瑞鼎 (3592)-群益金鼎券商分點個股進出

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
427.0
漲跌
▼5.0
漲幅
-1.16%
成交量
480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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	0	429.75	2	427.01	427.00	-2	738	-0.27%
2024/04/29	0	431.10	0	0.00	432.00	0	734	0.00%
2024/04/19	0	0.00	18	421.75	420.00	-18	729	-2.47%
2024/04/18	0	0.00	0.3	439.50	436.50	-0.3	722	-0.03%
2024/04/16	0.1	442.00	0.4	443.50	439.50	-0.4	723	-0.05%
2024/04/15	0.1	453.50	0	0.00	446.50	0.1	734	0.01%
2024/04/12	0	0.00	2	454.25	453.00	-2	732	-0.27%
2024/04/11	1.2	460.07	0	0.00	458.00	1.2	725	0.16%
2024/04/10	4	487.75	2	481.50	481.50	2	694	0.29%
2024/04/08	0	477.50	0	0.00	481.00	0	675	0.01%
2024/04/03	0.1	482.00	0	0.00	480.00	0.1	674	0.01%
2024/04/02	0.3	487.50	0	0.00	486.50	0.3	682	0.04%
2024/03/29	1	478.50	0	0.00	478.50	1	674	0.15%
2024/03/28	6	480.58	0	0.00	473.00	6	676	0.89%
2024/03/26	16	475.59	0	0.00	477.00	16	673	2.38%
2024/03/25	0	481.33	0	0.00	477.50	0	672	0.00%
2024/03/22	1	483.50	1	485.00	486.50	0	669	0.00%
2024/03/19	0.1	498.50	2	498.00	498.00	-2	650	-0.30%
2024/03/14	0	0.00	6	478.00	476.50	-6	606	-0.99%
2024/03/13	2	485.50	8	489.94	486.00	-6	594	-1.01%
2024/03/12	33.1	481.38	0.2	474.95	489.00	32.8	572	5.74%
2024/03/11	0	470.20	1.2	465.64	463.00	-1.1	550	-0.21%
2024/03/08	0.4	463.11	0.6	475.48	462.00	-0.2	550	-0.04%
2024/03/07	0.6	471.24	0.6	473.33	470.50	0	541	0.00%
2024/03/06	0.4	476.90	0	475.06	472.00	0.4	531	0.07%
2024/03/05	0.1	478.69	0	480.00	475.00	0.1	529	0.01%
2024/03/04	0	485.41	0	0.00	480.00	0	519	0.00%
2024/03/01	30	482.90	0.1	480.77	477.00	29.9	493	6.06%
2024/02/29	0.1	445.95	0	0.00	447.00	0.1	453	0.02%
2024/02/27	0	0.00	4.1	451.59	449.00	-4.1	455	-0.90%
2024/02/26	1.3	445.87	8	446.00	445.00	-6.8	451	-1.50%
2024/02/23	0	0.00	2.1	456.07	460.50	-2.1	450	-0.46%
2024/02/22	20.1	449.94	1	459.00	460.00	19.1	449	4.24%
2024/02/21	2	447.00	0	0.00	441.00	2	439	0.45%
2024/02/20	31	446.18	1.3	445.02	444.50	29.7	440	6.74%
2024/02/19	0.1	431.40	0.1	434.00	435.00	0	434	0.00%
2024/02/16	0.1	438.04	0.5	438.01	436.00	-0.4	440	-0.09%
2024/02/15	0	415.00	0.3	400.59	416.00	-0.2	428	-0.05%
2024/02/05	0	0.00	0.1	381.50	378.50	-0.1	416	-0.02%
2024/02/02	0	0.00	2.3	381.63	381.50	-2.3	447	-0.51%
2024/01/29	0	378.00	0	0.00	378.00	0	496	0.00%
2024/01/26	1	381.00	0.2	380.50	377.00	0.8	502	0.16%
2024/01/23	1	388.00	0	0.00	387.00	1	516	0.19%
2024/01/17	0	0.00	1	403.50	394.00	-1	526	-0.19%
2024/01/16	0	0.00	0.1	401.75	404.50	-0.1	525	-0.01%
2024/01/15	0.1	400.50	1.4	403.00	403.50	-1.3	538	-0.24%
2024/01/12	0	0.00	0.1	400.00	396.50	-0.1	543	-0.02%
2024/01/11	0	0.00	0.6	403.51	404.00	-0.6	559	-0.11%
2024/01/10	0	398.07	0	0.00	398.00	0	577	0.00%
2024/01/09	8.1	402.94	0	0.00	401.50	8.1	593	1.36%
2024/01/08	0.1	392.00	0	0.00	394.00	0.1	578	0.01%
2024/01/05	0.1	390.00	0	0.00	388.00	0.1	582	0.02%
2024/01/04	1.1	392.05	1	393.50	394.00	0.1	588	0.02%
2024/01/03	1	394.00	1	396.00	397.00	0	588	0.00%
2024/01/02	10.2	394.50	1.1	396.00	394.50	9.1	588	1.55%
2023/12/29	0.1	399.00	0.1	398.00	400.50	0	590	0.00%
2023/12/28	0.2	398.28	0	0.00	397.00	0.2	591	0.03%
2023/12/27	1	395.50	0	0.00	395.50	1	589	0.17%
2023/12/25	0	0.00	9	392.00	388.50	-9	590	-1.52%
2023/12/22	0	0.00	7	392.07	393.50	-7	590	-1.18%
2023/12/21	0	0.00	7	391.00	393.00	-7	592	-1.18%
2023/12/19	0	0.00	3	388.50	388.00	-3	595	-0.50%
2023/12/15	5	394.10	2	393.25	392.00	3	617	0.49%
2023/12/12	0.3	387.50	0	0.00	384.00	0.3	667	0.04%
2023/12/08	0	0.00	1	388.00	388.00	-1	693	-0.14%
2023/12/07	18.2	392.99	0	0.00	393.00	18.2	714	2.55%
2023/12/06	1	398.50	1	396.50	398.00	0	740	0.00%
2023/12/05	26	397.12	0	0.00	396.50	26	748	3.47%
2023/12/01	0	0.00	20	401.75	402.00	-20	760	-2.63%
2023/11/28	24	403.00	0	0.00	403.00	24	803	2.99%
2023/11/24	25.3	394.46	0	0.00	394.50	25.3	788	3.21%
2023/11/22	28	403.71	0	0.00	404.00	28	778	3.60%
2023/11/21	0	0.00	30.1	399.82	398.50	-30.1	774	-3.88%
2023/11/17	0	0.00	82	398.32	402.00	-82	762	-10.76%
2023/11/16	0	0.00	14	396.57	396.50	-14	755	-1.85%
2023/11/15	0	0.00	7	401.00	400.50	-7	753	-0.93%
2023/11/14	8	396.13	0	0.00	400.50	8	746	1.07%
2023/11/13	9	399.39	6	400.00	400.00	3	740	0.41%
2023/11/10	44	393.45	1	391.50	393.00	43	730	5.88%
2023/11/09	0	0.00	4	381.37	382.50	-4	699	-0.57%
2023/11/08	4	372.12	0	374.50	380.00	4	697	0.57%
2023/11/07	0	385.00	0	0.00	386.00	0	689	0.01%
2023/11/06	1	381.50	0	0.00	383.50	1	685	0.15%
2023/11/03	3	378.17	0.2	375.50	373.50	2.9	673	0.42%
2023/11/02	8.1	375.38	0	0.00	375.50	8.1	667	1.22%
2023/11/01	0	367.50	1	367.50	368.00	-1	656	-0.15%
2023/10/30	18	365.64	0	0.00	365.50	18	654	2.75%
2023/10/26	0.1	362.00	0	0.00	361.00	0.1	650	0.01%
2023/10/25	21	363.50	0	0.00	363.50	21	650	3.23%
2023/10/24	20.1	362.50	0.1	360.21	362.50	20	664	3.00%
2023/10/23	39.1	362.50	0	374.00	362.50	39	661	5.90%
2023/10/20	2.1	375.18	5	370.21	377.00	-3	649	-0.46%
2023/10/19	21	373.50	4	373.50	373.50	17	647	2.63%
2023/10/18	20	378.00	0	0.00	378.00	20	628	3.18%
2023/10/17	0	0.00	4	370.63	372.50	-4	605	-0.66%
2023/10/16	20	363.00	0	0.00	363.00	20	592	3.38%
2023/10/13	5	363.70	3	366.50	365.00	2	590	0.34%
2023/10/11	0.1	363.50	0	0.00	360.50	0.1	585	0.01%
2023/10/05	1	367.50	0	0.00	368.00	1	586	0.17%
2023/10/03	1	369.00	0	0.00	361.00	1	588	0.17%
2023/09/27	62.2	357.94	0	0.00	358.00	62.2	591	10.51%
2023/09/25	16	369.00	0	0.00	369.00	16	591	2.70%
2023/09/21	0.1	360.50	11	361.14	364.00	-10.9	616	-1.77%
2023/09/20	18	358.47	34	359.46	358.50	-16	622	-2.57%
2023/09/19	218	372.34	1	372.50	370.00	217	616	35.20%	大買/鉅額交易
2023/09/18	17	367.00	1	367.00	367.00	16	616	2.60%
2023/09/15	58	378.10	28.1	378.57	375.50	29.9	606	4.93%
2023/09/14	53.1	367.79	0	360.10	367.50	53.1	580	9.14%
2023/09/13	33	358.70	9.1	361.84	358.00	23.9	564	4.24%
2023/09/12	1.1	348.69	0.2	360.94	362.00	1	561	0.17%
2023/09/11	302.2	360.94	3.1	359.12	357.50	299.1	549	54.40%	大買/鉅額交易
2023/09/08	0.1	347.50	0.1	351.38	349.00	0	526	0.00%
2023/09/07	19.1	347.45	1	353.00	347.50	18.1	528	3.43%
2023/09/06	105	355.09	51	354.12	351.00	54	528	10.22%	大買/
2023/09/05	0	355.00	2.1	359.09	360.00	-2.1	525	-0.39%
2023/09/04	19.1	332.70	1.1	332.91	333.00	17.9	484	3.70%
2023/09/01	1.2	323.33	0.2	321.00	322.00	1	485	0.20%
2023/08/31	19.2	321.39	1.2	319.98	322.00	18	490	3.67%
2023/08/30	16.2	313.99	0	312.00	314.00	16.1	490	3.28%
2023/08/29	13	311.50	0.5	310.31	311.50	12.5	497	2.52%
2023/08/28	0	0.00	3	309.50	310.50	-3	502	-0.60%
2023/08/24	39	307.00	0	0.00	307.00	39	504	7.73%
2023/08/21	0	0.00	1	301.50	301.50	-1	514	-0.19%
2023/08/17	0	0.00	75	300.61	305.50	-75	513	-14.61%
2023/08/16	0.2	304.00	0	0.00	304.00	0.2	511	0.04%
2023/08/15	6	313.50	0	0.00	313.50	6	509	1.18%
2023/08/14	28.3	308.70	1	315.50	309.00	27.3	515	5.29%
2023/08/11	4	322.50	0	319.00	322.50	4	517	0.77%
2023/08/10	58	309.41	0	0.00	309.50	58	513	11.28%
2023/08/09	0	316.00	0	0.00	315.50	0	519	0.00%
2023/08/08	10	325.80	0	0.00	323.50	10	552	1.81%
2023/08/02	2	326.00	0	333.50	326.00	2	597	0.33%
2023/08/01	0	333.17	0	0.00	336.00	0	597	0.01%
2023/07/31	0	0.00	1	331.57	330.00	-1	597	-0.17%
2023/07/28	0	328.00	0	0.00	327.00	0	598	0.01%
2023/07/27	0	0.00	0	320.00	331.50	0	600	0.00%
2023/07/26	0	317.25	0	0.00	313.50	0	591	0.00%
2023/07/25	0	0.00	2	315.00	318.00	-2	599	-0.34%
2023/07/21	0	0.00	1	322.50	322.00	-1	627	-0.16%
2023/07/18	0	0.00	32	316.86	317.00	-32	679	-4.71%
2023/07/14	0	0.00	35	323.73	324.00	-35	758	-4.61%
2023/07/13	1	322.00	0	0.00	322.00	1	828	0.12%
2023/07/12	0	0.00	51	315.09	315.50	-51	835	-6.11%
2023/07/07	0	317.00	8	316.00	315.00	-8	853	-0.93%
2023/07/03	0	0.00	21	325.24	324.00	-21	902	-2.33%
2023/06/29	1	318.92	10	324.50	325.50	-9	914	-0.98%
2023/06/28	95	358.62	0	0.00	359.50	95	898	10.57%
2023/06/27	0	359.50	0	0.00	356.50	0	888	0.00%
2023/06/26	0	363.50	0	0.00	364.50	0	890	0.00%
2023/06/21	14	372.36	0	0.00	372.00	14	890	1.57%
2023/06/16	194	380.42	5	380.00	378.50	189	1,002	18.85%	大買/鉅額交易
2023/06/15	121	381.03	0	0.00	380.00	121	1,007	12.02%	大買/鉅額交易
2023/06/14	144	389.36	0	0.00	387.50	144	1,009	14.26%	大買/鉅額交易
2023/06/09	3	375.50	0	0.00	377.00	3	1,011	0.30%
2023/06/08	114.1	370.14	5	366.00	371.50	109.1	1,012	10.78%	大買/鉅額交易
2023/06/07	10	368.15	0	371.50	368.00	10	1,022	0.98%
2023/06/06	53	360.41	0.1	360.00	361.00	52.9	1,021	5.18%
2023/06/05	96.1	361.77	0	0.00	362.50	96.1	1,023	9.39%
2023/06/02	190.1	355.58	0	0.00	356.50	190.1	1,025	18.53%	大買/鉅額交易
2023/06/01	5	348.90	0	0.00	353.00	5	1,034	0.48%
2023/05/31	16	350.50	1	350.50	350.50	15	1,051	1.43%
2023/05/30	29	347.79	0	0.00	349.00	29	1,062	2.73%
2023/05/29	0	0.00	0.1	348.00	348.00	-0.1	1,079	-0.01%
2023/05/26	0	0.00	74	342.21	340.50	-74	1,108	-6.68%
2023/05/24	0.1	343.00	0	0.00	342.50	0.1	1,137	0.00%
2023/05/23	7.1	344.52	14	345.11	344.50	-6.9	1,167	-0.59%
2023/05/12	9	336.89	5	336.00	336.50	4	1,209	0.33%
2023/05/11	3	355.50	1	355.00	355.50	2	1,187	0.17%
2023/05/10	12	357.75	8	357.75	356.00	4	1,225	0.33%
2023/05/02	0	0.00	11	380.01	380.00	-11	1,239	-0.89%
2023/04/28	1	385.43	0	0.00	381.00	1	1,242	0.08%
2023/04/27	10	371.00	7	375.21	379.00	3	1,234	0.24%
2023/04/25	0.1	387.00	0	0.00	373.50	0.1	1,212	0.00%
2023/04/21	0.1	410.50	5	411.00	403.50	-4.9	1,205	-0.41%
2023/04/20	40	427.34	0	0.00	418.00	40	1,198	3.34%
2023/04/19	1.1	450.95	2	441.00	435.50	-1	1,201	-0.08%
2023/04/18	11	441.59	0	434.54	444.50	11	1,171	0.94%
2023/04/17	0	423.63	0	420.84	425.50	0	1,142	0.00%
2023/04/14	0	422.00	0	0.00	419.00	0	1,186	0.00%
2023/04/13	0	418.00	0	0.00	416.00	0	1,217	0.00%
2023/04/12	5	418.50	5.1	419.61	419.50	-0.1	1,218	-0.01%
2023/04/11	1.1	428.18	0.2	428.83	430.00	0.9	1,206	0.08%
2023/04/10	80.2	428.79	0	0.00	423.00	80.2	1,203	6.66%
2023/03/30	0	0.00	0.2	418.95	414.50	-0.2	1,199	-0.02%
2023/03/29	0.2	417.05	10	415.00	413.50	-9.8	1,193	-0.82%
2023/03/28	0	0.00	3	418.00	419.00	-3	1,189	-0.25%
2023/03/27	0	0.00	0	424.50	419.00	0	1,191	0.00%
2023/03/24	0	429.50	0	0.00	427.00	0	1,190	0.00%
2023/03/23	13	434.12	2	432.25	430.50	11	1,185	0.93%
2023/03/22	4	439.13	11	441.32	445.00	-7	1,158	-0.60%
2023/03/20	0	0.00	0.1	412.25	410.50	-0.1	1,077	-0.01%
2023/03/17	0.1	403.00	1	404.50	403.50	-0.9	1,068	-0.08%
2023/03/16	0	0.00	11	391.27	393.00	-11	1,056	-1.04%
2023/03/13	0	0.00	2	388.50	397.50	-2	1,057	-0.19%
2023/03/10	3	398.50	0.1	403.27	396.00	2.9	1,055	0.27%
2023/03/09	0.1	410.79	0.1	409.50	406.50	0	1,062	0.00%
2023/03/08	2.1	407.55	0	0.00	409.50	2.1	1,065	0.19%
2023/03/07	0	0.00	0.1	411.00	409.50	-0.1	1,063	0.00%
2023/03/06	1.1	415.05	0	0.00	411.00	1.1	1,059	0.10%
2023/03/03	1	412.00	18	410.92	411.50	-17	1,056	-1.61%
2023/03/02	1	416.00	0	0.00	415.50	1	1,050	0.10%
2023/02/24	0	0.00	1.1	413.45	412.00	-1.1	1,050	-0.10%
2023/02/22	6.1	404.59	5	400.50	403.00	1.1	1,081	0.10%
2023/02/21	0	0.00	5	401.70	415.00	-5	1,129	-0.44%
2023/02/20	0	0.00	5	391.00	391.50	-5	1,186	-0.42%
2023/02/17	10	397.00	3	392.50	389.00	7	1,209	0.58%
2023/02/16	8	381.50	0	0.00	379.00	8	1,208	0.66%
2023/02/15	0	0.00	34	372.71	372.50	-34	1,268	-2.68%
2023/02/14	0	0.00	1.2	378.83	375.50	-1.2	1,347	-0.09%
2023/02/13	2.2	366.50	0	0.00	366.00	2.2	1,380	0.16%
2023/02/10	1	376.00	0	0.00	375.50	1	1,394	0.07%
2023/02/08	1	377.00	5.3	385.68	385.00	-4.3	1,392	-0.31%
2023/02/07	0	0.00	4	352.50	359.00	-4	1,354	-0.30%
2023/02/06	2	350.50	0	0.00	347.50	2	1,355	0.15%
2023/02/03	2	355.50	0	0.00	354.50	2	1,352	0.15%
2023/02/02	2	359.50	4	360.50	359.50	-2	1,348	-0.15%
2023/01/31	0	0.00	4	356.75	355.00	-4	1,354	-0.30%
2023/01/12	9	342.17	0	0.00	342.00	9	1,384	0.65%
2023/01/11	5	342.90	5	337.00	344.00	0	1,379	0.00%
2023/01/10	0	0.00	10	341.75	337.00	-10	1,381	-0.72%
2023/01/09	6.2	339.57	7	340.29	340.00	-0.9	1,380	-0.06%
2023/01/06	18	346.03	1	346.00	346.50	17	1,353	1.26%
2023/01/05	2	339.50	1	343.00	341.50	1	1,336	0.07%
2023/01/04	8	340.19	4	337.38	340.00	4	1,298	0.31%
2023/01/03	0	0.00	7.2	321.25	325.50	-7.2	1,252	-0.57%
2022/12/30	0	0.00	0	308.00	304.50	0	1,216	0.00%
2022/12/29	0	303.00	0	0.00	307.50	0	1,215	0.00%
2022/12/28	0	0.00	0	304.00	302.00	0	1,218	0.00%
2022/12/27	1	312.50	3	321.67	311.50	-2	1,212	-0.16%
2022/12/23	0	0.00	0	305.00	307.50	0	1,180	0.00%
2022/12/22	0	308.33	0	0.00	307.50	0	1,179	0.00%
2022/12/20	0	0.00	1	307.00	295.50	-1	1,188	-0.08%
2022/12/19	0	0.00	0	310.07	308.00	0	1,189	0.00%
2022/12/16	0	305.00	0	0.00	312.50	0	1,182	0.00%
2022/12/15	0	0.00	1.3	305.40	310.00	-1.3	1,175	-0.11%
2022/12/14	0.3	302.30	0	0.00	307.50	0.3	1,171	0.02%
2022/12/07	0	0.00	1	298.00	300.50	-1	1,201	-0.08%
2022/12/06	2.2	306.00	1	309.00	300.50	1.2	1,199	0.10%
2022/12/05	2	313.75	1.3	314.31	313.00	0.7	1,195	0.06%
2022/12/02	1.3	312.54	0	0.00	313.00	1.3	1,194	0.11%
2022/12/01	0	0.00	2.2	316.25	311.00	-2.2	1,196	-0.18%
2022/11/30	2.2	310.15	1.2	305.44	310.50	1	1,180	0.09%
2022/11/29	1.2	300.22	2	301.81	302.50	-0.8	1,178	-0.07%
2022/11/28	1	304.84	1	303.00	305.00	0	1,179	0.00%
2022/11/25	0	0.00	0.1	309.99	303.00	-0.1	1,183	-0.01%
2022/11/24	0.1	310.35	19.3	306.82	310.00	-19.2	1,176	-1.63%
2022/11/23	0.3	308.50	23.1	310.98	303.00	-22.8	1,161	-1.97%
2022/11/22	0.1	309.78	13.2	309.31	308.50	-13.1	1,150	-1.14%
2022/11/21	0.2	313.55	34.1	311.01	308.00	-33.9	1,138	-2.98%
2022/11/18	5.1	326.84	3.1	323.47	319.00	2	1,119	0.18%
2022/11/17	12.1	323.40	16.1	323.63	321.50	-4	1,069	-0.38%
2022/11/16	3.1	316.15	3.3	302.09	324.50	-0.2	1,015	-0.02%
2022/11/15	1.3	291.96	0.1	291.50	295.00	1.2	961	0.12%
2022/11/14	0	0.00	3	285.33	283.00	-3	937	-0.32%
2022/11/11	38	291.87	34	293.62	288.00	4	921	0.43%
2022/11/10	14	280.50	32	283.02	279.00	-18	859	-2.10%
2022/11/09	25	264.36	4	275.75	276.00	21	777	2.70%
2022/11/08	0	0.00	20	255.35	251.00	-20	751	-2.66%
2022/11/07	5	243.50	6	249.50	249.50	-1	746	-0.13%
2022/11/04	3	241.67	2	244.50	241.00	1	745	0.13%
2022/11/02	0	0.00	6	244.17	244.00	-6	749	-0.80%
2022/10/28	1	232.50	3	231.50	231.50	-2	746	-0.27%
2022/10/27	0	0.00	0.1	239.50	239.50	-0.1	746	-0.01%
2022/10/24	8	235.50	0	0.00	234.00	8	723	1.11%
2022/10/21	1	233.50	1	236.00	233.50	0	717	0.00%
2022/10/19	3	229.83	0	0.00	228.00	3	687	0.44%
2022/10/18	2	225.50	0	0.00	228.50	2	682	0.29%
2022/10/11	1	211.50	0	0.00	208.50	1	697	0.14%
2022/10/06	1	227.00	1.1	226.58	226.50	-0.1	704	-0.01%
2022/10/05	7.1	232.42	0	0.00	229.50	7.1	710	0.99%
2022/10/03	0	0.00	1	220.00	220.50	-1	708	-0.14%
2022/09/30	0	0.00	35	211.66	217.00	-35	713	-4.90%
2022/09/26	0	0.00	80	231.33	227.50	-80	712	-11.22%
2022/09/23	2	240.00	2	247.00	241.00	0	714	0.00%
2022/09/22	1	239.00	0	0.00	245.00	1	719	0.14%
2022/09/16	0	0.00	2	251.50	252.50	-2	721	-0.28%
2022/09/15	1	255.00	0	0.00	253.50	1	691	0.14%
2022/09/13	0	256.50	0	0.00	254.50	0	695	0.00%
2022/09/12	0	0.00	2	251.50	254.00	-2	695	-0.29%
2022/09/08	0	0.00	4	241.25	242.00	-4	696	-0.57%
2022/09/02	1	268.00	1	262.50	260.50	0	667	0.00%
2022/08/31	0	0.00	5	277.50	277.00	-5	649	-0.77%
2022/08/29	4	271.25	9.1	270.18	269.50	-5.1	648	-0.78%
2022/08/26	0.1	284.00	1	285.00	281.50	-1	641	-0.15%
2022/08/22	0	0.00	8.2	290.68	287.00	-8.2	649	-1.26%
2022/08/19	4	286.75	0	0.00	285.00	4	615	0.65%
2022/08/18	0	0.00	4	286.25	287.50	-4	606	-0.66%
2022/08/16	0	0.00	30	279.33	278.00	-30	594	-5.05%
2022/08/15	0	0.00	16	281.88	281.50	-16	589	-2.71%
2022/08/12	0.4	267.00	0	0.00	273.50	0.4	574	0.07%
2022/08/11	0	0.00	6.1	260.13	261.00	-6.1	561	-1.08%
2022/08/10	11	250.64	0	0.00	253.50	11	556	1.98%
2022/08/09	1.1	245.16	13	246.38	251.00	-11.9	552	-2.16%
2022/08/08	17	254.79	0	0.00	257.00	17	553	3.07%
2022/08/02	6	269.00	0	0.00	262.00	6	549	1.09%
2022/08/01	47	282.98	0	0.00	280.00	47	538	8.73%
2022/07/29	5	283.00	0	0.00	284.00	5	535	0.93%
2022/07/28	1	278.00	1	288.00	278.00	0	533	0.00%
2022/07/26	1.1	279.77	1	291.00	279.50	0.1	527	0.02%
2022/07/22	1.1	293.85	1	294.50	291.00	0.1	523	0.01%
2022/07/19	0	0.00	10	273.55	274.50	-10	499	-2.00%
2022/07/18	1	278.00	3	273.17	278.00	-2	504	-0.40%
2022/07/15	10.4	265.25	35	264.17	269.00	-24.6	506	-4.84%
2022/07/14	17	254.76	0	0.00	263.00	17	507	3.35%
2022/07/12	0.5	265.50	0	0.00	258.50	0.5	493	0.10%
2022/07/11	2	285.50	0	0.00	280.50	2	490	0.41%
2022/07/08	14	285.71	0	0.00	287.00	14	486	2.88%
2022/07/07	3	280.83	0	0.00	284.00	3	482	0.62%
2022/07/06	4	292.38	0	0.00	280.00	4	476	0.84%
2022/07/01	20	339.00	0	0.00	339.00	20	473	4.23%
2022/06/30	0	0.00	4	348.13	347.50	-4	464	-0.86%
2022/06/29	4	362.25	0	0.00	359.50	4	461	0.87%
2022/06/24	1	382.00	0	0.00	377.00	1	455	0.22%
2022/06/21	1	408.00	2	407.75	409.50	-1	454	-0.22%
2022/06/17	3	428.67	39	429.67	426.50	-36	457	-7.87%
2022/06/16	1	450.00	24	449.83	449.00	-23	457	-5.03%
2022/06/15	0	0.00	8	464.81	464.00	-8	464	-1.72%
2022/06/14	0	0.00	1	463.00	468.00	-1	477	-0.21%
2022/06/13	1	472.00	0	0.00	472.00	1	487	0.20%
2022/06/10	1	485.00	0	0.00	481.50	1	515	0.19%
2022/06/09	0	0.00	7	488.64	490.00	-7	535	-1.31%
2022/06/07	0	0.00	10	498.50	497.00	-10	554	-1.80%
2022/06/02	0	0.00	0	506.00	504.00	0	570	0.00%
2022/06/01	1	504.00	17	506.00	505.00	-16	584	-2.74%
2022/05/31	0	0.00	0.1	499.00	509.00	-0.1	586	-0.01%
2022/05/30	0.1	499.50	1	492.50	498.50	-0.9	572	-0.16%
2022/05/27	1	482.00	0.9	483.02	486.50	0.1	574	0.02%
2022/05/26	0	0.00	5	481.70	478.50	-5	586	-0.85%
2022/05/25	1	478.00	15	474.40	477.50	-14	610	-2.29%
2022/05/24	0	0.00	23	478.30	476.00	-23	624	-3.68%
2022/05/23	0	0.00	5	492.50	487.50	-5	630	-0.79%
2022/05/20	1	503.00	0	0.00	502.00	1	655	0.15%
2022/05/18	41	510.83	0	0.00	505.00	41	676	6.06%
2022/05/17	13	511.31	0.1	512.42	509.00	12.9	685	1.89%
2022/05/16	24.1	514.15	2	513.03	505.00	22	702	3.13%
2022/05/13	16	503.62	0.3	501.28	506.00	15.7	714	2.20%
2022/05/12	0	0.00	4	490.00	489.00	-4	728	-0.55%
2022/05/11	0	0.00	69	486.14	496.00	-69	733	-9.40%
2022/05/10	6.1	487.44	0	0.00	480.50	6.1	734	0.82%
2022/05/09	1	481.50	2	479.50	479.00	-1	758	-0.13%
2022/05/06	2	480.00	0	0.00	481.50	2	781	0.26%
2022/05/05	4	494.88	0	0.00	493.50	4	809	0.49%
2022/05/04	16	498.19	0.1	499.00	492.50	15.9	826	1.93%
2022/05/03	0.1	489.75	2	493.50	496.00	-1.9	862	-0.22%
2022/04/29	4	488.75	20	487.65	489.50	-16	890	-1.80%
2022/04/28	2	482.51	20.1	482.00	482.50	-18.1	921	-1.96%
2022/04/27	2.1	471.85	56	472.88	475.00	-53.9	955	-5.64%
2022/04/26	1	496.06	67	490.96	490.00	-66	988	-6.67%
2022/04/25	5	498.40	98	507.27	505.00	-93	1,068	-8.71%
2022/04/22	0	0.00	21	513.98	514.00	-21	1,121	-1.87%
2022/04/21	153.1	487.70	1	493.00	505.00	152.1	1,143	13.30%	大買/鉅額交易
2022/04/20	17.2	469.17	0	455.00	480.00	17.1	1,148	1.49%
2022/04/19	0	0.00	0	461.50	448.50	0	1,159	0.00%
2022/04/18	8	457.00	0	0.00	456.00	8	1,202	0.67%
2022/04/15	1	457.00	0	0.00	453.00	1	1,236	0.08%
2022/04/14	0	0.00	0.1	478.00	475.00	-0.1	1,296	-0.01%
2022/04/13	2.1	473.07	4.1	478.05	478.50	-2	1,312	-0.15%
2022/04/12	3.1	465.96	0	0.00	465.00	3.1	1,332	0.23%
2022/04/11	46.1	467.65	20	475.88	467.00	26.1	1,340	1.94%
2022/04/08	80	481.30	0	0.00	480.00	80	1,361	5.88%
2022/04/07	30	476.42	25	477.78	475.00	5	1,365	0.37%
2022/04/06	17	499.01	16	498.53	497.00	1	1,364	0.08%
2022/04/01	9	503.00	11.1	502.10	505.00	-2.1	1,370	-0.15%
2022/03/31	0.1	512.59	0	514.00	510.00	0	1,370	0.00%
2022/03/30	4	526.97	0	517.00	514.00	4	1,381	0.29%
2022/03/29	0	0.00	0.1	521.51	521.00	-0.1	1,399	-0.01%
2022/03/28	0.1	515.22	0	0.00	520.00	0.1	1,408	0.01%
2022/03/25	0	0.00	1	536.00	526.00	-1	1,418	-0.07%
2022/03/24	2	521.53	38	534.37	538.00	-36	1,418	-2.54%
2022/03/23	0.1	527.00	101	530.69	524.00	-100.9	1,425	-7.08%	大賣/
2022/03/22	0	0.00	69	530.64	538.00	-69	1,425	-4.84%
2022/03/21	0	0.00	12	528.33	539.00	-12	1,436	-0.84%
2022/03/18	0	0.00	19.2	518.09	526.00	-19.2	1,444	-1.33%
2022/03/17	0.2	511.40	49	510.43	510.00	-48.9	1,437	-3.40%
2022/03/16	0	0.00	42	496.25	498.00	-42	1,435	-2.93%
2022/03/15	84.3	508.55	38	510.93	502.00	46.3	1,439	3.21%
2022/03/14	25.3	535.82	88	546.26	534.00	-62.8	1,436	-4.37%
2022/03/11	20.1	563.52	0.1	570.00	564.00	20.1	1,426	1.41%
2022/03/10	0.1	570.00	5.1	565.03	584.00	-5	1,451	-0.34%
2022/03/09	4.1	555.52	0	0.00	550.00	4.1	1,472	0.28%
2022/03/08	12	553.75	0	0.00	550.00	12	1,485	0.81%
2022/03/07	5	562.00	12	572.08	565.00	-7	1,515	-0.46%
2022/03/04	150.2	592.97	78	593.83	588.00	72.2	1,545	4.67%	大買/
2022/03/03	172	600.10	0	0.00	599.00	172	1,551	11.09%	大買/鉅額交易
2022/03/02	9	583.56	0	0.00	591.00	9	1,549	0.58%
2022/03/01	0	0.00	17	594.41	595.00	-17	1,544	-1.10%
2022/02/25	4	595.75	30.9	593.28	596.00	-26.9	1,537	-1.75%
2022/02/24	48.2	564.29	9	577.45	560.00	39.1	1,517	2.58%
2022/02/23	24	575.30	15.1	585.19	590.00	9	1,508	0.59%
2022/02/22	123.4	582.88	2	566.07	573.00	121.3	1,514	8.01%	大買/鉅額交易
2022/02/21	12.1	595.75	1	605.01	605.00	11.1	1,502	0.74%
2022/02/18	13.1	616.18	0	0.00	618.00	13.1	1,513	0.87%
2022/02/17	0.2	634.55	22	636.05	630.00	-21.8	1,541	-1.41%
2022/02/16	0	0.00	33	649.94	647.00	-33	1,578	-2.09%
2022/02/15	10	610.70	2.4	621.54	617.00	7.6	1,568	0.49%
2022/02/14	14.4	611.56	1	607.23	598.00	13.3	1,561	0.85%
2022/02/11	1	647.13	14	646.43	643.00	-13	1,547	-0.84%
2022/02/10	1	658.00	51	660.92	654.00	-50	1,539	-3.25%
2022/02/09	4	680.00	111	675.17	667.00	-107	1,535	-6.97%	大賣/鉅額交易
2022/02/08	6	658.50	32.2	661.24	680.00	-26.2	1,519	-1.72%
2022/02/07	2	651.92	10.2	655.26	661.00	-8.2	1,497	-0.55%
2022/01/26	3.1	627.89	7	625.86	626.00	-3.9	1,466	-0.26%
2022/01/25	4.1	643.45	3.2	658.04	636.00	1	1,447	0.07%
2022/01/24	19.2	654.73	16	658.94	658.00	3.1	1,410	0.22%
2022/01/21	54	664.71	0.1	655.00	655.00	53.9	1,379	3.91%
2022/01/20	21	676.19	3	674.00	679.00	18	1,346	1.34%
2022/01/19	42	666.14	1	676.93	678.00	41	1,307	3.13%
2022/01/18	29	650.69	30.3	661.47	666.00	-1.3	1,270	-0.10%
2022/01/17	31	597.61	185	589.10	624.00	-154	1,180	-13.04%	大賣/鉅額交易
2022/01/14	60	540.12	40.7	568.95	568.00	19.3	1,117	1.73%
2022/01/13	25	565.28	1	568.00	565.00	24	1,081	2.22%
2022/01/12	11	568.00	1	575.00	577.00	10	1,059	0.94%
2022/01/11	5	567.60	4.3	568.00	580.00	0.8	1,038	0.07%
2022/01/10	16.1	526.53	12	540.08	556.00	4.1	991	0.41%
2022/01/07	162	515.61	15.1	529.22	526.00	147	957	15.35%	大買/鉅額交易