瑞鼎 (3592)-華南永昌券商分點個股進出

台股 » 個股 » 瑞鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞鼎

(3592)

可現股當沖

股價
439.5
漲跌
▼7.0
漲幅
-1.57%
成交量
655張
產業
上市半導體類股
168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

瑞鼎 (3592)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/16	7.1	441.41	2	441.25	439.50	5.1	723	0.70%
2024/04/15	10.1	448.01	35	448.29	446.50	-25	734	-3.39%
2024/04/12	0	0.00	1	455.00	453.00	-1	732	-0.14%
2024/04/11	2.2	460.28	36	459.19	458.00	-33.8	725	-4.67%
2024/04/10	6	482.83	2.1	491.10	481.50	3.9	694	0.56%
2024/04/09	0	0.00	0	490.00	476.50	0	686	0.00%
2024/04/03	0	0.00	0	484.33	480.00	0	674	0.00%
2024/04/02	0	484.00	0	484.00	486.50	0	682	0.00%
2024/04/01	0	0.00	1	484.98	480.00	-1	679	-0.15%
2024/03/29	0.1	472.51	0	476.13	478.50	0.1	674	0.01%
2024/03/28	0	0.00	0	473.54	473.00	0	676	0.00%
2024/03/27	1	474.05	0	0.00	472.50	1	671	0.15%
2024/03/26	0	476.00	0	0.00	477.00	0	673	0.00%
2024/03/25	5.1	477.56	0.2	481.00	477.50	4.9	672	0.73%
2024/03/22	3	486.17	3	486.00	486.50	0	669	0.00%
2024/03/21	0	0.00	0.4	491.00	494.50	-0.4	667	-0.06%
2024/03/20	6	491.42	2.2	501.09	484.00	3.8	663	0.57%
2024/03/19	7	498.07	4.1	495.32	498.00	2.9	650	0.45%
2024/03/18	0	0.00	0.1	489.00	481.50	-0.1	629	-0.02%
2024/03/15	0	0.00	0	488.00	479.50	0	622	0.00%
2024/03/14	2	479.25	1	481.50	476.50	1	606	0.16%
2024/03/13	6	485.76	27.1	487.20	486.00	-21.1	594	-3.55%
2024/03/12	20	478.20	18	478.64	489.00	2	572	0.35%
2024/03/11	3.1	465.95	3	472.33	463.00	0.1	550	0.02%
2024/03/08	4	467.13	2.1	471.39	462.00	1.9	550	0.35%
2024/03/07	1	473.50	1.1	474.82	470.50	-0.1	541	-0.02%
2024/03/06	2	474.50	0	0.00	472.00	2	531	0.38%
2024/03/05	1	483.50	1.1	478.09	475.00	-0.1	529	-0.02%
2024/03/04	0.1	492.79	0.1	483.50	480.00	0	519	0.00%
2024/03/01	30	482.27	4.4	479.28	477.00	25.6	493	5.19%
2024/02/29	1	454.99	0.1	445.50	447.00	0.9	453	0.20%
2024/02/27	0	447.00	2	450.00	449.00	-2	455	-0.44%
2024/02/26	3	446.50	1	445.00	445.00	2	451	0.44%
2024/02/23	1	461.00	0	0.00	460.50	1	450	0.22%
2024/02/22	5.5	457.55	1	449.50	460.00	4.5	449	1.00%
2024/02/21	4	440.26	0	0.00	441.00	4	439	0.91%
2024/02/20	31	446.19	0.5	446.75	444.50	30.5	440	6.93%
2024/02/19	0	0.00	0.1	430.00	435.00	-0.1	434	-0.02%
2024/02/16	0.1	427.34	0	0.00	436.00	0.1	440	0.02%
2024/02/15	7	408.93	0.2	415.00	416.00	6.8	428	1.59%
2024/02/05	0	380.98	0	0.00	378.50	0	416	0.01%
2024/02/02	0	381.50	0.3	381.17	381.50	-0.3	447	-0.07%
2024/01/26	0.2	381.76	2	377.25	377.00	-1.8	502	-0.36%
2024/01/18	0.1	388.00	0	0.00	387.50	0.1	528	0.01%
2024/01/17	0.1	398.00	0	0.00	394.00	0.1	526	0.01%
2024/01/16	16	404.50	0	402.00	404.50	16	525	3.05%
2024/01/11	0	0.00	1	403.00	404.00	-1	559	-0.18%
2024/01/10	2	400.25	0	0.00	398.00	2	577	0.35%
2024/01/09	0	0.00	6	400.08	401.50	-6	593	-1.01%
2024/01/08	7	394.00	1	394.00	394.00	6	578	1.04%
2024/01/05	3.1	387.97	0	0.00	388.00	3.1	582	0.53%
2024/01/04	6	394.66	11.2	389.36	394.00	-5.2	588	-0.88%
2023/12/28	1	403.00	1	397.00	397.00	0	591	0.00%
2023/12/27	0	0.00	1.2	394.67	395.50	-1.2	589	-0.20%
2023/12/26	1	390.50	0.3	389.50	391.50	0.7	588	0.12%
2023/12/22	0	0.00	1	392.50	393.50	-1	590	-0.17%
2023/12/21	3	391.00	0	0.00	393.00	3	592	0.51%
2023/12/20	0	0.00	1.6	393.15	391.50	-1.6	592	-0.27%
2023/12/19	0	0.00	0.2	390.25	388.00	-0.2	595	-0.03%
2023/12/15	1	392.50	0.2	394.00	392.00	0.8	617	0.13%
2023/12/13	1	387.50	0	0.00	385.00	1	640	0.16%
2023/12/12	0	0.00	6	387.58	384.00	-6	667	-0.90%
2023/12/08	1	391.00	0	0.00	388.00	1	693	0.14%
2023/12/04	0	0.00	2.1	403.55	403.50	-2.1	749	-0.28%
2023/12/01	0	0.00	1	403.50	402.00	-1	760	-0.13%
2023/11/30	0.1	401.24	0.1	402.48	402.50	0	807	0.00%
2023/11/29	2	405.00	2.5	405.20	406.00	-0.5	807	-0.06%
2023/11/27	0	0.00	1	401.51	397.00	-1	800	-0.13%
2023/11/24	0.5	391.00	0	0.00	394.50	0.5	788	0.06%
2023/11/22	1	402.00	3	404.00	404.00	-2	778	-0.26%
2023/11/21	1	400.00	1.2	398.61	398.50	-0.2	774	-0.02%
2023/11/20	0	0.00	0.5	403.24	398.00	-0.5	769	-0.07%
2023/11/17	4.1	399.01	4	399.50	402.00	0.1	762	0.01%
2023/11/16	1	396.92	0	0.00	396.50	1	755	0.13%
2023/11/15	0	401.23	1	402.03	400.50	-1	753	-0.13%
2023/11/14	0.2	398.97	0	0.00	400.50	0.2	746	0.03%
2023/11/13	3.5	400.27	2.1	400.38	400.00	1.4	740	0.19%
2023/11/10	1	392.50	3.5	392.14	393.00	-2.5	730	-0.34%
2023/11/09	1.5	381.74	1	382.00	382.50	0.5	699	0.07%
2023/11/08	0	0.00	2.7	375.82	380.00	-2.7	697	-0.39%
2023/11/07	5.5	383.99	1	385.50	386.00	4.5	689	0.65%
2023/11/06	0.3	381.50	1.2	382.48	383.50	-0.9	685	-0.12%
2023/11/03	0.9	375.51	1.1	374.99	373.50	-0.3	673	-0.04%
2023/11/02	0.1	367.71	0.1	372.27	375.50	0	667	0.00%
2023/11/01	0	0.00	0.1	368.73	368.00	-0.1	656	-0.02%
2023/10/31	0	0.00	0.1	366.00	358.50	-0.1	651	-0.01%
2023/10/30	0	0.00	0.1	364.98	365.50	-0.1	654	-0.02%
2023/10/27	0.1	359.52	0	0.00	354.50	0.1	650	0.02%
2023/10/26	0	0.00	0.3	360.50	361.00	-0.3	650	-0.05%
2023/10/25	0.1	363.96	0	0.00	363.50	0.1	650	0.02%
2023/10/24	1	362.50	1.3	362.02	362.50	-0.3	664	-0.04%
2023/10/23	1.1	365.12	1	380.00	362.50	0.1	661	0.02%
2023/10/20	1.1	373.68	2.1	376.76	377.00	-1	649	-0.15%
2023/10/19	0.1	373.60	1.1	382.06	373.50	-1	647	-0.16%
2023/10/18	4.1	376.60	3	369.50	378.00	1.1	628	0.18%
2023/10/17	0	0.00	0.3	372.05	372.50	-0.3	605	-0.05%
2023/10/16	0.2	359.95	1	363.00	363.00	-0.8	592	-0.14%
2023/10/13	1.1	365.09	2.5	365.64	365.00	-1.4	590	-0.24%
2023/10/12	0.2	355.00	0	0.00	358.50	0.2	589	0.03%
2023/10/11	2.6	361.87	1.3	361.11	360.50	1.3	585	0.22%
2023/10/06	1.3	366.19	0	0.00	360.50	1.3	585	0.21%
2023/10/05	1.7	368.77	1	367.00	368.00	0.7	586	0.11%
2023/10/04	0.2	361.20	0.1	356.00	366.00	0.1	587	0.02%
2023/10/03	2.1	369.59	2	366.75	361.00	0.1	588	0.02%
2023/10/02	0	0.00	0	359.50	361.00	0	587	-0.01%
2023/09/27	0.1	356.50	0	0.00	358.00	0.1	591	0.02%
2023/09/26	0	363.21	0.1	363.00	361.50	0	590	0.00%
2023/09/25	15.1	368.52	1	369.00	369.00	14.1	591	2.38%
2023/09/22	28.3	366.22	1	366.50	368.00	27.3	593	4.60%
2023/09/21	0.1	360.20	1	358.00	364.00	-0.9	616	-0.14%
2023/09/20	0	0.00	1	365.49	358.50	-1	622	-0.16%
2023/09/19	0.7	366.12	0.1	373.50	370.00	0.6	616	0.10%
2023/09/18	1.2	373.83	13	372.77	367.00	-11.8	616	-1.91%
2023/09/15	4.2	380.27	1	378.00	375.50	3.2	606	0.53%
2023/09/14	2	364.50	0.3	362.25	367.50	1.7	580	0.29%
2023/09/13	1.1	362.86	0	358.50	358.00	1.1	564	0.19%
2023/09/12	1.3	358.63	0	0.00	362.00	1.3	561	0.23%
2023/09/11	7.1	359.83	0	0.00	357.50	7.1	549	1.29%
2023/09/08	0	349.50	0	0.00	349.00	0	526	0.01%
2023/09/06	0	0.00	1	354.50	351.00	-1	528	-0.19%
2023/09/05	1	358.00	1	351.50	360.00	0	525	0.00%
2023/09/04	0	326.00	0.4	332.00	333.00	-0.4	484	-0.08%
2023/09/01	0	321.50	0	0.00	322.00	0	485	0.00%
2023/08/31	0.1	318.14	0	0.00	322.00	0.1	490	0.01%
2023/08/30	0.2	312.17	0	0.00	314.00	0.2	490	0.05%
2023/08/29	0	310.20	0	0.00	311.50	0	497	0.00%
2023/08/24	0	0.00	1	310.00	307.00	-1	504	-0.20%
2023/08/23	2	302.50	0	0.00	303.50	2	507	0.39%
2023/08/18	0.1	301.50	1	297.50	297.00	-0.9	512	-0.18%
2023/08/17	1	301.50	0	0.00	305.50	1	513	0.19%
2023/08/16	1.1	306.80	0	0.00	304.00	1.1	511	0.21%
2023/08/14	0.1	309.58	0	310.50	309.00	0.1	515	0.01%
2023/08/11	0.1	321.50	1	321.00	322.50	-0.9	517	-0.17%
2023/08/10	0.4	312.24	0	0.00	309.50	0.4	513	0.07%
2023/08/09	1.1	316.66	0	0.00	315.50	1.1	519	0.22%
2023/08/04	0	324.50	0	0.00	329.00	0	590	0.00%
2023/08/01	0.2	332.76	0	0.00	336.00	0.2	597	0.04%
2023/07/31	0	0.00	0.5	328.50	330.00	-0.5	597	-0.08%
2023/07/28	0	328.00	0	0.00	327.00	0	598	0.00%
2023/07/27	1.1	333.88	1	330.00	331.50	0.1	600	0.01%
2023/07/26	0	316.17	0	0.00	313.50	0	591	0.01%
2023/07/24	0	0.00	1	315.50	313.50	-1	611	-0.16%
2023/07/21	0	321.50	0	0.00	322.00	0	627	0.01%
2023/07/19	3	321.00	3	323.83	318.50	0	663	0.00%
2023/07/18	2	316.50	2	317.50	317.00	0	679	0.00%
2023/07/17	2	318.00	2	319.50	318.50	0	706	0.00%
2023/07/14	1.1	324.09	1	327.00	324.00	0.1	758	0.01%
2023/07/13	5	322.10	6.1	322.51	322.00	-1.1	828	-0.13%
2023/07/12	2	315.50	2.2	316.97	315.50	-0.2	835	-0.02%
2023/07/11	2	317.00	52	316.67	317.50	-50	839	-5.96%
2023/07/10	1	315.99	1	319.00	313.00	0	840	0.00%
2023/07/07	26	315.71	4	315.50	315.00	22	853	2.58%
2023/07/06	1	325.00	2	324.50	321.50	-1	862	-0.12%
2023/07/05	3.1	330.34	3	326.50	325.50	0.1	874	0.01%
2023/07/04	2	333.00	4	330.00	331.50	-2	898	-0.22%
2023/07/03	0	0.00	9	321.90	324.00	-9	902	-1.00%
2023/06/30	3.1	321.24	2	321.50	321.00	1.1	912	0.12%
2023/06/29	5.5	325.22	6	323.83	325.50	-0.5	914	-0.05%
2023/06/28	16	359.00	1	359.50	359.50	15	898	1.67%
2023/06/27	4	359.88	10	362.25	356.50	-6	888	-0.68%
2023/06/26	0.1	365.00	0	0.00	364.50	0.1	890	0.01%
2023/06/21	10	373.30	6	372.33	372.00	4	890	0.45%
2023/06/20	3	378.17	4	375.75	375.00	-1	922	-0.11%
2023/06/19	1	377.00	1	380.00	378.50	0	985	0.00%
2023/06/16	4.1	377.18	5	380.10	378.50	-0.9	1,002	-0.09%
2023/06/15	7.1	383.32	2	381.50	380.00	5.1	1,007	0.51%
2023/06/14	1	385.50	1	389.00	387.50	0	1,009	0.00%
2023/06/13	4.1	383.00	3	386.00	388.00	1.1	1,011	0.11%
2023/06/12	1.5	378.83	4	381.75	383.50	-2.5	1,012	-0.25%
2023/06/09	1	373.11	1	376.00	377.00	0	1,011	0.00%
2023/06/08	1.1	365.30	2	368.50	371.50	-0.9	1,012	-0.09%
2023/06/07	7	368.64	9.1	367.28	368.00	-2.1	1,022	-0.20%
2023/06/06	1.2	360.17	1	359.00	361.00	0.2	1,021	0.02%
2023/06/05	1	360.50	2	360.00	362.50	-1	1,023	-0.10%
2023/06/02	1	352.50	2	354.75	356.50	-1	1,025	-0.10%
2023/06/01	2	346.75	2	349.50	353.00	0	1,034	0.00%
2023/05/31	2	352.00	1	354.00	350.50	1	1,051	0.10%
2023/05/30	1	345.00	3	347.17	349.00	-2	1,062	-0.19%
2023/05/29	0	0.00	1	348.00	348.00	-1	1,079	-0.09%
2023/05/26	0.1	342.50	0	0.00	340.50	0.1	1,108	0.00%
2023/05/25	2	343.00	0	343.50	342.50	2	1,118	0.18%
2023/05/24	1	342.00	0	0.00	342.50	1	1,137	0.09%
2023/05/23	5	345.90	2	345.25	344.50	3	1,167	0.26%
2023/05/22	1	340.10	2	344.50	344.00	-1	1,173	-0.08%
2023/05/19	2	338.75	0	0.00	337.00	2	1,198	0.17%
2023/05/18	1	335.59	9	338.33	339.50	-8	1,200	-0.66%
2023/05/17	3.1	334.57	2	336.25	335.50	1.1	1,207	0.09%
2023/05/16	1	337.50	2	338.75	336.50	-1	1,210	-0.08%
2023/05/15	1	331.50	3	331.67	333.50	-2	1,212	-0.16%
2023/05/12	16.1	342.35	0	0.00	336.50	16.1	1,209	1.33%
2023/05/11	3	355.33	5	354.10	355.50	-2	1,187	-0.17%
2023/05/10	27	361.11	253	358.61	356.00	-226	1,225	-18.44%	大賣/鉅額交易
2023/05/09	19	376.97	2	373.00	372.50	17	1,207	1.41%
2023/05/08	0	0.00	2.1	381.54	381.50	-2.1	1,206	-0.17%
2023/05/05	1.1	374.67	1	377.00	375.50	0.1	1,211	0.00%
2023/05/04	20	374.28	1	376.50	375.00	19	1,217	1.56%
2023/05/03	4	374.75	4	376.38	377.50	0	1,223	0.00%
2023/05/02	22	378.37	2	380.75	380.00	20	1,239	1.61%
2023/04/28	2	382.50	2	384.00	381.00	0	1,242	0.00%
2023/04/27	3	369.92	3	373.00	379.00	0	1,234	0.00%
2023/04/26	11.2	366.35	6	366.59	371.00	5.2	1,226	0.42%
2023/04/25	50.1	385.74	30.1	373.78	373.50	19.9	1,212	1.64%
2023/04/24	23	402.15	15.1	399.42	400.00	7.9	1,198	0.66%
2023/04/21	45	411.89	30.1	405.42	403.50	14.9	1,205	1.24%
2023/04/20	90	433.42	53	421.99	418.00	37	1,198	3.09%
2023/04/19	40.1	442.66	42	440.00	435.50	-1.9	1,201	-0.16%
2023/04/18	11.1	432.27	26	436.50	444.50	-14.9	1,171	-1.27%
2023/04/17	16	423.63	6	422.67	425.50	10	1,142	0.88%
2023/04/14	20	420.13	15	419.33	419.00	5	1,186	0.42%
2023/04/13	10	417.50	21	416.24	416.00	-11	1,217	-0.90%
2023/04/12	30	423.25	25.2	419.64	419.50	4.9	1,218	0.40%
2023/04/11	6	424.83	11	429.64	430.00	-5	1,206	-0.41%
2023/04/10	20	428.75	15.2	423.01	423.00	4.9	1,203	0.40%
2023/04/07	18.2	429.36	6	426.00	425.50	12.2	1,223	0.99%
2023/04/06	5.1	414.52	21	417.55	419.50	-16	1,201	-1.33%
2023/03/31	11.1	415.25	6	417.75	414.00	5.1	1,200	0.42%
2023/03/30	15	416.00	10	415.25	414.50	5	1,199	0.42%
2023/03/29	24	415.35	28	412.47	413.50	-4	1,193	-0.34%
2023/03/28	15	420.50	18	419.47	419.00	-3	1,189	-0.25%
2023/03/27	16	425.69	11.1	420.21	419.00	4.9	1,191	0.41%
2023/03/24	10.1	429.25	12	429.12	427.00	-1.9	1,190	-0.16%
2023/03/23	30.2	440.89	44	431.81	430.50	-13.8	1,185	-1.17%
2023/03/22	12.1	434.40	13.1	436.50	445.00	-1	1,158	-0.09%
2023/03/21	10	414.49	10	417.00	418.00	0	1,094	0.00%
2023/03/20	6	408.92	10	411.50	410.50	-4	1,077	-0.37%
2023/03/17	6	399.67	7	404.91	403.50	-1	1,068	-0.10%
2023/03/16	5	386.03	10	391.00	393.00	-5	1,056	-0.47%
2023/03/15	10.1	397.51	10	392.30	390.00	0.1	1,056	0.00%
2023/03/14	11	395.05	10.1	390.69	391.50	0.9	1,056	0.09%
2023/03/13	10	388.75	26	391.40	397.50	-16	1,057	-1.51%
2023/03/10	19.2	399.35	16	395.84	396.00	3.2	1,055	0.30%
2023/03/09	6	409.33	5	408.01	406.50	1	1,062	0.09%
2023/03/08	5.1	407.03	5	408.20	409.50	0.1	1,065	0.00%
2023/03/07	11	409.64	10.1	409.50	409.50	1	1,063	0.09%
2023/03/06	5	412.51	5	415.00	411.00	0	1,059	0.00%
2023/03/03	15	413.17	16.1	412.60	411.50	-1	1,056	-0.10%
2023/03/02	12	413.84	15	415.73	415.50	-3	1,050	-0.28%
2023/03/01	5	408.50	10.1	414.50	414.00	-5.1	1,055	-0.48%
2023/02/24	19.3	413.92	7	411.57	412.00	12.3	1,050	1.17%
2023/02/23	10.1	408.25	12	406.42	406.00	-1.9	1,041	-0.18%
2023/02/22	28.6	405.58	25	400.28	403.00	3.6	1,081	0.33%
2023/02/21	13	407.16	8.3	410.45	415.00	4.8	1,129	0.42%
2023/02/20	10	390.75	12.1	391.82	391.50	-2.1	1,186	-0.18%
2023/02/17	15	390.20	22	391.70	389.00	-7	1,209	-0.58%
2023/02/16	4.1	379.50	5	378.10	379.00	-0.9	1,208	-0.07%
2023/02/15	25	378.00	15	374.83	372.50	10	1,268	0.79%
2023/02/14	4	370.00	16	375.03	375.50	-12	1,347	-0.89%
2023/02/13	15	370.67	10.1	365.56	366.00	4.9	1,380	0.36%
2023/02/10	15	379.17	15	378.00	375.50	0	1,394	0.00%
2023/02/09	10	378.50	9	380.06	381.00	1	1,402	0.07%
2023/02/08	128	386.25	12.3	380.52	385.00	115.8	1,392	8.31%	大買/鉅額交易
2023/02/07	0	0.00	6	352.25	359.00	-6	1,354	-0.44%
2023/02/06	5.1	347.80	0	0.00	347.50	5.1	1,355	0.38%
2023/02/03	20.2	358.47	15	354.77	354.50	5.2	1,352	0.39%
2023/02/02	5.3	360.35	11.4	359.94	359.50	-6.1	1,348	-0.45%
2023/02/01	8.2	354.57	8	357.19	356.00	0.2	1,346	0.02%
2023/01/31	12.1	354.78	6	353.58	355.00	6.1	1,354	0.45%
2023/01/30	0	0.00	5	343.00	344.00	-5	1,349	-0.37%
2023/01/17	5	336.50	6.1	337.51	338.00	-1.1	1,347	-0.08%
2023/01/16	5	338.00	7.2	336.24	336.00	-2.2	1,357	-0.16%
2023/01/13	10	342.00	10	339.00	338.50	0	1,370	0.00%
2023/01/12	6.2	342.21	7	343.29	342.00	-0.8	1,384	-0.06%
2023/01/11	10	337.75	11.4	339.93	344.00	-1.4	1,379	-0.10%
2023/01/10	21	338.55	22.4	336.69	337.00	-1.4	1,381	-0.10%
2023/01/09	35.1	342.45	33	339.52	340.00	2.1	1,380	0.15%
2023/01/06	11	342.28	10.1	345.00	346.50	0.9	1,353	0.07%
2023/01/05	15.1	342.00	12	341.46	341.50	3.1	1,336	0.23%
2023/01/04	5	337.00	8	342.30	340.00	-3	1,298	-0.23%
2023/01/03	3	320.84	1	324.50	325.50	2	1,252	0.16%
2022/12/30	1	305.00	0	0.00	304.50	1	1,216	0.08%
2022/12/29	0	0.00	0.1	306.00	307.50	-0.1	1,215	0.00%
2022/12/28	1	302.01	2	304.75	302.00	-1	1,218	-0.08%
2022/12/27	4.6	319.79	0.1	319.40	311.50	4.5	1,212	0.37%
2022/12/26	0	0.00	0.1	309.44	309.50	-0.1	1,180	-0.01%
2022/12/23	0.3	305.56	0	0.00	307.50	0.3	1,180	0.02%
2022/12/21	0	0.00	1	296.53	297.00	-1	1,185	-0.09%
2022/12/20	0.2	302.96	0	0.00	295.50	0.2	1,188	0.02%
2022/12/16	1	311.50	0	310.00	312.50	1	1,182	0.08%
2022/12/14	0	299.50	0	0.00	307.50	0	1,171	0.00%
2022/12/12	0	299.00	0	0.00	299.00	0	1,163	0.00%
2022/12/07	1	306.00	0.3	302.50	300.50	0.7	1,201	0.06%
2022/12/06	0.1	306.50	5	303.61	300.50	-4.9	1,199	-0.41%
2022/12/05	0	0.00	1.1	314.62	313.00	-1.1	1,195	-0.09%
2022/12/02	1.1	311.97	1	308.50	313.00	0.1	1,194	0.00%
2022/12/01	3	311.01	1	322.50	311.00	2	1,196	0.17%
2022/11/30	0	308.30	0	0.00	310.50	0	1,180	0.00%
2022/11/28	0	306.00	0.1	304.09	305.00	-0.1	1,179	-0.01%
2022/11/25	0	0.00	1	303.00	303.00	-1	1,183	-0.08%
2022/11/24	0.1	310.25	5	308.40	310.00	-4.9	1,176	-0.41%
2022/11/23	0	310.83	1	303.00	303.00	-1	1,161	-0.09%
2022/11/22	6.1	306.93	7	307.79	308.50	-1	1,150	-0.08%
2022/11/21	14	316.79	8	310.56	308.00	6	1,138	0.53%
2022/11/18	2	326.25	10.1	327.75	319.00	-8.1	1,119	-0.72%
2022/11/17	8	323.94	5.1	325.67	321.50	2.9	1,069	0.27%
2022/11/16	44	319.10	9.8	314.04	324.50	34.2	1,015	3.36%
2022/11/15	3.1	287.33	2	291.50	295.00	1.1	961	0.11%
2022/11/14	1.1	287.73	1	284.00	283.00	0.1	937	0.01%
2022/11/11	3	293.83	8	296.25	288.00	-5	921	-0.54%
2022/11/10	60	283.07	10.2	282.12	279.00	49.9	859	5.80%
2022/11/09	46.1	275.95	4	275.87	276.00	42	777	5.40%
2022/11/08	0	0.00	0	251.00	251.00	0	751	0.00%
2022/11/07	0	0.00	0	249.50	249.50	0	746	0.00%
2022/11/04	0	0.00	1	240.00	241.00	-1	745	-0.13%
2022/11/03	0	0.00	0.3	243.50	244.00	-0.3	748	-0.03%
2022/11/02	0.1	243.55	0	0.00	244.00	0.1	749	0.01%
2022/10/28	1.1	234.18	3	234.00	231.50	-1.9	746	-0.25%
2022/10/27	3	240.00	0	0.00	239.50	3	746	0.40%
2022/10/25	1	225.00	4	226.75	224.00	-3	725	-0.41%
2022/10/24	1	240.00	0	0.00	234.00	1	723	0.14%
2022/10/21	2	236.00	0	0.00	233.50	2	717	0.28%
2022/10/20	2	225.25	1	231.48	245.50	1	702	0.14%
2022/10/19	1	229.00	0	229.00	228.00	1	687	0.14%
2022/10/18	0	229.95	1	227.00	228.50	-1	682	-0.14%
2022/10/17	93	217.67	2	219.00	222.00	91	684	13.30%
2022/10/13	0	0.00	1	198.00	198.00	-1	691	-0.14%
2022/10/12	0	0.00	1	205.00	205.50	-1	689	-0.14%
2022/10/11	1	208.50	0	0.00	208.50	1	697	0.14%
2022/10/07	2	224.00	0	0.00	221.50	2	698	0.29%
2022/10/06	1	226.50	0	0.00	226.50	1	704	0.14%
2022/10/05	0.1	233.24	0	0.00	229.50	0.1	710	0.01%
2022/10/04	0.1	227.50	0	0.00	227.00	0.1	708	0.01%
2022/09/30	0	0.00	1	217.00	217.00	-1	713	-0.14%
2022/09/28	1.1	218.18	3	213.50	210.50	-1.9	719	-0.26%
2022/09/22	1	240.50	1	240.00	245.00	0	719	0.00%
2022/09/21	0	250.00	0	0.00	245.50	0	721	0.00%
2022/09/20	0.3	255.44	0	0.00	250.50	0.3	722	0.05%
2022/09/14	0.5	251.00	0	0.00	250.00	0.5	695	0.07%
2022/09/13	0.5	254.95	0	0.00	254.50	0.5	695	0.07%
2022/09/12	0	0.00	1	254.00	254.00	-1	695	-0.14%
2022/09/08	2	240.75	0	0.00	242.00	2	696	0.29%
2022/09/07	2	236.00	0	0.00	238.00	2	693	0.29%
2022/09/06	1	250.00	0	248.50	245.50	1	683	0.15%
2022/09/05	6.1	253.28	26	253.81	253.00	-19.9	675	-2.95%
2022/09/02	2	263.25	0	0.00	260.50	2	667	0.30%
2022/09/01	5	266.80	0	0.00	265.50	5	660	0.76%
2022/08/31	1	279.00	1	277.00	277.00	0	649	0.00%
2022/08/30	2	271.75	1	271.50	271.00	1	649	0.15%
2022/08/29	3	270.67	0	0.00	269.50	3	648	0.46%
2022/08/26	1	281.59	1.1	285.33	281.50	0	641	0.00%
2022/08/25	5	280.50	0	0.00	280.50	5	640	0.78%
2022/08/24	2.1	280.16	3	280.17	279.50	-0.9	640	-0.15%
2022/08/23	8	278.81	0	0.00	277.00	8	660	1.21%
2022/08/22	3.2	289.86	3	295.83	287.00	0.2	649	0.03%
2022/08/19	9.1	286.23	0	0.00	285.00	9.1	615	1.48%
2022/08/18	0	286.00	1	287.50	287.50	-1	606	-0.16%
2022/08/16	2.4	277.68	1	277.00	278.00	1.4	594	0.24%
2022/08/15	1	281.50	20	281.50	281.50	-19	589	-3.22%
2022/08/12	60	270.29	40	273.50	273.50	20	574	3.48%
2022/08/11	7.1	262.99	1	263.53	261.00	6.1	561	1.08%
2022/08/10	1.1	253.22	0	0.00	253.50	1.1	556	0.20%
2022/08/09	1	248.98	0	251.00	251.00	1	552	0.18%
2022/08/04	0	0.00	1	250.00	250.00	-1	558	-0.18%
2022/08/03	0	260.00	0	0.00	256.00	0	556	0.00%
2022/08/02	0	269.00	0	0.00	262.00	0	549	0.00%
2022/08/01	0	282.00	0	0.00	280.00	0	538	0.00%
2022/07/28	0	0.00	15	279.77	278.00	-15	533	-2.81%
2022/07/27	0.2	277.00	0	0.00	285.50	0.2	528	0.03%
2022/07/21	1	289.50	0	0.00	290.50	1	509	0.20%
2022/07/20	0	0.00	2	283.27	281.50	-2	501	-0.40%
2022/07/19	1	273.52	0	0.00	274.50	1	499	0.20%
2022/07/18	1	282.50	0	0.00	278.00	1	504	0.20%
2022/07/15	2	267.00	1	265.50	269.00	1	506	0.20%
2022/07/14	1	255.00	1	263.50	263.00	0	507	0.00%
2022/07/13	0	261.50	0	0.00	258.50	0	501	0.00%
2022/07/11	0	0.00	1	281.47	280.50	-1	490	-0.21%
2022/07/08	0.1	284.50	0	0.00	287.00	0.1	486	0.01%
2022/07/07	1	285.00	1	278.53	284.00	0	482	0.00%
2022/07/06	0	0.00	0	288.00	280.00	0	476	0.00%
2022/07/05	1	299.00	0	0.00	298.00	1	474	0.21%
2022/07/04	0.1	298.50	0	0.00	296.00	0.1	469	0.01%
2022/07/01	0	0.00	2	339.00	339.00	-2	473	-0.42%
2022/06/30	1.3	349.15	3	352.83	347.50	-1.7	464	-0.37%
2022/06/29	2.2	359.14	0	0.00	359.50	2.2	461	0.48%
2022/06/28	1.1	367.27	1	373.00	371.00	0.1	455	0.02%
2022/06/27	2.2	384.77	0	0.00	383.50	2.2	457	0.48%
2022/06/21	0	0.00	19	401.84	409.50	-19	454	-4.18%
2022/06/20	1.1	410.38	0	0.00	408.00	1.1	458	0.23%
2022/06/17	0	0.00	31	427.73	426.50	-31	457	-6.78%
2022/06/16	7.1	450.83	1	464.00	449.00	6.1	457	1.33%
2022/06/15	0.2	469.06	0.1	468.95	464.00	0.1	464	0.03%
2022/06/14	0	0.00	0.1	464.01	468.00	-0.1	477	-0.01%
2022/06/13	1	471.50	0	0.00	472.00	1	487	0.20%
2022/06/10	2	482.04	0	484.50	481.50	2	515	0.39%
2022/06/08	0	498.80	0	0.00	485.00	0	543	0.00%
2022/06/07	1.1	497.12	0	0.00	497.00	1.1	554	0.19%
2022/06/06	1.1	497.66	0	0.00	499.50	1.1	559	0.19%
2022/06/02	0.7	506.89	0	0.00	504.00	0.7	570	0.13%
2022/06/01	0	505.00	0	0.00	505.00	0	584	0.00%
2022/05/31	0	0.00	1	497.50	509.00	-1	586	-0.17%
2022/05/27	1	486.00	0	0.00	486.50	1	574	0.17%
2022/05/24	0	0.00	0	481.50	476.00	0	624	0.00%
2022/05/23	1	506.00	1	485.00	487.50	0	630	0.00%
2022/05/20	0	0.00	0	507.00	502.00	0	655	0.00%
2022/05/19	0	0.00	50	496.04	508.00	-50	670	-7.45%
2022/05/18	10	510.30	16	508.75	505.00	-6	676	-0.89%
2022/05/17	0	0.00	16	508.94	509.00	-16	685	-2.34%
2022/05/16	1	511.00	0	0.00	505.00	1	702	0.14%
2022/05/13	22	498.98	0	0.00	506.00	22	714	3.08%
2022/05/12	0	0.00	3	488.52	489.00	-3	728	-0.41%
2022/05/11	52	493.59	0	0.00	496.00	52	733	7.09%
2022/05/05	0	0.00	0	495.50	493.50	0	809	0.00%
2022/05/04	0	0.00	0	493.00	492.50	0	826	0.00%
2022/04/29	0	0.00	0	492.00	489.50	0	890	0.00%
2022/04/28	1	490.00	0	485.00	482.50	1	921	0.11%
2022/04/27	0	0.00	8	477.13	475.00	-8	955	-0.84%
2022/04/26	1	503.00	5.2	490.94	490.00	-4.2	988	-0.43%
2022/04/25	17.2	506.44	9.1	504.12	505.00	8.1	1,068	0.76%
2022/04/22	9	502.56	9	512.00	514.00	0	1,121	0.00%
2022/04/21	12	502.21	1	494.50	505.00	11	1,143	0.96%
2022/04/20	2	463.54	0	475.14	480.00	2	1,148	0.17%
2022/04/19	0	0.00	2.1	451.84	448.50	-2.1	1,159	-0.18%
2022/04/18	0	0.00	0	455.50	456.00	0	1,202	0.00%
2022/04/15	0	0.00	2	459.50	453.00	-2	1,236	-0.16%
2022/04/14	1	478.50	0	0.00	475.00	1	1,296	0.08%
2022/04/13	1	477.00	0	480.00	478.50	1	1,312	0.08%
2022/04/12	0	0.00	1	462.00	465.00	-1	1,332	-0.08%
2022/04/07	0.1	480.64	7	483.57	475.00	-6.9	1,365	-0.50%
2022/04/01	1	506.00	1	496.53	505.00	0	1,370	0.00%
2022/03/31	0	513.71	0	514.00	510.00	0	1,370	0.00%
2022/03/30	0	0.00	0	521.48	514.00	0	1,381	0.00%
2022/03/29	0	522.33	0	0.00	521.00	0	1,399	0.00%
2022/03/28	0	519.50	0	0.00	520.00	0	1,408	0.00%
2022/03/25	0	535.00	0	0.00	526.00	0	1,418	0.00%
2022/03/24	0	520.00	0	0.00	538.00	0	1,418	0.00%
2022/03/23	0	534.00	0	0.00	524.00	0	1,425	0.00%
2022/03/22	0	0.00	0	534.00	538.00	0	1,425	0.00%
2022/03/21	3	530.74	0	0.00	539.00	3	1,436	0.21%
2022/03/18	2	524.00	0	0.00	526.00	2	1,444	0.14%
2022/03/17	0	0.00	77	510.75	510.00	-77	1,437	-5.35%
2022/03/16	1	495.50	2	497.50	498.00	-1	1,435	-0.07%
2022/03/15	2.1	500.68	26	501.20	502.00	-24	1,439	-1.66%
2022/03/14	2	554.00	5.1	560.91	534.00	-3.1	1,436	-0.22%
2022/03/11	2	564.51	33	563.30	564.00	-31	1,426	-2.17%
2022/03/10	31	580.81	2.1	568.57	584.00	28.9	1,451	1.99%
2022/03/09	2	560.00	0	554.00	550.00	2	1,472	0.13%
2022/03/08	0.1	566.00	0	555.75	550.00	0.1	1,485	0.00%
2022/03/07	0	574.00	1	554.02	565.00	-1	1,515	-0.07%
2022/03/04	0	590.00	0	0.00	588.00	0	1,545	0.00%
2022/03/03	1.1	605.42	2	603.00	599.00	-0.9	1,551	-0.06%
2022/03/02	0	593.00	1	591.04	591.00	-1	1,549	-0.07%
2022/03/01	1	593.00	1	591.00	595.00	0	1,544	0.00%
2022/02/25	5.1	593.92	1	599.00	596.00	4.1	1,537	0.27%
2022/02/24	2	562.50	1.1	561.26	560.00	0.9	1,517	0.06%
2022/02/23	2.1	585.00	0.1	590.40	590.00	2	1,508	0.13%
2022/02/22	1	572.00	50.5	590.60	573.00	-49.5	1,514	-3.27%
2022/02/21	1	599.00	3	601.00	605.00	-2	1,502	-0.13%
2022/02/18	5	618.20	1	613.00	618.00	4	1,513	0.26%
2022/02/17	3	634.34	3	637.33	630.00	0	1,541	0.00%
2022/02/16	201	643.73	4.2	646.05	647.00	196.8	1,578	12.47%	大買/鉅額交易
2022/02/15	1	618.00	1	615.00	617.00	0	1,568	0.00%
2022/02/14	4.1	611.14	3	612.67	598.00	1.1	1,561	0.07%
2022/02/11	2	644.50	3	653.00	643.00	-1	1,547	-0.06%
2022/02/10	1	663.00	2	656.61	654.00	-1	1,539	-0.07%
2022/02/09	24.3	693.94	11	679.00	667.00	13.3	1,535	0.86%
2022/02/08	6	667.00	2	665.20	680.00	4	1,519	0.26%
2022/02/07	1	651.00	11.3	637.97	661.00	-10.3	1,497	-0.69%
2022/01/26	4.1	627.10	8.2	628.01	626.00	-4.1	1,466	-0.28%
2022/01/25	2	655.50	23	644.87	636.00	-21	1,447	-1.45%
2022/01/24	15	644.91	0.7	640.80	658.00	14.3	1,410	1.02%
2022/01/21	15.1	653.69	11	659.11	655.00	4	1,379	0.29%
2022/01/20	48	674.56	3	673.02	679.00	45	1,346	3.34%
2022/01/19	23.2	668.30	3.2	668.50	678.00	19.9	1,307	1.52%
2022/01/18	199.4	650.38	30.4	659.24	666.00	168.9	1,270	13.30%	大買/鉅額交易
2022/01/17	26	601.96	24.2	597.56	624.00	1.8	1,180	0.15%
2022/01/14	1	556.00	0	566.00	568.00	1	1,117	0.09%
2022/01/13	2.1	572.19	14.1	570.13	565.00	-11.9	1,081	-1.10%
2022/01/12	5.3	572.22	6	571.18	577.00	-0.8	1,059	-0.07%
2022/01/11	14.2	562.63	1	567.00	580.00	13.2	1,038	1.27%
2022/01/10	7.1	541.76	1	540.00	556.00	6.1	991	0.62%
2022/01/07	15.4	518.21	3	522.65	526.00	12.4	957	1.30%