瑞鼎 (3592)-凱基-竹科券商分點個股進出

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▼0.43%
168人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞鼎 (3592)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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	427.00	0	0.00	427.00	0	738	0.00%
2024/04/26	1	426.50	0.3	424.51	428.00	0.7	730	0.10%
2024/04/25	1	425.00	0	0.00	425.50	1	727	0.14%
2024/04/23	2	416.00	0.2	418.50	419.50	1.8	734	0.25%
2024/04/22	0	417.00	1	414.00	411.00	-1	732	-0.14%
2024/04/19	0.2	425.66	3	422.33	420.00	-2.8	729	-0.39%
2024/04/18	1	442.97	0	0.00	436.50	1	722	0.14%
2024/04/17	1	447.50	1	450.00	445.50	0	724	0.00%
2024/04/16	0	445.00	0	0.00	439.50	0	723	0.00%
2024/04/15	0.1	453.50	1	447.50	446.50	-0.9	734	-0.12%
2024/04/12	0.2	456.50	0	0.00	453.00	0.2	732	0.03%
2024/04/11	2.9	460.53	3	459.00	458.00	-0.1	725	-0.01%
2024/04/10	3	485.67	3	484.17	481.50	0	694	0.00%
2024/04/09	1	487.37	0.1	490.00	476.50	1	686	0.14%
2024/04/02	1	487.00	1.1	486.27	486.50	-0.1	682	-0.01%
2024/03/27	1	472.54	0	0.00	472.50	1	671	0.15%
2024/03/26	1	471.57	0	0.00	477.00	1	673	0.15%
2024/03/25	1.1	477.88	2	477.50	477.50	-0.9	672	-0.13%
2024/03/22	1.1	485.55	0	0.00	486.50	1.1	669	0.16%
2024/03/21	0	0.00	3	491.50	494.50	-3	667	-0.45%
2024/03/20	0.1	494.75	0	0.00	484.00	0.1	663	0.02%
2024/03/19	11.2	492.46	7	495.21	498.00	4.2	650	0.65%
2024/03/18	1	485.03	1	489.50	481.50	0	629	0.00%
2024/03/15	8	486.97	3	483.34	479.50	5	622	0.81%
2024/03/14	2	478.09	2	481.00	476.50	0	606	0.00%
2024/03/13	7	491.79	5	490.40	486.00	2	594	0.34%
2024/03/12	4	480.75	10	479.22	489.00	-6	572	-1.05%
2024/03/11	5	465.00	0	0.00	463.00	5	550	0.91%
2024/03/08	1	462.00	2	470.25	462.00	-1	550	-0.18%
2024/03/07	3	475.33	0	0.00	470.50	3	541	0.55%
2024/03/06	0	0.00	4.2	473.42	472.00	-4.2	531	-0.79%
2024/03/05	2	482.75	7	477.79	475.00	-5	529	-0.94%
2024/03/04	13	486.62	3	487.62	480.00	10	519	1.92%
2024/03/01	1	471.05	9	472.22	477.00	-8	493	-1.62%
2024/02/29	3	448.67	1	446.00	447.00	2	453	0.44%
2024/02/27	4	448.25	4.4	450.83	449.00	-0.4	455	-0.08%
2024/02/26	2	454.99	5	445.50	445.00	-3	451	-0.66%
2024/02/23	0	454.50	3.2	461.09	460.50	-3.2	450	-0.71%
2024/02/22	1	456.01	5.9	455.15	460.00	-4.9	449	-1.09%
2024/02/21	1	440.00	1	443.50	441.00	0	439	0.00%
2024/02/20	11	446.14	1.1	445.00	444.50	9.9	440	2.25%
2024/02/19	1.1	434.89	0.3	436.50	435.00	0.8	434	0.19%
2024/02/16	2	447.49	13	443.50	436.00	-11	440	-2.50%
2024/02/15	1	396.09	5.1	410.38	416.00	-4.1	428	-0.95%
2024/02/05	1	378.50	0	0.00	378.50	1	416	0.24%
2024/02/02	0.2	381.97	0	0.00	381.50	0.2	447	0.05%
2024/02/01	1.1	378.86	0	0.00	377.00	1.1	455	0.24%
2024/01/30	2	375.75	0	0.00	376.50	2	480	0.42%
2024/01/29	0	378.00	0	0.00	378.00	0	496	0.00%
2024/01/26	3	381.00	0	0.00	377.00	3	502	0.60%
2024/01/25	0.1	385.00	0	0.00	385.00	0.1	508	0.02%
2024/01/23	0.1	390.00	0	0.00	387.00	0.1	516	0.02%
2024/01/19	3	390.00	0	0.00	389.00	3	526	0.57%
2024/01/16	0	0.00	1	403.50	404.50	-1	525	-0.19%
2024/01/12	0	0.00	3	404.00	396.50	-3	543	-0.55%
2024/01/11	0	403.00	1	402.02	404.00	-1	559	-0.18%
2024/01/09	0	0.00	3	403.17	401.50	-3	593	-0.51%
2024/01/05	1	388.00	0	0.00	388.00	1	582	0.17%
2024/01/04	1	389.00	1	392.50	394.00	0	588	0.00%
2023/12/28	0	0.00	1	402.00	397.00	-1	591	-0.17%
2023/12/26	0	0.00	0	390.00	391.50	0	588	0.00%
2023/12/14	0	0.00	3	389.00	391.50	-3	627	-0.48%
2023/12/13	0	0.00	0	388.00	385.00	0	640	0.00%
2023/12/12	1	386.50	1	388.00	384.00	0	667	0.00%
2023/12/08	1	390.00	1	390.00	388.00	0	693	0.00%
2023/12/07	1	392.00	0	0.00	393.00	1	714	0.14%
2023/12/05	0	0.00	1	396.50	396.50	-1	748	-0.13%
2023/12/04	0	0.00	1	406.00	403.50	-1	749	-0.13%
2023/11/30	1	400.00	0	0.00	402.50	1	807	0.12%
2023/11/29	0	0.00	2	406.00	406.00	-2	807	-0.25%
2023/11/28	0	0.00	1	403.00	403.00	-1	803	-0.12%
2023/11/27	10	401.00	13	398.58	397.00	-3	800	-0.37%
2023/11/24	2.2	393.65	1	398.00	394.50	1.2	788	0.15%
2023/11/22	0.1	399.50	0	0.00	404.00	0.1	778	0.01%
2023/11/21	0	0.00	1	398.50	398.50	-1	774	-0.13%
2023/11/20	1.1	396.52	2	404.00	398.00	-1	769	-0.12%
2023/11/17	0	0.00	1	402.00	402.00	-1	762	-0.13%
2023/11/16	0.1	395.25	3	395.00	396.50	-2.9	755	-0.39%
2023/11/15	4	403.13	1	400.50	400.50	3	753	0.40%
2023/11/14	0.1	394.32	1	400.00	400.50	-0.9	746	-0.13%
2023/11/13	1	397.00	3.4	399.30	400.00	-2.4	740	-0.33%
2023/11/10	3	393.66	14	394.86	393.00	-11	730	-1.50%
2023/11/09	0	381.00	0	0.00	382.50	0	699	0.00%
2023/11/08	10.1	378.82	0	0.00	380.00	10.1	697	1.44%
2023/11/07	0.1	382.50	23	384.39	386.00	-23	689	-3.33%
2023/11/06	1	383.50	4	381.75	383.50	-3	685	-0.44%
2023/11/03	0	0.00	2	375.00	373.50	-2	673	-0.30%
2023/11/02	0	0.00	1	369.50	375.50	-1	667	-0.15%
2023/11/01	2	367.00	3	367.67	368.00	-1	656	-0.15%
2023/10/31	0	0.00	0	362.50	358.50	0	651	0.00%
2023/10/30	0	360.50	0	364.00	365.50	0	654	0.00%
2023/10/27	1.2	355.43	0	0.00	354.50	1.2	650	0.18%
2023/10/26	0.1	360.50	0	0.00	361.00	0.1	650	0.02%
2023/10/25	1.1	363.55	1	363.50	363.50	0.1	650	0.02%
2023/10/24	0	361.50	0	0.00	362.50	0	664	0.00%
2023/10/23	1	373.50	0	367.25	362.50	1	661	0.15%
2023/10/20	0	0.00	0	371.00	377.00	0	649	0.00%
2023/10/19	4	377.53	5	383.37	373.50	-1	647	-0.15%
2023/10/18	7	375.86	8	376.35	378.00	-1	628	-0.16%
2023/10/17	2	373.73	3	372.17	372.50	-1	605	-0.16%
2023/10/13	0	0.00	1	365.00	365.00	-1	590	-0.17%
2023/10/06	0	0.00	0	363.00	360.50	0	585	0.00%
2023/10/03	1	362.00	1	372.00	361.00	0	588	0.00%
2023/10/02	0	0.00	2	357.00	361.00	-2	587	-0.34%
2023/09/27	1	356.00	0	0.00	358.00	1	591	0.17%
2023/09/26	0	0.00	5	364.00	361.50	-5	590	-0.85%
2023/09/25	0	0.00	2	367.00	369.00	-2	591	-0.34%
2023/09/22	0	0.00	4	365.63	368.00	-4	593	-0.67%
2023/09/21	5	353.50	6	363.75	364.00	-1	616	-0.16%
2023/09/20	6.1	366.08	2	359.50	358.50	4.1	622	0.65%
2023/09/19	1	365.50	0	373.00	370.00	1	616	0.16%
2023/09/18	5	374.20	1	370.00	367.00	4	616	0.65%
2023/09/15	6.1	379.54	2	380.00	375.50	4.1	606	0.68%
2023/09/14	1	364.03	6.1	366.67	367.50	-5	580	-0.87%
2023/09/13	1	359.00	0	362.00	358.00	1	564	0.18%
2023/09/12	0	359.25	2	361.00	362.00	-2	561	-0.35%
2023/09/11	1	357.00	0	360.50	357.50	1	549	0.18%
2023/09/08	0	0.00	2	352.75	349.00	-2	526	-0.38%
2023/09/07	0	349.50	0.1	349.00	347.50	-0.1	528	-0.01%
2023/09/06	2	356.97	1.4	353.40	351.00	0.6	528	0.11%
2023/09/05	5	354.52	6	356.74	360.00	-1	525	-0.18%
2023/08/31	0	0.00	1	318.00	322.00	-1	490	-0.20%
2023/08/30	0	0.00	1	314.00	314.00	-1	490	-0.20%
2023/08/29	0	310.00	1.1	311.73	311.50	-1.1	497	-0.22%
2023/08/28	0.1	310.00	0.1	310.00	310.50	0	502	0.00%
2023/08/24	0	306.50	1	305.50	307.00	-1	504	-0.20%
2023/08/22	0	304.63	4	303.00	302.50	-4	512	-0.77%
2023/08/21	2	297.01	0	0.00	301.50	2	514	0.39%
2023/08/18	0.1	299.85	0	0.00	297.00	0.1	512	0.03%
2023/08/17	2	298.05	0	0.00	305.50	2	513	0.39%
2023/08/16	1	303.05	2	304.50	304.00	-1	511	-0.19%
2023/08/14	2	308.01	0	0.00	309.00	2	515	0.39%
2023/08/11	0	0.00	1	327.00	322.50	-1	517	-0.19%
2023/08/10	0	313.55	0	0.00	309.50	0	513	0.01%
2023/08/09	0	0.00	0.5	317.00	315.50	-0.5	519	-0.10%
2023/08/07	1	327.50	0	0.00	327.00	1	558	0.18%
2023/08/02	3	331.81	0.1	327.00	326.00	2.9	597	0.49%
2023/08/01	3	332.67	5	335.10	336.00	-2	597	-0.33%
2023/07/31	1	330.00	1	333.92	330.00	0	597	-0.01%
2023/07/28	1.1	327.00	1	327.00	327.00	0.1	598	0.02%
2023/07/27	6	332.66	5	332.30	331.50	1	600	0.17%
2023/07/26	0	316.06	0	0.00	313.50	0	591	0.01%
2023/07/24	0.2	317.86	0	0.00	313.50	0.2	611	0.03%
2023/07/21	2	321.99	0	320.00	322.00	2	627	0.32%
2023/07/20	0	0.00	0.1	322.00	321.50	-0.1	653	-0.01%
2023/07/19	1	318.00	1	325.00	318.50	0	663	0.00%
2023/07/17	3.1	318.52	2	317.50	318.50	1.1	706	0.15%
2023/07/13	0.1	324.50	1	322.50	322.00	-1	828	-0.11%
2023/07/11	1	314.50	0	0.00	317.50	1	839	0.12%
2023/07/10	0	315.00	0	0.00	313.00	0	840	0.00%
2023/07/07	0	317.92	1	318.00	315.00	-1	853	-0.11%
2023/07/06	0	327.00	0	0.00	321.50	0	862	0.00%
2023/07/04	0	333.00	0	0.00	331.50	0	898	0.00%
2023/06/30	2	320.78	1	320.00	321.00	1	912	0.11%
2023/06/29	1	333.85	1	325.50	325.50	0	914	0.00%
2023/06/27	0.1	359.50	0	0.00	356.50	0.1	888	0.01%
2023/06/26	4.1	362.89	2	366.75	364.50	2.1	890	0.23%
2023/06/21	3	372.00	0	0.00	372.00	3	890	0.34%
2023/06/20	1	382.00	0	0.00	375.00	1	922	0.11%
2023/06/19	0	380.00	0	0.00	378.50	0	985	0.00%
2023/06/16	0	0.00	1	381.00	378.50	-1	1,002	-0.10%
2023/06/15	2.1	381.05	0	0.00	380.00	2.1	1,007	0.21%
2023/06/14	1	388.00	2	390.00	387.50	-1	1,009	-0.10%
2023/06/13	0	384.00	2	383.50	388.00	-2	1,011	-0.20%
2023/06/09	0	377.00	0	376.50	377.00	0	1,011	0.00%
2023/06/08	0.1	367.64	0	0.00	371.50	0.1	1,012	0.01%
2023/06/07	0	368.00	2	362.50	368.00	-2	1,022	-0.19%
2023/06/06	0.2	359.72	0	0.00	361.00	0.2	1,021	0.02%
2023/06/02	0	0.00	4	354.50	356.50	-4	1,025	-0.39%
2023/06/01	4	348.00	0	0.00	353.00	4	1,034	0.39%
2023/05/31	0	0.00	0	351.50	350.50	0	1,051	0.00%
2023/05/29	0	0.00	1	347.50	348.00	-1	1,079	-0.09%
2023/05/26	0	343.00	0	0.00	340.50	0	1,108	0.00%
2023/05/25	1	342.00	0	0.00	342.50	1	1,118	0.09%
2023/05/24	3	345.00	0	0.00	342.50	3	1,137	0.26%
2023/05/23	1	344.00	0	0.00	344.50	1	1,167	0.09%
2023/05/22	0	0.00	1	341.50	344.00	-1	1,173	-0.09%
2023/05/19	1	338.17	0	0.00	337.00	1	1,198	0.09%
2023/05/18	2	335.50	0	0.00	339.50	2	1,200	0.17%
2023/05/17	0	0.00	1	332.00	335.50	-1	1,207	-0.08%
2023/05/15	0	332.92	0	0.00	333.50	0	1,212	0.00%
2023/05/12	0.1	338.11	1	337.50	336.50	-0.9	1,209	-0.08%
2023/05/11	2	356.01	0	0.00	355.50	2	1,187	0.17%
2023/05/10	5.1	358.51	1	361.50	356.00	4.1	1,225	0.33%
2023/05/09	0	375.00	1	374.00	372.50	-1	1,207	-0.08%
2023/05/08	1	379.50	0.2	383.50	381.50	0.9	1,206	0.07%
2023/05/05	1	376.01	0	0.00	375.50	1	1,211	0.08%
2023/05/04	0.1	375.67	0	0.00	375.00	0.1	1,217	0.00%
2023/05/03	2.1	374.02	0	0.00	377.50	2.1	1,223	0.17%
2023/05/02	2	380.25	0	0.00	380.00	2	1,239	0.16%
2023/04/28	4	382.14	1	385.00	381.00	3	1,242	0.24%
2023/04/27	2	376.02	0	0.00	379.00	2	1,234	0.16%
2023/04/26	0.3	368.23	0	0.00	371.00	0.3	1,226	0.02%
2023/04/25	1.2	384.79	1	387.00	373.50	0.2	1,212	0.01%
2023/04/24	6.3	400.31	1	400.00	400.00	5.3	1,198	0.44%
2023/04/21	3.1	409.23	0	0.00	403.50	3.1	1,205	0.26%
2023/04/20	4	430.98	3	430.33	418.00	1	1,198	0.08%
2023/04/19	7	444.93	1.2	440.92	435.50	5.8	1,201	0.48%
2023/04/18	0	0.00	16	443.00	444.50	-16	1,171	-1.37%
2023/04/17	1	424.00	0	0.00	425.50	1	1,142	0.09%
2023/04/14	0.1	419.00	0	0.00	419.00	0.1	1,186	0.01%
2023/04/12	1	419.04	81	418.44	419.50	-80	1,218	-6.57%
2023/04/11	1	431.00	11	430.86	430.00	-10	1,206	-0.83%
2023/04/10	1	424.50	18	432.33	423.00	-17	1,203	-1.41%
2023/04/07	10	425.00	1	430.00	425.50	9	1,223	0.74%
2023/04/06	0	0.00	0	418.00	419.50	0	1,201	0.00%
2023/03/31	2.1	413.38	0	0.00	414.00	2.1	1,200	0.17%
2023/03/29	1.2	417.08	1	423.50	413.50	0.2	1,193	0.02%
2023/03/28	1	421.50	0	0.00	419.00	1	1,189	0.08%
2023/03/27	1	423.50	0	0.00	419.00	1	1,191	0.08%
2023/03/24	2	428.25	1	430.00	427.00	1	1,190	0.08%
2023/03/23	13	433.92	1	441.01	430.50	12	1,185	1.01%
2023/03/22	1	433.56	43	440.43	445.00	-42	1,158	-3.63%
2023/03/21	12	417.54	3	416.17	418.00	9	1,094	0.82%
2023/03/20	1	410.50	0	0.00	410.50	1	1,077	0.09%
2023/03/17	0	0.00	4	403.00	403.50	-4	1,068	-0.37%
2023/03/16	0	0.00	2	387.50	393.00	-2	1,056	-0.19%
2023/03/15	1	391.50	0	0.00	390.00	1	1,056	0.09%
2023/03/14	0	395.00	0	0.00	391.50	0	1,056	0.00%
2023/03/10	2	397.75	3	397.00	396.00	-1	1,055	-0.09%
2023/03/09	1	409.00	0	0.00	406.50	1	1,062	0.09%
2023/03/08	1	407.02	0	0.00	409.50	1	1,065	0.09%
2023/03/07	1	407.50	0	0.00	409.50	1	1,063	0.09%
2023/03/06	2	412.50	0	0.00	411.00	2	1,059	0.19%
2023/03/03	0	0.00	0.3	415.00	411.50	-0.3	1,056	-0.03%
2023/03/02	5	415.50	0	0.00	415.50	5	1,050	0.48%
2023/03/01	5	412.90	2	414.50	414.00	3	1,055	0.28%
2023/02/24	3	418.15	20	421.25	412.00	-17	1,050	-1.62%
2023/02/23	5	406.00	5	408.00	406.00	0	1,041	0.00%
2023/02/22	5	397.00	0	0.00	403.00	5	1,081	0.46%
2023/02/21	1	402.54	33	402.61	415.00	-32	1,129	-2.83%
2023/02/17	11	390.36	1	393.00	389.00	10	1,209	0.83%
2023/02/15	0	0.00	0.1	381.00	372.50	-0.1	1,268	-0.01%
2023/02/14	0	0.00	1	371.00	375.50	-1	1,347	-0.07%
2023/02/13	1	365.00	0	0.00	366.00	1	1,380	0.07%
2023/02/10	0	0.00	1	378.00	375.50	-1	1,394	-0.07%
2023/02/09	1	377.00	0	0.00	381.00	1	1,402	0.07%
2023/02/08	2	382.25	2	388.98	385.00	0	1,392	0.00%
2023/02/06	0	349.00	0	0.00	347.50	0	1,355	0.00%
2023/02/01	1	354.00	0	0.00	356.00	1	1,346	0.07%
2023/01/31	0	0.00	2	354.00	355.00	-2	1,354	-0.15%
2023/01/30	1	343.00	0	0.00	344.00	1	1,349	0.07%
2023/01/17	0	0.00	0	337.00	338.00	0	1,347	0.00%
2023/01/16	2	337.25	0	0.00	336.00	2	1,357	0.15%
2023/01/13	1	339.00	2	339.50	338.50	-1	1,370	-0.07%
2023/01/12	1	340.00	3	343.00	342.00	-2	1,384	-0.14%
2023/01/11	1	340.00	4.3	343.77	344.00	-3.3	1,379	-0.24%
2023/01/10	1	336.50	0	0.00	337.00	1	1,381	0.07%
2023/01/09	3	340.17	0	0.00	340.00	3	1,380	0.22%
2023/01/05	1	345.50	0	344.55	341.50	1	1,336	0.07%
2023/01/04	0	340.53	17	340.07	340.00	-17	1,298	-1.31%
2023/01/03	5	322.12	5	319.60	325.50	0	1,252	0.00%
2022/12/30	0	0.00	5	303.50	304.50	-5	1,216	-0.41%
2022/12/29	11	304.64	1	307.50	307.50	10	1,215	0.82%
2022/12/28	1	303.00	4	302.25	302.00	-3	1,218	-0.25%
2022/12/27	1	319.01	9	317.73	311.50	-8	1,212	-0.66%
2022/12/26	0	0.00	23	312.34	309.50	-23	1,180	-1.95%
2022/12/23	5	305.50	0	0.00	307.50	5	1,180	0.42%
2022/12/22	1	311.48	3	309.49	307.50	-2	1,179	-0.17%
2022/12/21	0.2	299.00	0	0.00	297.00	0.2	1,185	0.02%
2022/12/20	1	307.99	1	295.50	295.50	0	1,188	0.00%
2022/12/19	3	310.67	3	308.33	308.00	0	1,189	0.00%
2022/12/16	1	310.50	2	311.50	312.50	-1	1,182	-0.08%
2022/12/15	0	309.50	1	307.51	310.00	-1	1,175	-0.09%
2022/12/14	0	0.00	2	304.00	307.50	-2	1,171	-0.17%
2022/12/12	0	296.50	0	0.00	299.00	0	1,163	0.00%
2022/12/09	0	0.00	1	305.50	301.50	-1	1,194	-0.08%
2022/12/08	1	303.00	0	0.00	300.00	1	1,197	0.08%
2022/12/07	1	300.50	0	0.00	300.50	1	1,201	0.08%
2022/12/06	0	307.00	0	0.00	300.50	0	1,199	0.00%
2022/12/01	2	315.50	3	312.67	311.00	-1	1,196	-0.08%
2022/11/30	0	312.00	1	310.00	310.50	-1	1,180	-0.08%
2022/11/29	0	302.00	0	0.00	302.50	0	1,178	0.00%
2022/11/28	0	0.00	1	305.00	305.00	-1	1,179	-0.08%
2022/11/25	1	305.00	0	0.00	303.00	1	1,183	0.08%
2022/11/23	0	0.00	1	303.00	303.00	-1	1,161	-0.09%
2022/11/21	2	317.75	1	318.00	308.00	1	1,138	0.09%
2022/11/18	3	325.50	1	325.00	319.00	2	1,119	0.18%
2022/11/17	6	323.33	2.1	325.17	321.50	3.9	1,069	0.37%
2022/11/16	0.1	307.00	6.2	313.71	324.50	-6.2	1,015	-0.61%
2022/11/15	2	283.26	1	286.02	295.00	1	961	0.10%
2022/11/14	4	284.13	2	281.75	283.00	2	937	0.21%
2022/11/11	3	295.83	2	291.01	288.00	1	921	0.11%
2022/11/10	1	281.50	1.1	283.07	279.00	-0.1	859	-0.01%
2022/11/09	0.1	276.00	1	265.07	276.00	-1	777	-0.12%
2022/11/08	1	254.51	9	262.88	251.00	-8	751	-1.07%
2022/11/07	1	245.00	0	0.00	249.50	1	746	0.13%
2022/11/04	1	240.00	0	0.00	241.00	1	745	0.13%
2022/11/03	7	244.00	0	0.00	244.00	7	748	0.93%
2022/11/02	0	0.00	2	242.00	244.00	-2	749	-0.27%
2022/10/27	4	241.13	3	240.50	239.50	1	746	0.13%
2022/10/26	0	0.00	2	233.50	232.50	-2	738	-0.27%
2022/10/24	1	235.50	1	239.50	234.00	0	723	0.00%
2022/10/20	0	0.00	2	228.50	245.50	-2	702	-0.28%
2022/10/19	2	230.50	1	231.00	228.00	1	687	0.15%
2022/10/18	0	0.00	0	230.00	228.50	0	682	0.00%
2022/10/17	1	220.50	2	222.25	222.00	-1	684	-0.15%
2022/10/14	0	0.00	1	204.50	211.00	-1	686	-0.15%
2022/10/13	1	200.00	0	0.00	198.00	1	691	0.14%
2022/10/12	0	206.00	1	205.00	205.50	-1	689	-0.14%
2022/10/11	0	214.00	1	209.00	208.50	-1	697	-0.14%
2022/10/07	0	223.00	2	222.00	221.50	-2	698	-0.29%
2022/10/06	1	229.50	1	231.00	226.50	0	704	0.00%
2022/10/05	1.1	231.64	2	232.26	229.50	-0.9	710	-0.13%
2022/10/04	2	225.00	0	0.00	227.00	2	708	0.28%
2022/09/30	0	208.55	3	212.67	217.00	-3	713	-0.42%
2022/09/29	0	0.00	1	216.00	212.50	-1	717	-0.14%
2022/09/28	1	210.73	1	218.50	210.50	0	719	0.01%
2022/09/27	0	0.00	1	224.00	229.50	-1	709	-0.14%
2022/09/26	0	0.00	1	227.00	227.50	-1	712	-0.14%
2022/09/23	0	0.00	1	247.00	241.00	-1	714	-0.14%
2022/09/22	0	0.00	1	243.50	245.00	-1	719	-0.14%
2022/09/19	0	0.00	1	254.00	251.50	-1	722	-0.14%
2022/09/15	0	0.00	1	254.00	253.50	-1	691	-0.14%
2022/09/14	1	248.00	0	0.00	250.00	1	695	0.14%
2022/09/13	2	255.50	0	0.00	254.50	2	695	0.29%
2022/09/12	2	252.50	1	251.50	254.00	1	695	0.14%
2022/09/08	1	239.50	1	240.00	242.00	0	696	0.00%
2022/09/07	0.1	239.38	1	236.00	238.00	-0.9	693	-0.13%
2022/09/06	1	250.00	0	0.00	245.50	1	683	0.15%
2022/09/05	1	253.00	0	0.00	253.00	1	675	0.15%
2022/09/02	0	267.00	0	0.00	260.50	0	667	0.00%
2022/09/01	2.1	265.54	1	266.00	265.50	1.1	660	0.17%
2022/08/31	0	277.00	1	272.00	277.00	-1	649	-0.15%
2022/08/29	0	271.00	1	272.00	269.50	-1	648	-0.15%
2022/08/26	1.1	284.83	0	0.00	281.50	1.1	641	0.17%
2022/08/25	1	280.50	1	285.00	280.50	0	640	0.00%
2022/08/23	1	283.50	0	0.00	277.00	1	660	0.15%
2022/08/22	3	288.50	3	300.00	287.00	0	649	0.00%
2022/08/19	2	291.25	1	286.50	285.00	1	615	0.16%
2022/08/18	0	275.50	0	284.00	287.50	0	606	0.00%
2022/08/17	0	279.50	1	277.00	278.50	-1	595	-0.16%
2022/08/16	1	281.93	8	283.01	278.00	-7	594	-1.18%
2022/08/15	2	277.06	10	281.34	281.50	-8	589	-1.36%
2022/08/12	11	273.63	4	269.59	273.50	7	574	1.22%
2022/08/11	12	264.83	2	260.75	261.00	10	561	1.79%
2022/08/10	0	252.50	0	0.00	253.50	0	556	0.00%
2022/08/09	1	251.96	6.1	248.49	251.00	-5	552	-0.91%
2022/08/08	2.1	254.32	3	256.50	257.00	-1	553	-0.17%
2022/08/05	1	258.40	0	0.00	255.50	1	560	0.18%
2022/08/04	1	249.00	3.3	249.64	250.00	-2.3	558	-0.41%
2022/08/03	1	258.99	1	262.00	256.00	0	556	0.00%
2022/08/02	4.1	266.74	0	0.00	262.00	4.1	549	0.74%
2022/08/01	0	281.00	0.2	281.44	280.00	-0.2	538	-0.03%
2022/07/29	0.2	284.61	0	0.00	284.00	0.2	535	0.03%
2022/07/28	0	282.33	0	289.00	278.00	0	533	0.00%
2022/07/27	0	278.50	1	279.00	285.50	-1	528	-0.19%
2022/07/26	1	282.00	21	283.33	279.50	-20	527	-3.79%
2022/07/25	1	289.50	1	291.50	291.00	0	523	0.00%
2022/07/22	3	293.00	3	295.17	291.00	0	523	0.00%
2022/07/21	23	290.04	1	287.01	290.50	22	509	4.32%
2022/07/20	0	285.00	1	282.01	281.50	-1	501	-0.20%
2022/07/19	1	273.00	1	274.50	274.50	0	499	0.00%
2022/07/18	2	279.50	0	285.00	278.00	2	504	0.40%
2022/07/15	0	0.00	2	265.00	269.00	-2	506	-0.39%
2022/07/14	0	253.00	0	0.00	263.00	0	507	0.00%
2022/07/13	0	0.00	162	261.72	258.50	-162	501	-32.29%	大賣/鉅額交易
2022/07/12	2	263.38	2	264.25	258.50	0	493	0.01%
2022/07/08	1	287.50	1	292.00	287.00	0	486	0.00%
2022/07/07	0.1	275.95	1	283.50	284.00	-0.9	482	-0.18%
2022/07/06	0	284.95	2	282.00	280.00	-2	476	-0.42%
2022/07/04	1	298.00	0	0.00	296.00	1	469	0.21%
2022/07/01	0	345.00	0	0.00	339.00	0	473	0.00%
2022/06/29	0.2	363.27	0	0.00	359.50	0.2	461	0.05%
2022/06/28	0.2	369.38	0	0.00	371.00	0.2	455	0.04%
2022/06/23	0.3	381.29	2	378.00	380.00	-1.7	454	-0.37%
2022/06/22	3	391.99	2	390.00	380.00	1	455	0.23%
2022/06/21	24	405.35	2.2	403.05	409.50	21.8	454	4.80%
2022/06/20	2	418.19	2	415.75	408.00	0	458	0.01%
2022/06/17	6.2	432.46	2	434.25	426.50	4.2	457	0.91%
2022/06/16	1	449.07	1	451.00	449.00	0	457	0.00%
2022/06/14	0	466.00	0	0.00	468.00	0	477	0.00%
2022/06/13	2	471.31	0	0.00	472.00	2	487	0.42%
2022/06/10	0	484.00	1	481.50	481.50	-1	515	-0.19%
2022/06/09	1.1	490.02	0	0.00	490.00	1.1	535	0.20%
2022/06/01	0	0.00	2.1	509.90	505.00	-2.1	584	-0.36%
2022/05/31	0	0.00	2.1	497.33	509.00	-2.1	586	-0.36%
2022/05/30	1	500.00	0	0.00	498.50	1	572	0.17%
2022/05/23	0.1	495.00	0	0.00	487.50	0.1	630	0.02%
2022/05/19	0	0.00	1	494.00	508.00	-1	670	-0.15%
2022/05/17	0	0.00	0.1	512.00	509.00	-0.1	685	-0.01%
2022/05/16	0	0.00	0	519.00	505.00	0	702	0.00%
2022/05/13	0	501.00	9.1	505.39	506.00	-9.1	714	-1.27%
2022/05/12	0	497.50	0	0.00	489.00	0	728	0.00%
2022/05/11	0	0.00	3	493.00	496.00	-3	733	-0.41%
2022/05/09	0	0.00	2	480.00	479.00	-2	758	-0.26%
2022/05/06	2	484.00	0.8	482.00	481.50	1.2	781	0.15%
2022/04/29	0	0.00	1	494.00	489.50	-1	890	-0.11%
2022/04/28	0.1	479.00	0	0.00	482.50	0.1	921	0.01%
2022/04/27	0	0.00	1	478.50	475.00	-1	955	-0.10%
2022/04/25	0	0.00	1	504.00	505.00	-1	1,068	-0.09%
2022/04/22	0	0.00	1.1	501.90	514.00	-1.1	1,121	-0.09%
2022/04/21	1.1	493.36	0	0.00	505.00	1.1	1,143	0.10%
2022/04/20	1	453.07	1	470.00	480.00	0	1,148	0.00%
2022/04/19	1.1	448.41	1	461.00	448.50	0.1	1,159	0.01%
2022/04/18	0	458.38	0	0.00	456.00	0	1,202	0.00%
2022/04/15	1.1	453.56	2	464.00	453.00	-0.9	1,236	-0.07%
2022/04/13	0	0.00	1	479.00	478.50	-1	1,312	-0.08%
2022/04/12	1.1	466.00	1	469.50	465.00	0.1	1,332	0.00%
2022/04/11	1	466.55	1	466.00	467.00	0	1,340	0.00%
2022/04/08	0	0.00	1	482.00	480.00	-1	1,361	-0.07%
2022/04/07	5.3	480.93	16	485.78	475.00	-10.8	1,365	-0.79%
2022/04/06	0	0.00	1.1	498.27	497.00	-1.1	1,364	-0.08%
2022/04/01	1.1	497.36	0.4	510.00	505.00	0.7	1,370	0.05%
2022/03/31	0.2	511.67	0.9	511.00	510.00	-0.7	1,370	-0.05%
2022/03/30	3	514.68	2	515.00	514.00	1	1,381	0.07%
2022/03/29	1	520.00	2	520.00	521.00	-1	1,399	-0.07%
2022/03/28	5.1	519.99	0	0.00	520.00	5.1	1,408	0.36%
2022/03/25	1.2	529.75	0	529.90	526.00	1.2	1,418	0.08%
2022/03/24	12.1	533.86	1	533.00	538.00	11.1	1,418	0.78%
2022/03/23	4	528.51	0	0.00	524.00	4	1,425	0.28%
2022/03/22	3	534.67	1	539.00	538.00	2	1,425	0.14%
2022/03/21	0	0.00	1	540.00	539.00	-1	1,436	-0.07%
2022/03/18	1.4	522.72	2	526.50	526.00	-0.6	1,444	-0.04%
2022/03/17	2	515.50	9	511.33	510.00	-7	1,437	-0.49%
2022/03/16	1.1	499.03	0	0.00	498.00	1.1	1,435	0.07%
2022/03/15	4.1	504.07	1.1	510.91	502.00	3	1,439	0.21%
2022/03/14	27.4	548.96	0	0.00	534.00	27.4	1,436	1.91%
2022/03/11	1	567.95	4	561.00	564.00	-3	1,426	-0.21%
2022/03/10	0	0.00	4	566.00	584.00	-4	1,451	-0.28%
2022/03/09	0	555.00	0	0.00	550.00	0	1,472	0.00%
2022/03/08	2.2	553.29	1	567.00	550.00	1.2	1,485	0.08%
2022/03/07	2.1	568.79	3	566.00	565.00	-0.9	1,515	-0.06%
2022/03/04	2.1	592.98	0	0.00	588.00	2.1	1,545	0.13%
2022/03/03	2	599.50	1	600.00	599.00	1	1,551	0.06%
2022/03/02	1.1	581.55	1	592.00	591.00	0.1	1,549	0.01%
2022/03/01	1.2	591.26	3	598.00	595.00	-1.9	1,544	-0.12%
2022/02/25	4.5	590.52	26	592.65	596.00	-21.5	1,537	-1.40%
2022/02/24	5.2	567.79	2	568.00	560.00	3.2	1,517	0.21%
2022/02/23	0	592.00	0	0.00	590.00	0	1,508	0.00%
2022/02/22	25.3	564.20	1	576.00	573.00	24.3	1,514	1.60%
2022/02/21	2.1	599.22	1	606.01	605.00	1.1	1,502	0.07%
2022/02/18	4.3	616.37	2	620.00	618.00	2.3	1,513	0.15%
2022/02/17	5.6	633.70	0	0.00	630.00	5.6	1,541	0.36%
2022/02/16	0	0.00	12.1	644.77	647.00	-12.1	1,578	-0.76%
2022/02/15	1	611.00	3	617.67	617.00	-2	1,568	-0.13%
2022/02/14	8	612.50	3.3	604.09	598.00	4.7	1,561	0.30%
2022/02/11	2	644.00	2	646.00	643.00	0	1,547	0.00%
2022/02/10	0	0.00	1	663.03	654.00	-1	1,539	-0.07%
2022/02/09	3	675.33	5	678.79	667.00	-2	1,535	-0.13%
2022/02/08	3.1	660.58	5.3	674.41	680.00	-2.2	1,519	-0.14%
2022/02/07	4	647.75	6.4	659.97	661.00	-2.4	1,497	-0.16%
2022/01/26	6.3	627.63	3.3	628.53	626.00	3	1,466	0.20%
2022/01/25	25.1	640.28	1	638.23	636.00	24.1	1,447	1.66%
2022/01/24	4.1	648.47	3.3	646.34	658.00	0.8	1,410	0.06%
2022/01/21	3	661.67	2.1	664.24	655.00	0.9	1,379	0.07%
2022/01/20	3.1	681.29	8	684.50	679.00	-4.9	1,346	-0.36%
2022/01/19	1	658.00	8.4	671.60	678.00	-7.4	1,307	-0.56%
2022/01/18	2.6	656.80	29	664.14	666.00	-26.4	1,270	-2.08%
2022/01/17	3	599.00	39.3	615.69	624.00	-36.3	1,180	-3.07%
2022/01/14	4.2	551.25	12	543.52	568.00	-7.8	1,117	-0.70%
2022/01/13	14	564.85	0	0.00	565.00	14	1,081	1.29%
2022/01/12	22.4	573.97	2	575.00	577.00	20.4	1,059	1.93%
2022/01/11	4.1	567.25	35.5	576.73	580.00	-31.4	1,038	-3.02%
2022/01/10	15.6	531.72	4	549.50	556.00	11.6	991	1.17%
2022/01/07	1	530.00	5.2	516.90	526.00	-4.2	957	-0.44%