力智 (6719)-玉山券商分點個股進出

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
220.0
漲跌
▼6.0
漲幅
-2.65%
成交量
287張
產業
上市半導體類股
149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

力智 (6719)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/18	2	223.75	0	0.00	226.50	2	398	0.50%
2024/12/17	0	0.00	5	219.00	222.00	-5	399	-1.25%
2024/12/16	1	219.00	7	221.93	216.50	-6	400	-1.50%
2024/12/13	0	222.50	6	223.00	221.50	-6	399	-1.50%
2024/12/09	1	236.50	0	0.00	233.00	1	396	0.25%
2024/12/06	0.2	239.00	0	0.00	237.00	0.2	394	0.05%
2024/12/05	7	237.50	6.5	237.25	236.00	0.5	390	0.13%
2024/12/04	11	235.91	0	0.00	235.50	11	380	2.89%
2024/12/03	1	224.50	0	0.00	224.00	1	382	0.26%
2024/11/28	0	220.00	0	0.00	218.00	0	396	0.00%
2024/11/26	1	229.00	0	0.00	228.50	1	400	0.25%
2024/11/25	1	229.50	0	0.00	230.50	1	407	0.25%
2024/11/22	1.1	228.05	0.2	229.00	228.50	0.9	439	0.20%
2024/11/19	0	219.00	0	0.00	224.50	0	449	0.01%
2024/11/18	0	222.25	0	0.00	220.00	0	451	0.00%
2024/11/15	0.2	222.00	0	0.00	224.00	0.2	455	0.04%
2024/11/14	0	0.00	0.2	227.00	220.50	-0.2	466	-0.04%
2024/11/13	0.1	229.00	0	0.00	226.50	0.1	487	0.01%
2024/11/12	0.6	229.98	6.2	227.98	228.00	-5.6	493	-1.13%
2024/11/11	3	230.50	0	0.00	230.00	3	493	0.61%
2024/11/07	0	235.50	0	0.00	235.00	0	509	0.00%
2024/11/06	0	232.50	0	0.00	231.00	0	525	0.00%
2024/11/04	0	240.00	0.1	240.00	239.50	0	555	-0.01%
2024/11/01	0	0.00	1	244.00	245.00	-1	576	-0.17%
2024/10/29	0	0.00	0.1	243.00	244.00	-0.1	592	-0.01%
2024/10/28	3.1	249.99	0	250.50	250.00	3	589	0.51%
2024/10/25	1.3	254.31	1	252.50	252.50	0.3	592	0.05%
2024/10/24	0	0.00	0	255.50	252.00	0	599	0.00%
2024/10/23	0	257.00	0	0.00	256.50	0	604	0.01%
2024/10/22	2.2	259.18	1	259.98	258.00	1.2	611	0.20%
2024/10/21	1.2	263.00	3	263.00	263.50	-1.9	628	-0.30%
2024/10/17	0	0.00	12	258.50	256.50	-12	643	-1.86%
2024/10/14	0	0.00	5	252.50	253.50	-5	670	-0.75%
2024/10/11	4	254.88	10	253.55	253.00	-6	691	-0.87%
2024/10/09	0.1	255.00	1	256.50	253.00	-0.9	701	-0.13%
2024/10/08	2.2	255.83	0	0.00	258.00	2.2	707	0.30%
2024/10/07	15	259.33	0.3	252.00	259.00	14.7	721	2.04%
2024/10/04	6	251.75	1	253.00	253.00	5	720	0.69%
2024/10/01	20	250.40	0	0.00	251.00	20	724	2.76%
2024/09/30	0	0.00	1	252.50	248.00	-1	734	-0.14%
2024/09/27	12	257.88	0	0.00	253.50	12	735	1.63%
2024/09/26	2	252.50	0	254.50	253.50	2	727	0.27%
2024/09/25	0.1	249.00	0.1	248.00	248.50	0	727	-0.01%
2024/09/24	0.1	242.50	4	242.00	242.50	-3.9	728	-0.54%
2024/09/23	4	245.00	1	247.50	245.50	3	735	0.41%
2024/09/20	0	0.00	1.2	246.35	239.00	-1.2	735	-0.16%
2024/09/18	1	239.00	0	0.00	233.50	1	743	0.13%
2024/09/16	1	238.00	0	0.00	238.00	1	757	0.13%
2024/09/13	0	0.00	2	238.50	240.50	-2	778	-0.26%
2024/09/11	0	237.50	0	0.00	235.50	0	810	0.00%
2024/09/09	0	235.45	0	0.00	240.00	0	840	0.00%
2024/09/06	1	236.03	0	0.00	237.00	1	852	0.12%
2024/09/04	4	241.63	1	240.00	238.50	3	871	0.34%
2024/09/02	1	255.50	0	0.00	252.50	1	892	0.11%
2024/08/28	0	0.00	1	255.50	255.50	-1	923	-0.11%
2024/08/27	1	261.00	0	0.00	259.00	1	944	0.11%
2024/08/26	1.1	263.00	2	264.25	262.50	-0.9	960	-0.09%
2024/08/22	1	247.50	0	0.00	247.00	1	1,113	0.09%
2024/08/20	1	246.00	0	0.00	246.50	1	1,284	0.08%
2024/08/16	23	243.39	20.2	244.01	243.00	2.8	1,348	0.21%
2024/08/15	73	243.84	68	242.43	241.00	5	1,396	0.36%
2024/08/14	2	233.75	3	233.83	236.50	-1	1,376	-0.07%
2024/08/13	0	0.00	1	226.00	229.50	-1	1,373	-0.07%
2024/08/12	3.1	228.32	3.1	228.98	228.50	0	1,379	0.00%
2024/08/09	1	226.45	1	225.00	223.50	0	1,373	0.00%
2024/08/08	1	214.50	1	214.50	214.50	0	1,359	0.00%
2024/08/07	1.1	221.77	0	0.00	222.00	1.1	1,344	0.08%
2024/08/06	1.1	228.40	2.3	214.58	220.00	-1.2	1,322	-0.09%
2024/08/05	0	0.00	3	225.83	225.00	-3	1,308	-0.23%
2024/08/02	1	254.51	1	250.50	249.00	0	1,288	0.00%
2024/07/31	0	260.93	0.2	260.13	258.00	-0.2	1,302	-0.01%
2024/07/30	0	259.50	0.1	259.16	259.50	-0.1	1,304	-0.01%
2024/07/29	0	0.00	76	255.88	254.00	-76	1,302	-5.83%
2024/07/26	6.1	260.02	0	262.00	261.50	6	1,300	0.46%
2024/07/23	8.2	268.61	2	268.50	268.00	6.2	1,297	0.47%
2024/07/22	12.1	269.79	3.1	271.45	270.00	9	1,313	0.68%
2024/07/19	1	283.00	0	0.00	283.00	1	1,305	0.08%
2024/07/18	6.5	289.07	0	0.00	286.00	6.5	1,314	0.49%
2024/07/17	3.1	295.24	4.2	298.14	296.50	-1.1	1,303	-0.08%
2024/07/16	10	298.00	13.3	296.50	292.50	-3.3	1,299	-0.25%
2024/07/15	5	289.70	3	288.50	288.50	2	1,300	0.15%
2024/07/12	0.3	291.61	2.1	294.85	292.00	-1.8	1,320	-0.14%
2024/07/11	1.1	287.05	5.1	287.51	288.50	-4	1,327	-0.30%
2024/07/10	1.1	286.48	0.2	286.00	282.50	0.9	1,331	0.06%
2024/07/09	2.2	281.78	2	284.29	287.50	0.1	1,366	0.01%
2024/07/08	0.1	283.75	0	0.00	285.50	0.1	1,368	0.01%
2024/07/05	2.1	282.62	1	285.00	285.00	1.1	1,384	0.08%
2024/07/04	1.1	283.19	3	283.00	282.50	-1.9	1,431	-0.13%
2024/07/03	1	285.00	0	0.00	284.00	1	1,443	0.07%
2024/07/02	3	283.01	0.2	284.17	282.00	2.9	1,450	0.20%
2024/07/01	6	287.67	3	285.00	284.50	3	1,450	0.21%
2024/06/28	2	287.75	1	289.00	289.00	1	1,453	0.07%
2024/06/27	3	286.33	3	285.33	283.50	0	1,467	0.00%
2024/06/26	2	289.25	1.1	288.28	289.00	0.9	1,496	0.06%
2024/06/25	0	289.50	0	0.00	290.00	0	1,508	0.00%
2024/06/24	4	294.62	3	295.00	292.50	1	1,524	0.07%
2024/06/21	5.1	299.68	4	300.00	298.00	1.1	1,546	0.07%
2024/06/20	3.2	304.22	4	304.50	302.00	-0.8	1,558	-0.05%
2024/06/19	17.2	302.50	15	303.93	298.00	2.2	1,566	0.14%
2024/06/18	1	297.00	1	298.50	298.50	0	1,549	0.00%
2024/06/17	0	0.00	3	301.00	298.50	-3	1,548	-0.19%
2024/06/14	2.1	305.17	3	301.17	299.50	-1	1,547	-0.06%
2024/06/13	0	294.50	1	297.50	297.00	-1	1,534	-0.06%
2024/06/12	2	290.25	2	289.75	290.00	0	1,527	0.00%
2024/06/11	4	291.51	1	289.00	288.50	3	1,533	0.20%
2024/06/07	2	299.00	12	295.54	298.50	-10	1,533	-0.65%
2024/06/06	4	287.25	1	290.00	285.50	3	1,517	0.20%
2024/06/05	4	288.88	1.2	289.01	288.00	2.9	1,518	0.19%
2024/06/04	8	294.25	5	296.47	291.00	3	1,531	0.19%
2024/06/03	1	293.02	0	296.50	292.50	1	1,535	0.06%
2024/05/31	8.2	301.88	5.1	299.63	295.50	3.1	1,554	0.20%
2024/05/30	10	301.85	3	302.50	302.00	7	1,555	0.45%
2024/05/29	9.2	307.94	4.1	308.07	306.00	5.1	1,563	0.33%
2024/05/28	14.2	298.27	32.1	310.71	314.50	-17.9	1,530	-1.17%
2024/05/27	85.1	299.51	47	286.51	286.00	38.1	1,451	2.62%
2024/05/24	37.2	296.33	27.3	299.53	300.00	9.9	1,362	0.72%
2024/05/23	5.1	287.80	5.2	288.36	288.50	-0.1	1,355	-0.01%
2024/05/22	8	289.69	9.1	291.71	288.50	-1.1	1,380	-0.08%
2024/05/21	3	279.17	10	281.55	282.00	-7	1,353	-0.52%
2024/05/20	7	269.93	2	270.00	268.00	5	1,310	0.38%
2024/05/17	1	270.00	0	0.00	270.50	1	1,334	0.07%
2024/05/16	0	0.00	1	272.00	270.50	-1	1,390	-0.07%
2024/05/14	0	265.50	0	0.00	267.00	0	1,462	0.00%
2024/05/13	1	263.50	0	0.00	263.50	1	1,470	0.07%
2024/05/10	1	263.51	0.2	264.00	264.00	0.8	1,477	0.06%
2024/05/09	1	268.00	1	270.00	266.50	0	1,478	0.00%
2024/05/08	3.5	267.93	29	268.43	271.00	-25.5	1,486	-1.72%
2024/05/07	2	267.00	3	269.33	272.00	-1	1,498	-0.07%
2024/05/06	4.1	266.46	2	270.75	264.00	2.1	1,498	0.14%
2024/05/03	3.2	273.75	2	270.00	270.50	1.2	1,550	0.08%
2024/05/02	2	272.50	2	273.50	274.00	0	1,563	0.00%
2024/04/30	2	272.75	2	274.50	274.00	0	1,573	0.00%
2024/04/29	3	272.33	3	272.83	272.50	0	1,579	0.00%
2024/04/26	58.3	271.63	57	273.29	271.00	1.3	1,594	0.08%
2024/04/25	1	269.49	1	268.50	265.50	0	1,619	0.00%
2024/04/24	0	0.00	6	262.02	270.00	-6	1,624	-0.37%
2024/04/22	14	256.69	1	257.00	253.50	13	1,637	0.80%
2024/04/19	7.2	264.44	1	264.00	263.50	6.2	1,634	0.38%
2024/04/18	9	277.77	7	275.14	277.00	2	1,628	0.13%
2024/04/17	5	286.50	1	291.00	283.00	4	1,626	0.25%
2024/04/16	3	285.67	1	287.00	287.00	2	1,631	0.12%
2024/04/15	38.1	286.99	23	288.58	290.50	15.1	1,633	0.92%
2024/04/12	1.2	295.83	3.2	299.58	295.50	-2	1,622	-0.12%
2024/04/11	4	298.13	0	298.50	299.50	4	1,630	0.24%
2024/04/10	3	301.32	18.1	303.80	303.00	-15	1,666	-0.90%
2024/04/09	36.1	289.63	25	290.54	288.50	11.1	1,652	0.67%
2024/04/08	7.1	281.13	1	279.50	279.50	6.1	1,673	0.36%
2024/04/03	0	0.00	3	283.33	285.50	-3	1,758	-0.17%
2024/04/02	18	286.56	0	0.00	285.50	18	1,910	0.94%
2024/04/01	10.1	291.53	2	291.49	290.50	8.1	1,988	0.41%
2024/03/29	6.1	289.82	6.4	293.50	297.00	-0.4	1,978	-0.02%
2024/03/28	10	285.36	1	284.50	284.50	9	1,954	0.46%
2024/03/27	51.2	290.51	65	290.92	290.00	-13.8	1,973	-0.70%
2024/03/26	88	288.07	46	289.36	290.00	42	1,994	2.11%
2024/03/25	40.3	285.01	56	286.13	285.00	-15.7	2,022	-0.78%
2024/03/22	28.2	277.38	2	276.00	278.50	26.2	2,003	1.31%
2024/03/21	1	267.52	1.2	270.74	267.50	-0.1	1,983	-0.01%
2024/03/20	3	266.00	0	0.00	265.00	3	1,985	0.15%
2024/03/19	3	270.67	2	271.25	268.50	1	1,998	0.05%
2024/03/18	3	271.33	2	272.25	274.00	1	1,995	0.05%
2024/03/15	3	271.83	1	271.97	270.00	2	1,996	0.10%
2024/03/14	5.3	273.46	3.2	274.50	271.50	2.1	1,996	0.11%
2024/03/13	4	277.88	17.8	278.27	277.50	-13.8	2,014	-0.68%
2024/03/12	2.1	282.60	4	285.00	283.00	-1.9	2,028	-0.09%
2024/03/11	4	281.64	2	281.00	280.00	2	2,032	0.10%
2024/03/08	7.4	285.42	4	285.13	280.50	3.4	2,049	0.16%
2024/03/07	3	291.50	3.1	292.99	290.50	-0.1	2,057	0.00%
2024/03/06	5.1	300.02	3.7	300.56	294.50	1.3	2,050	0.07%
2024/03/05	0	0.00	1	305.00	308.00	-1	2,050	-0.05%
2024/03/04	5.2	312.63	6.6	314.91	312.00	-1.4	2,040	-0.07%
2024/03/01	12	315.58	9.1	316.05	315.00	2.9	2,024	0.14%
2024/02/29	8.1	310.51	14.1	310.09	314.00	-6	2,018	-0.30%
2024/02/27	5	305.30	10.1	302.35	303.00	-5.1	2,019	-0.25%
2024/02/26	7	306.86	7.3	307.64	307.00	-0.3	2,099	-0.01%
2024/02/23	3.2	301.61	3.2	301.56	297.00	0	2,083	0.00%
2024/02/22	2.1	296.51	1	296.00	295.00	1.1	2,054	0.05%
2024/02/21	0	293.00	0.2	294.67	295.50	-0.2	2,063	-0.01%
2024/02/20	1.1	295.89	3	296.17	295.50	-1.9	2,093	-0.09%
2024/02/19	3	297.17	11.2	296.79	297.50	-8.2	2,094	-0.39%
2024/02/16	5	281.87	18.1	285.04	288.00	-13	2,067	-0.63%
2024/02/15	0.2	268.07	1	267.00	274.00	-0.9	2,041	-0.04%
2024/02/02	1	263.00	0	0.00	261.50	1	2,052	0.05%
2024/02/01	1	257.03	0	0.00	257.50	1	2,070	0.05%
2024/01/31	2.2	258.03	1.1	259.44	257.00	1.1	2,082	0.05%
2024/01/30	1	258.52	2	260.50	260.50	-1	2,090	-0.05%
2024/01/29	4.2	261.22	2	263.71	261.50	2.2	2,090	0.10%
2024/01/26	14.3	268.53	311.1	271.14	263.00	-296.8	2,083	-14.25%	大賣/鉅額交易
2024/01/25	9	269.16	13	269.81	267.50	-4	2,019	-0.20%
2024/01/24	6	266.35	1	265.00	264.00	5	2,012	0.25%
2024/01/23	1.1	268.37	1	267.00	266.00	0.1	2,010	0.00%
2024/01/22	6.1	262.19	2.2	263.58	263.00	3.9	2,012	0.20%
2024/01/19	12	263.92	8.1	262.07	262.00	3.9	2,003	0.20%
2024/01/17	3.1	278.76	0.2	277.00	275.50	2.9	1,990	0.15%
2024/01/16	8	283.31	5	281.79	280.50	3	1,980	0.15%
2024/01/15	5	291.40	0	0.00	293.00	5	1,949	0.26%
2024/01/12	9.3	294.54	4.2	294.23	292.00	5.1	1,946	0.26%
2024/01/11	53.2	301.92	4.7	301.87	299.00	48.5	1,940	2.50%
2024/01/10	2	297.28	31	296.24	300.00	-29	1,929	-1.50%
2024/01/09	0	292.89	0	0.00	290.00	0	1,913	0.00%
2024/01/08	6	296.08	29	299.50	292.50	-23	1,914	-1.20%
2024/01/05	4	292.00	1.1	291.14	293.00	3	1,946	0.15%
2024/01/04	17	296.94	36.9	300.69	295.50	-19.9	1,922	-1.04%
2024/01/03	4	305.25	13.6	303.95	306.00	-9.6	1,876	-0.51%
2024/01/02	0	309.50	6.2	308.95	309.00	-6.2	1,857	-0.34%
2023/12/29	32	316.05	77	318.79	314.00	-45	1,833	-2.45%
2023/12/28	18.1	312.98	14.6	314.43	319.00	3.5	1,754	0.20%
2023/12/27	19.4	298.32	16.6	297.18	302.50	2.8	1,602	0.18%
2023/12/26	3.1	285.45	1	285.90	284.50	2.1	1,521	0.14%
2023/12/25	11.3	282.70	1.1	284.45	285.50	10.2	1,535	0.67%
2023/12/22	18.1	285.43	9	286.67	285.50	9.1	1,547	0.59%
2023/12/21	6.2	285.21	9.1	285.95	288.00	-2.9	1,516	-0.19%
2023/12/20	8.1	279.90	13.3	279.54	281.50	-5.2	1,479	-0.35%
2023/12/19	2	268.50	2	268.00	267.00	0	1,422	0.00%
2023/12/18	3.1	267.16	0	0.00	266.00	3.1	1,420	0.22%
2023/12/15	0	273.00	4	275.50	272.00	-4	1,428	-0.28%
2023/12/14	14.2	271.42	0.2	269.86	271.00	14	1,441	0.97%
2023/12/12	1	274.50	4	275.38	272.50	-3	1,490	-0.20%
2023/12/11	1.2	277.75	1.1	280.61	275.50	0.1	1,490	0.01%
2023/12/08	53	276.72	4	276.75	277.00	49	1,501	3.26%
2023/12/07	7	270.36	1.1	273.77	268.50	5.9	1,505	0.39%
2023/12/06	1	279.01	0	281.00	278.50	1	1,488	0.07%
2023/12/05	4	281.13	2.1	282.38	277.50	1.9	1,489	0.13%
2023/12/04	4	283.63	9.1	282.87	285.50	-5.1	1,493	-0.34%
2023/12/01	1	279.50	6	280.00	277.50	-5	1,477	-0.34%
2023/11/30	0	280.00	2	281.01	280.50	-2	1,479	-0.14%
2023/11/29	4	276.13	4	277.22	278.00	0	1,495	0.00%
2023/11/28	0	269.00	0	0.00	272.50	0	1,531	0.00%
2023/11/27	3.1	268.02	1	269.50	264.50	2.1	1,533	0.14%
2023/11/24	6	277.00	12.1	278.44	275.50	-6.1	1,528	-0.40%
2023/11/22	5	270.20	7	272.21	271.00	-2	1,401	-0.14%
2023/11/21	4	267.13	0	0.00	267.00	4	1,371	0.29%
2023/11/20	2.1	267.13	5.1	268.04	266.00	-3	1,358	-0.22%
2023/11/17	13.1	268.34	6.6	268.92	267.00	6.5	1,331	0.49%
2023/11/16	7	261.14	7.6	264.87	263.50	-0.6	1,288	-0.04%
2023/11/15	5	258.71	5.3	261.39	260.50	-0.3	1,262	-0.02%
2023/11/14	6	260.66	1	264.50	257.00	5	1,234	0.41%
2023/11/13	6	258.42	13	259.15	261.50	-7	1,216	-0.57%
2023/11/10	6.1	254.20	4	256.25	255.00	2.1	1,196	0.18%
2023/11/09	9	254.72	3.1	254.24	257.00	5.9	1,193	0.50%
2023/11/08	1	253.50	2	256.00	255.00	-1	1,186	-0.08%
2023/11/07	3	254.67	2	257.25	253.00	1	1,177	0.08%
2023/11/06	2	251.75	5	253.00	253.50	-3	1,169	-0.26%
2023/11/03	1	250.99	1	250.00	246.00	0	1,162	0.00%
2023/11/02	1	250.00	1.1	249.78	250.50	-0.1	1,186	-0.01%
2023/11/01	2	247.00	1	247.50	247.50	1	1,182	0.08%
2023/10/31	2	247.75	1	251.00	240.50	1	1,182	0.08%
2023/10/30	0	0.00	2	244.00	247.00	-2	1,188	-0.17%
2023/10/27	3	242.50	1	240.50	240.50	2	1,190	0.17%
2023/10/26	4	246.00	2	248.50	244.00	2	1,195	0.17%
2023/10/25	0	0.00	3	250.33	251.00	-3	1,198	-0.25%
2023/10/24	1	239.50	1	239.00	237.50	0	1,204	0.00%
2023/10/23	0	0.00	0.1	239.00	236.50	-0.1	1,219	0.00%
2023/10/20	4	239.00	0	0.00	241.50	4	1,228	0.33%
2023/10/19	5	242.80	2	242.00	242.00	3	1,240	0.24%
2023/10/18	7	247.00	4	248.99	246.50	3	1,245	0.24%
2023/10/17	2	251.25	2.5	253.79	251.00	-0.5	1,242	-0.04%
2023/10/16	7	250.21	6.4	249.42	248.00	0.6	1,241	0.05%
2023/10/13	3	255.83	8.2	256.10	252.00	-5.2	1,233	-0.42%
2023/10/12	1	249.00	1	245.00	245.00	0	1,192	0.00%
2023/10/11	0.1	249.00	2	249.75	245.50	-2	1,202	-0.16%
2023/10/06	24.3	250.81	10.3	250.16	251.00	14	1,222	1.15%
2023/10/05	7	246.00	5	243.50	247.50	2	1,219	0.16%
2023/10/04	3	236.83	4	236.00	235.00	-1	1,212	-0.08%
2023/10/03	6	245.25	0	0.00	241.00	6	1,224	0.49%
2023/10/02	7	248.79	0	0.00	244.50	7	1,239	0.56%
2023/09/28	4	250.13	5	251.40	246.00	-1	1,247	-0.08%
2023/09/27	4	248.00	6	246.25	248.50	-2	1,239	-0.16%
2023/09/26	0	240.50	0.1	243.00	241.00	-0.1	1,241	-0.01%
2023/09/25	1.1	245.50	5	246.10	244.50	-3.9	1,258	-0.31%
2023/09/22	0	0.00	1	237.50	240.50	-1	1,262	-0.08%
2023/09/21	0	0.00	3	240.17	240.00	-3	1,276	-0.24%
2023/09/20	6.2	241.27	2	242.25	240.00	4.2	1,283	0.33%
2023/09/19	29	249.24	5	252.20	248.00	24	1,286	1.87%
2023/09/18	35.2	251.22	34	252.18	249.00	1.2	1,275	0.09%
2023/09/15	19	250.16	27.2	247.60	249.00	-8.2	1,255	-0.65%
2023/09/14	1	242.00	4	240.50	240.50	-3	1,223	-0.24%
2023/09/13	9	241.94	23	241.46	242.50	-14	1,261	-1.11%
2023/09/12	31	239.97	24	240.92	241.50	7	1,252	0.56%
2023/09/11	7	236.21	6	236.00	232.00	1	1,231	0.08%
2023/09/08	3	232.83	4	233.00	236.00	-1	1,234	-0.08%
2023/09/07	11.1	240.03	11	240.41	236.50	0.1	1,237	0.01%
2023/09/06	5	239.20	2	238.50	238.00	3	1,223	0.25%
2023/09/05	4	236.88	5	238.10	237.00	-1	1,222	-0.08%
2023/09/04	71	236.08	35.3	237.11	236.50	35.7	1,229	2.90%
2023/09/01	1	238.00	2	233.00	238.00	-1	1,206	-0.08%
2023/08/31	2	225.50	1	226.00	222.50	1	1,190	0.08%
2023/08/30	2	222.00	2	220.25	221.50	0	1,200	0.00%
2023/08/29	2	219.50	0	0.00	221.00	2	1,195	0.17%
2023/08/28	3	217.00	1	216.92	216.00	2	1,197	0.17%
2023/08/25	1	211.50	3	213.00	210.50	-2	1,189	-0.17%
2023/08/23	2	211.25	2	211.50	213.50	0	1,230	0.00%
2023/08/21	2	213.75	3	215.33	213.50	-1	1,267	-0.08%
2023/08/18	1.1	217.09	3	217.17	215.00	-1.9	1,276	-0.15%
2023/08/17	5	219.00	7	216.36	220.00	-2	1,286	-0.16%
2023/08/16	3	215.00	3	212.50	214.50	0	1,297	0.00%
2023/08/15	0.3	216.50	1.2	212.67	212.50	-0.9	1,300	-0.07%
2023/08/14	1	214.51	2	215.50	217.00	-1	1,309	-0.08%
2023/08/10	1	220.51	2	221.50	223.00	-1	1,345	-0.07%
2023/08/09	2.1	226.33	6	226.00	224.50	-3.9	1,384	-0.28%
2023/08/08	2.2	228.18	2	225.75	228.50	0.2	1,421	0.01%
2023/08/07	1	236.00	1	237.00	236.50	0	1,422	0.00%
2023/08/04	0.2	237.98	1	235.50	239.00	-0.8	1,448	-0.06%
2023/08/02	2	242.75	1	245.50	239.00	1	1,466	0.07%
2023/08/01	0	0.00	1	246.00	247.50	-1	1,482	-0.07%
2023/07/31	4	249.38	0	0.00	246.50	4	1,479	0.27%
2023/07/28	5.1	251.95	4	252.13	253.00	1.1	1,487	0.07%
2023/07/27	24.4	249.52	27	248.33	248.50	-2.6	1,477	-0.18%
2023/07/26	1.1	235.32	1	234.50	233.50	0.1	1,454	0.01%
2023/07/25	3	242.83	1	243.50	240.00	2	1,455	0.14%
2023/07/24	1.5	239.51	1.2	241.33	240.00	0.3	1,468	0.02%
2023/07/21	1	242.50	1.2	244.17	243.50	-0.2	1,489	-0.01%
2023/07/20	3.1	249.53	2	250.50	248.50	1.1	1,560	0.07%
2023/07/19	0.1	252.00	0	0.00	251.00	0.1	1,584	0.00%
2023/07/18	5	250.20	3	251.17	250.00	2	1,635	0.12%
2023/07/17	7	251.93	6	252.67	253.00	1	1,693	0.06%
2023/07/14	3.2	255.88	3	255.67	257.50	0.2	1,755	0.01%
2023/07/13	1.5	250.49	3	252.83	252.50	-1.5	1,956	-0.08%
2023/07/12	7.1	255.67	13	255.69	255.00	-5.9	2,087	-0.28%
2023/07/11	1	259.50	2.1	261.04	263.50	-1.1	2,091	-0.05%
2023/07/10	0.5	260.01	1	259.00	258.00	-0.5	2,100	-0.02%
2023/07/07	5	273.10	4	277.50	271.50	1	2,094	0.05%
2023/07/06	1	282.52	2	286.00	281.00	-1	2,107	-0.05%
2023/07/05	8.2	288.32	6.2	288.72	287.00	2	2,113	0.10%
2023/07/04	9.1	286.51	0	0.00	285.00	9.1	2,117	0.43%
2023/07/03	1	299.00	3	297.33	298.00	-2	2,099	-0.10%
2023/06/30	4	294.63	2	295.00	293.50	2	2,103	0.10%
2023/06/29	5	300.10	3	297.50	296.00	2	2,117	0.09%
2023/06/28	1	296.00	0	0.00	297.00	1	2,140	0.05%
2023/06/27	40	292.90	39	296.68	292.00	1	2,161	0.05%
2023/06/26	10	290.10	1	292.00	289.00	9	2,174	0.41%
2023/06/21	2	295.00	2	294.75	296.00	0	2,189	0.00%
2023/06/20	12	294.29	9	295.11	294.00	3	2,240	0.13%
2023/06/19	53.2	299.03	32	301.86	297.50	21.2	2,291	0.92%
2023/06/16	2	292.50	1	291.50	290.50	1	2,303	0.04%
2023/06/15	0	0.00	1	292.50	294.50	-1	2,358	-0.04%
2023/06/14	10	293.55	9.1	291.57	292.00	0.9	2,383	0.04%
2023/06/13	1.1	292.52	3.1	293.35	295.00	-2	2,392	-0.08%
2023/06/12	4	286.75	3	289.50	288.50	1	2,407	0.04%
2023/06/08	6.2	282.97	1.1	283.41	281.00	5.1	2,556	0.20%
2023/06/07	1.2	286.65	4	288.37	287.50	-2.8	2,713	-0.10%
2023/06/06	8.4	286.08	0.3	284.60	283.50	8.1	2,720	0.30%
2023/06/05	3	300.50	2.1	299.26	295.00	0.9	2,698	0.03%
2023/06/02	1.1	305.49	0	0.00	304.00	1.1	2,690	0.04%
2023/06/01	0.1	304.50	2	306.50	307.00	-1.9	2,711	-0.07%
2023/05/31	0	305.00	2	304.75	304.00	-2	2,759	-0.07%
2023/05/30	6.1	303.93	3.5	303.29	303.50	2.6	2,811	0.09%
2023/05/29	2.1	303.03	7.1	303.50	303.00	-5	2,820	-0.18%
2023/05/26	7	298.06	2.2	295.85	295.50	4.8	2,829	0.17%
2023/05/25	2.1	297.57	4	296.99	294.00	-1.9	2,847	-0.07%
2023/05/24	3	289.17	2	292.25	295.00	1	2,851	0.04%
2023/05/23	2	293.00	8	293.38	292.50	-6	2,879	-0.21%
2023/05/22	1.5	287.90	5	287.60	291.00	-3.5	2,922	-0.12%
2023/05/19	14.1	285.76	0	0.00	285.50	14.1	2,969	0.48%
2023/05/18	3.2	288.18	10	288.40	286.50	-6.8	2,976	-0.23%
2023/05/17	7	282.14	14.1	286.93	286.00	-7.1	2,991	-0.24%
2023/05/16	5	284.72	1.2	288.58	280.00	3.8	2,985	0.13%
2023/05/15	11.2	289.92	3	284.00	285.00	8.2	2,977	0.27%
2023/05/12	7	286.94	7.5	288.91	301.00	-0.5	2,975	-0.02%
2023/05/11	3.2	295.40	10.4	295.67	290.50	-7.2	3,058	-0.24%
2023/05/10	0	302.47	2.2	301.64	300.50	-2.1	3,132	-0.07%
2023/05/09	0	0.00	1	308.51	310.00	-1	3,126	-0.03%
2023/05/08	4.8	318.09	1	316.50	317.00	3.8	3,123	0.12%
2023/05/05	1.1	309.53	4	309.88	308.50	-2.9	3,141	-0.09%
2023/05/04	0	310.00	0.1	311.00	308.00	0	3,194	0.00%
2023/05/03	1	317.02	2	315.25	315.00	-1	3,230	-0.03%
2023/05/02	1.1	319.65	0.2	321.00	321.00	0.9	3,302	0.03%
2023/04/28	2.1	317.53	4	317.75	315.50	-1.9	3,353	-0.06%
2023/04/27	5.1	314.02	6	313.92	311.50	-0.9	3,380	-0.03%
2023/04/26	6.1	314.48	1.2	315.79	317.50	4.9	3,392	0.15%
2023/04/25	11.2	336.95	6.1	332.85	316.50	5	3,401	0.15%
2023/04/24	10	334.75	10.1	335.91	337.50	0	3,375	0.00%
2023/04/21	6.2	338.94	7	335.43	330.50	-0.8	3,430	-0.02%
2023/04/20	6.2	356.01	11	353.24	346.00	-4.8	3,408	-0.14%
2023/04/19	26.4	360.49	13.4	358.59	361.50	13	3,427	0.38%
2023/04/18	20.5	365.04	21.3	365.34	366.00	-0.7	3,374	-0.02%
2023/04/17	10	341.25	26.6	339.53	342.50	-16.5	3,199	-0.52%
2023/04/14	2	315.75	8	318.38	317.00	-6	3,045	-0.20%
2023/04/13	14.5	312.84	10.1	314.67	310.50	4.4	3,028	0.14%
2023/04/12	7	319.07	5	317.50	318.50	2	3,013	0.07%
2023/04/11	10.2	315.35	9	315.61	319.00	1.2	3,001	0.04%
2023/04/10	5	309.40	4	307.13	308.00	1	2,988	0.03%
2023/04/07	5	311.10	3.1	312.19	310.50	1.9	2,972	0.06%
2023/04/06	1.1	306.06	1.8	305.67	306.00	-0.7	2,958	-0.02%
2023/03/31	12.1	310.47	0	0.00	310.50	12.1	2,955	0.41%
2023/03/30	0.3	317.00	1.1	315.67	315.00	-0.9	2,943	-0.03%
2023/03/29	38.1	312.85	22.2	315.21	316.50	16	2,925	0.55%
2023/03/28	2.6	311.92	1.1	306.95	307.50	1.5	2,909	0.05%
2023/03/27	5.4	321.29	2.2	321.51	318.50	3.2	2,879	0.11%
2023/03/24	0.1	330.21	3	329.83	328.50	-2.9	2,873	-0.10%
2023/03/23	20.3	332.26	18	331.92	327.50	2.3	2,863	0.08%
2023/03/22	8.1	328.92	7.4	330.27	332.00	0.7	2,818	0.03%
2023/03/21	17	325.85	26.3	324.93	322.50	-9.3	2,770	-0.34%
2023/03/20	49	318.06	34.3	320.04	322.50	14.7	2,727	0.54%
2023/03/17	6	307.24	0.3	308.49	309.50	5.7	2,697	0.21%
2023/03/16	2.2	298.90	2.1	299.05	297.00	0.2	2,693	0.01%
2023/03/15	5	306.01	10	303.70	302.00	-5	2,708	-0.18%
2023/03/14	7.6	305.18	10.1	305.01	300.00	-2.5	2,723	-0.09%
2023/03/13	20.1	318.14	11.2	319.63	310.00	8.9	2,779	0.32%
2023/03/10	11.3	320.07	18	322.76	319.00	-6.7	2,777	-0.24%
2023/03/09	16.1	312.06	6	313.00	310.50	10.1	2,657	0.38%
2023/03/08	3	303.67	4	305.62	307.50	-1	2,657	-0.04%
2023/03/07	6.2	308.85	9	309.67	308.50	-2.8	2,678	-0.10%
2023/03/06	2	317.00	9.7	315.71	312.00	-7.7	2,689	-0.29%
2023/03/03	3.2	313.31	3.1	313.36	312.00	0.1	2,713	0.00%
2023/03/02	7	309.30	15	309.70	307.00	-8	2,687	-0.30%
2023/03/01	7	301.50	6	301.51	303.00	1	2,640	0.04%
2023/02/24	4.1	296.21	3	300.36	292.50	1	2,633	0.04%
2023/02/23	7	296.72	6	298.33	296.00	1	2,626	0.04%
2023/02/22	2.2	288.38	2	288.50	288.50	0.2	2,640	0.01%
2023/02/21	2.1	296.02	1	294.00	294.50	1.1	2,661	0.04%
2023/02/20	10	301.95	12.1	304.35	299.50	-2.1	2,665	-0.08%
2023/02/17	7.1	297.32	18.4	293.66	308.00	-11.3	2,688	-0.42%
2023/02/16	9	300.11	5	299.80	300.00	4	2,710	0.15%
2023/02/15	4	292.78	15	293.73	293.50	-11	2,782	-0.39%
2023/02/14	1	303.54	6	304.00	304.50	-5	2,793	-0.18%
2023/02/13	4.1	305.58	8	305.44	301.00	-4	2,855	-0.14%
2023/02/10	10	315.26	5	311.10	309.50	5	2,916	0.17%
2023/02/09	25.1	333.85	51.3	331.60	321.00	-26.3	2,902	-0.90%
2023/02/08	23.5	319.05	17.1	324.47	330.50	6.4	2,813	0.23%
2023/02/07	4.5	311.78	2	307.75	314.50	2.5	2,780	0.09%
2023/02/06	6	308.09	4	307.63	308.50	2	2,810	0.07%
2023/02/03	9.1	309.83	10.1	309.54	306.00	-1	2,808	-0.04%
2023/02/02	19.3	320.45	9	323.17	319.00	10.2	2,777	0.37%
2023/02/01	8	322.29	8	317.44	318.00	0	2,738	0.00%
2023/01/31	20	316.73	11.1	317.22	322.00	8.9	2,715	0.33%
2023/01/30	4.2	310.97	5.3	316.60	319.50	-1.1	2,670	-0.04%
2023/01/17	4.1	288.86	2	288.94	290.50	2.1	2,656	0.08%
2023/01/16	5	282.30	12	282.00	283.00	-7	2,629	-0.27%
2023/01/13	10	277.20	10.1	277.08	274.50	-0.1	2,612	0.00%
2023/01/12	9	289.16	13.1	286.89	281.50	-4	2,586	-0.16%
2023/01/11	15.1	284.10	10.1	285.59	284.00	5	2,544	0.20%
2023/01/10	2	275.00	5.3	276.48	279.50	-3.3	2,488	-0.13%
2023/01/09	3.3	275.37	2	278.70	274.00	1.2	2,478	0.05%
2023/01/06	13	255.00	1.1	264.82	262.50	11.9	2,409	0.49%
2023/01/05	10	254.45	5	255.80	252.50	5	2,411	0.21%
2023/01/04	1	243.02	9	241.56	243.00	-8	2,394	-0.33%
2023/01/03	0.1	238.57	3	238.67	241.00	-2.9	2,415	-0.12%
2022/12/30	0	238.50	0	0.00	237.00	0	2,439	0.00%
2022/12/29	4	234.50	5	235.90	239.50	-1	2,467	-0.04%
2022/12/28	0	240.00	3.5	242.29	238.00	-3.5	2,538	-0.14%
2022/12/27	0	255.50	58	254.29	251.50	-58	2,565	-2.26%
2022/12/26	0.1	254.26	0	0.00	252.00	0.1	2,611	0.00%
2022/12/23	21	257.71	21.4	255.19	256.00	-0.4	2,643	-0.01%
2022/12/22	1	260.99	1.2	261.77	258.50	-0.2	2,654	-0.01%
2022/12/21	2	259.50	2.1	257.29	256.50	0	2,661	0.00%
2022/12/20	3	262.95	2	256.50	255.00	1	2,667	0.04%
2022/12/19	0	0.00	1	262.50	262.50	-1	2,665	-0.04%
2022/12/16	1.2	263.68	0	0.00	264.50	1.2	2,673	0.04%
2022/12/15	0	275.85	0	0.00	274.00	0	2,656	0.00%
2022/12/14	1	275.02	0	0.00	278.50	1	2,663	0.04%
2022/12/13	1.3	269.46	1.1	269.52	271.00	0.2	2,662	0.01%
2022/12/12	1	269.01	1	265.00	273.50	0	2,663	0.00%
2022/12/09	3.1	280.17	8	274.19	271.00	-4.9	2,707	-0.18%
2022/12/08	2.4	279.87	1	277.00	279.00	1.4	2,704	0.05%
2022/12/07	14.4	292.45	6	290.00	284.00	8.4	2,695	0.31%
2022/12/06	12.2	306.79	12	300.16	291.50	0.2	2,679	0.01%
2022/12/05	19.5	320.02	12	314.00	311.00	7.5	2,642	0.28%
2022/12/02	18.1	312.01	27	310.67	307.00	-8.9	2,550	-0.35%
2022/12/01	9.1	297.74	9.8	301.57	306.00	-0.7	2,434	-0.03%
2022/11/30	4	278.75	14	278.04	278.50	-10	2,388	-0.42%
2022/11/29	9.1	277.06	4.3	276.05	276.00	4.8	2,387	0.20%
2022/11/28	4	277.25	6.2	274.82	277.50	-2.2	2,361	-0.09%
2022/11/25	15	275.30	8	273.57	270.50	7	2,358	0.30%
2022/11/24	3.2	264.91	2	264.75	270.00	1.2	2,313	0.05%
2022/11/23	2.1	262.15	4	259.38	259.00	-1.9	2,296	-0.08%
2022/11/22	1.1	262.88	2	264.75	262.00	-0.9	2,302	-0.04%
2022/11/21	3	266.83	7	264.29	260.00	-4	2,298	-0.17%
2022/11/18	6.1	276.30	3.1	279.58	270.50	3	2,286	0.13%
2022/11/17	18.5	278.21	34	279.85	284.00	-15.5	2,272	-0.68%
2022/11/16	5	279.50	6	275.42	277.00	-1	2,242	-0.04%
2022/11/15	9	277.33	17.2	276.08	276.00	-8.2	2,227	-0.37%
2022/11/14	26.1	276.11	22.3	276.01	278.00	3.8	2,180	0.17%
2022/11/11	49.3	268.94	40.2	268.65	270.00	9.1	2,122	0.43%
2022/11/10	28	253.34	11.9	252.13	250.00	16.1	2,066	0.78%
2022/11/09	8.1	251.05	13	246.35	252.50	-5	2,120	-0.23%
2022/11/08	34.3	253.40	12	249.54	237.50	22.3	2,075	1.07%
2022/11/07	2	246.04	13	248.88	248.00	-11	2,043	-0.54%
2022/11/04	4	250.36	3	252.00	251.00	1	2,036	0.05%
2022/11/03	10.2	258.17	7	250.50	253.50	3.2	2,006	0.16%
2022/11/02	19.4	251.64	23.1	252.03	248.50	-3.8	1,952	-0.19%
2022/11/01	4	239.00	2.2	236.27	235.00	1.8	1,918	0.09%
2022/10/31	4.2	235.63	5	233.00	232.00	-0.8	1,921	-0.04%
2022/10/28	7.1	232.99	0	0.00	232.00	7.1	1,943	0.37%
2022/10/27	6	242.42	7	242.29	242.50	-1	1,979	-0.05%
2022/10/26	3	238.64	1	237.00	232.00	2	1,988	0.10%
2022/10/25	3	241.33	1.5	235.50	236.00	1.5	1,963	0.08%
2022/10/24	0	0.00	3	251.50	251.50	-3	1,932	-0.16%
2022/10/21	1.6	242.06	1	237.50	229.00	0.6	1,938	0.03%
2022/10/20	11.3	241.57	11	236.64	240.00	0.3	1,934	0.02%
2022/10/19	1	245.00	0	0.00	241.50	1	1,942	0.05%
2022/10/18	6.1	246.88	4	245.50	246.50	2.1	1,940	0.11%
2022/10/17	6.1	233.16	1	230.00	244.00	5.1	1,964	0.26%
2022/10/14	0.1	233.00	0	0.00	237.50	0.1	1,995	0.01%
2022/10/13	5.2	224.87	2	227.50	216.00	3.2	2,033	0.16%
2022/10/12	3	234.17	3	233.67	235.00	0	2,018	0.00%
2022/10/11	3	233.34	1	234.00	232.00	2	2,042	0.10%
2022/10/07	3	254.97	0	0.00	252.00	3	2,044	0.15%
2022/10/06	1	264.00	1	268.50	264.50	0	2,049	0.00%
2022/10/05	9	273.83	12	271.38	264.50	-3	2,044	-0.15%
2022/10/04	2	262.25	10	257.05	269.50	-8	1,999	-0.40%
2022/10/03	23.3	247.91	19.3	245.70	245.00	4.1	1,982	0.20%
2022/09/30	2	232.28	7.1	227.56	242.50	-5.1	1,964	-0.26%
2022/09/29	0	0.00	0	221.00	220.50	0	1,991	0.00%
2022/09/28	1	228.00	1	222.46	216.50	0	2,020	0.00%
2022/09/27	0	0.00	1	232.50	235.50	-1	2,065	-0.05%
2022/09/26	0.2	235.14	0.3	243.72	231.50	-0.1	2,093	0.00%
2022/09/23	1.1	257.20	55	256.04	252.00	-53.9	2,102	-2.56%
2022/09/22	4	257.63	0	0.00	260.50	4	2,108	0.19%
2022/09/21	1.1	273.67	0.1	270.00	265.00	1	2,119	0.05%
2022/09/20	0.1	273.59	0	0.00	273.50	0.1	2,129	0.01%
2022/09/19	1.2	269.25	0	0.00	268.00	1.2	2,141	0.06%
2022/09/16	1.8	270.69	0.1	274.00	276.00	1.7	2,137	0.08%
2022/09/15	8	267.31	10.1	267.14	266.50	-2.1	2,095	-0.10%
2022/09/14	3.2	257.81	9.6	254.16	257.50	-6.4	2,078	-0.31%
2022/09/12	0	268.00	10	269.30	267.50	-10	2,064	-0.48%
2022/09/08	1	263.50	1.1	263.39	266.50	-0.1	2,071	0.00%
2022/09/07	0	261.50	4	257.50	261.00	-4	2,083	-0.19%
2022/09/06	1	264.03	8	267.69	263.00	-7	2,086	-0.34%
2022/09/05	5	275.10	9.8	273.80	268.50	-4.8	2,101	-0.23%
2022/09/02	2	288.00	0	0.00	286.00	2	2,092	0.10%
2022/09/01	3.1	289.62	1	287.00	287.00	2.1	2,098	0.10%
2022/08/31	0	298.00	2	299.28	301.50	-2	2,087	-0.10%
2022/08/30	2.1	297.97	0	0.00	297.00	2.1	2,088	0.10%
2022/08/29	2.1	300.37	8	300.69	300.00	-5.9	2,120	-0.28%
2022/08/26	2.1	318.30	5.1	324.97	316.50	-3	2,108	-0.14%
2022/08/25	1.1	319.98	6	321.17	320.00	-4.9	2,111	-0.23%
2022/08/24	7.2	321.65	18	321.61	315.00	-10.8	2,187	-0.50%
2022/08/23	7.7	322.13	29.2	321.46	318.50	-21.5	2,207	-0.97%
2022/08/22	6	322.08	41	322.05	322.00	-35	2,237	-1.56%
2022/08/19	5	327.88	4.3	325.32	324.00	0.7	2,239	0.03%
2022/08/18	12.1	316.12	5.2	318.38	323.50	6.9	2,217	0.31%
2022/08/17	5.1	314.67	8.5	311.26	314.00	-3.3	2,197	-0.15%
2022/08/16	136.2	322.61	8	324.63	313.50	128.2	2,177	5.89%	大買/鉅額交易
2022/08/15	1	312.50	3.3	314.30	319.00	-2.3	2,091	-0.11%
2022/08/12	11.6	288.43	15	289.93	290.00	-3.4	2,072	-0.17%
2022/08/11	2.2	302.60	4	300.25	299.00	-1.8	2,040	-0.09%
2022/08/10	1.1	291.46	2	290.50	289.50	-0.9	2,043	-0.04%
2022/08/09	3	292.16	2	294.00	296.50	1	2,047	0.05%
2022/08/08	6	289.42	7	287.36	295.00	-1	2,056	-0.05%
2022/08/05	14.4	288.49	0	0.00	291.00	14.4	2,059	0.70%
2022/08/04	2	283.53	3.1	289.12	283.50	-1	2,049	-0.05%
2022/08/03	7.1	286.49	57	291.99	286.00	-49.9	2,019	-2.47%
2022/08/02	4.2	305.15	8.5	303.71	299.50	-4.3	1,976	-0.22%
2022/08/01	3.1	330.00	0	0.00	328.00	3.1	1,940	0.16%
2022/07/29	3.3	335.46	3	332.50	330.00	0.3	1,940	0.02%
2022/07/28	4	345.12	4	331.38	327.50	0	1,944	0.00%
2022/07/27	1.1	335.58	4.3	332.79	337.00	-3.2	1,928	-0.17%
2022/07/26	3.1	333.98	4	337.75	330.00	-1	1,919	-0.05%
2022/07/25	6.1	350.00	4	347.63	345.00	2.1	1,906	0.11%
2022/07/22	9.1	361.71	1	353.53	355.00	8.1	1,904	0.42%
2022/07/21	9	355.73	14	357.18	365.00	-5	1,867	-0.27%
2022/07/20	8.1	349.08	7	342.21	338.50	1.1	1,820	0.06%
2022/07/19	8.1	340.70	2	340.50	339.00	6.1	1,777	0.34%
2022/07/18	2.2	348.53	4	351.38	347.00	-1.9	1,785	-0.10%
2022/07/15	8	330.88	5	331.40	331.50	3	1,743	0.17%
2022/07/14	2.2	328.18	0	0.00	334.50	2.2	1,723	0.13%
2022/07/13	1.1	330.09	3	325.67	325.00	-1.9	1,702	-0.11%
2022/07/12	7.1	320.64	7	324.07	315.00	0.1	1,697	0.01%
2022/07/11	8.1	348.68	0	0.00	340.50	8.1	1,686	0.48%
2022/07/08	7	369.00	7	374.71	365.00	0	1,677	0.00%
2022/07/07	3.1	353.32	214	361.22	362.00	-211	1,654	-12.75%	大賣/鉅額交易
2022/07/06	1.2	352.48	1.1	349.18	346.00	0.1	1,607	0.00%
2022/07/05	2.2	384.53	3.1	379.23	381.00	-0.9	1,568	-0.06%
2022/07/04	8.9	412.20	12	384.17	379.00	-3.1	1,520	-0.20%
2022/07/01	13	439.49	8	443.80	416.00	5	1,491	0.33%
2022/06/30	10	460.05	10.2	461.68	451.50	-0.2	1,466	-0.02%
2022/06/29	62	493.07	6.1	489.84	485.00	55.9	1,452	3.85%
2022/06/28	21	489.81	30	484.58	490.00	-9	1,436	-0.63%
2022/06/27	16	476.89	11	480.05	484.50	5	1,417	0.35%
2022/06/24	9	447.83	9	447.83	445.00	0	1,403	0.00%
2022/06/23	8	433.69	6.5	436.44	443.00	1.5	1,400	0.11%
2022/06/22	4	431.62	2	426.00	427.00	2	1,409	0.14%
2022/06/21	8.1	426.40	7	433.71	441.50	1.1	1,402	0.08%
2022/06/20	4	430.36	9.1	429.04	417.50	-5.1	1,407	-0.36%
2022/06/17	17.3	437.77	9.1	438.08	440.00	8.2	1,430	0.57%
2022/06/16	28.4	464.65	12	464.54	444.00	16.4	1,450	1.13%
2022/06/15	3.1	467.17	2	462.50	460.50	1.1	1,458	0.08%
2022/06/14	16.1	473.12	7.7	463.04	468.00	8.4	1,475	0.57%
2022/06/13	6.4	488.52	10.1	494.33	480.50	-3.7	1,462	-0.25%
2022/06/10	12.1	525.66	5	526.00	520.00	7.1	1,461	0.48%
2022/06/09	3	542.28	7	541.14	535.00	-4	1,466	-0.27%
2022/06/08	4.2	562.12	28	551.39	548.00	-23.9	1,485	-1.61%
2022/06/07	22	568.04	5	559.40	558.00	17	1,488	1.14%
2022/06/06	4	557.25	3	558.00	559.00	1	1,451	0.07%
2022/06/02	6.2	576.10	5.1	568.50	571.00	1.1	1,460	0.08%
2022/06/01	23.1	601.35	10	598.40	584.00	13.1	1,461	0.90%
2022/05/31	5.3	593.54	17.3	573.62	612.00	-12	1,388	-0.86%
2022/05/30	5.3	568.31	8	572.74	557.00	-2.8	1,346	-0.20%
2022/05/27	9	524.00	28.4	525.01	542.00	-19.4	1,302	-1.49%
2022/05/26	18	498.31	3	499.17	493.50	15	1,279	1.17%
2022/05/25	2	497.96	5	501.99	506.00	-3	1,278	-0.24%
2022/05/24	2.1	494.45	3	492.85	489.50	-0.9	1,286	-0.07%
2022/05/23	30	521.83	5	519.59	511.00	25	1,288	1.94%
2022/05/20	10	525.38	3	528.00	515.00	7	1,288	0.55%
2022/05/19	6	507.68	4	521.33	527.00	2	1,283	0.15%
2022/05/18	32	520.37	9	519.00	521.00	23	1,278	1.80%
2022/05/17	5	487.70	12	496.63	503.00	-7	1,257	-0.56%
2022/05/16	9.1	489.63	7	492.04	481.50	2.1	1,251	0.17%
2022/05/13	8	480.69	9.1	483.44	482.00	-1.1	1,232	-0.09%
2022/05/12	4.1	460.06	2.1	450.01	456.00	2	1,223	0.16%
2022/05/11	4	453.08	1	453.00	452.00	3	1,214	0.25%
2022/05/10	1	444.42	2	418.11	445.00	-1	1,215	-0.08%
2022/05/09	4.8	437.37	6	440.33	433.00	-1.2	1,210	-0.10%
2022/05/06	14	463.14	5	463.40	457.00	9	1,215	0.74%
2022/05/05	3.1	484.62	6	485.08	486.50	-2.9	1,243	-0.23%
2022/05/04	1	452.05	1	453.00	452.00	0	1,253	0.00%
2022/05/03	0	461.00	1	460.00	460.50	-1	1,280	-0.08%
2022/04/29	2	477.42	2.1	470.50	468.00	0	1,290	0.00%
2022/04/28	2	462.50	1.1	473.66	466.50	0.9	1,324	0.07%
2022/04/27	2	446.27	5.5	451.76	460.00	-3.4	1,350	-0.26%
2022/04/26	4	472.01	3.1	472.66	470.00	1	1,350	0.07%
2022/04/25	4.1	490.23	6.1	490.74	485.00	-2	1,360	-0.15%
2022/04/22	3.2	501.79	2.5	507.64	509.00	0.6	1,379	0.05%
2022/04/21	1	537.00	0.1	535.67	532.00	0.9	1,366	0.06%
2022/04/20	0.1	527.00	0.1	527.00	527.00	0	1,394	0.00%
2022/04/19	4.1	529.47	1.1	522.47	521.00	3	1,394	0.22%
2022/04/18	2.2	532.28	3	544.67	530.00	-0.8	1,389	-0.06%
2022/04/15	4	582.25	1	591.00	560.00	3	1,372	0.22%
2022/04/14	2	594.01	0.2	595.12	597.00	1.8	1,369	0.13%
2022/04/13	2.4	572.74	2	575.54	568.00	0.4	1,354	0.03%
2022/04/12	1.2	556.97	1.5	555.56	572.00	-0.2	1,347	-0.02%
2022/04/11	2	553.00	2	563.96	549.00	0	1,340	0.00%
2022/04/08	4.1	573.17	2.2	566.57	565.00	1.9	1,334	0.14%
2022/04/07	3.1	613.85	0.8	609.00	592.00	2.3	1,321	0.17%
2022/04/06	0.1	612.32	3	609.00	608.00	-2.9	1,335	-0.21%
2022/04/01	0.2	628.42	4.1	640.95	628.00	-3.9	1,333	-0.29%
2022/03/31	8.8	635.30	3	636.33	635.00	5.8	1,331	0.44%
2022/03/30	3	643.72	3	649.01	639.00	0	1,332	0.00%
2022/03/29	4.1	641.45	4	640.00	638.00	0.1	1,322	0.00%
2022/03/28	3	648.01	2	648.51	642.00	1	1,312	0.08%
2022/03/25	3	662.67	5.6	666.46	666.00	-2.6	1,302	-0.20%
2022/03/24	4.5	637.00	1.1	642.60	637.00	3.4	1,279	0.27%
2022/03/23	63	643.56	6.3	640.67	637.00	56.8	1,273	4.46%
2022/03/22	10.9	632.21	8	629.63	627.00	2.9	1,256	0.23%
2022/03/21	24.1	626.33	9.9	628.92	641.00	14.2	1,225	1.16%
2022/03/18	5.2	584.52	1	562.35	583.00	4.2	1,201	0.35%
2022/03/17	3.4	562.35	3.1	580.99	561.00	0.3	1,177	0.02%
2022/03/16	3.1	542.91	1	540.00	551.00	2	1,152	0.18%
2022/03/15	4.4	549.78	2.2	555.66	530.00	2.1	1,143	0.19%
2022/03/14	4.5	583.44	0.7	581.56	576.00	3.8	1,137	0.34%
2022/03/11	9.6	612.24	2.2	605.82	610.00	7.4	1,121	0.66%
2022/03/10	2.1	633.52	3.3	649.16	661.00	-1.2	1,093	-0.11%
2022/03/09	2.8	615.55	0.5	604.00	601.00	2.3	1,087	0.21%
2022/03/08	2.4	632.19	1.4	607.10	610.00	1.1	1,091	0.10%
2022/03/07	0.6	650.58	0.5	654.60	646.00	0	1,075	0.00%
2022/03/04	8.6	736.21	2	742.00	713.00	6.6	1,059	0.62%
2022/03/03	10.2	773.12	0	0.00	760.00	10.2	1,044	0.98%
2022/03/02	3	782.99	0	785.00	786.00	3	1,036	0.29%
2022/03/01	10	784.03	6.1	796.89	786.00	4	1,045	0.38%
2022/02/25	36.1	782.67	0.1	786.00	776.00	36	1,047	3.44%
2022/02/24	4.1	773.59	7.1	779.75	765.00	-3	1,045	-0.29%
2022/02/23	13.1	794.08	2	792.12	790.00	11	1,024	1.08%
2022/02/22	11	792.45	7.1	794.28	813.00	3.9	1,010	0.39%
2022/02/21	2.2	802.35	1.3	808.64	808.00	0.8	1,005	0.08%
2022/02/18	5.4	808.96	3.5	800.03	808.00	1.9	999	0.19%
2022/02/17	0	0.00	2.2	760.19	761.00	-2.2	994	-0.22%
2022/02/16	0.2	764.86	0.2	759.76	751.00	0	999	0.00%
2022/02/15	1	729.76	0.2	730.00	723.00	0.8	1,004	0.08%
2022/02/14	1.8	725.97	2.1	740.38	714.00	-0.3	1,020	-0.03%
2022/02/11	5.4	769.62	0.3	781.94	771.00	5.2	1,008	0.51%
2022/02/10	4.2	783.91	4.1	793.41	783.00	0.1	1,004	0.01%
2022/02/09	3.1	795.14	3.4	795.82	810.00	-0.3	997	-0.03%
2022/02/08	0.8	792.03	0.5	791.56	772.00	0.3	990	0.03%
2022/02/07	2.6	773.44	2	772.00	809.00	0.6	991	0.06%
2022/01/26	4.8	816.87	8	811.63	814.00	-3.2	955	-0.34%
2022/01/25	12.4	891.83	4	906.01	864.00	8.4	932	0.90%
2022/01/24	3.2	951.40	5.1	960.53	960.00	-1.9	913	-0.21%
2022/01/21	3	976.68	2.6	981.46	971.00	0.5	908	0.05%
2022/01/20	2.3	916.30	6	973.67	983.00	-3.7	879	-0.42%
2022/01/19	6	876.83	5.2	876.64	894.00	0.8	845	0.09%
2022/01/18	2.1	870.97	3.2	871.29	864.00	-1.1	841	-0.14%
2022/01/17	1	831.27	5.3	840.63	864.00	-4.3	833	-0.51%
2022/01/14	4.5	784.48	2.1	797.79	800.00	2.4	828	0.29%
2022/01/13	13.4	796.14	5.1	799.84	800.00	8.2	819	1.01%