力智 (6719)-台新券商分點個股進出

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

力智

(6719)

可現股當沖

股價
227.0
漲跌
▲1.0
漲幅
+0.44%
成交量
192張
產業
上市半導體類股
148人加入追蹤

立即追蹤
本地時間:13:30(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

力智 (6719)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/20	3.2	226.22	1	224.00	226.00	2.2	446	0.49%
2024/11/19	0.1	223.00	0	0.00	224.50	0.1	449	0.01%
2024/11/15	0	0.00	1.2	223.49	224.00	-1.2	455	-0.25%
2024/11/14	0	0.00	0	221.00	220.50	0	466	0.00%
2024/11/13	1.1	227.00	0.1	229.00	226.50	1	487	0.21%
2024/11/12	0.1	232.00	1.1	226.83	228.00	-1.1	493	-0.21%
2024/11/11	0.1	230.00	0.1	229.00	230.00	0	493	0.00%
2024/11/08	1	237.50	0	0.00	231.00	1	498	0.20%
2024/11/06	3.8	231.60	1.1	234.43	231.00	2.7	525	0.52%
2024/11/05	2	235.05	1	234.00	233.50	1	544	0.18%
2024/11/04	2.5	239.34	0	0.00	239.50	2.5	555	0.45%
2024/11/01	0.2	243.86	0	0.00	245.00	0.2	576	0.04%
2024/10/30	0.1	249.00	2.1	248.57	247.50	-2	586	-0.34%
2024/10/29	1.3	243.96	11.1	243.37	244.00	-9.8	592	-1.65%
2024/10/28	3.1	249.51	1	250.50	250.00	2.1	589	0.35%
2024/10/25	3.2	251.18	0.1	252.50	252.50	3.1	592	0.53%
2024/10/24	5.1	253.69	1	254.50	252.00	4.1	599	0.68%
2024/10/23	1	258.00	1	257.00	256.50	0	604	0.00%
2024/10/22	6	258.92	1	260.50	258.00	5	611	0.82%
2024/10/21	0	262.50	9	262.33	263.50	-9	628	-1.43%
2024/10/18	9.1	254.41	0	0.00	250.50	9.1	627	1.45%
2024/10/17	12	260.38	1.1	261.73	256.50	10.9	643	1.69%
2024/10/16	5.4	255.09	0.1	254.50	255.00	5.3	655	0.81%
2024/10/15	1.1	261.05	1.2	262.00	257.50	-0.2	675	-0.03%
2024/10/14	0	0.00	1	253.00	253.50	-1	670	-0.15%
2024/10/11	4.1	252.76	4	254.38	253.00	0.1	691	0.01%
2024/10/09	1	258.00	0	0.00	253.00	1	701	0.14%
2024/10/08	1	257.99	0.1	257.50	258.00	1	707	0.13%
2024/10/07	0.1	254.00	5.4	258.97	259.00	-5.3	721	-0.73%
2024/10/04	0.1	253.51	1.1	252.82	253.00	-1	720	-0.14%
2024/10/01	0.1	250.00	0.1	249.60	251.00	0	724	0.00%
2024/09/30	3.1	250.45	1.1	251.55	248.00	2	734	0.28%
2024/09/27	2.2	257.85	2.3	258.83	253.50	-0.1	735	-0.02%
2024/09/26	0.5	253.53	1.2	253.64	253.50	-0.7	727	-0.09%
2024/09/25	1	246.00	1.4	248.69	248.50	-0.4	727	-0.06%
2024/09/24	2	241.75	1	246.00	242.50	1	728	0.14%
2024/09/23	0.2	245.50	1.1	246.06	245.50	-0.9	735	-0.12%
2024/09/20	1.1	244.75	4	242.88	239.00	-2.9	735	-0.39%
2024/09/19	0	238.50	0	0.00	238.00	0	733	0.00%
2024/09/18	0.1	238.00	0.1	238.00	233.50	0	743	0.00%
2024/09/16	1.1	239.43	0	0.00	238.00	1.1	757	0.14%
2024/09/13	0.2	238.88	0	0.00	240.50	0.2	778	0.02%
2024/09/12	0.1	241.20	1	241.00	240.50	-1	801	-0.12%
2024/09/11	0	237.50	0	238.00	235.50	0	810	0.00%
2024/09/10	0.1	236.00	0.2	236.00	236.00	-0.1	823	-0.01%
2024/09/09	1.5	236.33	3.3	233.28	240.00	-1.8	840	-0.21%
2024/09/05	0.6	239.70	0	0.00	235.50	0.6	857	0.07%
2024/09/04	1.7	240.28	1	241.00	238.50	0.7	871	0.08%
2024/09/03	1.1	250.68	0	0.00	249.50	1.1	887	0.12%
2024/09/02	0.1	254.59	1	254.00	252.50	-0.9	892	-0.10%
2024/08/30	1.2	257.66	0	0.00	257.00	1.2	899	0.13%
2024/08/29	0.1	254.50	0	0.00	257.00	0.1	909	0.01%
2024/08/28	2	255.75	1	256.01	255.50	1	923	0.11%
2024/08/27	1.3	260.92	1.2	258.88	259.00	0.1	944	0.01%
2024/08/26	43	261.87	43.1	265.03	262.50	-0.1	960	-0.01%
2024/08/23	1.1	244.91	4	246.38	249.50	-2.9	992	-0.29%
2024/08/22	1.4	248.58	0.3	247.64	247.00	1.1	1,113	0.10%
2024/08/21	2	245.25	2.2	246.16	246.00	-0.2	1,232	-0.02%
2024/08/20	0	0.00	23	246.07	246.50	-23	1,284	-1.79%
2024/08/19	1.2	245.00	25	245.56	245.00	-23.8	1,303	-1.82%
2024/08/16	6.2	243.93	1	243.00	243.00	5.2	1,348	0.38%
2024/08/15	7.2	243.89	1.1	243.10	241.00	6.2	1,396	0.44%
2024/08/14	1	233.01	4.1	235.74	236.50	-3.1	1,376	-0.23%
2024/08/13	3.1	228.87	4.1	229.49	229.50	-1	1,373	-0.07%
2024/08/12	1.2	228.33	0.3	230.00	228.50	0.9	1,379	0.07%
2024/08/09	1.8	223.29	0.1	224.03	223.50	1.7	1,373	0.12%
2024/08/08	3.1	214.22	1	219.00	214.50	2.1	1,359	0.15%
2024/08/07	3.7	221.94	1.3	223.30	222.00	2.4	1,344	0.18%
2024/08/06	6.6	223.62	18.1	218.40	220.00	-11.5	1,322	-0.87%
2024/08/05	10.3	228.08	37.8	226.39	225.00	-27.4	1,308	-2.10%
2024/08/02	0.2	255.93	62.3	251.84	249.00	-62.1	1,288	-4.82%
2024/08/01	4.2	260.55	5.2	262.38	261.00	-1	1,290	-0.08%
2024/07/30	4.2	253.60	2.4	258.79	259.50	1.8	1,304	0.13%
2024/07/29	8.2	258.89	1.2	260.16	254.00	7	1,302	0.54%
2024/07/26	3.1	259.57	2	260.00	261.50	1.1	1,300	0.09%
2024/07/23	2.2	270.67	78	270.49	268.00	-75.9	1,297	-5.85%
2024/07/22	24.3	269.68	4	275.03	270.00	20.2	1,313	1.54%
2024/07/19	11.2	286.76	14.1	288.41	283.00	-2.9	1,305	-0.22%
2024/07/18	45.5	289.13	1.6	287.50	286.00	43.9	1,314	3.34%
2024/07/17	2.4	295.29	31.7	297.72	296.50	-29.2	1,303	-2.24%
2024/07/16	37.3	294.89	54.4	296.11	292.50	-17.1	1,299	-1.32%
2024/07/15	4	290.13	3	290.67	288.50	1	1,300	0.08%
2024/07/12	52.6	291.73	13.2	293.74	292.00	39.5	1,320	2.99%
2024/07/11	19.1	286.39	37.4	287.40	288.50	-18.3	1,327	-1.38%
2024/07/10	21.1	284.06	3	284.00	282.50	18.1	1,331	1.36%
2024/07/09	13.4	285.70	36.4	286.90	287.50	-23	1,366	-1.69%
2024/07/08	2	282.00	7.1	285.32	285.50	-5.1	1,368	-0.37%
2024/07/05	2.2	281.54	3.2	284.18	285.00	-1	1,384	-0.08%
2024/07/04	23.2	284.04	6.1	286.82	282.50	17.1	1,431	1.19%
2024/07/03	8	284.38	10	286.40	284.00	-2	1,443	-0.14%
2024/07/02	10.1	283.11	8	284.69	282.00	2.1	1,450	0.14%
2024/07/01	13.7	287.21	0.1	291.50	284.50	13.5	1,450	0.93%
2024/06/28	14	287.11	85.2	288.39	289.00	-71.2	1,453	-4.90%
2024/06/27	14.5	285.99	1	284.00	283.50	13.5	1,467	0.92%
2024/06/26	3.2	290.46	2.1	291.40	289.00	1.1	1,496	0.08%
2024/06/25	8.6	289.21	1.2	290.83	290.00	7.4	1,508	0.49%
2024/06/24	5.4	294.96	6.1	297.75	292.50	-0.7	1,524	-0.04%
2024/06/21	16.3	298.25	6	301.33	298.00	10.3	1,546	0.66%
2024/06/20	17.7	303.44	21.7	303.82	302.00	-4	1,558	-0.26%
2024/06/19	30.5	298.55	14	299.71	298.00	16.4	1,566	1.05%
2024/06/18	17.3	298.47	14.1	299.89	298.50	3.2	1,549	0.21%
2024/06/17	5	298.71	1.3	298.89	298.50	3.7	1,548	0.24%
2024/06/14	6	300.42	5.6	301.23	299.50	0.5	1,547	0.03%
2024/06/13	11.3	297.47	6.4	296.45	297.00	4.8	1,534	0.32%
2024/06/12	4.3	290.36	9	291.61	290.00	-4.7	1,527	-0.30%
2024/06/11	11.3	291.89	2.1	294.04	288.50	9.2	1,533	0.60%
2024/06/07	6.1	293.16	15.3	295.93	298.50	-9.2	1,533	-0.60%
2024/06/06	5	288.77	0.2	288.00	285.50	4.8	1,517	0.31%
2024/06/05	2.1	289.79	0.8	290.56	288.00	1.3	1,518	0.08%
2024/06/04	16.4	294.44	9.3	293.18	291.00	7.1	1,531	0.46%
2024/06/03	5.7	296.52	16.3	295.31	292.50	-10.6	1,535	-0.69%
2024/05/31	27.2	299.85	9.1	301.29	295.50	18.1	1,554	1.16%
2024/05/30	14.4	302.16	13.5	302.51	302.00	0.9	1,555	0.06%
2024/05/29	25.8	310.61	24.8	310.67	306.00	1	1,563	0.06%
2024/05/28	49.6	306.59	122.4	302.33	314.50	-72.8	1,530	-4.76%	大賣/
2024/05/27	90.6	294.46	38.3	297.85	286.00	52.3	1,451	3.60%
2024/05/24	42.4	293.34	58	294.84	300.00	-15.7	1,362	-1.15%
2024/05/23	40	287.69	36	288.81	288.50	4	1,355	0.30%
2024/05/22	68.1	285.53	78.2	289.31	288.50	-10.2	1,380	-0.74%
2024/05/21	27.1	281.15	40.1	276.68	282.00	-12.9	1,353	-0.96%
2024/05/20	17.4	270.52	0.6	270.33	268.00	16.8	1,310	1.28%
2024/05/17	13.3	270.62	13.3	270.47	270.50	0	1,334	0.00%
2024/05/16	11.1	271.59	32.2	270.77	270.50	-21.1	1,390	-1.52%
2024/05/15	15.2	266.74	6	268.25	266.00	9.2	1,437	0.64%
2024/05/14	11	266.09	0	266.00	267.00	11	1,462	0.75%
2024/05/13	1	262.04	3.2	262.56	263.50	-2.2	1,470	-0.15%
2024/05/10	0.5	263.98	0.1	264.50	264.00	0.4	1,477	0.03%
2024/05/09	0.5	267.00	5.2	269.90	266.50	-4.7	1,478	-0.32%
2024/05/08	0	0.00	1.2	270.68	271.00	-1.2	1,486	-0.08%
2024/05/07	16.3	268.27	31	269.15	272.00	-14.7	1,498	-0.98%
2024/05/06	15.1	265.92	100.1	265.45	264.00	-85	1,498	-5.67%
2024/05/03	10.3	271.91	5	275.30	270.50	5.3	1,550	0.34%
2024/05/02	5	272.70	1	271.50	274.00	4	1,563	0.26%
2024/04/30	2.1	272.52	13	273.54	274.00	-10.9	1,573	-0.69%
2024/04/29	18.1	272.03	3	273.17	272.50	15.1	1,579	0.96%
2024/04/26	1	273.00	2	274.25	271.00	-1	1,594	-0.06%
2024/04/25	5.5	267.67	5	266.80	265.50	0.5	1,619	0.03%
2024/04/24	24	267.46	3	269.67	270.00	21	1,624	1.29%
2024/04/23	5.3	253.83	2	254.50	253.50	3.3	1,609	0.20%
2024/04/22	2.1	262.28	5	256.80	253.50	-2.9	1,637	-0.18%
2024/04/19	12.7	264.68	7	265.43	263.50	5.7	1,634	0.35%
2024/04/18	13.6	278.26	14	277.54	277.00	-0.4	1,628	-0.03%
2024/04/17	23.5	289.42	6	288.50	283.00	17.5	1,626	1.08%
2024/04/16	7	286.93	16	288.28	287.00	-9	1,631	-0.55%
2024/04/15	30.1	289.19	12.1	287.88	290.50	18	1,633	1.10%
2024/04/12	11.7	299.41	9	301.00	295.50	2.7	1,622	0.16%
2024/04/11	44.1	298.88	10.2	298.39	299.50	33.9	1,630	2.08%
2024/04/10	17.2	301.45	49.3	300.68	303.00	-32.1	1,666	-1.93%
2024/04/09	25.1	289.27	21	290.24	288.50	4.1	1,652	0.25%
2024/04/08	1	278.55	4.5	280.34	279.50	-3.4	1,673	-0.20%
2024/04/03	5.1	284.37	6	283.83	285.50	-0.9	1,758	-0.05%
2024/04/02	4.1	287.39	2.2	291.92	285.50	1.9	1,910	0.10%
2024/04/01	25.5	291.81	12.4	293.75	290.50	13	1,988	0.65%
2024/03/29	17.3	289.25	29.2	291.84	297.00	-12	1,978	-0.61%
2024/03/28	24.1	285.48	1	287.00	284.50	23.1	1,954	1.18%
2024/03/27	10.2	290.34	2.6	292.65	290.00	7.6	1,973	0.39%
2024/03/26	26	287.00	48.3	286.20	290.00	-22.2	1,994	-1.12%
2024/03/25	46.4	287.57	89.6	286.39	285.00	-43.2	2,022	-2.14%
2024/03/22	20.9	277.45	5.1	276.99	278.50	15.8	2,003	0.79%
2024/03/21	3	268.17	0	0.00	267.50	3	1,983	0.15%
2024/03/20	9.1	268.01	7	266.29	265.00	2.1	1,985	0.10%
2024/03/19	14.7	271.69	1	274.00	268.50	13.7	1,998	0.69%
2024/03/18	4.4	269.23	3	272.17	274.00	1.4	1,995	0.07%
2024/03/15	5.4	271.31	7	272.21	270.00	-1.6	1,996	-0.08%
2024/03/14	3.7	274.50	4	273.50	271.50	-0.3	1,996	-0.02%
2024/03/13	9.3	279.07	3	276.50	277.50	6.3	2,014	0.31%
2024/03/12	11.6	283.65	13	283.62	283.00	-1.4	2,028	-0.07%
2024/03/11	9.3	282.56	9	285.50	280.00	0.3	2,032	0.01%
2024/03/08	27.9	287.42	22.1	281.97	280.50	5.8	2,049	0.28%
2024/03/07	11.9	293.26	10	294.00	290.50	1.9	2,057	0.09%
2024/03/06	19.9	299.72	18.2	298.30	294.50	1.7	2,050	0.08%
2024/03/05	5.2	308.25	8.1	313.72	308.00	-2.9	2,050	-0.14%
2024/03/04	2	310.75	7.4	314.53	312.00	-5.4	2,040	-0.26%
2024/03/01	6.1	315.22	6	316.42	315.00	0.1	2,024	0.00%
2024/02/29	22.3	311.29	38.5	310.72	314.00	-16.1	2,018	-0.80%
2024/02/27	52.3	301.00	38.5	302.42	303.00	13.7	2,019	0.68%
2024/02/26	62.1	304.58	46.5	306.64	307.00	15.6	2,099	0.75%
2024/02/23	41	299.68	31.1	301.43	297.00	9.9	2,083	0.47%
2024/02/22	16.2	295.91	21	296.90	295.00	-4.8	2,054	-0.23%
2024/02/21	25.5	293.58	28	295.25	295.50	-2.6	2,063	-0.12%
2024/02/20	50	295.59	34	296.97	295.50	16	2,093	0.77%
2024/02/19	27.2	296.13	37.5	295.30	297.50	-10.3	2,094	-0.49%
2024/02/16	37.3	284.56	41.4	283.93	288.00	-4.1	2,067	-0.20%
2024/02/15	3.4	270.03	16.3	269.64	274.00	-13	2,041	-0.63%
2024/02/05	2	259.75	1	263.00	260.50	1	2,043	0.05%
2024/02/02	3	261.33	10.3	261.29	261.50	-7.3	2,052	-0.36%
2024/02/01	6	258.92	15	257.37	257.50	-9	2,070	-0.43%
2024/01/31	8.3	258.03	4	258.75	257.00	4.3	2,082	0.20%
2024/01/30	10.2	259.80	6	259.42	260.50	4.2	2,090	0.20%
2024/01/29	9	262.00	5.3	262.60	261.50	3.7	2,090	0.18%
2024/01/26	44.1	272.30	50.1	274.44	263.00	-6	2,083	-0.29%
2024/01/25	4.3	268.10	9.1	269.10	267.50	-4.8	2,019	-0.24%
2024/01/24	6	266.50	2	268.25	264.00	4	2,012	0.20%
2024/01/23	9	267.06	4.1	266.35	266.00	4.9	2,010	0.24%
2024/01/22	3	262.50	1.1	263.53	263.00	1.9	2,012	0.10%
2024/01/19	31.3	266.41	37.1	263.17	262.00	-5.8	2,003	-0.29%
2024/01/18	6	276.00	6	277.33	271.50	0	1,974	0.00%
2024/01/17	7.1	277.20	7	276.86	275.50	0.1	1,990	0.01%
2024/01/16	36.2	281.11	29.1	282.06	280.50	7.1	1,980	0.36%
2024/01/15	5.1	293.50	4.1	292.75	293.00	1	1,949	0.05%
2024/01/12	12.2	296.68	5.2	298.69	292.00	7	1,946	0.36%
2024/01/11	41.5	300.31	14.2	300.23	299.00	27.3	1,940	1.41%
2024/01/10	11.3	295.72	12.5	296.55	300.00	-1.3	1,929	-0.07%
2024/01/09	7	291.36	37	291.61	290.00	-30	1,913	-1.57%
2024/01/08	12	297.92	51.2	296.65	292.50	-39.2	1,914	-2.05%
2024/01/05	8.2	292.25	57.1	291.78	293.00	-49	1,946	-2.51%
2024/01/04	32.1	303.29	31.3	297.43	295.50	0.8	1,922	0.04%
2024/01/03	8.4	305.13	47.5	304.82	306.00	-39.1	1,876	-2.09%
2024/01/02	135.4	308.88	16.1	311.14	309.00	119.3	1,857	6.42%	大買/鉅額交易
2023/12/29	60.3	315.51	106.2	316.47	314.00	-45.9	1,833	-2.50%	大賣/
2023/12/28	71.2	314.60	62.4	317.86	319.00	8.8	1,754	0.50%
2023/12/27	65.9	292.55	22.6	297.30	302.50	43.3	1,602	2.70%
2023/12/26	26.1	286.46	1	284.50	284.50	25.1	1,521	1.65%
2023/12/25	4.1	284.41	3.2	285.13	285.50	0.9	1,535	0.06%
2023/12/22	13.3	285.96	11.4	286.11	285.50	1.9	1,547	0.12%
2023/12/21	23.6	286.25	14.1	285.50	288.00	9.6	1,516	0.63%
2023/12/20	117.9	280.06	10.7	280.87	281.50	107.2	1,479	7.24%	大買/鉅額交易
2023/12/19	2.1	266.27	8.1	268.24	267.00	-6	1,422	-0.42%
2023/12/18	6	267.18	0.1	269.14	266.00	6	1,420	0.42%
2023/12/15	8	273.69	5.1	273.60	272.00	2.9	1,428	0.21%
2023/12/14	10.1	270.90	17	271.44	271.00	-7	1,441	-0.48%
2023/12/13	15	275.17	4.1	274.62	274.50	10.9	1,450	0.75%
2023/12/12	20.1	273.80	25	273.68	272.50	-4.9	1,490	-0.33%
2023/12/11	13	276.15	6.1	274.05	275.50	6.9	1,490	0.46%
2023/12/08	5.1	276.21	13.1	275.73	277.00	-8	1,501	-0.54%
2023/12/07	12.6	272.38	32	268.89	268.50	-19.4	1,505	-1.29%
2023/12/06	14.1	283.51	3	281.36	278.50	11.1	1,488	0.74%
2023/12/05	20.1	281.98	41.2	281.40	277.50	-21.1	1,489	-1.41%
2023/12/04	4.1	285.59	5.2	283.75	285.50	-1.1	1,493	-0.07%
2023/12/01	11.1	280.44	25.1	279.40	277.50	-14	1,477	-0.95%
2023/11/30	20	281.60	9	280.67	280.50	11	1,479	0.74%
2023/11/29	16.4	275.02	22.3	276.63	278.00	-5.9	1,495	-0.40%
2023/11/28	12	269.63	27.1	270.84	272.50	-15.1	1,531	-0.99%
2023/11/27	14.3	267.97	1	268.50	264.50	13.3	1,533	0.87%
2023/11/24	40	277.79	20	275.60	275.50	20	1,528	1.31%
2023/11/22	15	270.50	39.7	271.75	271.00	-24.7	1,401	-1.76%
2023/11/21	22	266.32	17	267.82	267.00	5	1,371	0.36%
2023/11/20	30.6	268.10	24.5	267.78	266.00	6.1	1,358	0.45%
2023/11/17	35.5	267.35	27.3	268.47	267.00	8.2	1,331	0.61%
2023/11/16	18.6	262.16	15.1	263.12	263.50	3.5	1,288	0.27%
2023/11/15	29	260.17	41.1	261.01	260.50	-12.1	1,262	-0.96%
2023/11/14	33.4	262.20	33.4	263.16	257.00	0	1,234	0.00%
2023/11/13	34.1	258.99	32.1	260.07	261.50	2	1,216	0.16%
2023/11/10	22.1	255.72	20.1	256.35	255.00	2	1,196	0.17%
2023/11/09	23.2	251.51	105.6	248.58	257.00	-82.4	1,193	-6.90%	大賣/
2023/11/08	9.2	252.65	37	254.43	255.00	-27.8	1,186	-2.34%
2023/11/07	34.1	254.92	20	252.98	253.00	14.1	1,177	1.20%
2023/11/06	30	252.52	52.4	252.33	253.50	-22.4	1,169	-1.92%
2023/11/03	21	249.40	5.1	251.57	246.00	16	1,162	1.37%
2023/11/02	18	248.89	11.2	249.94	250.50	6.8	1,186	0.58%
2023/11/01	17	247.56	28	246.34	247.50	-11	1,182	-0.93%
2023/10/31	21	248.29	2.1	247.71	240.50	18.9	1,182	1.60%
2023/10/30	2	247.75	3.2	249.09	247.00	-1.2	1,188	-0.10%
2023/10/27	51	242.06	3	243.17	240.50	48	1,190	4.03%
2023/10/26	5	246.10	3.1	246.85	244.00	1.9	1,195	0.16%
2023/10/25	8.1	252.23	10.1	251.45	251.00	-2	1,198	-0.17%
2023/10/24	4	237.25	1.1	237.68	237.50	2.9	1,204	0.24%
2023/10/23	5.1	239.78	17.2	236.88	236.50	-12.1	1,219	-0.99%
2023/10/20	3.1	239.29	3.1	238.48	241.50	0	1,228	0.00%
2023/10/19	6	244.08	4	244.03	242.00	2	1,240	0.16%
2023/10/18	5	248.00	3	246.85	246.50	2	1,245	0.16%
2023/10/17	15.1	252.98	15.3	252.55	251.00	-0.2	1,242	-0.02%
2023/10/16	21	251.45	24.1	251.87	248.00	-3.1	1,241	-0.25%
2023/10/13	41.8	253.72	44	255.30	252.00	-2.2	1,233	-0.18%
2023/10/12	4.1	246.46	2.2	244.69	245.00	1.9	1,192	0.16%
2023/10/11	15.3	249.22	4	251.13	245.50	11.3	1,202	0.94%
2023/10/06	24.1	251.36	31	251.61	251.00	-6.9	1,222	-0.56%
2023/10/05	5.1	245.92	14.5	242.91	247.50	-9.4	1,219	-0.77%
2023/10/04	22.4	237.73	21.2	236.10	235.00	1.3	1,212	0.10%
2023/10/03	3.5	244.15	2.1	245.33	241.00	1.4	1,224	0.11%
2023/10/02	23.8	247.36	19	247.74	244.50	4.8	1,239	0.39%
2023/09/28	18.2	249.03	8	250.19	246.00	10.2	1,247	0.81%
2023/09/27	4	247.00	22.8	247.03	248.50	-18.8	1,239	-1.52%
2023/09/26	4	241.87	0	0.00	241.00	4	1,241	0.32%
2023/09/25	6.1	244.67	2	245.50	244.50	4.1	1,258	0.33%
2023/09/22	2	238.76	3.1	240.26	240.50	-1.1	1,262	-0.08%
2023/09/21	3	240.00	2	238.75	240.00	1	1,276	0.08%
2023/09/20	4.1	244.24	5	240.60	240.00	-0.9	1,283	-0.07%
2023/09/19	13	252.65	8.2	249.56	248.00	4.9	1,286	0.38%
2023/09/18	12	249.54	11.5	250.11	249.00	0.5	1,275	0.04%
2023/09/15	18	247.81	10.3	249.68	249.00	7.7	1,255	0.61%
2023/09/14	11	242.45	15.3	241.47	240.50	-4.3	1,223	-0.35%
2023/09/13	9.2	241.18	7.6	242.84	242.50	1.6	1,261	0.13%
2023/09/12	7.1	236.89	9.4	239.52	241.50	-2.3	1,252	-0.18%
2023/09/11	7.3	236.09	9	234.28	232.00	-1.7	1,231	-0.14%
2023/09/08	4.7	233.48	7	232.64	236.00	-2.4	1,234	-0.19%
2023/09/07	13.2	240.50	39.3	239.50	236.50	-26	1,237	-2.10%
2023/09/06	9	237.94	16.4	239.69	238.00	-7.4	1,223	-0.61%
2023/09/05	3.4	236.12	7.2	237.34	237.00	-3.9	1,222	-0.32%
2023/09/04	22.3	234.56	8.8	237.32	236.50	13.5	1,229	1.10%
2023/09/01	118.4	235.51	10.2	233.77	238.00	108.1	1,206	8.97%	大買/鉅額交易
2023/08/31	3.2	225.16	18.3	224.68	222.50	-15.1	1,190	-1.27%
2023/08/30	19.2	222.41	10	222.05	221.50	9.2	1,200	0.77%
2023/08/29	2	217.25	2.1	219.24	221.00	-0.1	1,195	0.00%
2023/08/28	9	218.34	6.1	218.51	216.00	2.9	1,197	0.24%
2023/08/25	1.1	211.05	1	212.00	210.50	0.1	1,189	0.01%
2023/08/24	1	213.00	1.1	216.29	213.00	-0.1	1,206	-0.01%
2023/08/23	1.2	211.78	1	213.00	213.50	0.2	1,230	0.01%
2023/08/22	2.1	214.17	1	213.00	210.50	1.1	1,247	0.09%
2023/08/21	1.1	213.45	1.1	213.23	213.50	0	1,267	0.00%
2023/08/18	0	219.50	0.1	217.50	215.00	0	1,276	0.00%
2023/08/17	4.2	217.44	2.2	219.77	220.00	2	1,286	0.16%
2023/08/16	3	213.00	2	213.50	214.50	1	1,297	0.08%
2023/08/15	2.2	219.76	6	212.08	212.50	-3.8	1,300	-0.29%
2023/08/14	3.3	213.16	8	214.81	217.00	-4.8	1,309	-0.36%
2023/08/11	1	221.50	1.1	222.15	221.50	-0.1	1,319	-0.01%
2023/08/10	7.1	223.49	14	220.97	223.00	-6.9	1,345	-0.52%
2023/08/09	5.2	226.94	7	226.00	224.50	-1.9	1,384	-0.13%
2023/08/08	18.3	228.44	28.3	226.82	228.50	-10	1,421	-0.70%
2023/08/07	7.2	236.81	2	237.00	236.50	5.2	1,422	0.37%
2023/08/04	2.2	235.84	1.2	236.09	239.00	0.9	1,448	0.06%
2023/08/02	7.3	240.90	6	242.50	239.00	1.3	1,466	0.09%
2023/08/01	15	248.43	11.1	247.76	247.50	3.9	1,482	0.26%
2023/07/31	5	247.69	3	247.35	246.50	2	1,479	0.13%
2023/07/28	2.1	249.81	5.2	252.02	253.00	-3.1	1,487	-0.21%
2023/07/27	6.1	249.09	5.1	244.63	248.50	1	1,477	0.07%
2023/07/26	3.4	236.20	5	236.40	233.50	-1.6	1,454	-0.11%
2023/07/25	3.1	241.18	5	242.00	240.00	-1.9	1,455	-0.13%
2023/07/24	6.2	239.35	16	241.13	240.00	-9.8	1,468	-0.67%
2023/07/21	5.4	243.85	4.3	244.01	243.50	1.1	1,489	0.07%
2023/07/20	2.1	250.45	2	249.00	248.50	0.1	1,560	0.01%
2023/07/19	2.2	252.41	2	251.75	251.00	0.2	1,584	0.01%
2023/07/18	10.1	251.29	6.1	250.25	250.00	4	1,635	0.25%
2023/07/17	7.7	252.66	6.5	252.58	253.00	1.2	1,693	0.07%
2023/07/14	9.1	255.85	8	255.88	257.50	1.1	1,755	0.06%
2023/07/13	19.7	252.01	34.2	250.77	252.50	-14.5	1,956	-0.74%
2023/07/12	28.3	256.81	17.7	255.91	255.00	10.6	2,087	0.51%
2023/07/11	7.1	260.43	7.2	261.94	263.50	-0.2	2,091	-0.01%
2023/07/10	20.4	263.44	18.7	262.99	258.00	1.7	2,100	0.08%
2023/07/07	4.1	273.91	3.1	271.79	271.50	1	2,094	0.05%
2023/07/06	3.1	283.94	1	283.50	281.00	2.1	2,107	0.10%
2023/07/05	13.4	288.11	8.1	287.53	287.00	5.2	2,113	0.25%
2023/07/04	5.4	285.84	1.3	286.24	285.00	4.1	2,117	0.19%
2023/07/03	3	297.67	5.3	297.19	298.00	-2.3	2,099	-0.11%
2023/06/30	5.1	296.09	0.5	295.58	293.50	4.7	2,103	0.22%
2023/06/29	3	298.83	1.1	298.52	296.00	2	2,117	0.09%
2023/06/28	7.1	295.09	6	296.25	297.00	1.1	2,140	0.05%
2023/06/27	3.1	291.86	3	293.50	292.00	0.1	2,161	0.00%
2023/06/26	3.2	292.78	3.1	289.10	289.00	0.1	2,174	0.00%
2023/06/21	2.1	294.30	4	295.00	296.00	-1.9	2,189	-0.08%
2023/06/20	8.4	296.99	2.1	296.69	294.00	6.3	2,240	0.28%
2023/06/19	10.7	300.49	10.1	299.83	297.50	0.6	2,291	0.03%
2023/06/16	1.7	293.33	3	292.33	290.50	-1.3	2,303	-0.06%
2023/06/15	3	293.00	6.1	294.40	294.50	-3.1	2,358	-0.13%
2023/06/14	4.1	293.24	2.1	293.52	292.00	2	2,383	0.08%
2023/06/13	3.1	293.38	11.1	293.64	295.00	-7.9	2,392	-0.33%
2023/06/12	3	287.33	7.2	286.03	288.50	-4.2	2,407	-0.17%
2023/06/09	3.4	283.32	0.1	284.50	284.00	3.3	2,436	0.14%
2023/06/08	11.7	283.20	14	281.64	281.00	-2.3	2,556	-0.09%
2023/06/07	10.3	287.78	6.6	288.76	287.50	3.7	2,713	0.14%
2023/06/06	19.3	286.29	87.2	285.96	283.50	-67.8	2,720	-2.49%
2023/06/05	7.4	299.79	33.4	298.58	295.00	-26	2,698	-0.96%
2023/06/02	4.2	307.29	11.2	306.28	304.00	-7	2,690	-0.26%
2023/06/01	5.3	305.12	2	305.00	307.00	3.3	2,711	0.12%
2023/05/31	3.1	304.04	6	304.25	304.00	-2.9	2,759	-0.11%
2023/05/30	7.1	302.93	8	303.94	303.50	-0.9	2,811	-0.03%
2023/05/29	15.5	302.13	14.3	302.90	303.00	1.2	2,820	0.04%
2023/05/26	4.1	298.72	4	295.89	295.50	0.1	2,829	0.00%
2023/05/25	3.2	297.60	6.1	296.82	294.00	-2.9	2,847	-0.10%
2023/05/24	2	293.00	6.2	294.53	295.00	-4.2	2,851	-0.15%
2023/05/23	11.3	293.73	6	294.08	292.50	5.3	2,879	0.18%
2023/05/22	13	288.39	6	292.42	291.00	7	2,922	0.24%
2023/05/19	7.2	287.24	7.2	286.17	285.50	0	2,969	0.00%
2023/05/18	8.2	289.26	7.3	288.28	286.50	0.8	2,976	0.03%
2023/05/17	4.2	284.58	3.2	286.83	286.00	1	2,991	0.03%
2023/05/16	22.6	284.97	31.3	284.90	280.00	-8.6	2,985	-0.29%
2023/05/15	27.2	289.50	25	290.70	285.00	2.2	2,977	0.07%
2023/05/12	15.1	283.74	4	284.11	301.00	11.1	2,975	0.37%
2023/05/11	26.2	295.71	18	295.50	290.50	8.2	3,058	0.27%
2023/05/10	20.2	306.19	23.5	301.83	300.50	-3.3	3,132	-0.10%
2023/05/09	29.1	313.80	13.1	310.49	310.00	16.1	3,126	0.51%
2023/05/08	11	317.27	36.1	316.60	317.00	-25.1	3,123	-0.80%
2023/05/05	7.3	310.74	4.4	310.75	308.50	2.9	3,141	0.09%
2023/05/04	26.3	312.07	19.1	309.49	308.00	7.2	3,194	0.23%
2023/05/03	19.1	318.39	13.1	315.70	315.00	5.9	3,230	0.18%
2023/05/02	16.1	318.70	14.7	320.53	321.00	1.4	3,302	0.04%
2023/04/28	20.1	317.37	13.1	316.59	315.50	7	3,353	0.21%
2023/04/27	16.1	313.91	13.1	315.38	311.50	3	3,380	0.09%
2023/04/26	23.8	314.62	23.2	313.61	317.50	0.5	3,392	0.02%
2023/04/25	58.2	337.95	58.6	332.29	316.50	-0.4	3,401	-0.01%
2023/04/24	19.1	334.95	31.7	334.88	337.50	-12.6	3,375	-0.37%
2023/04/21	22.3	333.57	37.3	336.84	330.50	-15	3,430	-0.44%
2023/04/20	38.3	352.99	31.9	353.05	346.00	6.4	3,408	0.19%
2023/04/19	84.6	361.24	30.7	361.91	361.50	53.8	3,427	1.57%
2023/04/18	120.2	362.75	120.8	364.18	366.00	-0.6	3,374	-0.02%	大買/大賣/
2023/04/17	42.7	340.95	60.6	341.91	342.50	-17.9	3,199	-0.56%
2023/04/14	6	317.92	7.1	317.85	317.00	-1.1	3,045	-0.04%
2023/04/13	7.2	314.76	22	315.59	310.50	-14.9	3,028	-0.49%
2023/04/12	5.1	320.03	7.5	319.00	318.50	-2.4	3,013	-0.08%
2023/04/11	20.1	316.70	22.2	316.88	319.00	-2.1	3,001	-0.07%
2023/04/10	12.4	308.38	8.2	309.84	308.00	4.2	2,988	0.14%
2023/04/07	14	311.96	10.2	311.28	310.50	3.8	2,972	0.13%
2023/04/06	8.4	306.03	2	306.00	306.00	6.4	2,958	0.22%
2023/03/31	12.4	313.04	10.1	311.77	310.50	2.3	2,955	0.08%
2023/03/30	6	318.83	4.1	315.54	315.00	1.9	2,943	0.06%
2023/03/29	41.1	314.05	20.3	313.90	316.50	20.9	2,925	0.71%
2023/03/28	13.8	313.90	8.8	311.17	307.50	5.1	2,909	0.17%
2023/03/27	11.5	321.69	26.2	320.39	318.50	-14.6	2,879	-0.51%
2023/03/24	5	330.10	5.9	331.35	328.50	-0.9	2,873	-0.03%
2023/03/23	20.6	331.83	9	333.11	327.50	11.6	2,863	0.40%
2023/03/22	25.1	328.92	32.4	331.05	332.00	-7.3	2,818	-0.26%
2023/03/21	34.3	327.34	59.4	325.17	322.50	-25.1	2,770	-0.90%
2023/03/20	24.3	319.47	24.9	320.89	322.50	-0.5	2,727	-0.02%
2023/03/17	17.2	307.18	14.1	308.36	309.50	3.1	2,697	0.11%
2023/03/16	16.8	300.21	19.2	296.62	297.00	-2.4	2,693	-0.09%
2023/03/15	36	306.60	24	303.77	302.00	12	2,708	0.44%
2023/03/14	32.4	304.97	22.3	302.82	300.00	10.2	2,723	0.37%
2023/03/13	47.4	317.49	34.3	315.30	310.00	13.1	2,779	0.47%
2023/03/10	94.1	322.34	76.6	322.60	319.00	17.4	2,777	0.63%
2023/03/09	16.1	311.48	13	312.77	310.50	3.1	2,657	0.12%
2023/03/08	7	304.21	29	304.02	307.50	-22	2,657	-0.83%
2023/03/07	1	309.01	22.1	309.71	308.50	-21.1	2,678	-0.79%
2023/03/06	23.3	315.93	13	315.50	312.00	10.2	2,689	0.38%
2023/03/03	34.3	313.64	28.6	313.39	312.00	5.7	2,713	0.21%
2023/03/02	26.3	308.77	30.2	309.48	307.00	-3.9	2,687	-0.15%
2023/03/01	10.2	299.07	7	299.18	303.00	3.2	2,640	0.12%
2023/02/24	17.3	297.20	13.1	297.83	292.50	4.2	2,633	0.16%
2023/02/23	11	296.91	6.1	297.26	296.00	4.9	2,626	0.19%
2023/02/22	20.4	288.44	13.3	288.49	288.50	7.1	2,640	0.27%
2023/02/21	12.4	296.57	14	297.54	294.50	-1.6	2,661	-0.06%
2023/02/20	16	305.19	16	305.34	299.50	0	2,665	0.00%
2023/02/17	46.3	299.03	51.1	299.60	308.00	-4.9	2,688	-0.18%
2023/02/16	7	299.15	6.8	299.39	300.00	0.2	2,710	0.01%
2023/02/15	11.2	297.71	18.5	295.30	293.50	-7.2	2,782	-0.26%
2023/02/14	4	307.50	2	304.50	304.50	2	2,793	0.07%
2023/02/13	13.4	304.37	10.1	306.26	301.00	3.3	2,855	0.12%
2023/02/10	28	314.61	20.2	315.71	309.50	7.8	2,916	0.27%
2023/02/09	65.6	333.75	73.4	332.77	321.00	-7.8	2,902	-0.27%
2023/02/08	37.3	323.16	38.2	323.68	330.50	-0.9	2,813	-0.03%
2023/02/07	2	311.25	4.2	311.20	314.50	-2.2	2,780	-0.08%
2023/02/06	25.1	308.65	8.1	308.81	308.50	17	2,810	0.60%
2023/02/03	19.1	309.25	17.3	309.76	306.00	1.8	2,808	0.06%
2023/02/02	28	321.25	27.2	321.70	319.00	0.8	2,777	0.03%
2023/02/01	42.1	319.72	16.2	317.61	318.00	26	2,738	0.95%
2023/01/31	204	315.78	24.2	315.82	322.00	179.8	2,715	6.62%	大買/鉅額交易
2023/01/30	18.2	308.20	47.3	310.41	319.50	-29.1	2,670	-1.09%
2023/01/17	83	289.99	22.3	288.72	290.50	60.7	2,656	2.28%
2023/01/16	23.2	281.36	16.4	281.95	283.00	6.8	2,629	0.26%
2023/01/13	17.1	281.69	22	277.25	274.50	-4.9	2,612	-0.19%
2023/01/12	17.1	286.71	24.1	286.55	281.50	-6.9	2,586	-0.27%
2023/01/11	39.2	285.12	46.2	284.61	284.00	-7	2,544	-0.28%
2023/01/10	15	275.03	26	275.40	279.50	-11	2,488	-0.44%
2023/01/09	52	274.86	40.1	275.30	274.00	11.9	2,478	0.48%
2023/01/06	16.1	259.47	14.1	258.88	262.50	2.1	2,409	0.09%
2023/01/05	15.1	255.50	24.1	256.02	252.50	-9	2,411	-0.37%
2023/01/04	3	243.00	2	244.00	243.00	1	2,394	0.04%
2023/01/03	4	240.63	3	241.13	241.00	1	2,415	0.04%
2022/12/30	3.1	241.63	5	240.20	237.00	-1.9	2,439	-0.08%
2022/12/29	2	237.25	29.1	234.36	239.50	-27.1	2,467	-1.10%
2022/12/28	17.2	242.47	12.2	244.24	238.00	5.1	2,538	0.20%
2022/12/27	2	255.25	2.1	254.88	251.50	-0.1	2,565	0.00%
2022/12/26	2.1	258.38	2	255.25	252.00	0.1	2,611	0.00%
2022/12/23	5	256.50	7	254.86	256.00	-2	2,643	-0.08%
2022/12/22	7	262.07	1	258.60	258.50	6	2,654	0.23%
2022/12/21	10	257.80	7	256.43	256.50	3	2,661	0.11%
2022/12/20	18.1	263.56	17.2	261.26	255.00	0.9	2,667	0.03%
2022/12/19	2.2	263.77	4.1	263.78	262.50	-1.9	2,665	-0.07%
2022/12/16	8.1	265.80	9.1	263.46	264.50	-0.9	2,673	-0.04%
2022/12/15	9	277.05	5	275.20	274.00	4	2,656	0.15%
2022/12/14	5	275.30	10	275.65	278.50	-5	2,663	-0.19%
2022/12/13	11	274.27	9.2	271.66	271.00	1.8	2,662	0.07%
2022/12/12	7.1	271.19	7.1	269.74	273.50	0.1	2,663	0.00%
2022/12/09	17.2	275.78	16.2	276.25	271.00	1	2,707	0.04%
2022/12/08	12.3	279.02	11.2	278.59	279.00	1.1	2,704	0.04%
2022/12/07	18.1	289.32	18.1	289.73	284.00	0	2,695	0.00%
2022/12/06	14.1	299.50	15.4	301.41	291.50	-1.3	2,679	-0.05%
2022/12/05	58.4	321.31	32.2	319.90	311.00	26.2	2,642	0.99%
2022/12/02	83.1	310.42	117.7	312.61	307.00	-34.6	2,550	-1.36%	大賣/
2022/12/01	20	296.18	16	299.28	306.00	4	2,434	0.16%
2022/11/30	77	278.56	21	279.05	278.50	56	2,388	2.34%
2022/11/29	10.1	276.99	18.1	277.57	276.00	-8	2,387	-0.34%
2022/11/28	20	276.35	20	273.98	277.50	0	2,361	0.00%
2022/11/25	14.1	275.38	15.2	274.97	270.50	-1.1	2,358	-0.05%
2022/11/24	22	267.41	15	268.50	270.00	7	2,313	0.30%
2022/11/23	16.5	259.94	5	259.50	259.00	11.5	2,296	0.50%
2022/11/22	15	262.27	16.2	263.23	262.00	-1.2	2,302	-0.05%
2022/11/21	7.1	266.30	7	264.92	260.00	0	2,298	0.00%
2022/11/18	13	275.27	18	275.92	270.50	-5	2,286	-0.22%
2022/11/17	17.1	279.15	13.1	278.51	284.00	4	2,272	0.18%
2022/11/16	20.1	276.98	23.4	276.67	277.00	-3.2	2,242	-0.14%
2022/11/15	34.4	277.34	47	274.04	276.00	-12.6	2,227	-0.57%
2022/11/14	25.3	275.14	19.8	275.96	278.00	5.5	2,180	0.25%
2022/11/11	75.2	268.88	98.9	270.16	270.00	-23.7	2,122	-1.11%
2022/11/10	14.1	253.05	12.1	252.76	250.00	1.9	2,066	0.09%
2022/11/09	37.1	247.54	47	248.23	252.50	-9.9	2,120	-0.47%
2022/11/08	32.1	246.69	21	247.03	237.50	11	2,075	0.53%
2022/11/07	16	247.69	18	247.75	248.00	-2	2,043	-0.10%
2022/11/04	20.2	251.17	17	250.88	251.00	3.2	2,036	0.16%
2022/11/03	40.2	254.34	36	254.43	253.50	4.2	2,006	0.21%
2022/11/02	20	250.58	20.1	249.87	248.50	-0.1	1,952	0.00%
2022/11/01	9	236.17	10	238.15	235.00	-1	1,918	-0.05%
2022/10/31	15	233.63	13.1	233.42	232.00	2	1,921	0.10%
2022/10/28	8	232.63	5	234.10	232.00	3	1,943	0.16%
2022/10/27	13	240.19	61	243.57	242.50	-48	1,979	-2.43%
2022/10/26	66	236.45	11	236.59	232.00	55	1,988	2.77%
2022/10/25	16	238.32	17	238.18	236.00	-1	1,963	-0.05%
2022/10/24	4	242.50	4.1	247.73	251.50	-0.1	1,932	-0.01%
2022/10/21	17	238.17	11	238.54	229.00	6	1,938	0.31%
2022/10/20	8	239.94	10	238.95	240.00	-2	1,934	-0.10%
2022/10/19	7	246.64	12	243.88	241.50	-5	1,942	-0.26%
2022/10/18	18	247.78	12	246.63	246.50	6	1,940	0.31%
2022/10/17	8.2	233.78	6.1	233.53	244.00	2.1	1,964	0.11%
2022/10/14	4.1	234.96	8.4	231.80	237.50	-4.3	1,995	-0.22%
2022/10/13	7.2	219.14	5	227.80	216.00	2.2	2,033	0.11%
2022/10/12	13.1	233.73	13.3	235.87	235.00	-0.2	2,018	-0.01%
2022/10/11	3.1	235.79	23.3	238.73	232.00	-20.1	2,042	-0.99%
2022/10/07	7.3	253.99	9	253.33	252.00	-1.7	2,044	-0.08%
2022/10/06	21	265.98	21	266.29	264.50	0	2,049	0.00%
2022/10/05	39.2	271.83	36.6	267.54	264.50	2.6	2,044	0.13%
2022/10/04	9.1	261.07	17.2	261.70	269.50	-8.1	1,999	-0.41%
2022/10/03	24.5	247.15	26.4	246.79	245.00	-2	1,982	-0.10%
2022/09/30	5	237.34	9.6	232.23	242.50	-4.6	1,964	-0.23%
2022/09/29	4	220.25	9	221.67	220.50	-5	1,991	-0.25%
2022/09/28	5.2	222.64	7	221.50	216.50	-1.8	2,020	-0.09%
2022/09/27	6	233.92	5.1	234.72	235.50	0.9	2,065	0.04%
2022/09/26	3.2	234.65	4	241.75	231.50	-0.8	2,093	-0.04%
2022/09/23	8.1	257.48	8	255.06	252.00	0.1	2,102	0.01%
2022/09/22	2.4	260.90	3	256.33	260.50	-0.6	2,108	-0.03%
2022/09/21	15	270.03	11	269.64	265.00	4	2,119	0.19%
2022/09/20	8	272.50	4	270.25	273.50	4	2,129	0.19%
2022/09/19	9.3	272.88	6	270.42	268.00	3.3	2,141	0.15%
2022/09/16	4.2	271.63	12.2	272.97	276.00	-8	2,137	-0.37%
2022/09/15	11.3	266.77	26	268.04	266.50	-14.8	2,095	-0.70%
2022/09/14	6.6	255.69	4	257.75	257.50	2.6	2,078	0.13%
2022/09/13	7.2	271.24	8	273.00	268.50	-0.9	2,072	-0.04%
2022/09/12	5.2	271.10	6	268.17	267.50	-0.8	2,064	-0.04%
2022/09/08	4.1	266.23	2	262.79	266.50	2.1	2,071	0.10%
2022/09/07	1	260.96	3.2	256.97	261.00	-2.2	2,083	-0.10%
2022/09/06	7	265.14	21	267.48	263.00	-14	2,086	-0.67%
2022/09/05	19.9	275.30	14	277.21	268.50	5.9	2,101	0.28%
2022/09/02	4.2	286.34	1	286.50	286.00	3.2	2,092	0.15%
2022/09/01	15.6	287.74	9	288.39	287.00	6.6	2,098	0.32%
2022/08/31	3	298.83	7	295.73	301.50	-4	2,087	-0.19%
2022/08/30	1	295.50	4	299.13	297.00	-3	2,088	-0.14%
2022/08/29	2.3	300.47	6.1	300.50	300.00	-3.9	2,120	-0.18%
2022/08/26	9.5	321.49	4	321.50	316.50	5.5	2,108	0.26%
2022/08/25	4	321.13	11.3	321.94	320.00	-7.3	2,111	-0.35%
2022/08/24	13	322.15	6.6	319.68	315.00	6.4	2,187	0.29%
2022/08/23	9.1	319.67	11.3	321.07	318.50	-2.2	2,207	-0.10%
2022/08/22	11	321.41	16	321.83	322.00	-5	2,237	-0.22%
2022/08/19	14.1	325.44	9.1	325.25	324.00	4.9	2,239	0.22%
2022/08/18	14.1	320.21	24.5	318.84	323.50	-10.4	2,217	-0.47%
2022/08/17	17.4	314.04	21	315.45	314.00	-3.6	2,197	-0.17%
2022/08/16	45.4	323.81	27.4	321.81	313.50	18	2,177	0.83%
2022/08/15	10	309.25	9.2	317.52	319.00	0.8	2,091	0.04%
2022/08/12	19.2	288.93	15.1	289.41	290.00	4.1	2,072	0.20%
2022/08/11	6.1	302.68	10.4	300.18	299.00	-4.3	2,040	-0.21%
2022/08/10	3.1	290.19	2.1	291.74	289.50	1	2,043	0.05%
2022/08/09	5.2	291.21	5.2	295.27	296.50	0	2,047	0.00%
2022/08/08	4.3	294.80	6.5	288.52	295.00	-2.2	2,056	-0.11%
2022/08/05	15.3	289.63	26	289.12	291.00	-10.7	2,059	-0.52%
2022/08/04	14	286.46	15	284.69	283.50	-1	2,049	-0.05%
2022/08/03	24.3	289.77	22	286.86	286.00	2.3	2,019	0.11%
2022/08/02	13.6	307.86	12	306.46	299.50	1.7	1,976	0.08%
2022/08/01	12	328.92	15	329.17	328.00	-3	1,940	-0.15%
2022/07/29	14.1	334.27	20.1	334.46	330.00	-6.1	1,940	-0.31%
2022/07/28	15	333.97	11	338.09	327.50	4	1,944	0.21%
2022/07/27	17	332.88	17.4	331.10	337.00	-0.4	1,928	-0.02%
2022/07/26	19	333.21	22.2	334.88	330.00	-3.2	1,919	-0.17%
2022/07/25	11.1	348.86	50	350.13	345.00	-38.9	1,906	-2.04%
2022/07/22	36.2	361.94	26	361.83	355.00	10.2	1,904	0.54%
2022/07/21	43.2	358.19	45.4	357.62	365.00	-2.2	1,867	-0.12%
2022/07/20	32.1	348.45	16	345.94	338.50	16.1	1,820	0.88%
2022/07/19	15.1	341.16	16	342.34	339.00	-0.9	1,777	-0.05%
2022/07/18	37.2	351.01	37	354.08	347.00	0.2	1,785	0.01%
2022/07/15	27	328.63	21	330.86	331.50	6	1,743	0.34%
2022/07/14	17	327.00	12	325.58	334.50	5	1,723	0.29%
2022/07/13	14.2	328.54	11.8	326.94	325.00	2.5	1,702	0.14%
2022/07/12	8.1	325.60	13.1	323.92	315.00	-5	1,697	-0.29%
2022/07/11	17.2	345.73	19	346.63	340.50	-1.8	1,686	-0.11%
2022/07/08	27.1	367.32	20.2	368.19	365.00	6.9	1,677	0.41%
2022/07/07	28	354.07	25.2	349.13	362.00	2.9	1,654	0.17%
2022/07/06	22.7	359.90	94	359.29	346.00	-71.3	1,607	-4.44%
2022/07/05	47.3	377.87	53.3	386.65	381.00	-6	1,568	-0.38%
2022/07/04	23.1	394.02	37	391.92	379.00	-14	1,520	-0.92%
2022/07/01	17.1	435.48	13.1	436.63	416.00	4	1,491	0.27%
2022/06/30	15.1	463.77	6.1	466.39	451.50	9	1,466	0.61%
2022/06/29	15	491.12	13	492.27	485.00	2	1,452	0.14%
2022/06/28	210.1	488.01	37.3	483.27	490.00	172.7	1,436	12.02%	大買/鉅額交易
2022/06/27	83	482.57	8.1	475.91	484.50	74.9	1,417	5.28%
2022/06/24	11	448.18	6	446.75	445.00	5	1,403	0.36%
2022/06/23	19.4	433.23	9	438.22	443.00	10.4	1,400	0.74%
2022/06/22	4	432.24	11	430.09	427.00	-7	1,409	-0.50%
2022/06/21	15	425.05	11	430.09	441.50	4	1,402	0.29%
2022/06/20	6.3	434.20	2	424.25	417.50	4.3	1,407	0.30%
2022/06/17	12	436.08	21	435.48	440.00	-9	1,430	-0.63%
2022/06/16	8.1	468.10	6.1	457.31	444.00	2	1,450	0.14%
2022/06/15	12.5	468.28	28	469.02	460.50	-15.5	1,458	-1.06%
2022/06/14	18.7	471.33	12	470.38	468.00	6.7	1,475	0.46%
2022/06/13	12.6	491.91	14	486.04	480.50	-1.4	1,462	-0.10%
2022/06/10	4.2	523.80	33	525.85	520.00	-28.8	1,461	-1.97%
2022/06/09	12.2	537.38	5.2	540.27	535.00	7	1,466	0.48%
2022/06/08	10.9	553.30	37	551.41	548.00	-26.1	1,485	-1.76%
2022/06/07	16.2	568.27	12.1	573.02	558.00	4.1	1,488	0.27%
2022/06/06	8.2	559.33	6.2	561.19	559.00	2	1,451	0.14%
2022/06/02	20	574.45	14.3	576.65	571.00	5.8	1,460	0.40%
2022/06/01	46.7	612.49	26	610.41	584.00	20.7	1,461	1.42%
2022/05/31	20.1	586.95	44.2	583.83	612.00	-24.1	1,388	-1.74%
2022/05/30	43	564.70	34	566.26	557.00	9	1,346	0.67%
2022/05/27	42.1	527.09	29.1	521.09	542.00	12.9	1,302	0.99%
2022/05/26	1.1	509.18	3.6	501.02	493.50	-2.5	1,279	-0.20%
2022/05/25	7.5	491.42	5.1	496.24	506.00	2.4	1,278	0.18%
2022/05/24	15.1	499.95	26.2	507.40	489.50	-11.1	1,286	-0.86%
2022/05/23	26.3	520.36	9	521.89	511.00	17.2	1,288	1.34%
2022/05/20	16.1	526.06	15	524.07	515.00	1.1	1,288	0.08%
2022/05/19	17.2	522.02	14.8	514.09	527.00	2.4	1,283	0.19%
2022/05/18	120.2	526.78	24.3	519.95	521.00	95.9	1,278	7.50%	大買/
2022/05/17	8	497.76	5	498.40	503.00	3	1,257	0.24%
2022/05/16	21.3	496.68	25.1	489.97	481.50	-3.8	1,251	-0.31%
2022/05/13	16.7	483.81	14.8	481.76	482.00	1.9	1,232	0.15%
2022/05/12	5.1	458.52	13.9	450.87	456.00	-8.9	1,223	-0.73%
2022/05/11	10	453.20	5.3	451.99	452.00	4.7	1,214	0.39%
2022/05/10	4.2	429.98	11.3	432.60	445.00	-7.1	1,215	-0.58%
2022/05/09	10.1	438.09	9.3	438.68	433.00	0.8	1,210	0.07%
2022/05/06	8.4	457.63	14.1	464.26	457.00	-5.8	1,215	-0.48%
2022/05/05	38.1	486.51	31.1	483.80	486.50	7	1,243	0.56%
2022/05/04	5.6	461.12	4	460.27	452.00	1.5	1,253	0.12%
2022/05/03	12	459.96	11	459.69	460.50	1	1,280	0.08%
2022/04/29	6	474.00	7	479.00	468.00	-1	1,290	-0.08%
2022/04/28	30.2	475.05	8.1	464.94	466.50	22.1	1,324	1.67%
2022/04/27	9.1	451.46	9	452.61	460.00	0.1	1,350	0.01%
2022/04/26	4	472.57	4	478.46	470.00	0	1,350	0.00%
2022/04/25	6.1	489.21	13.3	489.38	485.00	-7.2	1,360	-0.53%
2022/04/22	7.4	507.07	20.7	506.99	509.00	-13.3	1,379	-0.96%
2022/04/21	4.1	534.01	4.1	532.36	532.00	-0.1	1,366	0.00%
2022/04/20	5	527.80	6.3	526.48	527.00	-1.3	1,394	-0.09%
2022/04/19	10.5	535.06	61.5	526.07	521.00	-51	1,394	-3.65%
2022/04/18	28.2	535.17	22	541.41	530.00	6.2	1,389	0.45%
2022/04/15	11.5	569.67	1	592.00	560.00	10.5	1,372	0.76%
2022/04/14	10	598.80	15.2	598.13	597.00	-5.1	1,369	-0.38%
2022/04/13	7.1	572.71	7.1	575.14	568.00	0	1,354	0.00%
2022/04/12	8	563.99	13	563.31	572.00	-5	1,347	-0.37%
2022/04/11	7.2	557.39	15	555.27	549.00	-7.8	1,340	-0.59%
2022/04/08	16.9	578.79	13	573.23	565.00	3.9	1,334	0.29%
2022/04/07	8.1	613.32	6	614.50	592.00	2.1	1,321	0.16%
2022/04/06	2.3	613.76	9	611.78	608.00	-6.8	1,335	-0.51%
2022/04/01	4.5	630.83	5.1	630.73	628.00	-0.6	1,333	-0.05%
2022/03/31	2.3	637.88	6.2	638.96	635.00	-3.9	1,331	-0.29%
2022/03/30	8.1	651.00	8	654.50	639.00	0.1	1,332	0.01%
2022/03/29	4.4	636.64	16.1	641.07	638.00	-11.8	1,322	-0.89%
2022/03/28	6.4	648.53	5.7	645.42	642.00	0.7	1,312	0.05%
2022/03/25	18.3	659.31	18.9	663.25	666.00	-0.6	1,302	-0.05%
2022/03/24	53	637.60	9.3	635.68	637.00	43.7	1,279	3.42%
2022/03/23	6.4	640.56	17.6	643.42	637.00	-11.2	1,273	-0.88%
2022/03/22	48.2	636.02	11.3	634.06	627.00	36.9	1,256	2.94%
2022/03/21	15.9	618.38	25.5	625.82	641.00	-9.6	1,225	-0.79%
2022/03/18	58.8	579.17	18.2	574.02	583.00	40.6	1,201	3.38%
2022/03/17	16.2	562.34	4.8	583.17	561.00	11.4	1,177	0.97%
2022/03/16	3.1	532.98	7.7	546.31	551.00	-4.6	1,152	-0.40%
2022/03/15	8	541.12	2.3	536.55	530.00	5.7	1,143	0.50%
2022/03/14	11.2	582.61	1.6	580.56	576.00	9.5	1,137	0.84%
2022/03/11	29.5	616.48	26.5	625.42	610.00	3	1,121	0.27%
2022/03/10	27.9	641.06	11.3	642.59	661.00	16.6	1,093	1.52%
2022/03/09	11.5	606.43	3	612.35	601.00	8.5	1,087	0.78%
2022/03/08	25.6	627.57	7.7	612.01	610.00	17.8	1,091	1.63%
2022/03/07	11.3	652.27	8.9	649.30	646.00	2.4	1,075	0.22%
2022/03/04	21	728.59	1.7	732.89	713.00	19.3	1,059	1.82%
2022/03/03	10.1	770.68	8.2	768.83	760.00	1.8	1,044	0.18%
2022/03/02	4.3	779.01	4.4	780.17	786.00	-0.1	1,036	-0.01%
2022/03/01	2.6	791.02	8.1	792.55	786.00	-5.5	1,045	-0.52%
2022/02/25	3.1	781.96	2.2	784.91	776.00	0.8	1,047	0.08%
2022/02/24	12.2	777.53	9.4	775.09	765.00	2.8	1,045	0.27%
2022/02/23	8.4	794.66	10.1	798.73	790.00	-1.7	1,024	-0.17%
2022/02/22	3.8	795.92	9.3	803.38	813.00	-5.5	1,010	-0.54%
2022/02/21	5.1	796.71	5.2	805.51	808.00	-0.1	1,005	-0.01%
2022/02/18	7.7	786.84	16.2	781.02	808.00	-8.4	999	-0.84%
2022/02/17	5.1	752.54	9.1	759.69	761.00	-4	994	-0.40%
2022/02/16	6.1	755.49	8.7	757.45	751.00	-2.6	999	-0.26%
2022/02/15	6.3	724.80	3	725.76	723.00	3.3	1,004	0.33%
2022/02/14	21.5	726.96	1.1	743.33	714.00	20.4	1,020	2.00%
2022/02/11	7.2	769.61	10.2	775.06	771.00	-3	1,008	-0.29%
2022/02/10	14.7	785.56	1	805.93	783.00	13.7	1,004	1.36%
2022/02/09	2.3	800.20	5.1	801.05	810.00	-2.8	997	-0.28%
2022/02/08	11	781.81	1.1	787.76	772.00	9.9	990	1.00%
2022/02/07	16.5	773.09	4.6	804.28	809.00	11.9	991	1.20%
2022/01/26	22.8	819.54	7.6	818.72	814.00	15.2	955	1.59%
2022/01/25	28.6	881.18	3.6	923.93	864.00	25.1	932	2.69%
2022/01/24	8.4	961.87	12.4	962.57	960.00	-4	913	-0.44%
2022/01/21	17.7	975.45	22.2	974.91	971.00	-4.4	908	-0.49%
2022/01/20	4.6	929.81	36	937.06	983.00	-31.4	879	-3.57%
2022/01/19	18.1	876.07	29.5	880.81	894.00	-11.4	845	-1.35%
2022/01/18	29.4	870.36	38.4	855.25	864.00	-9	841	-1.06%
2022/01/17	32.1	840.09	59.9	842.00	864.00	-27.8	833	-3.33%
2022/01/14	19.5	787.89	10.2	788.37	800.00	9.3	828	1.12%
2022/01/13	64.4	794.62	65.3	798.03	800.00	-0.9	819	-0.11%