和潤企業 (6592)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 和潤企業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和潤企業

(6592)

可現股當沖

股價
105.5
漲跌
▼4.5
漲幅
-4.09%
成交量
3,230張
產業
上市其他類股
292人加入追蹤

立即追蹤
本地時間:14:30

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

和潤企業 (6592)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/23	0.1	107.04	0	0.00	105.50	0.1	971	0.01%
2024/05/20	1	112.00	0	0.00	112.50	1	917	0.11%
2024/05/17	0	0.00	12	110.00	110.50	-12	917	-1.31%
2024/05/16	2	110.25	0	0.00	110.50	2	916	0.22%
2024/05/15	2.1	110.76	0	0.00	111.00	2.1	905	0.23%
2024/05/14	2.2	112.27	0	0.00	112.00	2.2	898	0.24%
2024/05/13	0	0.00	1	113.00	113.50	-1	882	-0.11%
2024/05/09	1.3	113.62	0	0.00	114.00	1.3	846	0.15%
2024/05/03	0	0.00	2.2	120.03	119.50	-2.2	787	-0.27%
2024/04/18	1	116.50	0	0.00	117.00	1	803	0.12%
2024/04/17	0.2	118.50	0	0.00	118.00	0.2	799	0.02%
2024/04/16	3.1	119.00	0	0.00	119.00	3.1	806	0.38%
2024/04/08	0.1	120.00	0	0.00	120.00	0.1	785	0.01%
2024/03/28	0.3	120.00	0	0.00	119.50	0.3	780	0.04%
2024/03/27	0.1	120.00	0	0.00	120.00	0.1	779	0.01%
2024/03/25	0	0.00	2.1	118.57	120.00	-2.1	784	-0.27%
2024/03/20	0	0.00	1	122.00	122.50	-1	787	-0.13%
2024/03/19	3	123.17	0	0.00	123.00	3	785	0.38%
2024/03/18	0	0.00	0.1	123.50	124.50	-0.1	778	-0.01%
2024/03/14	0.1	123.00	0	0.00	123.00	0.1	760	0.02%
2024/03/13	9	122.06	6.8	122.07	121.50	2.2	739	0.30%
2024/03/12	1	115.50	0	0.00	116.00	1	686	0.15%
2024/03/11	2.1	114.52	0	0.00	114.50	2.1	661	0.32%
2024/03/08	5	114.80	0	0.00	114.50	5	636	0.79%
2024/03/07	0.1	118.00	0	0.00	118.00	0.1	594	0.02%
2024/03/06	1	119.00	1	120.00	119.50	0	570	0.00%
2024/03/05	0	0.00	3	119.50	119.00	-3	559	-0.54%
2024/03/04	1.1	120.00	0	0.00	120.00	1.1	554	0.20%
2024/02/26	0	0.00	6	121.50	121.50	-6	540	-1.11%
2024/01/29	1	121.50	0	0.00	121.50	1	476	0.21%
2024/01/26	1	120.50	0	0.00	120.50	1	472	0.21%
2024/01/22	0.1	121.00	0	0.00	121.00	0.1	455	0.02%
2024/01/17	1	120.00	0	0.00	119.50	1	442	0.23%
2024/01/03	0.1	126.50	0	0.00	126.00	0.1	414	0.02%
2023/12/25	1	125.50	0	0.00	125.50	1	415	0.24%
2023/12/20	0.1	127.00	0	0.00	127.00	0.1	399	0.03%
2023/12/06	1	129.50	0	0.00	128.50	1	428	0.23%
2023/11/29	0.1	127.50	0	0.00	127.50	0.1	434	0.02%
2023/11/27	1	127.50	0	0.00	126.50	1	451	0.22%
2023/11/21	0.1	130.50	0	0.00	130.50	0.1	465	0.02%
2023/11/09	0.1	129.50	0	0.00	128.50	0.1	532	0.02%
2023/11/07	0.1	129.00	0	0.00	128.50	0.1	557	0.02%
2023/11/03	0.1	128.00	0	0.00	127.50	0.1	569	0.02%
2023/10/31	0.1	125.00	0	0.00	124.50	0.1	646	0.02%
2023/10/25	0	0.00	11	126.55	127.00	-11	681	-1.61%
2023/10/20	0.1	128.00	0	0.00	127.00	0.1	701	0.01%
2023/10/19	1.1	128.95	1	128.50	127.50	0.1	703	0.01%
2023/10/18	0.1	129.50	0	0.00	129.00	0.1	708	0.01%
2023/10/17	1	131.00	0	0.00	130.00	1	716	0.14%
2023/10/11	0	0.00	1	131.50	131.50	-1	824	-0.12%
2023/10/04	1.1	129.36	0	0.00	127.50	1.1	963	0.11%
2023/10/02	1	131.00	1	131.50	132.00	0	993	0.00%
2023/09/27	0.2	130.50	0	0.00	130.50	0.2	1,024	0.02%
2023/09/25	0	0.00	2	131.50	131.50	-2	1,064	-0.19%
2023/09/22	0	0.00	1	130.00	132.00	-1	1,100	-0.09%
2023/09/18	1	133.00	0	0.00	133.50	1	1,135	0.09%
2023/09/15	2	133.50	3	133.33	133.00	-1	1,141	-0.09%
2023/09/14	0.1	134.50	0	0.00	135.00	0.1	1,142	0.01%
2023/09/13	0	0.00	1	138.00	136.00	-1	1,158	-0.09%
2023/09/11	0	0.00	1	129.00	128.50	-1	1,179	-0.08%
2023/09/07	1.2	127.58	0	0.00	127.00	1.2	1,216	0.10%
2023/09/06	0.1	129.00	0	0.00	128.50	0.1	1,232	0.01%
2023/09/05	0.1	130.50	0	0.00	130.00	0.1	1,259	0.01%
2023/09/04	1	128.00	1	130.50	130.50	0	1,278	0.00%
2023/09/01	0	0.00	1	129.50	128.50	-1	1,317	-0.08%
2023/08/31	0	0.00	0.1	126.50	128.50	-0.1	1,339	0.00%
2023/08/29	0.1	127.00	1	126.50	126.50	-0.9	1,342	-0.07%
2023/08/28	1	125.00	1	123.50	124.00	0	1,334	0.00%
2023/08/22	1	126.50	2	129.00	128.00	-1	1,357	-0.07%
2023/08/21	0.1	127.00	0	0.00	127.00	0.1	1,365	0.01%
2023/08/17	2.2	130.07	5	130.00	131.00	-2.8	1,360	-0.21%
2023/08/15	6	130.58	1	130.00	130.00	5	1,351	0.37%
2023/08/10	0.2	133.50	0	0.00	132.50	0.2	1,369	0.01%
2023/08/08	0	0.00	1	134.50	135.50	-1	1,391	-0.07%
2023/08/07	3	131.67	0	0.00	133.50	3	1,407	0.21%
2023/08/04	3	138.17	0	0.00	135.00	3	1,389	0.22%
2023/08/02	0	0.00	1	144.50	143.50	-1	1,367	-0.07%
2023/07/31	1	142.50	0	0.00	142.00	1	1,426	0.07%
2023/07/27	1	145.00	0	0.00	145.00	1	1,442	0.07%
2023/07/20	0	0.00	1.6	142.06	143.00	-1.6	1,471	-0.11%
2023/07/19	3	144.67	0	0.00	143.00	3	1,481	0.20%
2023/07/18	1	149.00	2	148.25	148.00	-1	1,483	-0.07%
2023/07/14	1	146.00	0	0.00	147.50	1	1,462	0.07%
2023/07/13	3	140.67	0	0.00	142.50	3	1,459	0.21%
2023/07/12	0	0.00	1	157.50	156.50	-1	1,421	-0.07%
2023/07/07	1	149.50	0	0.00	148.50	1	1,390	0.07%
2023/06/30	0	0.00	1	147.00	149.00	-1	1,388	-0.07%
2023/06/29	0.1	144.00	0	0.00	144.00	0.1	1,368	0.01%
2023/06/27	1	141.00	1	141.50	141.00	0	1,363	0.00%
2023/06/26	2	139.00	0	0.00	141.50	2	1,357	0.15%
2023/06/21	0	0.00	1	140.00	140.00	-1	1,344	-0.07%
2023/06/20	1	140.50	0	0.00	140.00	1	1,346	0.07%
2023/06/16	0	0.00	1	147.00	146.00	-1	1,328	-0.08%
2023/06/15	0	0.00	1	144.00	144.50	-1	1,297	-0.08%
2023/06/14	1	143.00	0	0.00	142.00	1	1,288	0.08%
2023/06/13	0	0.00	5	137.60	138.00	-5	1,292	-0.39%
2023/06/12	6	138.50	0	0.00	138.50	6	1,299	0.46%
2023/06/09	4	139.50	0	0.00	140.50	4	1,300	0.31%
2023/06/08	5	138.50	8	137.94	137.00	-3	1,307	-0.23%
2023/06/07	1	137.50	1	139.50	139.00	0	1,330	0.00%
2023/06/06	8	136.00	0	0.00	136.50	8	1,287	0.62%
2023/06/05	1	133.50	0	0.00	132.00	1	1,259	0.08%
2023/05/31	2	129.50	0	0.00	130.00	2	1,265	0.16%
2023/05/30	0	0.00	3	131.00	130.50	-3	1,260	-0.24%
2023/05/26	0	0.00	4	134.25	133.50	-4	1,240	-0.32%
2023/05/25	0	0.00	2	131.25	132.00	-2	1,220	-0.16%
2023/05/23	0	0.00	6	130.83	130.50	-6	1,203	-0.50%
2023/05/17	1	125.50	0	0.00	128.50	1	1,169	0.09%
2023/05/16	0.1	126.00	0	0.00	126.00	0.1	1,153	0.01%
2023/05/15	0	0.00	1	123.00	125.00	-1	1,159	-0.09%
2023/05/11	0.2	125.50	0	0.00	125.00	0.2	1,126	0.02%
2023/05/09	1	127.50	0	0.00	130.00	1	1,104	0.09%
2023/05/05	4	128.88	0	0.00	129.50	4	1,092	0.37%
2023/05/04	0.5	134.50	0	0.00	133.00	0.5	1,035	0.05%
2023/05/02	0	0.00	7	134.86	135.50	-7	1,003	-0.70%
2023/04/27	0.3	130.50	0	0.00	131.00	0.3	975	0.03%
2023/04/26	1	128.00	3	129.33	131.50	-2	968	-0.21%
2023/04/25	1	128.00	0	0.00	127.50	1	942	0.11%
2023/04/21	1	128.00	0	0.00	127.00	1	922	0.11%
2023/04/20	2	132.00	0	0.00	130.50	2	893	0.22%
2023/04/19	1.5	132.17	50	133.15	133.00	-48.5	877	-5.53%
2023/04/18	0	0.00	50	134.90	132.00	-50	855	-5.85%
2023/04/17	0	0.00	105	133.49	134.50	-105	831	-12.63%	大賣/鉅額交易
2023/04/14	1	129.50	0	0.00	132.00	1	804	0.12%
2023/04/12	4	131.50	0	0.00	128.50	4	772	0.52%
2023/04/11	0	0.00	7.1	129.07	129.00	-7.1	733	-0.97%
2023/03/31	0	0.00	1	120.50	120.50	-1	640	-0.16%
2023/03/30	1	120.50	1.5	120.83	120.50	-0.5	633	-0.08%
2023/03/29	0	0.00	1	120.00	120.00	-1	616	-0.16%
2023/03/27	1	119.00	0	0.00	119.00	1	599	0.17%
2023/03/22	0	0.00	10	119.50	119.50	-10	584	-1.71%
2023/03/17	0	0.00	1	117.50	118.00	-1	556	-0.18%
2023/03/16	0	0.00	1	120.00	118.50	-1	544	-0.18%
2023/03/15	2	121.00	0	0.00	121.00	2	517	0.39%
2023/03/14	0	0.00	1	118.50	117.50	-1	494	-0.20%
2023/03/13	1	118.50	0	0.00	120.00	1	476	0.21%
2023/03/10	0	0.00	0.2	118.00	116.50	-0.2	443	-0.05%
2023/03/02	0	0.00	0.3	111.00	111.00	-0.3	372	-0.08%
2023/03/01	1	110.50	0	0.00	110.00	1	371	0.27%
2023/02/24	1	110.00	2.1	110.50	111.00	-1.1	366	-0.30%
2023/02/22	0	0.00	1	109.50	109.50	-1	371	-0.27%
2023/02/20	1	110.00	0	0.00	110.50	1	367	0.27%
2023/02/16	1	110.50	1	110.50	110.50	0	366	0.00%
2023/02/10	2	108.50	0	0.00	109.50	2	341	0.59%
2023/02/09	0	0.00	1	109.50	108.50	-1	338	-0.30%
2023/02/08	0	0.00	2	110.00	109.50	-2	336	-0.59%
2023/02/07	2	109.25	2	109.50	109.50	0	330	0.00%
2023/02/06	0	0.00	1	105.50	108.00	-1	318	-0.31%
2023/01/30	1	104.00	0	0.00	105.00	1	308	0.32%
2023/01/17	0	0.00	1	104.50	104.00	-1	318	-0.31%
2023/01/16	1	104.50	0	0.00	104.50	1	328	0.30%
2023/01/12	3	106.00	1	105.50	105.00	2	361	0.55%
2023/01/11	1	106.00	1	105.00	105.50	0	358	0.00%
2022/12/22	1	101.00	1	101.00	101.00	0	383	0.00%
2022/12/12	0	0.00	1	102.50	102.50	-1	412	-0.24%
2022/12/06	0	0.00	1	102.00	101.00	-1	422	-0.24%
2022/11/30	1	101.50	1	100.50	102.00	0	436	0.00%
2022/11/25	0	0.00	1	100.50	99.30	-1	444	-0.22%
2022/11/24	1	100.00	0	0.00	100.50	1	446	0.22%
2022/11/23	2	98.05	0	0.00	98.30	2	444	0.45%
2022/11/15	0	0.00	1	100.50	101.00	-1	459	-0.22%
2022/11/14	1	100.00	1	100.50	100.50	0	459	0.00%
2022/11/11	0	0.00	2	98.25	98.50	-2	457	-0.44%
2022/11/09	1	97.00	1	97.00	96.70	0	457	0.00%
2022/11/03	1	96.20	0	0.00	96.20	1	484	0.21%
2022/11/01	1	96.50	1	96.80	96.10	0	505	0.00%
2022/10/25	10	90.92	10	89.10	90.40	0	500	0.00%
2022/10/24	1	92.80	1	92.50	91.10	0	491	0.00%
2022/10/21	1	92.80	5	94.00	92.00	-4	491	-0.81%
2022/10/20	1	95.20	0	0.00	94.20	1	482	0.21%
2022/10/19	0	0.00	15	97.86	97.20	-15	468	-3.20%
2022/10/18	1	97.50	1	97.60	98.40	0	468	0.00%
2022/10/17	12	95.99	3	97.40	97.00	9	471	1.91%
2022/10/14	1	97.50	26	97.56	97.40	-25	471	-5.30%
2022/10/13	1	95.80	65	98.01	95.50	-64	478	-13.36%
2022/10/12	1	98.60	0	0.00	99.00	1	466	0.21%
2022/09/26	0	0.00	1.2	103.59	103.00	-1.2	513	-0.24%
2022/09/19	0	106.00	0	0.00	105.00	0	515	0.00%
2022/09/13	1	106.00	0	0.00	106.00	1	520	0.19%
2022/09/12	0	0.00	21	105.52	107.00	-21	525	-4.00%
2022/09/08	0	0.00	20	103.60	104.50	-20	543	-3.68%
2022/09/05	0	0.00	1	102.50	102.00	-1	547	-0.18%
2022/09/02	0	0.00	20	102.00	101.50	-20	563	-3.55%
2022/09/01	2	102.26	0	0.00	102.50	2	564	0.36%
2022/08/26	2	106.00	1	106.50	106.00	1	566	0.18%
2022/08/25	1	103.50	1	105.50	105.00	0	566	0.00%
2022/08/24	1	104.50	1	104.50	104.00	0	566	0.00%
2022/08/23	0	0.00	1	104.50	105.00	-1	563	-0.18%
2022/08/22	0	0.00	1	105.50	105.50	-1	562	-0.18%
2022/08/19	0	107.00	0	0.00	106.50	0	561	0.00%
2022/08/15	0.1	106.50	0	0.00	108.00	0.1	557	0.01%
2022/08/03	0	0.00	6	101.00	101.50	-6	583	-1.03%
2022/07/26	1	100.50	0	0.00	100.00	1	623	0.16%
2022/07/25	1	98.00	1	98.10	98.10	0	627	0.00%
2022/07/22	1	98.40	0	0.00	98.50	1	642	0.16%
2022/07/21	0	0.00	4	98.30	98.50	-4	674	-0.59%
2022/07/20	0	0.00	5	98.62	97.60	-5	679	-0.74%
2022/07/14	0	0.00	1	97.40	98.10	-1	685	-0.15%
2022/07/13	1	97.40	0	0.00	97.70	1	692	0.14%
2022/07/12	0	0.00	1	97.30	97.40	-1	695	-0.14%
2022/07/11	11	101.00	1	101.00	102.00	10	692	1.44%
2022/07/08	1	99.80	0	0.00	99.70	1	679	0.15%
2022/07/06	20	97.23	0	0.00	97.00	20	683	2.92%
2022/07/05	0	0.00	8	99.80	99.10	-8	697	-1.15%
2022/07/04	0	0.00	2	97.70	98.00	-2	745	-0.27%
2022/07/01	8	97.85	2	98.30	97.40	6	750	0.80%
2022/06/30	15	100.67	0	0.00	100.50	15	738	2.03%
2022/06/29	25	101.90	0	0.00	101.50	25	735	3.40%
2022/06/27	1	104.00	0	0.00	103.50	1	752	0.13%
2022/06/24	0	0.00	14	103.50	103.50	-14	755	-1.85%
2022/06/22	0	0.00	2	103.50	101.50	-2	773	-0.26%
2022/06/21	0	0.00	8	102.75	103.00	-8	789	-1.01%
2022/06/20	4	99.10	0	0.00	99.10	4	810	0.49%
2022/06/15	2	100.50	0	0.00	101.00	2	830	0.24%
2022/06/14	4	99.45	0	0.00	100.50	4	838	0.48%
2022/06/13	7.1	99.85	0	0.00	100.00	7.1	840	0.84%
2022/06/10	8	102.50	0	0.00	102.50	8	835	0.96%
2022/06/06	1	102.50	1	102.50	102.50	0	884	0.00%
2022/05/30	1	104.00	1	104.50	104.50	0	994	0.00%
2022/05/26	8	102.00	0	0.00	101.50	8	1,027	0.78%
2022/05/25	3	101.50	0	0.00	104.00	3	1,058	0.28%
2022/05/24	6	101.50	0	0.00	101.50	6	1,145	0.52%
2022/05/23	1	101.50	0	0.00	102.50	1	1,200	0.08%
2022/05/17	0	0.00	3	100.50	100.50	-3	1,270	-0.24%
2022/05/16	0	0.00	1	100.00	99.40	-1	1,294	-0.08%
2022/05/12	11	98.03	1.6	96.89	96.00	9.5	1,341	0.70%
2022/05/11	1	100.00	0	0.00	99.80	1	1,328	0.08%
2022/05/10	1	99.60	0	0.00	102.50	1	1,327	0.08%
2022/05/09	0.1	102.00	0	0.00	101.50	0.1	1,329	0.01%
2022/05/06	0.1	107.00	9	105.83	107.50	-9	1,320	-0.68%
2022/05/05	1	108.50	6	110.17	109.00	-5	1,344	-0.37%
2022/05/04	0	0.00	25	109.20	109.00	-25	1,352	-1.85%
2022/04/29	0	0.00	1	110.50	111.50	-1	1,385	-0.07%
2022/04/28	1	106.00	2.5	107.40	106.50	-1.5	1,381	-0.11%
2022/04/26	0	0.00	2	112.00	113.00	-2	1,366	-0.15%
2022/04/25	10	111.50	1	111.50	111.50	9	1,372	0.66%
2022/04/18	10	111.00	0	0.00	111.00	10	1,589	0.63%
2022/04/12	20	112.80	0	0.00	112.50	20	1,768	1.13%
2022/04/11	3	114.00	6	114.92	114.00	-3	1,807	-0.17%
2022/04/08	12	113.42	4	115.13	113.50	8	1,802	0.44%
2022/04/07	1	119.00	1	118.00	117.50	0	1,749	0.00%
2022/03/29	2	118.25	0	0.00	118.00	2	1,728	0.12%
2022/03/25	1	121.50	0	0.00	120.00	1	1,708	0.06%
2022/03/23	0	0.00	30	119.50	120.00	-30	1,700	-1.76%
2022/03/22	3	116.67	0	0.00	117.00	3	1,678	0.18%
2022/03/21	30	118.50	0.3	117.00	118.00	29.7	1,664	1.79%
2022/03/15	0	0.00	3	113.00	111.00	-3	1,616	-0.19%
2022/03/11	1	112.00	0	0.00	112.00	1	1,593	0.06%
2022/03/09	2	111.50	0	0.00	110.00	2	1,569	0.13%
2022/03/08	7	111.71	1	113.00	111.00	6	1,541	0.39%
2022/03/07	6	113.17	0	0.00	113.50	6	1,512	0.40%
2022/03/04	17	119.03	4	120.13	117.50	13	1,473	0.88%
2022/03/03	12	121.33	0	0.00	122.50	12	1,440	0.83%
2022/03/02	11.3	121.39	0	0.00	121.00	11.3	1,440	0.78%
2022/02/25	2.1	124.24	5	125.30	123.50	-2.9	1,411	-0.21%
2022/02/24	4	126.88	29	125.55	123.00	-25	1,378	-1.81%
2022/02/23	5	125.00	19	122.42	127.00	-14	1,289	-1.09%
2022/02/22	6	118.50	1	119.00	117.50	5	1,239	0.40%
2022/02/21	1	120.00	8	120.38	120.50	-7	1,212	-0.58%
2022/02/18	0	0.00	1	117.50	117.50	-1	1,181	-0.08%
2022/02/17	0	0.00	1	115.50	116.00	-1	1,175	-0.09%
2022/02/16	1	116.50	0	0.00	115.50	1	1,172	0.09%
2022/02/15	5	114.50	4	114.13	115.50	1	1,151	0.09%
2022/02/11	1	109.50	2	111.25	110.00	-1	1,099	-0.09%
2022/02/10	1	111.50	0	0.00	111.50	1	1,103	0.09%
2022/02/09	1	111.00	0	0.00	112.00	1	1,122	0.09%
2022/02/08	1	110.50	1	110.50	110.50	0	1,115	0.00%
2022/02/07	1	110.50	3	110.50	111.50	-2	1,106	-0.18%
2022/01/25	1	107.00	1	105.00	105.00	0	1,073	0.00%
2022/01/24	0	0.00	1	104.00	104.50	-1	1,050	-0.10%
2022/01/21	0	0.00	1	106.00	105.00	-1	1,033	-0.10%
2022/01/20	0	0.00	4	103.63	105.00	-4	1,022	-0.39%
2022/01/19	8	105.00	9	104.50	104.00	-1	1,014	-0.10%
2022/01/17	4	105.63	1	106.50	105.50	3	991	0.30%
2022/01/14	1	108.50	4	108.00	108.00	-3	975	-0.31%
2022/01/13	7	110.71	2	111.00	112.00	5	912	0.55%
2022/01/12	0	0.00	1	108.00	108.00	-1	846	-0.12%
2022/01/10	1	101.50	2	103.00	103.50	-1	806	-0.12%
2022/01/07	0	0.00	10	100.50	101.50	-10	799	-1.25%
2022/01/06	1	104.00	2	103.50	104.50	-1	772	-0.13%
2022/01/05	1	100.00	13	101.22	102.50	-12	699	-1.71%
2022/01/04	1	97.50	3	97.27	97.20	-2	611	-0.33%
2021/12/30	0	0.00	7	92.30	92.20	-7	542	-1.29%
2021/12/28	10	92.19	2	92.20	92.10	8	541	1.48%
2021/12/24	5	90.90	0	0.00	91.10	5	544	0.92%
2021/12/22	0	0.00	5	90.60	90.70	-5	558	-0.89%
2021/12/21	1	90.40	0	0.00	90.60	1	559	0.18%
2021/12/17	1	90.20	0	0.00	91.60	1	571	0.18%
2021/12/16	2	91.10	0	0.00	90.90	2	562	0.36%
2021/12/15	8	91.05	1	91.30	91.00	7	573	1.22%
2021/12/14	0	0.00	3	91.43	91.40	-3	588	-0.51%
2021/12/09	2	92.40	0	0.00	92.10	2	635	0.31%
2021/12/07	5	91.60	0	0.00	91.80	5	662	0.75%
2021/12/06	10	91.68	5	91.68	91.80	5	661	0.76%
2021/12/02	0	0.00	1	91.00	90.90	-1	664	-0.15%
2021/11/30	1	91.00	0	0.00	90.30	1	670	0.15%
2021/11/29	3	90.63	1	90.70	91.00	2	676	0.30%
2021/11/26	0	0.00	10	91.50	91.50	-10	681	-1.47%
2021/11/25	0	0.00	4	92.23	92.00	-4	679	-0.59%
2021/11/23	2	90.90	1	90.90	90.90	1	699	0.14%
2021/11/18	0	0.00	1	92.10	92.60	-1	711	-0.14%
2021/11/17	1	91.10	0	0.00	92.00	1	708	0.14%
2021/11/16	2	91.20	2	91.10	91.30	0	719	0.00%
2021/11/11	3	90.63	0	0.00	90.70	3	752	0.40%
2021/11/10	1	91.40	0	0.00	91.70	1	749	0.13%
2021/11/09	9	92.22	0	0.00	92.00	9	746	1.20%
2021/11/08	5	90.30	1	91.10	91.60	4	734	0.54%
2021/11/05	75	89.86	0	0.00	90.00	75	713	10.51%
2021/11/04	102	89.89	0	0.00	89.90	102	740	13.78%	大買/鉅額交易
2021/11/03	32	89.82	2	89.80	89.90	30	746	4.02%
2021/11/02	40	89.01	0	0.00	89.00	40	756	5.29%
2021/11/01	12	88.55	0	0.00	88.90	12	763	1.57%
2021/10/21	1	89.30	0	0.00	89.20	1	781	0.13%
2021/10/20	2	89.50	0	0.00	89.10	2	787	0.25%
2021/10/19	3	89.90	0	0.00	89.50	3	786	0.38%
2021/10/15	1	88.00	0	0.00	88.50	1	762	0.13%
2021/10/05	1	85.60	0	0.00	85.90	1	846	0.12%
2021/10/04	0	0.00	1	86.50	85.70	-1	875	-0.11%
2021/09/28	0	0.00	1	87.60	87.50	-1	963	-0.10%
2021/09/27	1	88.10	0	0.00	87.30	1	984	0.10%
2021/09/24	1	88.60	1	88.70	88.10	0	1,020	0.00%
2021/09/23	3	87.50	0	0.00	88.60	3	1,044	0.29%
2021/09/22	2	86.90	1	87.00	86.70	1	1,084	0.09%
2021/09/17	1	88.20	1	89.00	88.20	0	1,079	0.00%
2021/09/16	8	88.95	0	0.00	88.80	8	1,074	0.74%
2021/09/15	1	86.40	0	0.00	87.30	1	1,075	0.09%
2021/09/13	1	86.70	1	86.70	86.40	0	1,137	0.00%
2021/09/02	3	85.60	0	0.00	84.60	3	1,212	0.25%
2021/08/27	2	84.90	0	0.00	85.10	2	1,247	0.16%
2021/08/18	0	0.00	1	82.40	82.40	-1	1,325	-0.08%
2021/08/11	0	0.00	1	81.90	81.80	-1	1,351	-0.07%
2021/08/09	1	83.20	0	0.00	83.40	1	1,380	0.07%
2021/08/05	1	87.70	0	0.00	87.50	1	1,394	0.07%
2021/07/30	0	0.00	1	86.00	86.00	-1	1,467	-0.07%
2021/07/28	5	86.00	0	0.00	85.90	5	1,493	0.33%
2021/07/26	10	87.90	0	0.00	87.50	10	1,575	0.63%
2021/07/23	0	0.00	10	87.40	87.70	-10	1,590	-0.63%
2021/07/07	0	0.00	2	89.80	89.50	-2	1,842	-0.11%
2021/06/29	2	88.30	0	0.00	87.40	2	1,869	0.11%
2021/06/28	11	87.25	1	87.40	87.40	10	1,863	0.54%
2021/06/24	0	0.00	1	88.00	88.00	-1	1,946	-0.05%
2021/06/23	0	0.00	2	86.70	87.20	-2	1,948	-0.10%
2021/06/22	1	84.50	1	85.20	84.70	0	1,978	0.00%
2021/06/15	0	0.00	2	85.00	84.80	-2	2,130	-0.09%
2021/06/04	2	83.50	0	0.00	82.00	2	2,208	0.09%
2021/06/01	0	0.00	5	84.20	84.20	-5	2,213	-0.23%
2021/05/24	0	80.90	0	0.00	80.20	0	2,211	0.00%
2021/05/07	0	0.00	3	84.20	83.80	-3	2,291	-0.13%
2021/05/03	0	0.00	10	84.00	83.30	-10	2,327	-0.43%
2021/04/27	6	85.55	0	0.00	85.40	6	2,350	0.26%
2021/04/23	0	0.00	0.1	85.80	85.40	-0.1	2,382	0.00%
2021/04/15	1	86.80	0	0.00	86.40	1	2,500	0.04%
2021/04/12	1	90.80	1	90.90	90.80	0	2,451	0.00%
2021/04/08	0	0.00	1	87.80	88.00	-1	2,450	-0.04%
2021/03/31	0	0.00	1	88.40	87.60	-1	2,483	-0.04%
2021/03/30	0	0.00	1	88.30	88.40	-1	2,466	-0.04%
2021/03/25	0.1	86.51	0	0.00	85.70	0.1	2,409	0.00%
2021/03/22	2	86.60	0	0.00	86.50	2	2,369	0.08%
2021/03/18	0	0.00	1	82.70	82.70	-1	2,307	-0.04%
2021/03/17	5	82.70	0	0.00	82.50	5	2,289	0.22%
2021/03/16	1	82.30	0	0.00	82.40	1	2,289	0.04%
2021/03/12	0	0.00	1	81.80	81.90	-1	2,290	-0.04%
2021/03/10	1	81.50	2	81.40	81.50	-1	2,293	-0.04%
2021/03/05	2	80.10	0	0.00	80.10	2	2,306	0.09%
2021/02/18	0	0.00	1	82.10	82.10	-1	2,482	-0.04%
2021/02/17	0	0.00	5	82.00	82.10	-5	2,467	-0.20%
2021/01/29	0	0.00	3	79.80	79.40	-3	2,332	-0.13%
2021/01/21	0	0.00	5	80.30	80.00	-5	2,259	-0.22%
2021/01/15	0	0.00	1	83.50	82.30	-1	2,175	-0.05%
2021/01/14	0	0.00	1	82.80	82.90	-1	2,144	-0.05%
2021/01/13	0	0.00	0.3	82.10	82.10	-0.3	2,135	-0.01%
2021/01/11	0	0.00	1	82.20	82.40	-1	2,079	-0.05%
2021/01/08	0	0.00	7	81.96	81.80	-7	2,048	-0.34%
2020/12/24	2	79.80	0	0.00	79.40	2	1,854	0.11%
2020/12/22	6	80.15	0	0.00	79.50	6	1,835	0.33%
2020/12/17	0	0.00	2	80.65	80.00	-2	1,816	-0.11%
2020/12/14	2	80.70	1	80.20	80.20	1	1,901	0.05%
2020/12/11	0	0.00	1	81.30	81.00	-1	1,910	-0.05%
2020/12/09	0	0.00	1	81.60	81.70	-1	1,912	-0.05%
2020/11/25	0	0.00	1	82.30	80.90	-1	1,730	-0.06%
2020/11/24	2	81.45	2	82.40	81.70	0	1,690	0.00%
2020/11/23	3	81.20	0	0.00	81.30	3	1,662	0.18%
2020/10/30	1	78.80	0	0.00	78.70	1	1,554	0.06%
2020/10/29	1	79.30	0	0.00	79.50	1	1,533	0.07%
2020/10/22	0	0.00	1	81.50	82.40	-1	1,515	-0.07%
2020/10/21	1	81.70	0	0.00	81.90	1	1,507	0.07%
2020/10/20	0	0.00	1	81.80	81.30	-1	1,510	-0.07%
2020/10/16	0	0.00	1	81.70	81.60	-1	1,487	-0.07%
2020/10/08	0	0.00	1	81.30	81.60	-1	1,441	-0.07%
2020/09/24	1	79.40	0	0.00	78.60	1	1,592	0.06%
2020/09/08	0	0.00	1	80.00	80.10	-1	1,402	-0.07%
2020/09/02	5	79.60	0	0.00	79.30	5	1,483	0.34%
2020/08/31	0	0.00	1	80.50	80.80	-1	1,501	-0.07%
2020/07/27	2	79.60	0	0.00	79.50	2	1,825	0.11%
2020/07/17	1	81.40	0	0.00	81.70	1	1,935	0.05%
2020/07/13	0	0.00	1	84.60	84.40	-1	2,010	-0.05%
2020/07/08	1	86.70	2	86.85	87.00	-1	1,953	-0.05%
2020/07/07	2	86.00	1	85.80	85.60	1	1,962	0.05%
2020/07/06	1	84.80	5	84.80	85.30	-4	1,956	-0.20%
2020/07/02	0	0.00	1	82.20	82.40	-1	1,924	-0.05%
2020/06/24	0	0.00	1	82.20	82.60	-1	1,934	-0.05%
2020/06/17	0	0.00	1	83.30	83.60	-1	2,000	-0.05%
2020/06/12	0	0.00	1	80.00	81.90	-1	2,049	-0.05%
2020/06/11	0	0.00	1	82.00	82.00	-1	2,045	-0.05%
2020/06/09	0	0.00	3	83.87	84.00	-3	2,088	-0.14%
2020/06/02	0	0.00	1	82.30	81.60	-1	2,163	-0.05%
2020/06/01	1	82.40	1	82.40	82.80	0	2,152	0.00%
2020/05/29	0	0.00	2	82.50	82.50	-2	2,122	-0.09%
2020/05/28	0	0.00	1	80.30	79.70	-1	2,052	-0.05%
2020/05/27	0	0.00	1	79.80	79.70	-1	2,061	-0.05%
2020/05/21	2	81.70	0	0.00	82.00	2	2,045	0.10%
2020/05/20	0	0.00	1	80.00	80.00	-1	2,002	-0.05%
2020/05/14	0.1	78.60	0	0.00	78.50	0.1	1,955	0.01%
2020/05/12	0.1	79.90	0	0.00	79.60	0.1	1,938	0.01%
2020/05/08	0	0.00	18	79.16	79.10	-18	1,927	-0.93%
2020/05/05	0	0.00	1	79.30	79.20	-1	1,939	-0.05%
2020/04/30	1.1	80.00	0	0.00	80.00	1.1	1,924	0.06%
2020/04/29	1	79.60	0	0.00	80.30	1	1,927	0.05%
2020/04/28	1	80.00	2	80.05	79.30	-1	1,918	-0.05%
2020/04/27	0	0.00	1	76.30	76.30	-1	1,960	-0.05%
2020/04/22	0	0.00	1	72.30	73.90	-1	1,936	-0.05%
2020/04/21	0	0.00	2	76.10	72.80	-2	1,926	-0.10%
2020/04/20	1	74.50	1	75.33	76.20	0	1,892	0.00%
2020/04/17	0	0.00	1.1	74.22	74.00	-1.1	1,895	-0.06%
2020/04/16	1	74.50	1	74.50	74.40	0	1,881	0.00%
2020/04/15	2	74.70	1	74.70	74.90	1	1,883	0.05%
2020/04/14	0	0.00	1	73.80	73.80	-1	1,896	-0.05%
2020/04/10	0	0.00	2	73.20	72.40	-2	1,928	-0.10%
2020/04/09	2	69.40	2	69.40	69.50	0	1,932	0.00%
2020/04/08	1	67.80	1	68.30	68.60	0	1,941	0.00%
2020/04/07	0	0.00	6	67.22	67.30	-6	1,945	-0.31%
2020/03/30	1	62.50	0	0.00	63.20	1	2,155	0.05%
2020/03/27	0	0.00	3	64.93	63.60	-3	2,185	-0.14%
2020/03/26	2	63.00	0	0.00	63.50	2	2,231	0.09%
2020/03/25	1	62.60	4	62.38	62.70	-3	2,331	-0.13%
2020/03/24	0	0.00	3	59.17	59.10	-3	2,450	-0.12%
2020/03/23	3	55.27	2	56.25	56.50	1	2,474	0.04%
2020/03/20	0	0.00	2	59.05	58.70	-2	2,544	-0.08%
2020/03/19	3	57.07	4	56.55	55.80	-1	2,650	-0.04%
2020/03/18	2	62.10	0	0.00	62.00	2	2,867	0.07%
2020/03/17	1	62.40	1	62.00	62.00	0	3,024	0.00%
2020/03/16	3	63.83	2	64.10	63.60	1	3,246	0.03%
2020/03/13	3.1	62.37	10	62.80	63.90	-7	3,560	-0.20%
2020/03/12	5.1	68.82	10	68.93	68.10	-5	4,266	-0.12%
2020/03/10	5	71.91	5	72.28	73.00	0	4,197	0.00%
2020/03/09	1	75.60	1	75.50	74.30	0	4,136	0.00%
2020/03/06	0	0.00	1	77.20	77.10	-1	4,087	-0.02%
2020/03/05	1	77.80	5	78.24	77.90	-4	4,075	-0.10%
2020/03/04	1	76.90	16	77.30	77.30	-15	4,068	-0.37%
2020/03/03	0	0.00	2	78.00	78.00	-2	4,069	-0.05%
2020/03/02	0	0.00	2	76.60	76.50	-2	4,061	-0.05%
2020/02/27	1	79.00	0	0.00	78.10	1	4,034	0.02%
2020/02/25	1	79.50	2	79.85	79.90	-1	3,984	-0.03%
2020/02/24	2	80.05	3	80.00	80.00	-1	3,962	-0.03%
2020/02/21	1	80.50	1	80.90	80.60	0	3,939	0.00%
2020/02/17	0	0.00	1	80.40	80.50	-1	3,893	-0.03%
2020/02/13	1	81.50	1	81.40	81.30	0	3,859	0.00%
2020/02/12	1	81.30	0	0.00	81.40	1	3,845	0.03%
2020/02/10	3	80.60	2	80.70	80.70	1	3,816	0.03%
2020/02/07	1	82.30	1	82.70	82.00	0	3,788	0.00%
2020/02/06	4	82.98	0	0.00	82.90	4	3,770	0.11%
2020/02/05	1	81.30	1	82.00	82.00	0	3,734	0.00%
2020/02/04	1	80.30	17	81.02	81.40	-16	3,705	-0.43%
2020/02/03	3	78.70	1	77.80	79.80	2	3,680	0.05%
2020/01/31	2	81.65	0	0.00	81.80	2	3,632	0.06%
2020/01/30	20	81.82	1	81.60	80.70	19	3,596	0.53%
2020/01/20	0	0.00	1	87.00	86.80	-1	3,480	-0.03%
2020/01/17	1	86.10	1	86.20	86.10	0	3,454	0.00%
2020/01/16	1	86.20	1	86.00	86.10	0	3,440	0.00%
2020/01/15	3	86.30	2	86.00	85.80	1	3,429	0.03%
2020/01/14	0	0.00	3	87.00	86.80	-3	3,406	-0.09%
2020/01/13	2	86.80	3	87.27	87.10	-1	3,384	-0.03%
2020/01/10	1	85.80	1	85.70	85.70	0	3,346	0.00%
2020/01/09	1	85.00	0	0.00	85.10	1	3,322	0.03%
2020/01/08	1	84.30	1	84.40	84.10	0	3,302	0.00%
2020/01/07	5	85.18	2	85.15	85.10	3	3,256	0.09%
2020/01/06	2	85.95	1	86.60	85.60	1	3,213	0.03%
2020/01/03	2	88.15	1	87.30	87.10	1	3,162	0.03%
2020/01/02	2	89.00	4	88.40	88.50	-2	3,097	-0.06%
2019/12/30	1	89.70	12	89.00	89.10	-11	3,023	-0.36%
2019/12/27	2	88.85	7	88.91	88.90	-5	2,960	-0.17%
2019/12/26	0	0.00	2	89.90	89.40	-2	2,901	-0.07%
2019/12/25	9	90.14	6	89.73	90.20	3	2,840	0.11%
2019/12/24	8	87.94	0	0.00	88.10	8	2,722	0.29%
2019/12/23	0	0.00	2	88.40	87.70	-2	2,674	-0.07%
2019/12/20	5	89.80	9	89.32	89.40	-4	2,592	-0.15%
2019/12/19	9	88.46	18	88.16	89.10	-9	2,458	-0.37%
2019/12/18	2	85.45	2	85.50	85.30	0	2,287	0.00%
2019/12/17	10	85.09	2	84.95	84.90	8	2,237	0.36%
2019/12/16	13	84.55	2	84.90	85.60	11	2,145	0.51%
2019/12/13	28	86.11	12	86.78	84.80	16	1,999	0.80%
2019/12/12	5	90.68	2	90.00	89.80	3	1,710	0.18%
2019/12/11	30	90.90	9	90.94	90.50	21	1,519	1.38%
2019/12/10	14	95.10	8	94.76	93.50	6	1,257	0.48%
2019/12/09	55	93.51	12	92.54	98.00	43	904	4.75%