精誠 (6214)-元大-內湖券商分點個股進出

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
121.5
漲跌
▼3.0
漲幅
-2.41%
成交量
917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: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－元大-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖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
2024/04/23	0	0.00	1	122.50	121.00	-1	753	-0.13%
2024/04/19	0	0.00	1	119.50	119.50	-1	748	-0.13%
2024/04/16	0	0.00	4	117.75	117.50	-4	777	-0.51%
2024/04/15	0	0.00	2	119.50	118.50	-2	774	-0.26%
2024/04/12	2	121.50	0	0.00	121.50	2	782	0.26%
2024/04/11	0	0.00	10	121.50	121.50	-10	799	-1.25%
2024/04/10	12	123.50	2	123.74	124.00	10	799	1.25%
2024/04/03	1	119.00	1	118.50	118.50	0	832	0.00%
2024/04/01	0	119.50	1	119.00	118.50	-1	831	-0.12%
2024/03/28	1	118.50	0	0.00	118.50	1	834	0.12%
2024/03/27	0.2	120.00	0	0.00	120.50	0.2	834	0.02%
2024/03/26	2	118.01	1	120.50	117.50	1	838	0.12%
2024/03/25	0	0.00	0.1	123.50	121.50	-0.1	842	-0.01%
2024/03/22	0	0.00	2.1	121.11	122.00	-2.1	833	-0.25%
2024/03/21	0	0.00	1	119.00	118.50	-1	794	-0.13%
2024/03/20	0	0.00	0.5	117.84	118.50	-0.5	793	-0.06%
2024/03/19	0	0.00	0	118.00	118.00	0	793	0.00%
2024/03/18	0	115.50	3	119.00	119.50	-3	781	-0.39%
2024/03/15	0	0.00	4	116.00	116.00	-4	753	-0.53%
2024/03/13	0	115.50	0	0.00	116.50	0	723	0.00%
2024/03/11	0	113.78	0	0.00	114.00	0	701	0.00%
2024/03/08	1	112.00	0	0.00	113.00	1	701	0.14%
2024/03/07	0	114.17	0	0.00	113.50	0	698	0.00%
2024/03/06	0	115.17	0	0.00	115.50	0	699	0.00%
2024/03/05	1	116.00	1	114.50	114.50	0	703	0.00%
2024/03/04	2	113.00	0	113.50	113.00	2	692	0.29%
2024/03/01	0	113.50	0	0.00	113.00	0	695	0.00%
2024/02/29	0	113.50	0	0.00	113.00	0	694	0.00%
2024/02/27	0	0.00	0.4	114.50	114.00	-0.4	679	-0.06%
2024/02/26	0	114.50	0	0.00	114.00	0	670	0.00%
2024/02/23	0	115.00	0	0.00	114.50	0	673	0.00%
2024/02/22	0	116.00	0	0.00	114.50	0	673	0.00%
2024/02/20	0	116.50	0.2	116.50	116.50	-0.1	670	-0.02%
2024/02/19	0	116.50	0	0.00	116.00	0	664	0.00%
2024/02/16	1	116.00	0	0.00	116.50	1	666	0.15%
2024/02/15	0	0.00	0.2	114.50	115.00	-0.2	659	-0.02%
2024/02/05	1	114.50	1	114.00	114.50	0	661	0.00%
2024/02/02	0.1	115.00	0	0.00	115.50	0.1	663	0.01%
2024/02/01	1	115.50	2	115.00	115.50	-1	666	-0.15%
2024/01/31	0	0.00	1	114.00	115.50	-1	664	-0.15%
2024/01/29	0	114.00	0	0.00	114.00	0	658	0.00%
2024/01/26	0	0.00	3	113.50	113.00	-3	666	-0.45%
2024/01/19	2	113.00	0.2	113.50	113.00	1.8	671	0.27%
2024/01/18	0	113.00	2	115.00	116.00	-2	662	-0.30%
2024/01/16	1	112.00	0	0.00	112.00	1	642	0.16%
2024/01/11	2	114.50	0	0.00	115.00	2	654	0.31%
2024/01/10	0	0.00	3	117.00	115.00	-3	661	-0.45%
2024/01/05	0	0.00	2	116.50	116.00	-2	639	-0.31%
2024/01/02	3	116.00	1	116.00	117.50	2	627	0.32%
2023/12/28	0	0.00	1	111.00	111.50	-1	604	-0.17%
2023/12/27	1.4	110.14	0	0.00	110.50	1.4	607	0.23%
2023/12/26	2	110.00	0.2	110.11	110.50	1.8	610	0.30%
2023/12/22	0	0.00	0.2	113.50	113.00	-0.2	611	-0.02%
2023/12/21	1	112.50	1	113.49	113.00	0	606	0.00%
2023/12/20	2	113.50	0.1	112.62	113.00	1.9	599	0.32%
2023/12/18	1	110.00	2.1	109.74	110.00	-1.1	577	-0.19%
2023/12/14	0	109.50	1	109.50	110.50	-1	573	-0.17%
2023/12/12	3	109.50	0	108.50	108.00	3	562	0.53%
2023/12/11	0	108.75	0	0.00	109.00	0	561	0.01%
2023/12/07	2	106.50	0	0.00	106.50	2	559	0.36%
2023/12/05	0	0.00	1	107.00	107.00	-1	604	-0.17%
2023/12/04	0	106.75	0.1	107.00	106.50	-0.1	608	-0.01%
2023/12/01	0	107.00	3.2	107.00	107.50	-3.2	612	-0.52%
2023/11/30	0	106.25	0	0.00	106.00	0	610	0.00%
2023/11/29	2	105.00	0	0.00	105.50	2	603	0.33%
2023/11/27	0	103.50	0	0.00	102.00	0	608	0.00%
2023/11/24	1	103.00	0.2	104.00	103.50	0.8	608	0.13%
2023/11/21	1	102.50	0	0.00	102.50	1	626	0.16%
2023/11/20	1	102.00	1	102.50	102.50	0	646	0.00%
2023/11/06	1	103.49	0	0.00	103.00	1	746	0.14%
2023/10/31	3	100.00	2	100.50	100.00	1	848	0.12%
2023/10/27	1	101.00	0	0.00	101.00	1	968	0.10%
2023/10/25	0	103.50	0	0.00	103.00	0	1,180	0.00%
2023/10/24	1	101.50	0	0.00	102.00	1	1,279	0.08%
2023/10/23	0	102.00	0	0.00	100.50	0	1,508	0.00%
2023/10/20	0	102.00	0	0.00	103.00	0	1,650	0.00%
2023/10/16	2	109.50	0	0.00	109.50	2	1,833	0.11%
2023/10/11	0	0.00	2	106.00	106.50	-2	1,867	-0.11%
2023/10/02	2	105.50	0	0.00	107.00	2	1,887	0.11%
2023/09/26	0	0.00	0.2	104.50	105.00	-0.2	1,927	-0.01%
2023/09/21	0	0.00	2	103.50	104.50	-2	1,986	-0.10%
2023/09/20	0	0.00	1	104.00	104.50	-1	2,008	-0.05%
2023/09/12	0	0.00	8	104.50	105.50	-8	2,378	-0.34%
2023/09/11	0	0.00	1	103.50	103.50	-1	2,462	-0.04%
2023/09/08	5	112.50	5	112.00	112.00	0	2,502	0.00%
2023/09/07	15	112.33	6	112.08	112.00	9	2,555	0.35%
2023/09/05	1	112.00	1	111.50	111.50	0	2,597	0.00%
2023/09/01	1	110.00	0	0.00	109.50	1	2,648	0.04%
2023/08/29	1	107.50	0	0.00	108.50	1	2,970	0.03%
2023/08/28	0	0.00	1	108.50	107.50	-1	2,982	-0.03%
2023/08/25	1	110.00	0	0.00	109.50	1	2,996	0.03%
2023/08/23	0	0.00	2	110.50	111.00	-2	3,048	-0.07%
2023/08/22	0	0.00	1	109.00	109.50	-1	3,093	-0.03%
2023/08/18	1	112.00	3.2	109.69	109.00	-2.2	3,115	-0.07%
2023/08/17	3.1	110.02	0	0.00	110.50	3.1	3,126	0.10%
2023/08/16	1	109.00	1	109.00	109.50	0	3,136	0.00%
2023/08/15	1.1	109.55	2	109.00	109.00	-0.9	3,184	-0.03%
2023/08/14	1	107.50	4	106.88	106.00	-3	3,304	-0.09%
2023/08/11	0	109.50	0	0.00	109.50	0	3,336	0.00%
2023/08/10	0	0.00	1	109.50	110.00	-1	3,363	-0.03%
2023/08/09	2	113.00	0	0.00	113.00	2	3,386	0.06%
2023/08/07	4	115.00	2.1	113.78	115.50	2	3,394	0.06%
2023/08/04	2	115.00	4	115.75	116.00	-2	3,376	-0.06%
2023/08/02	4	113.00	8	112.81	111.00	-4	3,367	-0.12%
2023/08/01	2	113.25	3	112.83	112.50	-1	3,403	-0.03%
2023/07/31	9	118.50	7	117.14	117.50	2	3,353	0.06%
2023/07/28	1	110.51	1	111.50	112.50	0	3,220	0.00%
2023/07/27	5.2	114.09	8	113.56	112.50	-2.8	3,182	-0.09%
2023/07/26	18	113.22	18	112.36	111.00	0	3,086	0.00%
2023/07/25	4	112.88	7	112.50	118.00	-3	2,854	-0.11%
2023/07/24	8	109.13	1	107.50	107.50	7	2,701	0.26%
2023/07/21	0	0.00	3	110.33	112.00	-3	2,618	-0.11%
2023/07/20	1	104.00	1.3	105.38	104.50	-0.3	2,535	-0.01%
2023/07/19	2	104.50	2	102.75	103.00	0	2,511	0.00%
2023/07/18	7	106.64	3	106.50	106.50	4	2,489	0.16%
2023/07/17	2	103.25	1	104.00	103.00	1	2,446	0.04%
2023/07/14	0	0.00	1	103.00	104.50	-1	2,435	-0.04%
2023/07/13	1	103.98	0	0.00	103.00	1	2,427	0.04%
2023/07/12	2	102.99	1	102.50	102.50	1	2,422	0.04%
2023/07/11	0	103.50	0	0.00	104.00	0	2,412	0.00%
2023/07/10	1	103.00	1	103.00	103.00	0	2,405	0.00%
2023/07/07	0.1	104.00	2	104.50	105.00	-1.9	2,388	-0.08%
2023/07/06	0	0.00	2.3	107.33	106.00	-2.3	2,375	-0.09%
2023/07/05	0.3	109.50	1	107.50	108.50	-0.8	2,363	-0.03%
2023/07/04	2	109.25	1	108.50	108.50	1	2,351	0.04%
2023/07/03	0	110.00	1	111.00	110.00	-1	2,327	-0.04%
2023/06/30	5	108.20	2	109.50	110.00	3	2,304	0.13%
2023/06/29	0.1	106.50	0	0.00	107.00	0.1	2,278	0.00%
2023/06/28	3	105.50	0	0.00	105.50	3	2,258	0.13%
2023/06/27	0.1	104.75	0	0.00	103.50	0.1	2,231	0.00%
2023/06/26	0	0.00	2.1	107.00	106.00	-2.1	2,201	-0.10%
2023/06/21	6	109.33	1	109.00	108.50	5	2,177	0.23%
2023/06/20	1	116.99	5	116.00	116.00	-4	2,124	-0.19%
2023/06/19	15.1	116.09	15.1	116.20	117.00	0	2,055	0.00%
2023/06/16	11	113.73	18	113.64	114.00	-7	2,014	-0.35%
2023/06/15	1	110.50	3	111.67	112.00	-2	1,879	-0.11%
2023/06/14	2	108.00	1.1	108.90	108.00	1	1,799	0.05%
2023/06/13	1	103.50	0	104.00	103.50	1	1,717	0.06%
2023/06/12	1	101.50	0	101.50	100.50	1	1,659	0.06%
2023/06/09	2	99.45	1	99.50	99.50	1	1,624	0.06%
2023/06/08	0	0.00	2	99.75	99.50	-2	1,607	-0.12%
2023/06/07	1	101.00	4	101.38	101.50	-3	1,583	-0.19%
2023/06/06	0.1	100.59	2	100.50	100.50	-1.9	1,555	-0.12%
2023/06/05	18.1	105.13	2	108.73	102.00	16.1	1,511	1.07%
2023/06/02	1	104.00	3	107.37	110.00	-2	1,283	-0.16%
2023/06/01	2	99.35	1.8	99.46	100.00	0.2	1,212	0.02%
2023/05/31	0	0.00	1	100.00	100.50	-1	1,195	-0.08%
2023/05/30	0	0.00	0.1	98.90	98.80	-0.1	1,170	0.00%
2023/05/29	1.3	99.31	4	100.55	101.00	-2.7	1,133	-0.24%
2023/05/26	6	99.45	1.5	98.27	98.00	4.6	1,084	0.42%
2023/05/25	4	97.80	3	97.40	97.40	1	1,029	0.10%
2023/05/24	3.5	97.89	6	97.88	98.50	-2.6	1,014	-0.25%
2023/05/23	2.4	96.62	2	97.40	97.60	0.4	992	0.04%
2023/05/22	1.2	96.04	2.2	96.03	96.20	-1	966	-0.11%
2023/05/19	1	95.20	47.6	94.86	94.80	-46.6	943	-4.94%
2023/05/18	50.2	98.41	4	100.25	98.00	46.2	881	5.24%
2023/05/17	2.5	92.46	2.4	94.00	94.00	0.1	744	0.01%
2023/05/16	0	0.00	3.3	92.30	92.30	-3.3	693	-0.48%
2023/05/15	1.1	90.93	0	0.00	91.20	1.1	654	0.17%
2023/05/12	1	90.80	2	90.00	90.40	-1	602	-0.17%
2023/05/11	0	90.90	0.1	90.00	89.70	-0.1	586	-0.02%
2023/05/10	0	90.40	1	90.20	90.50	-1	557	-0.18%
2023/05/09	0	0.00	7.3	90.66	90.00	-7.3	540	-1.35%
2023/05/08	6.1	89.50	3.1	90.06	89.30	3.1	488	0.62%
2023/05/05	1	87.20	2.6	86.75	86.70	-1.6	406	-0.39%
2023/05/04	1	86.30	1	86.50	85.40	0	373	0.00%
2023/05/02	1	82.20	0	0.00	82.80	1	327	0.31%
2023/04/28	1.1	81.47	0	0.00	81.60	1.1	326	0.32%
2023/04/27	0	79.80	0	0.00	80.10	0	322	0.01%
2023/04/13	0	80.50	0	0.00	80.30	0	296	0.00%
2023/04/12	5	80.30	0	0.00	80.10	5	292	1.71%
2023/03/30	0	0.00	0.1	78.23	78.70	-0.1	330	-0.03%
2023/03/27	0	79.00	0	0.00	79.00	0	366	0.00%
2023/03/22	0	79.70	0	0.00	79.50	0	393	0.00%
2023/03/21	0	0.00	1	80.90	79.60	-1	400	-0.25%
2023/03/16	0	0.00	1.2	74.96	74.00	-1.2	365	-0.33%
2023/03/15	0	75.50	0	0.00	75.00	0	362	0.00%
2023/03/14	0	0.00	0.1	75.22	75.10	-0.1	363	-0.03%
2023/03/13	0.1	75.70	1	74.50	75.30	-0.9	362	-0.25%
2023/03/10	0	76.60	1	76.00	76.00	-1	353	-0.27%
2023/03/09	1	77.90	0	0.00	77.60	1	350	0.29%
2023/03/08	0	78.00	1	77.80	78.30	-1	351	-0.28%
2023/03/07	0.1	78.20	0	0.00	78.00	0.1	349	0.03%
2023/03/06	0	0.00	0	77.20	77.00	0	348	-0.01%
2023/02/24	1	75.40	0	0.00	75.30	1	346	0.29%
2023/02/23	2	75.50	0	0.00	75.50	2	346	0.58%
2023/02/21	0.1	75.80	0	0.00	75.90	0.1	345	0.03%
2023/02/20	0	0.00	0.1	75.70	75.80	-0.1	348	-0.01%
2023/02/16	1	75.40	0	0.00	75.40	1	350	0.29%
2023/02/14	0.1	75.39	0	0.00	75.30	0.1	362	0.04%
2023/02/13	0	0.00	5	74.16	75.00	-5	370	-1.35%
2023/02/08	0.1	75.50	1	75.50	75.30	-0.9	380	-0.24%
2023/02/03	1.1	74.53	0	0.00	75.40	1.1	393	0.27%
2023/02/02	0.1	74.70	2	75.30	75.20	-1.9	400	-0.47%
2023/02/01	0	0.00	0	74.50	74.20	0	411	0.00%
2023/01/31	1	74.20	0	0.00	74.30	1	418	0.24%
2023/01/30	0	0.00	1	73.50	74.40	-1	423	-0.24%
2023/01/17	0	0.00	5	73.00	73.00	-5	424	-1.18%
2023/01/16	0	72.90	0	0.00	72.80	0	431	0.01%
2023/01/11	0	0.00	2	72.80	72.10	-2	476	-0.42%
2023/01/10	0.1	73.50	1	73.20	73.00	-1	482	-0.20%
2023/01/09	0	0.00	1	71.50	71.70	-1	485	-0.21%
2023/01/05	0	0.00	0	71.20	71.30	0	504	0.00%
2022/12/28	0	0.00	0	71.00	69.80	0	507	0.00%
2022/12/27	0.1	71.30	0	0.00	71.20	0.1	504	0.01%
2022/12/23	0	0.00	8	69.70	70.00	-8	485	-1.65%
2022/12/22	0	0.00	2	69.70	70.20	-2	474	-0.42%
2022/12/20	0	0.00	1	69.50	69.30	-1	453	-0.22%
2022/12/19	0.1	69.20	0	0.00	70.00	0.1	442	0.01%
2022/12/14	6	70.03	0	0.00	69.60	6	401	1.49%
2022/12/12	0.1	69.92	0	0.00	70.50	0.1	376	0.03%
2022/12/08	0.1	68.60	0	0.00	68.90	0.1	361	0.03%
2022/12/05	0	0.00	2	70.45	70.60	-2	357	-0.56%
2022/12/01	0.1	70.19	1	70.20	70.10	-0.9	358	-0.25%
2022/11/25	0	0.00	2	68.45	68.40	-2	348	-0.57%
2022/11/23	0.1	67.50	0	0.00	67.80	0.1	344	0.03%
2022/11/17	0.1	67.60	0	0.00	67.30	0.1	337	0.03%
2022/11/15	0.1	67.40	0	0.00	67.40	0.1	332	0.03%
2022/11/14	0.1	67.50	0	0.00	67.40	0.1	331	0.03%
2022/11/11	0.2	67.60	0	0.00	67.20	0.2	328	0.05%
2022/11/10	5	67.02	0	0.00	67.00	5	324	1.54%
2022/11/09	0.1	66.80	0	0.00	66.50	0.1	317	0.03%
2022/11/03	1	65.50	0	0.00	65.80	1	294	0.34%
2022/11/01	10	66.43	1	66.50	66.30	9	284	3.16%
2022/10/27	0	0.00	0	66.60	67.00	0	256	0.00%
2022/10/24	0	0.00	1	65.50	66.00	-1	241	-0.41%
2022/10/20	4	64.30	0	0.00	63.60	4	222	1.80%
2022/10/18	1	67.50	0	0.00	68.00	1	182	0.55%
2022/10/17	0	0.00	1	66.60	67.00	-1	172	-0.58%
2022/10/13	1	65.00	0	0.00	64.40	1	144	0.69%
2022/10/06	1	67.50	0	0.00	67.70	1	135	0.74%
2022/10/04	0	0.00	1	67.70	68.20	-1	133	-0.75%
2022/10/03	0	67.90	0	0.00	67.60	0	134	0.01%
2022/09/30	0.1	67.00	0.1	67.10	69.50	0	133	0.02%
2022/09/29	1	67.10	0	0.00	67.30	1	131	0.76%
2022/09/28	2	68.10	0	0.00	66.80	2	130	1.53%
2022/09/26	1	70.30	0	0.00	70.00	1	125	0.80%
2022/09/08	1	71.60	0	0.00	71.70	1	177	0.56%
2022/09/07	2	71.60	0	0.00	71.70	2	179	1.12%
2022/09/05	1	72.40	0	0.00	72.40	1	184	0.54%
2022/09/02	0.2	73.04	0	0.00	72.90	0.2	188	0.08%
2022/08/29	1	73.20	0	0.00	72.90	1	191	0.52%
2022/08/26	0.1	73.60	1	73.50	73.40	-0.9	193	-0.47%
2022/08/25	1	72.80	0	0.00	72.80	1	194	0.51%
2022/08/19	0	0.00	2	73.35	73.20	-2	196	-1.02%
2022/08/17	1	73.10	0	0.00	73.10	1	197	0.51%
2022/08/16	0	72.90	0	0.00	72.60	0	196	0.02%
2022/08/15	0.2	72.40	0	0.00	72.40	0.2	196	0.09%
2022/08/12	0.1	72.50	0	0.00	72.10	0.1	196	0.05%
2022/08/05	1	72.10	0	0.00	72.20	1	198	0.50%
2022/08/04	1	71.50	0	0.00	71.50	1	202	0.49%
2022/08/02	2	72.05	0	0.00	72.70	2	204	0.98%
2022/07/28	0.1	74.00	0	0.00	73.70	0.1	201	0.02%
2022/07/26	1	73.40	0	0.00	73.40	1	202	0.49%
2022/07/25	0.1	73.60	0	0.00	73.60	0.1	205	0.02%
2022/07/22	0.1	72.80	0	0.00	72.80	0.1	208	0.02%
2022/07/19	1	71.80	0	0.00	72.00	1	217	0.46%
2022/07/15	0	0.00	0.1	72.20	71.80	-0.1	219	-0.05%
2022/07/11	0	0.00	0.1	71.90	71.70	-0.1	219	-0.02%
2022/07/08	0.1	71.60	0	0.00	71.00	0.1	220	0.05%
2022/07/04	0	0.00	0.4	70.99	71.50	-0.4	232	-0.15%
2022/06/30	1	70.70	1	70.40	71.30	0	230	0.00%
2022/06/29	0.1	71.80	0	0.00	71.80	0.1	228	0.04%
2022/06/28	1	72.10	0	0.00	72.10	1	228	0.44%
2022/06/27	0.1	73.30	0.2	73.25	72.70	-0.2	230	-0.07%
2022/06/24	0	0.00	1.2	72.54	72.60	-1.2	229	-0.50%
2022/06/23	1	70.80	0	0.00	71.50	1	231	0.43%
2022/06/22	1	75.50	0	0.00	75.20	1	230	0.43%
2022/06/17	0.7	76.50	0	0.00	75.70	0.7	219	0.32%
2022/06/14	2	77.35	0	0.00	77.50	2	233	0.86%
2022/06/10	0.1	78.50	0	0.00	79.10	0.1	230	0.02%
2022/06/09	0.2	78.50	0	0.00	78.00	0.2	232	0.09%
2022/06/02	5	79.40	0	0.00	78.80	5	236	2.11%
2022/05/24	0	78.10	0.2	78.30	77.50	-0.2	272	-0.08%
2022/05/20	1	76.90	0	0.00	77.00	1	274	0.36%
2022/05/13	1	76.10	0	0.00	76.40	1	322	0.31%
2022/05/11	0.1	78.00	0	0.00	77.10	0.1	323	0.03%
2022/05/10	1	77.50	0	0.00	78.20	1	322	0.31%
2022/05/06	1	79.80	0	0.00	80.20	1	323	0.31%
2022/05/05	0.1	80.57	0	0.00	80.30	0.1	325	0.02%
2022/04/29	0.1	80.50	0	0.00	80.70	0.1	327	0.02%
2022/04/28	1	79.90	0	0.00	79.90	1	328	0.30%
2022/04/27	1	79.70	0	0.00	79.80	1	325	0.31%
2022/04/26	1	81.00	0	0.00	81.00	1	316	0.32%
2022/04/20	0	0.00	3	81.63	81.50	-3	316	-0.95%
2022/04/14	1.1	81.13	0	0.00	81.30	1.1	318	0.33%
2022/04/13	1	81.00	0	0.00	81.80	1	316	0.32%
2022/04/12	0.1	80.60	0	0.00	80.20	0.1	311	0.02%
2022/04/08	0.1	81.00	0	0.00	80.50	0.1	306	0.03%
2022/04/07	0.4	80.66	0	0.00	81.20	0.4	304	0.11%
2022/03/28	2	80.35	0	0.00	81.00	2	302	0.66%
2022/03/25	1	82.00	0	0.00	80.90	1	300	0.33%
2022/03/21	1	80.90	0	0.00	80.80	1	327	0.31%
2022/03/17	0	82.40	0	0.00	81.80	0	299	0.00%
2022/03/14	1	81.90	0	0.00	81.00	1	302	0.33%
2022/03/11	0.2	81.83	0	0.00	81.50	0.2	302	0.05%
2022/03/07	3.1	80.92	0	0.00	80.50	3.1	296	1.03%
2022/03/03	0	0.00	1	82.80	82.70	-1	288	-0.35%
2022/03/02	1	82.50	0	0.00	82.70	1	290	0.34%
2022/02/25	1	82.20	15	82.30	82.40	-14	288	-4.85%
2022/02/24	2.2	82.71	14	82.77	82.70	-11.8	285	-4.14%
2022/02/16	1	83.50	0	0.00	83.50	1	265	0.38%
2022/02/15	3	83.53	0	0.00	83.50	3	258	1.16%
2022/02/14	0	0.00	0.2	84.44	84.10	-0.2	247	-0.07%
2022/02/11	0.1	84.70	0	0.00	84.20	0.1	246	0.02%
2022/02/08	1	84.50	0	0.00	84.60	1	244	0.41%
2022/01/20	0	0.00	1	85.00	85.10	-1	241	-0.41%
2022/01/12	0	0.00	2	85.25	85.50	-2	256	-0.78%
2022/01/11	2	84.50	0	0.00	85.00	2	257	0.78%
2022/01/06	3	84.20	0	0.00	84.10	3	258	1.16%
2022/01/04	0	0.00	1	84.40	84.50	-1	263	-0.38%
2022/01/03	2	84.50	0	0.00	84.60	2	261	0.77%
2021/12/30	0.1	84.90	0	0.00	84.80	0.1	262	0.02%
2021/12/29	1	84.80	0	0.00	84.70	1	261	0.38%
2021/12/28	1	84.60	0	0.00	84.50	1	263	0.38%
2021/12/23	3.2	84.06	0	0.00	84.20	3.2	269	1.19%
2021/12/17	1	83.80	0	0.00	83.30	1	266	0.38%
2021/12/16	0.1	84.40	0	0.00	83.60	0.1	251	0.04%
2021/12/15	2.1	84.55	0	0.00	84.10	2.1	241	0.87%
2021/12/14	0.1	85.00	0	0.00	84.60	0.1	234	0.02%
2021/12/13	1	85.10	0	0.00	85.00	1	231	0.43%
2021/12/07	1	85.50	1	85.50	85.30	0	228	0.00%
2021/12/06	1	85.50	0	0.00	85.60	1	225	0.44%
2021/12/01	0	0.00	1	85.70	85.70	-1	226	-0.44%
2021/11/29	2	85.50	0	0.00	85.80	2	225	0.89%
2021/11/26	2	85.70	0	0.00	85.60	2	224	0.89%
2021/11/25	0	86.50	0	0.00	86.40	0	221	0.00%
2021/11/23	0	0.00	1	86.00	86.40	-1	221	-0.45%
2021/11/22	1	87.30	0	0.00	87.30	1	218	0.46%
2021/11/19	0	0.00	2	87.20	87.40	-2	221	-0.90%
2021/11/17	0	0.00	1	87.70	87.70	-1	216	-0.46%
2021/11/16	0.1	87.20	1	87.50	87.70	-0.9	210	-0.41%
2021/11/15	0	86.90	0	0.00	87.60	0	212	0.00%
2021/11/11	0	86.60	1	86.20	86.70	-1	212	-0.45%
2021/11/10	1	86.60	0	0.00	86.30	1	215	0.46%
2021/11/09	0	86.30	0	0.00	86.00	0	215	0.00%
2021/11/04	0	0.00	1	85.90	86.00	-1	212	-0.47%
2021/11/02	0.1	86.20	0	0.00	86.30	0.1	211	0.02%
2021/11/01	0.1	86.20	0	0.00	86.00	0.1	216	0.02%
2021/10/29	1	85.90	0	0.00	86.30	1	217	0.46%
2021/10/28	0	0.00	1	86.20	86.30	-1	217	-0.46%
2021/10/27	0.1	87.00	0	0.00	86.50	0.1	219	0.05%
2021/10/14	0	85.80	0	0.00	85.30	0	257	0.00%
2021/10/04	1	85.80	0	0.00	85.80	1	375	0.27%
2021/09/29	0	0.00	1	87.10	87.20	-1	393	-0.25%
2021/09/17	0.1	87.10	0	0.00	87.50	0.1	412	0.01%
2021/09/16	0.1	86.80	0	0.00	86.90	0.1	418	0.01%
2021/09/13	0.1	86.83	0	0.00	87.30	0.1	419	0.02%
2021/09/10	0.2	86.00	0	0.00	86.30	0.2	420	0.05%
2021/09/09	0	0.00	1	84.90	85.00	-1	421	-0.24%
2021/09/08	0.1	86.00	0	0.00	85.00	0.1	422	0.01%
2021/09/02	0.3	85.50	0	0.00	85.90	0.3	424	0.07%
2021/08/31	0.1	86.12	0	0.00	85.60	0.1	424	0.03%
2021/08/27	0	0.00	1	86.10	86.10	-1	427	-0.23%
2021/08/20	2	83.70	0	0.00	84.20	2	439	0.45%
2021/08/19	3	83.97	0	0.00	83.90	3	443	0.68%
2021/08/18	0.1	84.90	1	84.30	85.10	-0.9	441	-0.20%
2021/08/17	2	84.70	1	84.70	84.90	1	443	0.23%
2021/08/16	2	84.50	0	0.00	84.70	2	442	0.45%
2021/08/13	1	85.60	0	0.00	85.60	1	441	0.23%
2021/08/12	1	85.80	0	0.00	86.10	1	446	0.22%
2021/08/11	1.1	86.15	1	86.30	86.10	0.1	449	0.02%
2021/08/10	0	0.00	1	86.00	86.50	-1	453	-0.22%
2021/08/09	2.1	85.69	0	0.00	85.90	2.1	463	0.45%
2021/08/03	0.3	87.80	0	0.00	87.90	0.3	506	0.06%
2021/08/02	1	86.80	1	87.10	87.20	0	506	0.00%
2021/07/27	1	86.50	0	0.00	86.60	1	522	0.19%
2021/07/23	0	0.00	0.1	87.50	87.40	-0.1	529	-0.02%
2021/07/22	1	87.60	2	88.70	87.90	-1	528	-0.19%
2021/07/20	0	0.00	2	86.50	86.80	-2	521	-0.38%
2021/07/19	1	85.70	0.2	86.10	85.60	0.8	516	0.15%
2021/07/16	1	86.20	0.2	86.10	86.00	0.8	520	0.15%
2021/07/15	0.2	86.80	0	0.00	85.80	0.2	518	0.05%
2021/07/14	2	89.95	0	0.00	89.90	2	491	0.41%
2021/07/13	2	90.60	1	90.80	90.60	1	484	0.21%
2021/07/12	3	91.33	0	0.00	91.50	3	470	0.64%
2021/07/08	1	91.80	0	0.00	91.90	1	461	0.22%
2021/07/07	0	0.00	1	91.40	91.50	-1	456	-0.22%
2021/07/06	1	91.30	0	0.00	91.40	1	455	0.22%
2021/07/05	0	0.00	2	90.60	90.50	-2	451	-0.44%
2021/07/02	2	89.60	0	0.00	90.10	2	448	0.45%
2021/07/01	2	90.05	0	0.00	90.00	2	446	0.45%
2021/06/30	0	90.10	0	0.00	90.40	0	447	0.00%
2021/06/29	0	0.00	1	89.70	90.10	-1	448	-0.22%
2021/06/28	2	90.30	0	0.00	90.30	2	450	0.44%
2021/06/25	1	88.60	2	89.50	89.40	-1	447	-0.22%
2021/06/24	1	87.60	11	87.93	87.70	-10	443	-2.25%
2021/06/23	0	0.00	3	87.57	87.60	-3	443	-0.68%
2021/06/21	0.1	88.50	0	0.00	87.90	0.1	446	0.02%
2021/06/15	1	88.30	0	0.00	88.50	1	477	0.21%
2021/06/10	1	87.70	0	0.00	87.70	1	484	0.21%
2021/06/04	0	0.00	0.2	87.40	87.40	-0.2	498	-0.04%
2021/05/31	0.1	87.40	0	0.00	87.70	0.1	502	0.02%
2021/05/27	0.1	86.90	0	0.00	86.50	0.1	504	0.02%
2021/05/25	0	0.00	1	86.60	86.60	-1	511	-0.20%
2021/05/21	0	86.20	1	86.30	86.40	-1	515	-0.19%
2021/05/18	2	86.45	0	0.00	87.00	2	520	0.38%
2021/05/17	1	85.20	10	85.27	85.90	-9	529	-1.70%
2021/05/14	0	0.00	2	88.35	88.00	-2	521	-0.38%
2021/05/13	2	84.65	4	85.75	85.70	-2	512	-0.39%
2021/05/12	5	86.52	0	0.00	86.10	5	505	0.99%
2021/05/11	0	89.88	1	90.20	88.20	-1	488	-0.20%
2021/05/07	1	91.00	1	91.00	91.20	0	487	0.00%
2021/05/06	1	91.40	6	90.45	90.90	-5	484	-1.03%
2021/05/04	2	88.45	1	90.00	88.60	1	482	0.21%
2021/05/03	0	0.00	1	90.70	90.90	-1	485	-0.21%
2021/04/29	3	91.30	0	0.00	91.70	3	485	0.62%
2021/04/28	1	91.20	0	0.00	91.30	1	489	0.20%
2021/04/27	0	0.00	1	91.00	91.30	-1	498	-0.20%
2021/04/23	0.1	90.00	1	89.90	90.90	-0.9	495	-0.18%
2021/04/22	0	0.00	3	91.30	89.80	-3	497	-0.60%
2021/04/21	3	91.03	1	91.00	91.20	2	489	0.41%
2021/04/20	0	0.00	2	91.30	90.70	-2	486	-0.41%
2021/04/19	0.3	90.76	2	90.75	91.00	-1.8	486	-0.36%
2021/04/15	0	0.00	1	87.70	87.90	-1	480	-0.21%
2021/04/14	2	87.40	0	0.00	87.30	2	477	0.42%
2021/04/13	2	87.80	0	0.00	87.30	2	483	0.41%
2021/04/12	0	0.00	1	88.20	87.70	-1	486	-0.21%
2021/04/09	1	87.00	1	86.80	86.90	0	485	0.00%
2021/04/08	1	87.50	1	87.40	87.50	0	482	0.00%
2021/04/07	1	87.10	0	0.00	87.20	1	485	0.21%
2021/04/06	2	87.90	0	0.00	87.50	2	484	0.41%
2021/03/31	0	0.00	7	87.84	87.60	-7	489	-1.43%
2021/03/25	0	0.00	1	88.00	87.40	-1	513	-0.19%
2021/03/23	2	87.50	0	0.00	87.30	2	553	0.36%
2021/03/22	2	88.30	0	0.00	88.20	2	564	0.35%
2021/03/19	0	0.00	3	88.17	87.80	-3	570	-0.53%
2021/03/18	0	0.00	5	88.00	87.60	-5	552	-0.90%
2021/03/17	0	0.00	1	87.60	87.20	-1	551	-0.18%
2021/03/15	0.5	87.60	3	87.10	87.50	-2.5	554	-0.45%
2021/03/08	1	86.40	0	0.00	86.10	1	549	0.18%
2021/03/04	1	86.10	1	86.10	86.30	0	552	0.00%
2021/03/03	2	85.30	0	0.00	86.00	2	549	0.36%
2021/02/24	0	0.00	5	86.70	86.40	-5	547	-0.91%
2021/02/23	2	86.20	0	0.00	86.30	2	545	0.37%
2021/02/22	3	86.13	0.2	86.20	85.80	2.8	543	0.51%
2021/02/17	0	0.00	1	86.50	86.80	-1	532	-0.19%
2021/02/02	1	83.50	0	0.00	83.60	1	527	0.19%
2021/01/29	0	0.00	1	83.80	83.90	-1	522	-0.19%
2021/01/27	0	0.00	0	84.40	84.10	0	512	0.00%
2021/01/25	2	84.50	0	0.00	84.50	2	502	0.40%
2021/01/20	2	85.45	0	0.00	85.20	2	478	0.42%
2021/01/15	1	86.10	0	0.00	86.40	1	461	0.22%
2021/01/14	1	86.50	0.5	86.50	86.40	0.5	461	0.11%
2021/01/13	1	87.00	3	87.00	86.80	-2	456	-0.44%
2021/01/12	5	87.14	0	0.00	86.50	5	453	1.10%
2021/01/11	0.5	87.63	0	0.00	87.50	0.5	444	0.11%
2021/01/08	2	86.20	0	0.00	86.60	2	437	0.46%
2020/12/28	1	87.70	0	0.00	87.80	1	417	0.24%
2020/12/25	0	88.00	3	88.23	87.90	-3	413	-0.72%
2020/12/24	1	86.50	2	87.55	86.70	-1	406	-0.25%
2020/12/23	1	86.50	0	0.00	86.30	1	403	0.25%
2020/12/21	0	0.00	3	87.70	88.60	-3	404	-0.74%
2020/12/18	1	86.50	8	87.01	87.00	-7	391	-1.79%
2020/12/17	7.3	88.79	5	88.36	87.10	2.3	379	0.61%
2020/12/14	0	0.00	1	86.50	86.50	-1	334	-0.30%
2020/12/11	5	86.00	0.3	86.20	86.00	4.7	330	1.43%
2020/12/10	1	86.10	0	0.00	86.10	1	328	0.30%
2020/12/08	4	85.10	0	0.00	85.30	4	320	1.25%
2020/12/04	0	0.00	1	84.10	84.10	-1	324	-0.31%
2020/12/02	1	83.70	5	83.80	83.60	-4	335	-1.19%
2020/11/26	0	0.00	0	84.40	84.60	0	345	-0.01%
2020/11/24	0	0.00	1	84.50	84.50	-1	357	-0.28%
2020/11/23	5	84.30	0	0.00	84.30	5	359	1.39%
2020/11/19	0	0.00	1	83.30	83.20	-1	376	-0.27%
2020/11/18	1	83.00	0	0.00	83.20	1	421	0.24%
2020/11/16	0	84.00	0	0.00	82.90	0	461	0.00%
2020/11/13	0	82.90	0	0.00	82.90	0	478	0.00%
2020/11/10	0	0.00	1	81.20	81.80	-1	486	-0.21%
2020/11/09	1	81.80	0	0.00	82.00	1	487	0.20%
2020/11/06	0	0.00	1	81.80	81.80	-1	493	-0.20%
2020/11/04	2	81.55	1	81.70	81.70	1	526	0.19%
2020/11/02	2.1	81.02	0	0.00	81.10	2.1	565	0.37%
2020/10/30	1	81.50	0	0.00	81.00	1	569	0.18%
2020/10/29	1	81.70	0	0.00	81.50	1	567	0.18%
2020/10/28	0	82.10	3	82.10	81.90	-3	571	-0.52%
2020/10/23	5	82.00	0	0.00	82.30	5	591	0.84%
2020/10/12	2	81.25	0	0.00	81.80	2	709	0.28%
2020/09/29	0	0.00	1	82.50	82.10	-1	894	-0.11%
2020/09/25	1	80.50	0	0.00	81.50	1	948	0.11%
2020/09/24	3	82.20	0	0.00	81.60	3	971	0.31%
2020/09/23	1	83.20	0	0.00	83.40	1	979	0.10%
2020/09/14	1	83.00	0	0.00	83.60	1	1,151	0.09%
2020/09/09	1	83.00	0	0.00	83.00	1	1,162	0.09%
2020/09/08	0	0.00	1	83.30	83.50	-1	1,167	-0.09%
2020/09/04	1	84.50	1	84.50	84.50	0	1,171	0.00%
2020/09/02	0	0.00	3	85.80	85.50	-3	1,178	-0.25%
2020/08/26	1	86.10	0	0.00	85.70	1	1,194	0.08%
2020/08/24	1	85.80	14	86.19	87.70	-13	1,195	-1.09%
2020/08/21	0	0.00	1	84.50	84.40	-1	1,156	-0.09%
2020/08/20	1	82.50	0	0.00	82.60	1	1,144	0.09%
2020/08/19	1	84.50	3	85.67	84.00	-2	1,122	-0.18%
2020/08/13	0	0.00	1	82.50	82.80	-1	1,099	-0.09%
2020/08/12	1	82.50	0.1	82.30	82.20	0.9	1,096	0.08%
2020/08/11	0	0.00	1	83.50	83.50	-1	1,092	-0.09%
2020/08/10	0	0.00	5	84.42	84.10	-5	1,091	-0.46%
2020/08/07	4	83.50	3	82.87	83.60	1	1,079	0.09%
2020/08/06	1	81.60	0	0.00	82.00	1	1,055	0.09%
2020/08/04	1	80.20	0	0.00	80.40	1	1,070	0.09%
2020/08/03	2	80.60	0	0.00	80.20	2	1,112	0.18%
2020/07/30	0	0.00	1	81.00	80.50	-1	1,115	-0.09%
2020/07/29	0	0.00	1	80.00	79.90	-1	1,110	-0.09%
2020/07/28	1	80.00	0	0.00	80.50	1	1,107	0.09%
2020/07/27	1	80.50	3.5	80.21	80.00	-2.5	1,101	-0.23%
2020/07/24	2	81.30	0	0.00	81.00	2	1,094	0.18%
2020/07/23	0	0.00	3	82.50	82.40	-3	1,087	-0.28%
2020/07/21	3	83.07	0	0.00	82.70	3	1,098	0.27%
2020/07/20	0	0.00	4	82.83	83.30	-4	1,080	-0.37%
2020/07/16	1	80.90	0	0.00	80.80	1	1,057	0.09%
2020/07/14	12	80.99	3	81.77	80.90	9	1,060	0.85%
2020/07/13	6	83.72	3	84.60	83.10	3	1,044	0.29%
2020/07/10	2	88.45	7	88.71	88.30	-5	1,005	-0.50%
2020/07/09	2	89.45	4	89.03	89.20	-2	973	-0.21%
2020/07/08	1	88.80	2	87.85	89.50	-1	950	-0.11%
2020/07/07	0	0.00	5	88.14	87.80	-5	919	-0.54%
2020/07/06	2	87.20	1	87.30	87.10	1	898	0.11%
2020/07/03	4	85.75	5	85.58	85.20	-1	873	-0.11%
2020/07/02	1	83.20	2	83.15	84.10	-1	853	-0.12%
2020/07/01	0	0.00	2	82.50	82.50	-2	844	-0.24%
2020/06/30	1	81.60	1	81.30	81.30	0	839	0.00%
2020/06/29	4	81.58	1	81.40	81.30	3	840	0.36%
2020/06/24	0	0.00	12	81.55	81.20	-12	825	-1.45%
2020/06/23	3	80.40	0	0.00	81.30	3	824	0.36%
2020/06/19	1	78.50	5	81.12	78.50	-4	802	-0.50%
2020/06/18	0	0.00	5	80.40	80.40	-5	724	-0.69%
2020/06/17	0	0.00	1	80.50	80.90	-1	728	-0.14%
2020/06/16	0	0.00	3	80.57	80.20	-3	744	-0.40%
2020/06/15	10	80.30	0	0.00	79.90	10	773	1.29%
2020/06/09	4	81.70	0	0.00	81.70	4	815	0.49%
2020/06/08	5	81.64	8	81.71	81.90	-3	838	-0.36%
2020/06/05	0	0.00	3	80.43	80.70	-3	829	-0.36%
2020/06/03	1	79.50	1	79.70	79.40	0	840	0.00%
2020/06/02	0	0.00	2	79.90	79.50	-2	833	-0.24%
2020/06/01	0	0.00	2	79.85	79.80	-2	831	-0.24%
2020/05/29	2	78.00	2	78.10	81.00	0	823	0.00%
2020/05/28	3	79.03	0	0.00	78.60	3	816	0.37%
2020/05/25	0	0.00	2	78.10	78.40	-2	835	-0.24%
2020/05/21	1	78.60	0	0.00	79.00	1	840	0.12%
2020/05/20	3	78.23	0	0.00	78.50	3	844	0.36%
2020/05/14	5	78.00	0	0.00	78.00	5	844	0.59%
2020/05/13	0	0.00	2	78.70	79.20	-2	853	-0.23%
2020/05/12	2	78.20	0	0.00	78.20	2	861	0.23%
2020/05/11	9	78.50	1	78.30	78.30	8	857	0.93%
2020/05/08	13	78.79	5	78.48	78.40	8	841	0.95%
2020/05/07	1	81.30	0	0.00	81.00	1	802	0.12%
2020/05/05	2	81.50	2	81.20	81.50	0	810	0.00%
2020/04/29	1	80.50	0	0.00	80.20	1	827	0.12%
2020/04/27	7	80.81	3	80.93	80.90	4	873	0.46%
2020/04/24	6	79.70	0	0.00	79.70	6	889	0.67%
2020/04/23	1	79.50	0	0.00	79.20	1	940	0.11%
2020/04/22	1	78.30	0	0.00	79.00	1	942	0.11%
2020/04/17	0	0.00	3	79.27	79.20	-3	916	-0.33%
2020/04/16	0	78.80	0	0.00	78.20	0	907	0.00%
2020/04/15	0	0.00	2	78.20	79.20	-2	900	-0.22%
2020/04/14	4	76.70	1	76.20	76.50	3	880	0.34%
2020/04/13	0	0.00	1	76.20	75.90	-1	874	-0.11%
2020/04/10	1	75.40	0	0.00	75.80	1	872	0.11%
2020/04/07	6	75.90	1	76.30	75.70	5	860	0.58%
2020/04/06	1	75.60	1	74.40	75.40	0	855	0.00%
2020/04/01	2	73.70	0	0.00	74.00	2	844	0.24%
2020/03/24	0	0.00	1	73.40	71.80	-1	792	-0.13%
2020/03/19	1	65.00	1	66.10	67.00	0	755	0.00%
2020/03/18	1	73.70	2	73.20	71.60	-1	720	-0.14%
2020/03/17	1	72.60	1	72.60	72.90	0	706	0.00%
2020/03/16	1	76.00	5	74.74	74.50	-4	690	-0.58%
2020/03/13	3	72.03	1	72.30	74.40	2	671	0.30%
2020/03/12	4	76.55	0	0.00	75.50	4	643	0.62%
2020/03/10	0	0.00	2	79.85	80.40	-2	604	-0.33%
2020/03/09	2.4	78.91	5	78.90	78.60	-2.6	592	-0.45%
2020/03/03	0	0.00	2	81.55	81.00	-2	584	-0.34%
2020/03/02	1	78.60	2	80.35	80.10	-1	575	-0.17%
2020/02/27	1	78.80	6	78.90	79.40	-5	555	-0.90%
2020/02/25	2	78.40	0	0.00	79.30	2	550	0.36%
2020/02/24	1	79.50	0	0.00	79.50	1	546	0.18%
2020/02/21	5	80.20	0	0.00	80.00	5	543	0.92%
2020/02/20	1	80.80	0	0.00	80.60	1	538	0.19%
2020/02/19	0	0.00	1	81.00	81.40	-1	538	-0.19%
2020/02/18	0	0.00	1	80.70	81.20	-1	538	-0.19%
2020/02/14	2	82.90	1	81.90	82.30	1	532	0.19%
2020/02/13	3	81.27	0	0.00	81.40	3	516	0.58%
2020/02/12	3	79.90	1	80.10	80.00	2	506	0.39%
2020/02/10	1	78.90	0	0.00	78.90	1	508	0.20%
2020/02/05	0	0.00	5	79.50	78.90	-5	508	-0.98%
2020/02/04	0	0.00	2	80.00	80.20	-2	505	-0.40%
2020/02/03	0	0.00	2	80.00	80.00	-2	510	-0.39%
2020/01/31	0	0.00	3	79.83	81.00	-3	499	-0.60%
2020/01/30	2	81.00	2	79.30	80.10	0	479	0.00%
2020/01/20	3	83.87	4	82.85	82.40	-1	443	-0.23%
2020/01/17	5	79.98	5	80.36	81.90	0	407	0.00%
2020/01/16	6	76.35	0	0.00	77.10	6	355	1.69%
2020/01/15	0	0.00	1	76.00	75.70	-1	354	-0.28%
2020/01/10	0	0.00	1	75.50	75.30	-1	371	-0.27%
2020/01/08	1	74.00	4	73.98	74.30	-3	371	-0.81%
2020/01/07	2	74.05	0	0.00	74.50	2	369	0.54%
2020/01/02	3	75.50	0	0.00	75.40	3	370	0.81%
2019/12/30	3	75.70	0	0.00	75.60	3	369	0.81%
2019/12/23	1	75.30	0	0.00	75.00	1	375	0.27%
2019/12/18	1	75.30	0	0.00	75.10	1	378	0.26%
2019/12/16	2	74.55	0	0.00	74.50	2	377	0.53%
2019/12/13	1	74.50	3	74.60	74.60	-2	377	-0.53%
2019/12/12	1	74.50	0	0.00	74.60	1	374	0.27%
2019/12/04	2	74.40	0	0.00	74.70	2	388	0.51%
2019/12/03	2	74.30	0	0.00	74.20	2	388	0.51%
2019/11/27	0	0.00	0.7	75.90	76.20	-0.7	375	-0.18%
2019/11/22	0	0.00	1	76.20	76.20	-1	372	-0.27%
2019/11/20	1	75.80	1	75.70	75.70	0	370	0.00%
2019/11/19	0	0.00	3	75.57	75.70	-3	368	-0.81%
2019/11/18	2	75.50	2	75.45	75.20	0	367	0.00%
2019/11/11	1	74.40	0	0.00	74.40	1	363	0.28%
2019/11/07	3	74.70	0	0.00	74.10	3	365	0.82%
2019/11/04	3	76.00	6	76.12	76.00	-3	367	-0.82%
2019/11/01	0	0.00	40	73.98	75.30	-40	359	-11.12%
2019/10/31	0	0.00	1	73.90	74.00	-1	356	-0.28%
2019/10/28	0	0.00	0.3	72.80	72.80	-0.3	355	-0.08%
2019/10/24	0	0.00	0.2	73.10	73.10	-0.2	357	-0.06%
2019/10/21	3	73.70	0	0.00	73.80	3	375	0.80%
2019/10/18	0	0.00	1	73.60	74.20	-1	372	-0.27%
2019/10/07	1	72.70	0	0.00	72.60	1	417	0.24%
2019/09/27	30	73.22	0	0.00	73.00	30	474	6.33%
2019/09/26	5	73.60	0	0.00	73.60	5	478	1.05%
2019/09/24	5	73.60	1	73.60	73.60	4	485	0.82%
2019/09/23	1	73.30	0	0.00	73.30	1	488	0.20%
2019/09/18	0	0.00	1	73.00	72.90	-1	510	-0.20%
2019/09/17	0	0.00	2	72.85	72.80	-2	512	-0.39%
2019/09/12	1	73.00	0	0.00	72.80	1	529	0.19%
2019/09/09	0	0.00	1	72.60	72.70	-1	533	-0.19%
2019/09/06	0	0.00	1	72.70	72.80	-1	537	-0.19%
2019/09/04	1	72.30	0	72.90	73.00	1	553	0.18%
2019/09/02	0	0.00	1	72.90	72.90	-1	567	-0.18%
2019/08/30	0	0.00	0.4	72.60	73.00	-0.4	575	-0.07%
2019/08/29	1	72.00	0	0.00	71.90	1	579	0.17%
2019/08/26	1	72.40	0	0.00	72.50	1	647	0.15%
2019/08/23	0	0.00	1	73.10	73.50	-1	659	-0.15%
2019/08/22	0	0.00	10	72.80	72.90	-10	667	-1.50%
2019/08/21	2	72.75	0	0.00	72.50	2	672	0.30%
2019/08/19	0	0.00	1	72.70	72.30	-1	697	-0.14%
2019/08/16	1	72.80	0	0.00	72.60	1	710	0.14%
2019/08/12	0	0.00	2	73.60	74.20	-2	769	-0.26%
2019/08/08	0	0.00	1	72.90	73.30	-1	779	-0.13%
2019/08/06	1	70.60	0	0.00	71.90	1	811	0.12%
2019/08/05	0	0.00	1	71.50	71.20	-1	811	-0.12%
2019/08/02	10	72.00	0	0.00	71.90	10	844	1.18%
2019/08/01	2	72.90	1	73.20	73.00	1	839	0.12%
2019/07/26	0	0.00	12	72.90	73.00	-12	883	-1.36%
2019/07/25	0	0.00	1	71.30	71.90	-1	880	-0.11%
2019/07/24	1	72.20	1	72.40	71.60	0	873	0.00%
2019/07/19	1	73.00	0	0.00	72.50	1	859	0.12%
2019/07/16	12	73.72	3	73.50	73.20	9	850	1.06%
2019/07/12	3	75.20	5	75.16	75.30	-2	840	-0.24%
2019/07/11	1	74.30	1	74.00	73.80	0	834	0.00%
2019/07/10	9	77.59	0	0.00	77.30	9	811	1.11%
2019/07/09	1	76.80	4	76.63	76.80	-3	785	-0.38%
2019/07/08	0	0.00	2	76.80	76.80	-2	779	-0.26%
2019/07/04	0	0.00	0.4	76.90	76.90	-0.4	774	-0.05%
2019/07/01	2	76.40	1	76.60	76.30	1	769	0.13%
2019/06/28	1	76.50	0	0.00	76.70	1	766	0.13%
2019/06/27	0	0.00	1	77.00	77.00	-1	768	-0.13%
2019/06/24	0.2	75.90	0	0.00	75.40	0.2	767	0.03%
2019/06/21	0	0.00	1	75.10	75.30	-1	766	-0.13%
2019/06/13	2	74.25	1	74.60	74.50	1	777	0.13%
2019/06/10	0	0.00	20	73.79	73.60	-20	830	-2.41%
2019/06/06	0	0.00	2	73.30	73.10	-2	841	-0.24%
2019/06/05	2	73.65	0	0.00	73.40	2	839	0.24%
2019/06/04	2	74.80	0	0.00	73.60	2	834	0.24%
2019/06/03	0	0.00	1	76.60	76.30	-1	817	-0.12%
2019/05/28	1	73.50	0	0.00	73.90	1	774	0.13%
2019/05/27	0	0.00	1	73.80	73.60	-1	771	-0.13%
2019/05/24	3	74.83	3	74.87	74.40	0	757	0.00%
2019/05/22	2	74.60	3	74.87	74.40	-1	736	-0.14%
2019/05/17	0	0.00	1	73.50	72.70	-1	689	-0.14%
2019/05/16	2	72.80	2	73.20	72.70	0	679	0.00%
2019/05/15	0	0.00	1.7	72.25	72.00	-1.7	663	-0.26%
2019/05/14	1	69.80	23	71.43	71.60	-22	642	-3.42%
2019/05/13	0	0.00	1.1	70.28	70.20	-1.1	630	-0.17%
2019/05/10	1	70.10	1	72.00	70.00	0	629	0.00%
2019/05/08	0	0.00	2	69.20	69.70	-2	602	-0.33%
2019/05/07	2.2	69.90	0	0.00	69.90	2.2	600	0.37%
2019/05/06	1	68.90	2	68.90	68.80	-1	597	-0.17%
2019/05/03	1	69.80	5.1	69.46	69.50	-4.1	592	-0.69%
2019/04/30	2	67.95	10	67.90	67.90	-8	565	-1.41%
2019/04/29	0	0.00	1	67.80	67.90	-1	565	-0.18%
2019/04/26	0	0.00	1	67.50	67.80	-1	564	-0.18%
2019/04/22	2	67.10	0	0.00	66.90	2	564	0.35%
2019/04/19	2	66.80	0	0.00	66.80	2	564	0.35%
2019/04/18	5.5	67.33	0	0.00	66.80	5.5	564	0.97%
2019/04/17	0	0.00	3	67.70	67.70	-3	556	-0.54%
2019/04/16	1	67.50	0	0.00	68.00	1	550	0.18%
2019/04/15	1	67.50	0	0.00	67.70	1	548	0.18%
2019/04/12	8	67.38	1.1	67.18	67.10	6.9	544	1.27%
2019/04/11	0	0.00	2	67.90	67.50	-2	537	-0.37%
2019/04/09	2	67.70	0	0.00	67.90	2	526	0.38%
2019/04/08	1	67.60	0	0.00	67.70	1	524	0.19%
2019/04/03	1	67.70	0	0.00	67.80	1	518	0.19%
2019/04/02	1	68.00	0	0.00	68.00	1	515	0.19%
2019/04/01	2	67.85	1	67.80	68.00	1	511	0.20%
2019/03/29	0	0.00	1	67.80	67.90	-1	500	-0.20%
2019/03/28	2	67.00	3	67.43	67.40	-1	488	-0.20%
2019/03/27	2	67.00	0	0.00	67.00	2	478	0.42%
2019/03/25	4	66.48	0	0.00	66.90	4	470	0.85%
2019/03/22	4	66.98	2	66.90	67.30	2	459	0.44%
2019/03/20	1	66.20	0	0.00	66.30	1	430	0.23%
2019/03/19	1	66.10	5	66.00	66.10	-4	427	-0.94%
2019/03/15	1	64.80	0	0.00	65.00	1	415	0.24%
2019/03/14	10	65.06	0	0.00	64.80	10	376	2.65%
2019/03/12	5	65.90	0	0.00	65.60	5	337	1.48%
2019/03/08	0	0.00	1	66.00	66.00	-1	320	-0.31%
2019/03/06	0	0.00	3	66.00	66.00	-3	309	-0.97%
2019/03/05	0	0.00	9	65.98	65.80	-9	300	-3.00%
2019/03/04	0	0.00	2	65.70	66.00	-2	292	-0.68%
2019/02/25	3	65.20	0	0.00	65.40	3	278	1.08%
2019/02/20	0	0.00	1	65.30	65.40	-1	272	-0.37%
2019/02/18	2	64.70	0	0.00	64.70	2	264	0.76%
2019/01/30	1	63.70	0	0.00	64.60	1	264	0.38%
2019/01/25	1	63.70	0	0.00	64.10	1	267	0.37%
2019/01/23	2	63.25	0	0.00	63.30	2	255	0.78%
2019/01/15	3	62.80	0	0.00	62.60	3	246	1.21%
2019/01/03	1	61.60	0	0.00	61.50	1	273	0.37%
2018/12/27	1	61.20	0	0.00	61.30	1	289	0.35%
2018/12/26	2	61.30	0	0.00	61.00	2	288	0.69%
2018/12/25	1	61.00	0	0.00	61.10	1	290	0.34%
2018/12/21	0	0.00	1	61.30	61.20	-1	296	-0.34%
2018/12/19	1	61.90	0	0.00	61.70	1	294	0.34%
2018/12/13	1	61.50	0	0.00	61.80	1	299	0.33%
2018/12/10	2	61.60	0	0.00	61.60	2	300	0.67%
2018/12/07	2	61.90	0	0.00	61.70	2	303	0.66%
2018/12/06	1	61.50	0	0.00	61.40	1	309	0.32%
2018/11/23	1	61.20	0	0.00	61.30	1	334	0.30%
2018/11/09	0	0.00	1	61.70	61.90	-1	356	-0.28%
2018/10/31	1	60.70	0	0.00	61.90	1	361	0.28%
2018/10/25	0	0.00	1	61.40	61.30	-1	369	-0.27%
2018/10/17	0	0.00	1	63.00	62.70	-1	365	-0.27%
2018/10/16	0	0.00	1	62.20	62.60	-1	367	-0.27%
2018/10/15	0.1	62.00	0	0.00	62.00	0.1	369	0.03%
2018/10/11	2	61.25	2	61.60	61.00	0	372	0.00%
2018/10/04	0	0.00	1	63.60	63.50	-1	398	-0.25%
2018/10/01	1	63.90	0	0.00	64.00	1	420	0.24%
2018/09/20	5	64.44	0	0.00	64.10	5	446	1.12%
2018/09/13	7	64.90	0	0.00	65.00	7	466	1.50%
2018/09/12	0	0.00	2	64.40	64.60	-2	466	-0.43%
2018/09/07	6	63.40	0	0.00	63.40	6	461	1.30%
2018/09/06	0	0.00	6	64.30	64.20	-6	457	-1.31%
2018/08/28	0	0.00	1	64.30	64.40	-1	480	-0.21%
2018/08/27	0	0.00	1.7	63.88	63.90	-1.7	481	-0.35%
2018/08/21	0	0.00	2	64.00	64.10	-2	577	-0.35%
2018/08/16	0	0.00	0.1	63.20	63.10	-0.1	573	-0.02%
2018/08/13	1	63.10	0	0.00	63.20	1	571	0.17%
2018/08/10	0.6	63.50	0	0.00	63.50	0.6	563	0.11%
2018/07/26	0	0.00	1	61.90	61.90	-1	565	-0.18%
2018/07/17	2	62.50	0	0.00	62.50	2	578	0.35%
2018/07/16	1	62.80	0	0.00	62.50	1	579	0.17%
2018/07/13	2	66.80	0	0.00	66.90	2	569	0.35%
2018/07/09	1	65.30	0	0.00	65.30	1	533	0.19%
2018/07/04	1	65.20	0	0.00	65.80	1	545	0.18%
2018/06/29	1	65.00	0	0.00	65.90	1	556	0.18%
2018/06/28	7	65.06	0	0.00	64.70	7	556	1.26%
2018/06/26	5	65.86	0	0.00	65.90	5	574	0.87%
2018/06/25	1	66.50	0	0.00	66.40	1	578	0.17%
2018/06/22	1	66.20	0	0.00	66.40	1	592	0.17%
2018/06/20	1	66.10	0	0.00	66.20	1	652	0.15%
2018/06/14	0	0.00	50	66.29	66.30	-50	669	-7.47%
2018/06/12	2	66.80	0	0.00	66.80	2	696	0.29%
2018/06/11	1	66.10	0	0.00	66.30	1	702	0.14%
2018/06/08	0	0.00	16	66.34	66.30	-16	708	-2.26%
2018/06/07	5	67.20	0	0.00	67.00	5	713	0.70%
2018/06/06	5	67.20	5	67.70	67.50	0	709	0.00%
2018/06/05	5	67.12	4	67.23	66.90	1	704	0.14%
2018/06/04	6	67.25	34	67.39	67.20	-28	698	-4.01%
2018/06/01	4	68.45	3	68.50	67.00	1	693	0.14%
2018/05/31	0	0.00	51	65.78	66.90	-51	650	-7.84%
2018/05/30	1	64.50	25	64.27	64.30	-24	610	-3.93%
2018/05/29	0.4	64.30	29	64.33	64.30	-28.6	610	-4.68%
2018/05/28	1	64.60	10	64.50	64.80	-9	611	-1.47%
2018/05/25	0	63.80	0	0.00	64.00	0	615	0.00%
2018/05/24	2	63.80	0	0.00	63.80	2	615	0.32%
2018/05/23	4	64.10	4	63.90	63.80	0	620	0.00%
2018/05/22	2	64.30	0	0.00	64.10	2	619	0.32%
2018/05/21	2	64.30	0	0.00	64.40	2	621	0.32%
2018/05/17	2	64.20	0	0.00	64.20	2	623	0.32%
2018/05/11	5	64.30	0	0.00	64.10	5	639	0.78%
2018/05/09	0	0.00	11	64.95	64.90	-11	634	-1.73%
2018/05/07	0	0.00	2	64.55	64.50	-2	631	-0.32%
2018/05/04	3	64.53	0	0.00	64.20	3	631	0.47%
2018/05/03	2	63.90	0	0.00	63.70	2	631	0.32%
2018/04/30	3	64.03	0	0.00	64.20	3	640	0.47%
2018/04/19	0	0.00	1	63.90	63.90	-1	674	-0.15%
2018/04/18	0	0.00	7	64.00	63.90	-7	674	-1.04%
2018/04/16	0	0.00	1	64.20	64.10	-1	672	-0.15%
2018/04/13	1	63.50	1	63.50	63.50	0	663	0.00%
2018/04/10	0	0.00	5	63.60	62.70	-5	667	-0.75%
2018/04/09	0	0.00	2	63.90	63.80	-2	654	-0.31%
2018/04/03	0	0.00	2	63.50	63.70	-2	650	-0.31%
2018/04/02	2	64.00	5	63.80	63.80	-3	649	-0.46%
2018/03/31	10	64.00	2	64.20	63.80	8	648	1.23%
2018/03/30	3	64.30	3	64.17	64.10	0	643	0.00%
2018/03/28	0	0.00	1	63.10	63.10	-1	615	-0.16%
2018/03/27	0	0.00	1	63.50	62.90	-1	603	-0.17%
2018/03/26	3	63.20	2	63.30	62.70	1	587	0.17%
2018/03/23	4	61.60	1	61.80	62.00	3	546	0.55%
2018/03/21	1	62.00	2	61.85	61.80	-1	517	-0.19%
2018/03/19	1	62.40	3	62.10	61.80	-2	517	-0.39%
2018/03/15	1	61.40	0	0.00	61.60	1	488	0.20%
2018/03/14	0	0.00	1	61.40	61.60	-1	482	-0.21%
2018/03/12	0	0.00	1	60.20	60.10	-1	464	-0.22%
2018/03/02	1	59.80	0	0.00	60.00	1	493	0.20%
2018/02/27	0	0.00	20	60.10	60.50	-20	503	-3.97%
2018/02/26	0	0.00	20	59.80	60.00	-20	521	-3.84%
2018/02/09	0	0.00	1	57.60	58.20	-1	636	-0.16%
2018/02/08	5	58.00	0	0.00	58.00	5	632	0.79%
2018/02/06	1	59.00	14	58.50	57.90	-13	640	-2.03%
2018/02/02	0	0.00	3	59.90	60.00	-3	625	-0.48%
2018/01/26	1	60.50	0	0.00	60.70	1	616	0.16%
2018/01/18	1	61.00	0	0.00	60.80	1	601	0.17%
2018/01/17	0	0.00	1	61.60	61.50	-1	594	-0.17%
2018/01/10	1	59.10	0	0.00	59.00	1	569	0.18%
2018/01/08	0	0.00	2	59.60	59.60	-2	566	-0.35%
2018/01/03	4	59.70	1	59.80	59.90	3	572	0.52%
2018/01/02	0	0.00	2	60.00	59.80	-2	570	-0.35%

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－10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－15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－15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

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

精誠

券商分點績效/獲利分析

元大-內湖 券商分點個股進出 元大-內湖 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析