/13	2	85.90	0	0.00	85.70	2	512	0.39%
2021/05/12	3	85.80	0	0.00	86.10	3	505	0.59%
2021/05/11	5	88.92	0	0.00	88.20	5	488	1.02%
2021/05/10	1	90.50	0	0.00	91.20	1	482	0.21%
2021/05/04	3	90.20	4	89.95	88.60	-1	482	-0.21%
2021/04/29	1	91.30	2	91.30	91.70	-1	485	-0.21%
2021/04/28	19	91.30	0	0.00	91.30	19	489	3.88%
2021/04/26	0	0.00	20	91.23	91.50	-20	495	-4.03%
2021/04/22	2	90.60	0	0.00	89.80	2	497	0.40%
2021/04/20	0	0.00	1	91.10	90.70	-1	486	-0.21%
2021/04/19	4	90.23	0	0.00	91.00	4	486	0.82%
2021/04/14	0	0.00	3	87.30	87.30	-3	477	-0.63%
2021/04/12	0	0.00	3	87.90	87.70	-3	486	-0.62%
2021/04/09	1	87.00	0	0.00	86.90	1	485	0.21%
2021/04/07	1	87.00	0	0.00	87.20	1	485	0.21%
2021/04/01	3	88.20	0	0.00	87.90	3	485	0.62%
2021/03/31	0	0.00	1	88.00	87.60	-1	489	-0.20%
2021/03/30	0	0.00	1	87.90	88.20	-1	488	-0.20%
2021/03/29	1	87.80	0	0.00	87.90	1	492	0.20%
2021/03/24	20	87.73	0	0.00	87.70	20	525	3.81%
2021/03/23	0	0.00	2	87.70	87.30	-2	553	-0.36%
2021/03/22	1	88.20	20	88.11	88.20	-19	564	-3.36%
2021/03/18	0	0.00	1	88.20	87.60	-1	552	-0.18%
2021/03/15	0	0.00	6	87.10	87.50	-6	554	-1.08%
2021/03/11	1	86.10	0	0.00	85.90	1	554	0.18%
2021/03/10	1	85.80	1	86.00	85.60	0	552	0.00%
2021/03/09	1	86.00	0	0.00	86.10	1	549	0.18%
2021/02/25	0	0.00	0.1	86.50	86.50	-0.1	548	-0.01%
2021/02/22	0.5	86.20	0	0.00	85.80	0.5	543	0.10%
2021/02/18	2	85.95	0	0.00	85.80	2	536	0.37%
2021/02/17	0	85.10	2	85.30	86.80	-2	532	-0.37%
2021/02/05	3	84.20	0	0.00	84.30	3	522	0.57%
2021/01/27	1	84.10	0	0.00	84.10	1	512	0.20%
2021/01/26	2	84.20	0	0.00	84.40	2	509	0.39%
2021/01/25	1	84.30	4	84.30	84.50	-3	502	-0.60%
2021/01/22	1	85.60	0	0.00	85.80	1	493	0.20%
2021/01/20	1	85.70	2	85.80	85.20	-1	478	-0.21%
2021/01/19	0	0.00	2	86.60	87.00	-2	466	-0.43%
2021/01/18	1	85.60	1	86.00	86.00	0	465	0.00%
2021/01/15	1	86.10	0	0.00	86.40	1	461	0.22%
2021/01/12	4	86.83	0	87.40	86.50	4	453	0.87%
2021/01/11	4	87.43	0	0.00	87.50	4	444	0.90%
2021/01/06	0	0.00	1	87.00	87.30	-1	426	-0.23%
2020/12/25	0	0.00	2	88.00	87.90	-2	413	-0.48%
2020/12/24	20	87.91	0	0.00	86.70	20	406	4.92%
2020/12/22	0	0.00	20	87.83	87.20	-20	402	-4.97%
2020/12/21	1	88.10	2	88.15	88.60	-1	404	-0.25%
2020/12/17	1	87.80	0	0.00	87.10	1	379	0.26%
2020/12/16	0	0.00	2	87.25	87.50	-2	353	-0.57%
2020/12/15	6	86.47	1	86.70	86.10	5	343	1.46%
2020/12/14	0	0.00	2	86.50	86.50	-2	334	-0.60%
2020/12/11	0	85.70	1	85.50	86.00	-1	330	-0.29%
2020/12/09	0	0.00	3	85.70	85.60	-3	321	-0.93%
2020/12/08	0	0.00	2	85.00	85.30	-2	320	-0.62%
2020/12/07	0	0.00	3	84.40	85.00	-3	322	-0.93%
2020/12/04	0	0.00	10	84.40	84.10	-10	324	-3.08%
2020/12/03	0	0.00	1	83.80	83.80	-1	328	-0.30%
2020/12/02	2	83.50	0.1	83.70	83.60	1.9	335	0.57%
2020/12/01	1	84.10	0	0.00	84.10	1	338	0.30%
2020/11/30	0	0.00	6	84.75	84.50	-6	338	-1.77%
2020/11/26	0	0.00	1	84.80	84.60	-1	345	-0.29%
2020/11/25	0	0.00	5	84.56	84.50	-5	358	-1.40%
2020/11/19	0	0.00	1	83.20	83.20	-1	376	-0.27%
2020/11/16	3	83.27	0	0.00	82.90	3	461	0.65%
2020/11/12	0	0.00	2	82.50	82.70	-2	485	-0.41%
2020/11/03	1	81.40	0	0.00	81.10	1	557	0.18%
2020/11/02	1.5	81.17	0	0.00	81.10	1.5	565	0.27%
2020/10/30	1	81.00	0	0.00	81.00	1	569	0.18%
2020/10/22	0	0.00	1	82.50	82.50	-1	605	-0.17%
2020/10/19	0	0.00	2	82.20	82.30	-2	630	-0.32%
2020/10/13	0	0.00	3	81.10	81.90	-3	702	-0.43%
2020/10/12	0	0.00	4	81.10	81.80	-4	709	-0.56%
2020/09/24	3	82.07	2	82.60	81.60	1	971	0.10%
2020/09/23	6	84.15	0	0.00	83.40	6	979	0.61%
2020/09/21	2	84.60	0	0.00	85.10	2	1,001	0.20%
2020/09/18	10	84.80	1	85.10	84.90	9	1,016	0.89%
2020/09/17	0	0.00	2	84.20	84.50	-2	1,023	-0.20%
2020/09/15	0	0.00	1	84.60	84.80	-1	1,062	-0.09%
2020/09/14	5	83.60	2.1	83.51	83.60	2.9	1,151	0.25%
2020/09/09	1	82.90	0	0.00	83.00	1	1,162	0.09%
2020/09/07	2	83.55	0	0.00	83.30	2	1,169	0.17%
2020/09/01	4	86.40	0	0.00	85.80	4	1,195	0.33%
2020/08/31	0	0.00	1	87.30	87.30	-1	1,200	-0.08%
2020/08/27	1	85.20	0	0.00	85.10	1	1,194	0.08%
2020/08/26	22	87.35	0	0.00	85.70	22	1,194	1.84%
2020/08/24	2	86.75	24	87.44	87.70	-22	1,195	-1.84%
2020/08/21	13	83.67	2	84.25	84.40	11	1,156	0.95%
2020/08/20	10	82.86	0	0.00	82.60	10	1,144	0.87%
2020/08/19	2	86.00	15	84.87	84.00	-13	1,122	-1.16%
2020/08/13	0	0.00	5	82.32	82.80	-5	1,099	-0.45%
2020/08/11	0	0.00	1	83.70	83.50	-1	1,092	-0.09%
2020/08/07	0	0.00	6	83.58	83.60	-6	1,079	-0.56%
2020/08/06	4	81.50	0	0.00	82.00	4	1,055	0.38%
2020/07/28	0	0.00	1	79.90	80.50	-1	1,107	-0.09%
2020/07/27	2	80.35	1	80.10	80.00	1	1,101	0.09%
2020/07/23	1	82.40	0.5	82.40	82.40	0.5	1,087	0.05%
2020/07/22	0	0.00	1	82.50	82.20	-1	1,105	-0.09%
2020/07/21	13	83.68	0	0.00	82.70	13	1,098	1.18%
2020/07/20	5	82.40	0	0.00	83.30	5	1,080	0.46%
2020/07/17	0	0.00	1	81.40	80.40	-1	1,054	-0.09%
2020/07/15	3	81.57	0	0.00	81.20	3	1,057	0.28%
2020/07/14	4	81.55	0	0.00	80.90	4	1,060	0.38%
2020/07/13	19	83.21	15	83.02	83.10	4	1,044	0.38%
2020/07/10	7	88.31	1	88.30	88.30	6	1,005	0.60%
2020/07/09	0	88.90	1	89.00	89.20	-1	973	-0.10%
2020/07/08	0	0.00	1	89.50	89.50	-1	950	-0.11%
2020/07/06	1	87.00	7	86.99	87.10	-6	898	-0.67%
2020/07/03	2	85.10	7	85.20	85.20	-5	873	-0.57%
2020/07/02	0	0.00	3	83.67	84.10	-3	853	-0.35%
2020/06/30	5	81.60	0	0.00	81.30	5	839	0.60%
2020/06/29	0	0.00	0.3	81.40	81.30	-0.3	840	-0.04%
2020/06/23	10	81.30	0	0.00	81.30	10	824	1.21%
2020/06/22	0	0.00	20	79.56	80.30	-20	813	-2.46%
2020/06/19	18	78.50	0	0.00	78.50	18	802	2.24%
2020/06/18	1	80.30	0	0.00	80.40	1	724	0.14%
2020/06/12	0	0.00	1	79.60	79.90	-1	777	-0.13%
2020/06/11	2.2	80.19	0	0.00	80.10	2.2	786	0.28%
2020/06/10	2.3	81.67	3	81.77	81.20	-0.7	796	-0.09%
2020/06/08	3	81.67	0	0.00	81.90	3	838	0.36%
2020/06/05	0	0.00	2	80.40	80.70	-2	829	-0.24%
2020/06/04	0	0.00	1	79.80	79.70	-1	831	-0.12%
2020/06/02	3	79.90	1	80.20	79.50	2	833	0.24%
2020/06/01	3	80.00	11	80.00	79.80	-8	831	-0.96%
2020/05/29	2	78.00	0	0.00	81.00	2	823	0.24%
2020/05/25	0	0.00	6	78.60	78.40	-6	835	-0.72%
2020/05/21	0	0.00	3	78.80	79.00	-3	840	-0.36%
2020/05/19	0	0.00	1	78.40	78.50	-1	846	-0.12%
2020/05/18	2	77.80	4	77.75	77.90	-2	845	-0.24%
2020/05/15	1	77.50	0	0.00	77.60	1	848	0.12%
2020/05/13	10	78.70	2	79.20	79.20	8	853	0.94%
2020/05/12	2	78.00	2	78.05	78.20	0	861	0.00%
2020/05/11	6	78.45	0	0.00	78.30	6	857	0.70%
2020/05/08	6.5	78.43	0	0.00	78.40	6.5	841	0.77%
2020/05/05	1	81.70	1	81.70	81.50	0	810	0.00%
2020/05/04	1	80.80	1	81.00	80.80	0	822	0.00%
2020/04/30	0	0.00	2	81.10	81.30	-2	820	-0.24%
2020/04/29	1	80.50	0	0.00	80.20	1	827	0.12%
2020/04/28	1	80.60	0	0.00	80.60	1	841	0.12%
2020/04/27	0	0.00	1	81.30	80.90	-1	873	-0.11%
2020/04/24	0	0.00	1	79.80	79.70	-1	889	-0.11%
2020/04/23	0	0.00	0.1	79.40	79.20	-0.1	940	-0.01%
2020/04/22	1	78.30	0	0.00	79.00	1	942	0.11%
2020/04/21	2	78.10	0	0.00	78.00	2	933	0.21%
2020/04/17	1	79.50	5	79.30	79.20	-4	916	-0.44%
2020/04/16	0	0.00	2	78.40	78.20	-2	907	-0.22%
2020/04/15	1	78.20	0	0.00	79.20	1	900	0.11%
2020/04/13	1	76.10	0	0.00	75.90	1	874	0.11%
2020/04/08	0	0.00	3	76.00	75.80	-3	864	-0.35%
2020/04/06	3	75.47	0	0.00	75.40	3	855	0.35%
2020/03/26	1	72.40	1	73.80	72.80	0	810	0.00%
2020/03/25	0	0.00	2	73.60	72.70	-2	805	-0.25%
2020/03/24	2	72.05	3	73.13	71.80	-1	792	-0.13%
2020/03/23	0	0.00	1	71.00	71.00	-1	779	-0.13%
2020/03/19	3	67.50	1	66.20	67.00	2	755	0.26%
2020/03/18	1	72.00	0	0.00	71.60	1	720	0.14%
2020/03/17	0	0.00	1	72.90	72.90	-1	706	-0.14%
2020/03/16	0	0.00	2	74.55	74.50	-2	690	-0.29%
2020/03/13	2	72.00	0	0.00	74.40	2	671	0.30%
2020/03/12	5	76.44	0	0.00	75.50	5	643	0.78%
2020/03/11	3	80.40	3	79.50	79.30	0	613	0.00%
2020/03/09	3	78.93	1	79.70	78.60	2	592	0.34%
2020/03/06	2	80.15	0	0.00	80.20	2	586	0.34%
2020/03/05	1	80.70	1	80.90	80.90	0	585	0.00%
2020/03/04	1.2	80.20	0	0.00	80.20	1.2	587	0.20%
2020/03/03	1	81.20	3	81.23	81.00	-2	584	-0.34%
2020/03/02	1	79.70	0	0.00	80.10	1	575	0.17%
2020/02/27	1	78.80	0	0.00	79.40	1	555	0.18%
2020/02/20	3	80.80	0	0.00	80.60	3	538	0.56%
2020/02/18	10	81.73	0	0.00	81.20	10	538	1.86%
2020/02/17	1	81.00	1	81.70	81.10	0	536	0.00%
2020/02/14	2	83.15	12	82.35	82.30	-10	532	-1.88%
2020/02/13	6	81.22	4	80.52	81.40	2	516	0.39%
2020/02/12	0	0.00	6	80.20	80.00	-6	506	-1.18%
2020/02/11	0	0.00	1	79.70	80.00	-1	507	-0.20%
2020/02/07	1	79.20	0	0.00	79.10	1	508	0.20%
2020/02/06	0	0.00	3	79.50	80.30	-3	506	-0.59%
2020/02/05	2	79.20	1	80.00	78.90	1	508	0.20%
2020/02/04	0	0.00	3	80.20	80.20	-3	505	-0.59%
2020/02/03	3	79.67	8	79.51	80.00	-5	510	-0.98%
2020/01/31	7	81.14	2	80.70	81.00	5	499	1.00%
2020/01/30	12	79.98	14	79.06	80.10	-2	479	-0.42%
2020/01/20	4	83.33	6	82.78	82.40	-2	443	-0.45%
2020/01/17	4	81.03	6	80.08	81.90	-2	407	-0.48%
2020/01/16	0	0.00	9	76.81	77.10	-9	355	-2.53%
2020/01/14	1	75.90	2	75.90	76.00	-1	357	-0.28%
2020/01/13	5	75.38	0	0.00	75.50	5	361	1.38%
2020/01/10	3	75.20	0	0.00	75.30	3	371	0.81%
2020/01/08	3	74.03	0	0.00	74.30	3	371	0.81%
2020/01/06	1	74.80	3	74.60	74.50	-2	372	-0.54%
2020/01/03	1.1	75.20	0	0.00	75.20	1.1	370	0.28%
2019/12/16	1	74.40	0	0.00	74.50	1	377	0.26%
2019/12/10	1	74.60	0	0.00	74.50	1	379	0.26%
2019/11/20	0	0.00	5	76.42	75.70	-5	370	-1.35%
2019/11/19	0	0.00	1	75.50	75.70	-1	368	-0.27%
2019/11/15	3	75.20	0	0.00	75.10	3	363	0.82%
2019/11/14	0	0.00	1	75.00	75.40	-1	362	-0.28%
2019/11/12	0	0.00	1	74.70	74.50	-1	361	-0.28%
2019/11/11	0	0.00	1	74.80	74.40	-1	363	-0.28%
2019/11/07	3	74.23	0	0.00	74.10	3	365	0.82%
2019/11/06	1	74.90	0	0.00	74.60	1	363	0.27%
2019/11/05	1	75.50	0	0.00	75.50	1	363	0.27%
2019/11/04	4	75.90	0	0.00	76.00	4	367	1.09%
2019/11/01	0	0.00	9	74.97	75.30	-9	359	-2.50%
2019/10/29	0	0.00	0.2	72.90	72.90	-0.2	353	-0.07%
2019/10/28	1	72.90	0	0.00	72.80	1	355	0.28%
2019/10/18	0	0.00	1	74.20	74.20	-1	372	-0.27%
2019/10/07	0	0.00	2	72.50	72.60	-2	417	-0.48%
2019/09/27	1	73.00	0	0.00	73.00	1	474	0.21%
2019/09/24	0	0.00	4	73.70	73.60	-4	485	-0.82%
2019/09/12	2	73.00	5	73.30	72.80	-3	529	-0.57%
2019/09/11	1	72.80	5	73.80	73.80	-4	529	-0.76%
2019/09/10	2	72.50	0	0.00	72.50	2	524	0.38%
2019/09/06	1	72.80	0	0.00	72.80	1	537	0.19%
2019/09/04	2	72.40	0	0.00	73.00	2	553	0.36%
2019/08/30	0	0.00	1	72.70	73.00	-1	575	-0.17%
2019/08/29	1	71.80	0	0.00	71.90	1	579	0.17%
2019/08/21	0	0.00	1	72.50	72.50	-1	672	-0.15%
2019/08/20	0.1	72.40	0	0.00	72.50	0.1	687	0.02%
2019/08/19	1	72.30	0	0.00	72.30	1	697	0.14%
2019/08/16	0	0.00	2	72.90	72.60	-2	710	-0.28%
2019/08/15	10	73.00	1	73.00	72.80	9	751	1.20%
2019/08/13	0	0.00	2	73.75	73.30	-2	761	-0.26%
2019/08/06	4	70.50	0	0.00	71.90	4	811	0.49%
2019/08/05	1	71.20	0	0.00	71.20	1	811	0.12%
2019/08/02	1	71.90	0	0.00	71.90	1	844	0.12%
2019/07/31	2	72.60	1	73.10	73.60	1	839	0.12%
2019/07/30	3	72.70	0	0.00	72.60	3	843	0.36%
2019/07/24	4	71.90	0	0.00	71.60	4	873	0.46%
2019/07/23	4	72.40	0	0.00	72.40	4	865	0.46%
2019/07/22	3	72.80	0	0.00	72.70	3	861	0.35%
2019/07/19	2	72.70	0	0.00	72.50	2	859	0.23%
2019/07/16	4	73.45	0	0.00	73.20	4	850	0.47%
2019/07/12	0	0.00	1.1	74.81	75.30	-1.1	840	-0.13%
2019/07/10	1	77.30	1	77.70	77.30	0	811	0.00%
2019/07/08	0	0.00	1	76.90	76.80	-1	779	-0.13%
2019/07/05	0	0.00	2	76.95	76.90	-2	777	-0.26%
2019/07/03	1	76.60	3	76.60	76.70	-2	771	-0.26%
2019/06/28	0	0.00	1	76.70	76.70	-1	766	-0.13%
2019/06/27	0	0.00	1	76.70	77.00	-1	768	-0.13%
2019/06/17	3	73.67	0	0.00	73.20	3	778	0.39%
2019/06/14	2	74.40	0	0.00	74.50	2	772	0.26%
2019/06/12	0	0.00	1	73.90	74.00	-1	804	-0.12%
2019/06/11	1	73.10	0	0.00	73.10	1	825	0.12%
2019/06/04	6	74.57	1	74.20	73.60	5	834	0.60%
2019/06/03	12.1	76.39	2.1	75.62	76.30	10	817	1.23%
2019/05/31	0	0.00	15	74.57	75.00	-15	804	-1.86%
2019/05/28	1	73.40	0	0.00	73.90	1	774	0.13%
2019/05/27	1	73.50	0	0.00	73.60	1	771	0.13%
2019/05/22	2.1	74.68	9.1	75.02	74.40	-7	736	-0.95%
2019/05/20	0	0.00	1	72.90	72.30	-1	698	-0.14%
2019/05/17	0	0.00	20	72.26	72.70	-20	689	-2.90%
2019/05/16	0.1	72.40	3.2	72.62	72.70	-3.1	679	-0.45%
2019/05/15	7	72.74	7	72.94	72.00	0	663	0.00%
2019/05/14	1.2	71.40	0.2	71.40	71.60	1	642	0.15%
2019/05/13	1	70.40	10	70.35	70.20	-9	630	-1.43%
2019/05/10	6	72.08	6	72.43	70.00	0	629	0.00%
2019/05/09	0.2	69.20	0	0.00	69.60	0.2	605	0.03%
2019/05/08	1	69.70	0	0.00	69.70	1	602	0.17%
2019/05/07	0	0.00	1	69.90	69.90	-1	600	-0.17%
2019/05/06	4	68.78	0	0.00	68.80	4	597	0.67%
2019/05/03	1.2	69.72	5.2	69.49	69.50	-4	592	-0.68%
2019/04/10	1	67.80	0	0.00	67.80	1	531	0.19%
2019/04/08	0	0.00	1	67.60	67.70	-1	524	-0.19%
2019/04/03	0	0.00	10	67.80	67.80	-10	518	-1.93%
2019/04/02	2	67.90	0	0.00	68.00	2	515	0.39%
2019/04/01	1	68.00	0	0.00	68.00	1	511	0.20%
2019/03/29	0.2	67.70	0.3	67.70	67.90	-0.1	500	-0.01%
2019/03/28	0	0.00	1	67.50	67.40	-1	488	-0.20%
2019/03/26	1	66.90	0	0.00	66.90	1	476	0.21%
2019/03/25	0	0.00	1	66.90	66.90	-1	470	-0.21%
2019/03/22	0	0.00	1	66.90	67.30	-1	459	-0.22%
2019/03/20	0	0.00	1	66.20	66.30	-1	430	-0.23%
2019/03/15	1	64.70	0	0.00	65.00	1	415	0.24%
2019/03/14	1	64.70	0	0.00	64.80	1	376	0.27%
2019/03/13	0.1	65.40	0	0.00	65.20	0.1	350	0.03%
2019/03/08	0.1	66.00	0	0.00	66.00	0.1	320	0.03%
2019/03/07	0.3	66.50	0.3	66.50	66.50	0	320	-0.01%
2019/03/06	5	65.90	0	0.00	66.00	5	309	1.62%
2019/02/27	1	65.10	3	65.00	65.40	-2	285	-0.70%
2019/02/22	0	0.00	7	65.00	65.10	-7	278	-2.51%
2019/02/13	1	65.00	0	0.00	65.00	1	259	0.39%
2019/02/12	1	64.90	0	0.00	65.00	1	267	0.37%
2019/02/11	5	64.48	0	0.00	65.00	5	267	1.87%
2019/01/23	2	63.70	0	0.00	63.30	2	255	0.78%
2019/01/21	1	63.30	0	0.00	63.60	1	244	0.41%
2019/01/18	1	63.20	0	0.00	63.50	1	245	0.41%
2019/01/15	1	62.70	0	0.00	62.60	1	246	0.40%
2019/01/10	1	62.30	0	0.00	62.80	1	247	0.40%
2018/11/21	0	0.00	1	61.50	62.00	-1	348	-0.29%
2018/11/20	0	61.60	0	0.00	61.60	0	345	0.01%
2018/11/15	3	62.17	0	0.00	62.00	3	346	0.87%
2018/11/14	0	0.00	1	62.50	62.80	-1	347	-0.29%
2018/11/13	0	0.00	3	62.07	62.50	-3	352	-0.85%
2018/11/09	4	61.00	0	0.00	61.90	4	356	1.12%
2018/11/02	0	0.00	3	62.60	62.80	-3	361	-0.83%
2018/11/01	1	61.70	0	0.00	61.80	1	356	0.28%
2018/10/25	1	60.80	0	0.00	61.30	1	369	0.27%
2018/10/23	1	61.80	0	0.00	61.70	1	366	0.27%
2018/10/16	0	0.00	1	62.10	62.60	-1	367	-0.27%
2018/10/12	1	61.80	0	0.00	61.70	1	371	0.27%
2018/10/11	0	0.00	2	61.10	61.00	-2	372	-0.54%
2018/10/09	0	0.00	1	62.90	62.80	-1	356	-0.28%
2018/10/05	0	0.00	2	62.70	62.50	-2	396	-0.50%
2018/09/28	0	0.00	1	64.20	64.00	-1	427	-0.23%
2018/09/27	0	0.00	11	64.20	64.20	-11	428	-2.57%
2018/09/20	1	64.20	0	0.00	64.10	1	446	0.22%
2018/09/17	2	64.80	0	0.00	64.80	2	465	0.43%
2018/09/12	0	0.00	2	64.40	64.60	-2	466	-0.43%
2018/09/06	3	64.20	0	0.00	64.20	3	457	0.66%
2018/09/04	0	0.00	1	65.50	65.70	-1	456	-0.22%
2018/09/03	0	0.00	5	65.10	64.90	-5	459	-1.09%
2018/08/31	0	0.00	2	64.90	64.80	-2	463	-0.43%
2018/08/29	0.3	65.00	0.4	65.00	65.10	-0.1	478	-0.01%
2018/08/28	0	0.00	1	64.50	64.40	-1	480	-0.21%
2018/08/27	0	0.00	1	64.00	63.90	-1	481	-0.21%
2018/08/23	0	0.00	1	63.50	63.30	-1	568	-0.18%
2018/08/20	0	0.00	3	63.80	63.80	-3	578	-0.52%
2018/08/15	1	63.00	0	0.00	62.60	1	575	0.17%
2018/08/13	1	63.50	0	0.00	63.20	1	571	0.17%
2018/08/10	0.4	63.50	3.4	62.91	63.50	-3	563	-0.54%
2018/08/09	3	61.93	0	0.00	61.90	3	545	0.55%
2018/07/27	1	62.00	0	0.00	62.20	1	567	0.18%
2018/07/19	1	62.50	0	0.00	61.70	1	568	0.18%
2018/07/16	1	62.70	0	0.00	62.50	1	579	0.17%
2018/07/13	3.2	66.71	0	0.00	66.90	3.2	569	0.56%
2018/07/10	0	0.00	2	66.30	66.10	-2	542	-0.37%
2018/06/07	0	0.00	16	67.13	67.00	-16	713	-2.24%
2018/06/01	0	0.00	2	68.00	67.00	-2	693	-0.29%
2018/05/31	16.2	65.91	6.2	66.44	66.90	10	650	1.53%
2018/05/28	0	0.00	1	64.50	64.80	-1	611	-0.16%
2018/05/11	0.1	64.10	0	0.00	64.10	0.1	639	0.01%
2018/05/09	10	64.90	0	0.00	64.90	10	634	1.58%
2018/04/18	15	63.90	0	0.00	63.90	15	674	2.22%
2018/04/03	0	0.00	3	63.70	63.70	-3	650	-0.46%
2018/03/30	0.2	64.10	1	64.20	64.10	-0.8	643	-0.13%
2018/03/28	2	63.10	0	0.00	63.10	2	615	0.33%
2018/03/23	0	0.00	1	62.20	62.00	-1	546	-0.18%
2018/03/15	0.2	61.30	0	0.00	61.60	0.2	488	0.04%
2018/03/14	0	0.00	1	60.50	61.60	-1	482	-0.21%
2018/03/13	0	0.00	1.4	60.41	60.50	-1.4	472	-0.30%
2018/03/12	0	0.00	1	60.00	60.10	-1	464	-0.22%
2018/02/05	0	0.00	12	59.31	59.70	-12	626	-1.92%
2018/01/31	0	0.00	10	59.40	59.90	-10	628	-1.59%
2018/01/30	2	60.05	0	0.00	59.80	2	627	0.32%
2018/01/26	1	60.70	0	0.00	60.70	1	616	0.16%
2018/01/17	20	61.90	1	61.50	61.50	19	594	3.20%
2018/01/15	4	60.00	1	60.70	60.50	3	579	0.52%
2018/01/12	0	0.00	1	59.70	59.70	-1	572	-0.17%
2018/01/10	0	0.00	2	59.45	59.00	-2	569	-0.35%
2018/01/09	1	59.80	0	0.00	59.70	1	565	0.18%
2018/01/02	0	0.00	10	59.90	59.80	-10	570	-1.75%

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－5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－9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－9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

富邦-新店券商分點個股進出
富邦-新店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

富邦-新店 券商分點個股進出 富邦-新店 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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析