力智 (6719)-元大券商分點個股進出

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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	17.3	226.19	11	225.93	226.00	6.3	446	1.41%
2024/11/19	3.8	222.10	16.3	222.91	224.50	-12.6	449	-2.80%
2024/11/18	4	221.75	5.3	221.39	220.00	-1.3	451	-0.29%
2024/11/15	7	223.29	40.8	223.07	224.00	-33.8	455	-7.41%
2024/11/14	15	223.07	17.9	222.78	220.50	-2.9	466	-0.61%
2024/11/13	5	227.40	8.1	227.53	226.50	-3.1	487	-0.63%
2024/11/12	15.6	228.01	22.2	229.28	228.00	-6.7	493	-1.35%
2024/11/11	11	229.73	14.6	230.09	230.00	-3.6	493	-0.72%
2024/11/08	11	232.00	15.1	233.70	231.00	-4.1	498	-0.83%
2024/11/07	6.3	234.77	10.8	234.77	235.00	-4.4	509	-0.87%
2024/11/06	17	232.26	24.6	232.26	231.00	-7.6	525	-1.45%
2024/11/05	37	233.89	40.9	233.65	233.50	-3.9	544	-0.72%
2024/11/04	18	240.00	20.4	239.84	239.50	-2.4	555	-0.44%
2024/11/01	7	245.07	10.4	244.74	245.00	-3.4	576	-0.60%
2024/10/30	4.3	248.26	7.1	248.68	247.50	-2.8	586	-0.48%
2024/10/29	15	244.67	17.9	244.21	244.00	-2.9	592	-0.50%
2024/10/28	10.2	250.81	13.2	250.81	250.00	-3	589	-0.51%
2024/10/25	4	252.50	46.9	251.12	252.50	-42.9	592	-7.23%
2024/10/24	9	254.11	17	253.85	252.00	-8	599	-1.33%
2024/10/23	1.5	257.86	6.3	257.57	256.50	-4.8	604	-0.79%
2024/10/22	13	259.35	23	259.57	258.00	-10	611	-1.64%
2024/10/21	30.9	260.29	34.5	261.83	263.50	-3.6	628	-0.56%
2024/10/18	10	251.95	40	253.90	250.50	-30	627	-4.78%
2024/10/17	15.9	258.95	17	258.09	256.50	-1.1	643	-0.18%
2024/10/16	12	255.08	10.7	254.76	255.00	1.3	655	0.20%
2024/10/15	25	261.10	25.9	260.59	257.50	-0.9	675	-0.14%
2024/10/14	2	253.22	4.6	253.14	253.50	-2.6	670	-0.39%
2024/10/11	3.1	254.05	4	253.13	253.00	-1	691	-0.14%
2024/10/09	4	259.07	9.1	256.31	253.00	-5.1	701	-0.72%
2024/10/08	11.5	258.20	17	257.46	258.00	-5.5	707	-0.78%
2024/10/07	10.2	257.78	9.3	255.71	259.00	0.9	721	0.13%
2024/10/04	10.5	252.39	15.7	252.04	253.00	-5.2	720	-0.72%
2024/10/01	7.3	251.09	10.1	250.70	251.00	-2.8	724	-0.38%
2024/09/30	7.5	251.22	8	251.38	248.00	-0.5	734	-0.07%
2024/09/27	85.7	257.52	29.6	257.83	253.50	56.1	735	7.63%
2024/09/26	54.6	253.81	20	253.45	253.50	34.6	727	4.76%
2024/09/25	8	247.12	10	246.80	248.50	-2	727	-0.27%
2024/09/24	8	243.74	8.9	244.32	242.50	-0.9	728	-0.12%
2024/09/23	8	244.88	8.3	246.09	245.50	-0.3	735	-0.04%
2024/09/20	12.1	244.59	25.2	242.51	239.00	-13.1	735	-1.77%
2024/09/19	3	237.50	5.1	237.29	238.00	-2.1	733	-0.28%
2024/09/18	5	236.40	10.9	237.06	233.50	-5.9	743	-0.80%
2024/09/16	2	240.50	2	238.75	238.00	0	757	0.00%
2024/09/13	1	238.00	5	239.40	240.50	-4	778	-0.51%
2024/09/12	3	240.67	4	240.50	240.50	-1	801	-0.12%
2024/09/11	1.5	237.16	3	236.50	235.50	-1.5	810	-0.19%
2024/09/10	1	236.00	6	238.67	236.00	-5	823	-0.61%
2024/09/09	56.1	235.27	23	233.24	240.00	33.1	840	3.94%
2024/09/06	3	236.00	10.1	236.56	237.00	-7.1	852	-0.83%
2024/09/05	11	239.23	16.8	238.68	235.50	-5.8	857	-0.68%
2024/09/04	32	239.39	42.8	239.91	238.50	-10.8	871	-1.23%
2024/09/03	8	253.63	8.3	252.78	249.50	-0.3	887	-0.04%
2024/09/02	0	253.50	0	0.00	252.50	0	892	0.00%
2024/08/30	7	260.50	4	259.38	257.00	3	899	0.33%
2024/08/29	1.1	256.88	2	254.75	257.00	-0.9	909	-0.10%
2024/08/28	12	257.12	13	256.54	255.50	-1	923	-0.11%
2024/08/27	18.2	259.28	19	260.26	259.00	-0.8	944	-0.09%
2024/08/26	61.2	264.33	62.9	264.27	262.50	-1.7	960	-0.18%
2024/08/23	4	247.88	12	246.42	249.50	-8	992	-0.81%
2024/08/22	1	248.50	12.2	248.63	247.00	-11.2	1,113	-1.01%
2024/08/21	6	245.25	13	245.27	246.00	-7	1,232	-0.57%
2024/08/20	2	246.75	0	0.00	246.50	2	1,284	0.16%
2024/08/19	6	245.75	6	245.67	245.00	0	1,303	0.00%
2024/08/16	14	243.75	15	243.82	243.00	-1	1,348	-0.08%
2024/08/15	57	243.00	44.8	241.90	241.00	12.2	1,396	0.88%
2024/08/14	10	234.75	9.6	235.24	236.50	0.5	1,376	0.03%
2024/08/13	6	229.25	6.3	228.31	229.50	-0.2	1,373	-0.02%
2024/08/12	13	228.00	11.3	228.68	228.50	1.7	1,379	0.12%
2024/08/09	26	222.79	36.6	223.57	223.50	-10.6	1,373	-0.77%
2024/08/08	48	215.81	368.6	216.30	214.50	-320.6	1,359	-23.58%	大賣/鉅額交易
2024/08/07	94	221.39	276.6	222.48	222.00	-182.6	1,344	-13.58%	大賣/鉅額交易
2024/08/06	85.2	219.17	85.1	220.13	220.00	0.1	1,322	0.01%
2024/08/05	53	229.71	60.1	231.14	225.00	-7.1	1,308	-0.54%
2024/08/02	20	251.95	22.7	253.68	249.00	-2.7	1,288	-0.21%
2024/08/01	5	260.90	6.1	261.82	261.00	-1.1	1,290	-0.08%
2024/07/31	2	259.75	2.7	261.01	258.00	-0.7	1,302	-0.05%
2024/07/30	9.8	256.26	53.9	254.15	259.50	-44.1	1,304	-3.38%
2024/07/29	11	257.82	16	258.72	254.00	-5	1,302	-0.38%
2024/07/26	18	259.97	27.9	260.48	261.50	-9.9	1,300	-0.76%
2024/07/23	13	269.00	48.9	271.64	268.00	-35.9	1,297	-2.76%
2024/07/22	57	270.73	75.6	273.01	270.00	-18.6	1,313	-1.42%
2024/07/19	17	288.85	15.9	289.78	283.00	1.1	1,305	0.08%
2024/07/18	11	288.64	27.5	288.61	286.00	-16.5	1,314	-1.25%
2024/07/17	27	298.39	9	297.11	296.50	18	1,303	1.38%
2024/07/16	35.5	297.42	35	296.67	292.50	0.5	1,299	0.04%
2024/07/15	0	0.00	3.4	290.07	288.50	-3.4	1,300	-0.26%
2024/07/12	22	295.00	28.2	292.55	292.00	-6.2	1,320	-0.47%
2024/07/11	6	286.50	13	286.69	288.50	-7	1,327	-0.53%
2024/07/10	6	283.92	6.2	285.44	282.50	-0.2	1,331	-0.01%
2024/07/09	23	285.04	23.5	284.28	287.50	-0.5	1,366	-0.04%
2024/07/08	7	284.29	13.8	283.75	285.50	-6.8	1,368	-0.50%
2024/07/05	10	283.40	11.8	283.53	285.00	-1.8	1,384	-0.13%
2024/07/04	12	283.13	15.7	284.45	282.50	-3.7	1,431	-0.26%
2024/07/03	8	285.44	16	284.40	284.00	-8	1,443	-0.56%
2024/07/02	7	282.71	9.7	284.46	282.00	-2.7	1,450	-0.19%
2024/07/01	15.3	286.72	13.1	287.88	284.50	2.2	1,450	0.15%
2024/06/28	10.1	287.91	9.2	288.31	289.00	0.9	1,453	0.06%
2024/06/27	21	284.67	21.9	286.53	283.50	-0.9	1,467	-0.06%
2024/06/26	8	289.31	19.1	289.99	289.00	-11.1	1,496	-0.74%
2024/06/25	13	289.38	65.3	288.77	290.00	-52.3	1,508	-3.47%
2024/06/24	4.3	296.08	8.3	295.38	292.50	-4	1,524	-0.26%
2024/06/21	15	298.00	21.5	299.16	298.00	-6.5	1,546	-0.42%
2024/06/20	42.5	304.57	36.5	303.26	302.00	6	1,558	0.39%
2024/06/19	32	300.05	28.4	301.52	298.00	3.6	1,566	0.23%
2024/06/18	1.5	297.50	1.5	298.67	298.50	0	1,549	0.00%
2024/06/17	3	302.17	4.1	301.41	298.50	-1.1	1,548	-0.07%
2024/06/14	49.7	301.17	15.4	301.85	299.50	34.3	1,547	2.22%
2024/06/13	4.1	293.99	3.8	296.67	297.00	0.2	1,534	0.02%
2024/06/12	3	289.50	4.3	290.50	290.00	-1.3	1,527	-0.09%
2024/06/11	23	290.76	26.6	292.35	288.50	-3.6	1,533	-0.24%
2024/06/07	38.3	298.42	27.6	295.96	298.50	10.7	1,533	0.70%
2024/06/06	23	287.63	26.4	288.52	285.50	-3.4	1,517	-0.22%
2024/06/05	17	289.50	14.1	290.03	288.00	2.9	1,518	0.19%
2024/06/04	7	293.43	11.1	293.36	291.00	-4.1	1,531	-0.27%
2024/06/03	28	295.88	38.4	295.44	292.50	-10.4	1,535	-0.68%
2024/05/31	32	298.30	59	299.41	295.50	-27	1,554	-1.74%
2024/05/30	30.8	302.31	40.5	302.13	302.00	-9.7	1,555	-0.63%
2024/05/29	106.9	310.07	137.3	310.06	306.00	-30.4	1,563	-1.94%	大買/大賣/
2024/05/28	259.6	302.07	227.9	302.24	314.50	31.7	1,530	2.07%	大買/大賣/
2024/05/27	346.2	294.77	507.2	294.98	286.00	-160.9	1,451	-11.08%	大買/大賣/鉅額交易
2024/05/24	201.4	298.82	81	297.54	300.00	120.4	1,362	8.84%	大買/鉅額交易
2024/05/23	30.1	287.95	38.3	287.82	288.50	-8.3	1,355	-0.61%
2024/05/22	158	290.33	86	289.97	288.50	72	1,380	5.21%	大買/
2024/05/21	152.9	280.06	79	279.47	282.00	73.9	1,353	5.46%	大買/
2024/05/20	6	269.83	2.3	269.96	268.00	3.7	1,310	0.29%
2024/05/17	3	269.83	4.4	271.09	270.50	-1.4	1,334	-0.11%
2024/05/16	7	271.07	7	271.21	270.50	0	1,390	0.00%
2024/05/15	6.6	266.52	5.6	268.56	266.00	1	1,437	0.07%
2024/05/14	2	266.50	2.4	265.69	267.00	-0.4	1,462	-0.03%
2024/05/13	3	262.33	19.3	262.37	263.50	-16.3	1,470	-1.11%
2024/05/10	11	263.45	21.3	263.89	264.00	-10.3	1,477	-0.69%
2024/05/09	5	267.60	48.7	266.94	266.50	-43.7	1,478	-2.96%
2024/05/08	6	268.83	6.3	269.86	271.00	-0.3	1,486	-0.02%
2024/05/07	8	269.69	8.2	270.03	272.00	-0.1	1,498	-0.01%
2024/05/06	33	265.67	196.8	265.31	264.00	-163.8	1,498	-10.93%	大賣/鉅額交易
2024/05/03	13	272.46	23.3	272.95	270.50	-10.3	1,550	-0.66%
2024/05/02	7	273.07	6.7	272.92	274.00	0.3	1,563	0.02%
2024/04/30	6	274.08	8.1	273.36	274.00	-2.1	1,573	-0.14%
2024/04/29	10	271.95	10	272.30	272.50	0	1,579	0.00%
2024/04/26	30.2	272.41	60.7	271.23	271.00	-30.5	1,594	-1.91%
2024/04/25	26	267.88	41.9	267.94	265.50	-15.9	1,619	-0.98%
2024/04/24	88.9	268.19	126.5	269.13	270.00	-37.5	1,624	-2.31%	大賣/
2024/04/23	23	254.78	55.7	254.73	253.50	-32.7	1,609	-2.03%
2024/04/22	30	258.90	30.4	260.51	253.50	-0.4	1,637	-0.02%
2024/04/19	62.6	264.64	72	265.94	263.50	-9.4	1,634	-0.57%
2024/04/18	46	276.85	47.1	277.91	277.00	-1.1	1,628	-0.07%
2024/04/17	46.2	288.32	47.7	288.36	283.00	-1.5	1,626	-0.09%
2024/04/16	29	286.91	28.9	287.84	287.00	0.1	1,631	0.00%
2024/04/15	76	285.57	84.1	287.73	290.50	-8.1	1,633	-0.49%
2024/04/12	99.2	298.23	21.8	299.84	295.50	77.4	1,622	4.77%
2024/04/11	79.5	299.02	34	298.40	299.50	45.5	1,630	2.79%
2024/04/10	143.6	301.92	121	302.14	303.00	22.6	1,666	1.36%	大買/大賣/
2024/04/09	50.9	288.92	39.4	289.65	288.50	11.6	1,652	0.70%
2024/04/08	4.1	279.89	8.9	281.25	279.50	-4.8	1,673	-0.29%
2024/04/03	10.1	283.29	11	283.91	285.50	-0.9	1,758	-0.05%
2024/04/02	21	288.40	24.2	288.36	285.50	-3.2	1,910	-0.17%
2024/04/01	20.1	291.72	23.4	292.37	290.50	-3.4	1,988	-0.17%
2024/03/29	98	292.60	84.7	291.51	297.00	13.3	1,978	0.67%
2024/03/28	10	285.40	8.7	286.14	284.50	1.3	1,954	0.07%
2024/03/27	29.1	290.96	2.1	290.08	290.00	27	1,973	1.37%
2024/03/26	22.4	284.76	20.6	285.56	290.00	1.8	1,994	0.09%
2024/03/25	21	286.26	38.1	286.58	285.00	-17.1	2,022	-0.84%
2024/03/22	39.1	275.03	18.3	275.69	278.50	20.8	2,003	1.04%
2024/03/21	28	268.96	54.1	268.27	267.50	-26.1	1,983	-1.32%
2024/03/20	17	267.71	17.1	268.45	265.00	-0.1	1,985	-0.01%
2024/03/19	24	270.46	26.4	271.70	268.50	-2.4	1,998	-0.12%
2024/03/18	11.7	269.89	14	270.33	274.00	-2.3	1,995	-0.12%
2024/03/15	10	271.35	9.4	272.31	270.00	0.6	1,996	0.03%
2024/03/14	22	274.50	23.3	274.62	271.50	-1.2	1,996	-0.06%
2024/03/13	32.1	278.07	35.5	278.59	277.50	-3.4	2,014	-0.17%
2024/03/12	18	283.39	16.6	284.53	283.00	1.4	2,028	0.07%
2024/03/11	19	282.87	19.8	282.60	280.00	-0.8	2,032	-0.04%
2024/03/08	39	284.32	43.4	285.67	280.50	-4.3	2,049	-0.21%
2024/03/07	65	291.51	41.4	293.07	290.50	23.6	2,057	1.14%
2024/03/06	64	300.54	42.1	301.89	294.50	21.9	2,050	1.07%
2024/03/05	32	308.26	35	309.11	308.00	-3	2,050	-0.15%
2024/03/04	26.8	313.46	41	314.22	312.00	-14.2	2,040	-0.70%
2024/03/01	37	316.53	73	315.59	315.00	-36	2,024	-1.78%
2024/02/29	69.1	310.27	48	311.26	314.00	21.1	2,018	1.04%
2024/02/27	49.3	302.20	58	302.95	303.00	-8.7	2,019	-0.43%
2024/02/26	155.5	307.07	99	307.72	307.00	56.5	2,099	2.69%	大買/
2024/02/23	111.4	301.44	109.6	302.29	297.00	1.8	2,083	0.09%	大買/大賣/
2024/02/22	119	296.18	26	296.62	295.00	93	2,054	4.53%	大買/
2024/02/21	13.1	293.35	19	294.05	295.50	-5.9	2,063	-0.29%
2024/02/20	138.6	295.89	36	295.79	295.50	102.6	2,093	4.90%	大買/鉅額交易
2024/02/19	110.3	296.34	202	296.79	297.50	-91.7	2,094	-4.38%	大買/大賣/
2024/02/16	111	285.38	107	285.99	288.00	4	2,067	0.19%	大買/大賣/
2024/02/15	49.9	270.52	49.5	270.68	274.00	0.4	2,041	0.02%
2024/02/05	19	260.50	19	260.70	260.50	0	2,043	0.00%
2024/02/02	16	261.25	14.6	261.87	261.50	1.4	2,052	0.07%
2024/02/01	14	257.64	18.4	258.20	257.50	-4.4	2,070	-0.21%
2024/01/31	14	258.93	16.9	259.50	257.00	-2.9	2,082	-0.14%
2024/01/30	27.4	259.51	41.4	259.82	260.50	-14.1	2,090	-0.67%
2024/01/29	16	262.31	170.6	261.85	261.50	-154.6	2,090	-7.39%	大賣/鉅額交易
2024/01/26	157	272.26	140.2	274.34	263.00	16.8	2,083	0.81%	大買/大賣/
2024/01/25	33	268.59	37.9	268.42	267.50	-4.9	2,019	-0.24%
2024/01/24	28	265.57	84.1	265.71	264.00	-56.1	2,012	-2.78%
2024/01/23	11	266.18	29.4	266.28	266.00	-18.4	2,010	-0.92%
2024/01/22	27	261.69	127.6	262.55	263.00	-100.6	2,012	-5.00%	大賣/
2024/01/19	100	263.16	257	262.72	262.00	-156.9	2,003	-7.83%	大賣/鉅額交易
2024/01/18	28	273.43	26.9	273.81	271.50	1.1	1,974	0.06%
2024/01/17	25	277.18	17.1	278.71	275.50	7.9	1,990	0.39%
2024/01/16	59	282.14	69.9	283.55	280.50	-10.9	1,980	-0.55%
2024/01/15	7	292.07	8.4	292.76	293.00	-1.4	1,949	-0.07%
2024/01/12	32	294.27	38.2	295.83	292.00	-6.2	1,946	-0.32%
2024/01/11	259.2	301.51	54	299.65	299.00	205.2	1,940	10.57%	大買/鉅額交易
2024/01/10	65	298.83	20.7	297.48	300.00	44.3	1,929	2.29%
2024/01/09	67	291.65	26.9	292.16	290.00	40.1	1,913	2.09%
2024/01/08	84	295.99	79.5	298.37	292.50	4.5	1,914	0.23%
2024/01/05	16	292.94	25.9	291.91	293.00	-9.9	1,946	-0.51%
2024/01/04	44	299.85	50.1	301.27	295.50	-6.1	1,922	-0.32%
2024/01/03	28.7	305.05	39.1	303.16	306.00	-10.4	1,876	-0.56%
2024/01/02	122.3	309.19	42	308.50	309.00	80.3	1,857	4.32%	大買/
2023/12/29	120	316.35	148	317.06	314.00	-28	1,833	-1.53%	大買/大賣/
2023/12/28	346.9	316.65	325.5	315.55	319.00	21.4	1,754	1.22%	大買/大賣/
2023/12/27	297.9	298.02	279	295.37	302.50	18.9	1,602	1.18%	大買/大賣/
2023/12/26	6	285.83	17	286.06	284.50	-11	1,521	-0.72%
2023/12/25	29.1	285.34	38	285.89	285.50	-8.9	1,535	-0.58%
2023/12/22	99	286.43	74	285.86	285.50	25	1,547	1.61%
2023/12/21	57.7	285.07	56	283.49	288.00	1.7	1,516	0.11%
2023/12/20	79.7	279.84	147	278.44	281.50	-67.3	1,479	-4.55%	大賣/
2023/12/19	11	267.41	29.2	267.36	267.00	-18.2	1,422	-1.28%
2023/12/18	27	266.89	17.7	268.35	266.00	9.3	1,420	0.66%
2023/12/15	17	274.15	11	275.18	272.00	6	1,428	0.42%
2023/12/14	31	270.63	32.2	272.24	271.00	-1.2	1,441	-0.08%
2023/12/13	15	275.13	6.8	275.01	274.50	8.2	1,450	0.57%
2023/12/12	6	274.33	12	272.79	272.50	-6	1,490	-0.40%
2023/12/11	4	277.13	4.3	278.63	275.50	-0.3	1,490	-0.02%
2023/12/08	52	276.30	31.1	276.21	277.00	21	1,501	1.40%
2023/12/07	35	270.16	35.9	272.64	268.50	-0.9	1,505	-0.06%
2023/12/06	22	281.34	22	280.61	278.50	0	1,488	0.00%
2023/12/05	117	280.79	17	282.06	277.50	100	1,489	6.72%	大買/
2023/12/04	20	284.08	20	284.50	285.50	0	1,493	0.00%
2023/12/01	16	281.13	17	280.00	277.50	-1	1,477	-0.07%
2023/11/30	74	280.06	45	279.62	280.50	29	1,479	1.96%
2023/11/29	29	276.91	29	277.00	278.00	0	1,495	0.00%
2023/11/28	15.5	270.56	15	270.73	272.50	0.5	1,531	0.03%
2023/11/27	30	267.83	30	271.55	264.50	0	1,533	0.00%
2023/11/24	66	278.98	71	279.20	275.50	-5	1,528	-0.33%
2023/11/22	68.2	271.40	46	272.59	271.00	22.2	1,401	1.58%
2023/11/21	41	267.01	17.9	266.20	267.00	23.1	1,371	1.68%
2023/11/20	30.7	269.31	30.7	269.53	266.00	0.1	1,358	0.00%
2023/11/17	70.2	268.27	64.2	268.25	267.00	6	1,331	0.45%
2023/11/16	31	263.34	29.4	263.06	263.50	1.6	1,288	0.12%
2023/11/15	52	261.81	48.5	261.06	260.50	3.5	1,262	0.28%
2023/11/14	41	260.02	37.7	262.51	257.00	3.3	1,234	0.27%
2023/11/13	58.3	258.73	52	260.60	261.50	6.3	1,216	0.52%
2023/11/10	16.8	255.26	19.4	255.40	255.00	-2.6	1,196	-0.22%
2023/11/09	29.1	251.56	31.4	251.96	257.00	-2.3	1,193	-0.19%
2023/11/08	31.3	254.99	33	255.23	255.00	-1.7	1,186	-0.14%
2023/11/07	24.2	255.62	24	255.56	253.00	0.2	1,177	0.01%
2023/11/06	8.4	253.25	7.2	253.04	253.50	1.2	1,169	0.10%
2023/11/03	5.1	247.50	2	249.25	246.00	3.1	1,162	0.26%
2023/11/02	6	250.08	6	249.92	250.50	0	1,186	0.00%
2023/11/01	19	248.68	12	247.79	247.50	7	1,182	0.59%
2023/10/31	20.1	244.87	9.6	246.74	240.50	10.5	1,182	0.89%
2023/10/30	12	247.25	11	247.50	247.00	1	1,188	0.09%
2023/10/27	19	242.34	8.2	243.54	240.50	10.8	1,190	0.90%
2023/10/26	26.2	245.43	31.4	245.81	244.00	-5.2	1,195	-0.44%
2023/10/25	54.6	249.89	55	249.59	251.00	-0.4	1,198	-0.03%
2023/10/24	0.6	238.50	0.2	238.50	237.50	0.4	1,204	0.03%
2023/10/23	7	237.21	7	238.51	236.50	0	1,219	0.00%
2023/10/20	8	238.69	7.5	239.51	241.50	0.5	1,228	0.04%
2023/10/19	61	241.70	17.7	242.29	242.00	43.4	1,240	3.50%
2023/10/18	27.1	247.14	23.7	248.87	246.50	3.4	1,245	0.28%
2023/10/17	20	253.83	9	253.06	251.00	11	1,242	0.89%
2023/10/16	21	250.62	12.7	251.11	248.00	8.3	1,241	0.67%
2023/10/13	112.4	255.17	73.4	256.54	252.00	39.1	1,233	3.17%	大買/
2023/10/12	14	245.86	4	246.88	245.00	10	1,192	0.84%
2023/10/11	52	247.27	11	248.45	245.50	41	1,202	3.41%
2023/10/06	11	250.48	11	250.73	251.00	0	1,222	0.00%
2023/10/05	22.1	243.80	11	244.68	247.50	11.1	1,219	0.91%
2023/10/04	36	236.83	27.7	237.00	235.00	8.3	1,212	0.68%
2023/10/03	20	245.00	5.4	244.09	241.00	14.6	1,224	1.20%
2023/10/02	13.1	246.89	6	249.00	244.50	7.1	1,239	0.57%
2023/09/28	64.3	249.93	27.1	250.09	246.00	37.2	1,247	2.98%
2023/09/27	52	247.59	74.6	248.25	248.50	-22.6	1,239	-1.82%
2023/09/26	25	241.76	4	240.52	241.00	21	1,241	1.69%
2023/09/25	1.4	246.00	1.4	245.70	244.50	0	1,258	0.00%
2023/09/22	1	239.00	1	241.01	240.50	0	1,262	0.00%
2023/09/21	47.6	240.43	9.1	240.99	240.00	38.5	1,276	3.01%
2023/09/20	25.4	242.39	56.5	244.68	240.00	-31.1	1,283	-2.42%
2023/09/19	83.2	250.11	64.5	250.01	248.00	18.7	1,286	1.45%
2023/09/18	60.4	250.14	66.3	248.74	249.00	-5.9	1,275	-0.46%
2023/09/15	121.5	249.65	75	250.19	249.00	46.5	1,255	3.71%	大買/
2023/09/14	8	241.94	1	244.00	240.50	7	1,223	0.57%
2023/09/13	14	241.18	19	240.42	242.50	-5	1,261	-0.40%
2023/09/12	36.8	241.66	20.1	240.90	241.50	16.7	1,252	1.33%
2023/09/11	11	234.59	12.4	235.46	232.00	-1.4	1,231	-0.11%
2023/09/08	11	233.14	14.9	232.88	236.00	-3.9	1,234	-0.32%
2023/09/07	38	239.78	39.5	241.19	236.50	-1.5	1,237	-0.12%
2023/09/06	7	239.64	14	238.18	238.00	-7	1,223	-0.57%
2023/09/05	19.3	237.20	17.5	237.12	237.00	1.8	1,222	0.15%
2023/09/04	75	235.93	96.6	234.82	236.50	-21.6	1,229	-1.75%
2023/09/01	155	234.62	42.5	233.95	238.00	112.5	1,206	9.33%	大買/鉅額交易
2023/08/31	8	224.88	7.5	224.89	222.50	0.5	1,190	0.04%
2023/08/30	18	221.17	22.2	221.97	221.50	-4.2	1,200	-0.35%
2023/08/29	3	219.50	4	215.29	221.00	-1	1,195	-0.08%
2023/08/28	26	218.58	15	219.29	216.00	11	1,197	0.92%
2023/08/25	1	212.00	1	210.50	210.50	0	1,189	0.00%
2023/08/24	1	213.00	0.6	214.29	213.00	0.4	1,206	0.04%
2023/08/23	1	213.00	1	211.00	213.50	0	1,230	0.00%
2023/08/22	3	210.50	3.3	213.68	210.50	-0.3	1,247	-0.02%
2023/08/21	4	214.13	5.2	214.42	213.50	-1.2	1,267	-0.09%
2023/08/18	10	215.60	6.8	218.78	215.00	3.2	1,276	0.25%
2023/08/17	7	219.00	7.3	217.46	220.00	-0.3	1,286	-0.03%
2023/08/16	9	211.72	10.8	212.06	214.50	-1.8	1,297	-0.14%
2023/08/15	17	214.00	16.7	215.99	212.50	0.3	1,300	0.02%
2023/08/14	13	215.65	13.9	214.95	217.00	-0.9	1,309	-0.07%
2023/08/11	21	222.86	10.2	223.32	221.50	10.8	1,319	0.82%
2023/08/10	8	221.94	7.7	220.71	223.00	0.3	1,345	0.02%
2023/08/09	21	225.88	19.1	226.75	224.50	1.9	1,384	0.14%
2023/08/08	72	226.49	64.4	227.22	228.50	7.6	1,421	0.53%
2023/08/07	9	236.44	7.5	237.05	236.50	1.5	1,422	0.11%
2023/08/04	12	236.63	15.6	235.96	239.00	-3.6	1,448	-0.25%
2023/08/02	23	240.87	32.6	242.16	239.00	-9.6	1,466	-0.66%
2023/08/01	22	248.77	167.6	246.38	247.50	-145.6	1,482	-9.82%	大賣/鉅額交易
2023/07/31	24	248.85	21.6	250.34	246.50	2.4	1,479	0.16%
2023/07/28	7	249.07	7.3	247.80	253.00	-0.3	1,487	-0.02%
2023/07/27	53.1	247.63	52.4	247.68	248.50	0.7	1,477	0.05%
2023/07/26	22	234.91	25.5	236.37	233.50	-3.5	1,454	-0.24%
2023/07/25	8	240.81	8.4	241.56	240.00	-0.4	1,455	-0.02%
2023/07/24	21	240.12	22	239.72	240.00	-1	1,468	-0.07%
2023/07/21	19	242.71	28.1	242.68	243.50	-9.1	1,489	-0.61%
2023/07/20	11	248.82	7.2	250.40	248.50	3.8	1,560	0.24%
2023/07/19	12	252.04	12.3	252.18	251.00	-0.3	1,584	-0.02%
2023/07/18	13	250.58	13.9	251.32	250.00	-0.9	1,635	-0.06%
2023/07/17	35	250.24	36.4	251.37	253.00	-1.4	1,693	-0.08%
2023/07/14	17	256.68	116.5	256.17	257.50	-99.5	1,755	-5.67%	大賣/
2023/07/13	34	253.74	35.9	253.86	252.50	-1.9	1,956	-0.10%
2023/07/12	24	255.83	26.4	256.84	255.00	-2.4	2,087	-0.11%
2023/07/11	13	260.38	10.2	261.05	263.50	2.8	2,091	0.14%
2023/07/10	47	261.99	54.4	262.95	258.00	-7.4	2,100	-0.35%
2023/07/07	38	272.66	44.1	274.61	271.50	-6.1	2,094	-0.29%
2023/07/06	14	282.75	24.2	284.55	281.00	-10.2	2,107	-0.48%
2023/07/05	8	287.69	16.6	287.23	287.00	-8.6	2,113	-0.41%
2023/07/04	31	288.18	38.8	288.17	285.00	-7.8	2,117	-0.37%
2023/07/03	26	296.92	18.3	296.28	298.00	7.7	2,099	0.36%
2023/06/30	4	294.63	64.4	293.53	293.50	-60.4	2,103	-2.87%
2023/06/29	5	299.30	1.5	296.73	296.00	3.5	2,117	0.17%
2023/06/28	7	296.86	3	297.00	297.00	4	2,140	0.19%
2023/06/27	12	294.46	11.7	294.98	292.00	0.3	2,161	0.01%
2023/06/26	5	289.20	6.4	290.79	289.00	-1.4	2,174	-0.06%
2023/06/21	2.1	294.27	7.8	295.89	296.00	-5.8	2,189	-0.26%
2023/06/20	11	294.37	11.1	297.18	294.00	-0.1	2,240	0.00%
2023/06/19	35.3	299.36	28.4	300.40	297.50	6.9	2,291	0.30%
2023/06/16	2	290.50	4.2	291.28	290.50	-2.2	2,303	-0.09%
2023/06/14	5	292.20	3	295.99	292.00	2	2,383	0.08%
2023/06/13	10.1	292.81	7	294.21	295.00	3.1	2,392	0.13%
2023/06/12	5.1	284.01	12	288.48	288.50	-7	2,407	-0.29%
2023/06/09	3	283.33	4.6	283.67	284.00	-1.6	2,436	-0.06%
2023/06/08	24	281.65	25.6	282.99	281.00	-1.6	2,556	-0.06%
2023/06/07	4.3	287.42	12	289.62	287.50	-7.7	2,713	-0.28%
2023/06/06	25.1	284.61	390.3	285.95	283.50	-365.3	2,720	-13.43%	大賣/鉅額交易
2023/06/05	31.8	295.91	19.8	298.38	295.00	12	2,698	0.44%
2023/06/02	4	304.88	3.3	306.33	304.00	0.7	2,690	0.03%
2023/06/01	6	305.17	1.3	303.95	307.00	4.7	2,711	0.17%
2023/05/31	11	304.82	2	305.00	304.00	9	2,759	0.33%
2023/05/30	3	304.17	41.3	303.79	303.50	-38.3	2,811	-1.36%
2023/05/29	55	303.06	6.8	302.78	303.00	48.2	2,820	1.71%
2023/05/26	6	297.92	6.6	296.69	295.50	-0.6	2,829	-0.02%
2023/05/25	11	295.95	11.6	297.60	294.00	-0.6	2,847	-0.02%
2023/05/24	10	295.00	8.4	292.25	295.00	1.6	2,851	0.06%
2023/05/23	31	293.48	4.5	291.63	292.50	26.5	2,879	0.92%
2023/05/22	8	290.44	11.2	289.38	291.00	-3.2	2,922	-0.11%
2023/05/19	7	286.07	23.4	286.83	285.50	-16.4	2,969	-0.55%
2023/05/18	7	287.29	10	288.13	286.50	-3	2,976	-0.10%
2023/05/17	46.3	285.36	20.9	282.70	286.00	25.4	2,991	0.85%
2023/05/16	19	284.47	45.3	282.68	280.00	-26.3	2,985	-0.88%
2023/05/15	57.7	289.44	198.7	288.65	285.00	-141	2,977	-4.74%	大賣/鉅額交易
2023/05/12	41	283.73	174.7	291.12	301.00	-133.6	2,975	-4.49%	大賣/鉅額交易
2023/05/11	21	294.83	137.8	294.89	290.50	-116.8	3,058	-3.82%	大賣/鉅額交易
2023/05/10	24.1	302.81	105.6	305.94	300.50	-81.5	3,132	-2.60%	大賣/
2023/05/09	19	310.47	17	313.40	310.00	2	3,126	0.07%
2023/05/08	41.1	316.49	22.6	317.83	317.00	18.4	3,123	0.59%
2023/05/05	3	310.00	29.6	308.98	308.50	-26.6	3,141	-0.85%
2023/05/04	36.2	314.29	17.5	310.17	308.00	18.8	3,194	0.59%
2023/05/03	6	315.33	5.3	316.45	315.00	0.7	3,230	0.02%
2023/05/02	13	319.31	9.1	319.69	321.00	3.9	3,302	0.12%
2023/04/28	4.1	315.53	0.3	318.14	315.50	3.8	3,353	0.11%
2023/04/27	17.2	313.15	16.1	313.80	311.50	1.1	3,380	0.03%
2023/04/26	42.1	314.08	47.9	312.32	317.50	-5.9	3,392	-0.17%
2023/04/25	95	334.70	105.2	336.82	316.50	-10.2	3,401	-0.30%	大賣/
2023/04/24	46.2	335.70	38.9	333.73	337.50	7.3	3,375	0.22%
2023/04/21	85	337.59	38.5	335.53	330.50	46.5	3,430	1.35%
2023/04/20	95.5	352.49	73.2	354.94	346.00	22.2	3,408	0.65%
2023/04/19	60.6	361.88	117.4	360.77	361.50	-56.8	3,427	-1.66%	大賣/
2023/04/18	388.6	362.43	127.9	361.67	366.00	260.8	3,374	7.73%	大買/大賣/鉅額交易
2023/04/17	387.5	339.83	139.3	339.20	342.50	248.1	3,199	7.76%	大買/大賣/鉅額交易
2023/04/14	9	318.44	3.5	318.07	317.00	5.5	3,045	0.18%
2023/04/13	11.1	313.35	9	314.46	310.50	2.1	3,028	0.07%
2023/04/12	12	318.67	13	319.69	318.50	-1	3,013	-0.03%
2023/04/11	3	315.00	6.2	315.52	319.00	-3.2	3,001	-0.11%
2023/04/10	10.1	308.22	210.5	308.90	308.00	-200.5	2,988	-6.71%	大賣/鉅額交易
2023/04/07	12	311.63	255	311.31	310.50	-243	2,972	-8.17%	大賣/鉅額交易
2023/04/06	12	306.13	13.1	307.03	306.00	-1.1	2,958	-0.04%
2023/03/31	25	310.62	19.4	311.30	310.50	5.6	2,955	0.19%
2023/03/30	19	315.55	18	317.11	315.00	1	2,943	0.03%
2023/03/29	16	314.75	13	314.51	316.50	3	2,925	0.10%
2023/03/28	23	309.67	29	312.75	307.50	-6	2,909	-0.21%
2023/03/27	26.1	320.49	27	321.38	318.50	-0.9	2,879	-0.03%
2023/03/24	1	329.00	10	329.95	328.50	-9	2,873	-0.31%
2023/03/23	3	328.83	56.8	330.51	327.50	-53.8	2,863	-1.88%
2023/03/22	61.8	332.64	4	327.00	332.00	57.8	2,818	2.05%
2023/03/21	115	325.05	16.3	323.90	322.50	98.7	2,770	3.56%	大買/
2023/03/20	32.3	322.00	7	319.71	322.50	25.3	2,727	0.93%
2023/03/17	2	306.00	9.2	307.29	309.50	-7.2	2,697	-0.27%
2023/03/16	16	294.72	20.8	297.20	297.00	-4.8	2,693	-0.18%
2023/03/15	19	304.92	15.4	303.90	302.00	3.6	2,708	0.13%
2023/03/14	26	301.52	27.9	303.63	300.00	-1.9	2,723	-0.07%
2023/03/13	203.2	315.22	204.4	315.18	310.00	-1.3	2,779	-0.05%	大買/大賣/
2023/03/10	269.6	324.68	106.4	325.22	319.00	163.2	2,777	5.88%	大買/大賣/鉅額交易
2023/03/09	26	312.75	27	311.57	310.50	-1	2,657	-0.04%
2023/03/08	6	307.25	3.6	306.63	307.50	2.4	2,657	0.09%
2023/03/07	14	309.54	3.4	310.44	308.50	10.6	2,678	0.40%
2023/03/06	69	315.80	16	315.69	312.00	53	2,689	1.97%
2023/03/03	27	313.91	27	311.87	312.00	0	2,713	0.00%
2023/03/02	59.3	310.43	24.8	308.24	307.00	34.5	2,687	1.28%
2023/03/01	9	299.33	5.3	301.79	303.00	3.7	2,640	0.14%
2023/02/24	59	295.03	41.3	296.11	292.50	17.7	2,633	0.67%
2023/02/23	11	298.50	6.4	297.58	296.00	4.6	2,626	0.18%
2023/02/22	26	288.79	36.4	288.78	288.50	-10.4	2,640	-0.39%
2023/02/21	22.1	295.65	21.4	296.06	294.50	0.7	2,661	0.02%
2023/02/20	55	301.38	43.8	304.40	299.50	11.2	2,665	0.42%
2023/02/17	32	299.92	27	294.05	308.00	5	2,688	0.19%
2023/02/16	0	0.00	0.2	302.45	300.00	-0.2	2,710	-0.01%
2023/02/15	30	294.92	29.4	299.10	293.50	0.6	2,782	0.02%
2023/02/14	7	305.79	7.1	306.42	304.50	-0.1	2,793	0.00%
2023/02/13	18	301.47	17	305.21	301.00	1	2,855	0.04%
2023/02/10	30	313.52	186.7	313.12	309.50	-156.7	2,916	-5.37%	大賣/鉅額交易
2023/02/09	122.4	325.57	149.9	331.80	321.00	-27.5	2,902	-0.95%	大買/大賣/
2023/02/08	46	324.38	11	322.95	330.50	35	2,813	1.24%
2023/02/07	6	308.50	3.2	308.10	314.50	2.8	2,780	0.10%
2023/02/06	3	309.50	2.1	310.18	308.50	0.9	2,810	0.03%
2023/02/03	60.1	307.63	11	307.24	306.00	49.1	2,808	1.75%
2023/02/02	6.4	321.48	10	323.24	319.00	-3.6	2,777	-0.13%
2023/02/01	33	318.09	35.2	318.14	318.00	-2.2	2,738	-0.08%
2023/01/31	78	317.80	38.4	313.83	322.00	39.6	2,715	1.46%
2023/01/30	32.6	315.37	8	312.50	319.50	24.6	2,670	0.92%
2023/01/17	9	288.22	1.4	288.21	290.50	7.6	2,656	0.29%
2023/01/16	4.3	282.74	5.3	281.52	283.00	-1	2,629	-0.04%
2023/01/13	71.4	275.81	17	279.21	274.50	54.4	2,612	2.08%
2023/01/12	38.5	281.52	63	287.49	281.50	-24.5	2,586	-0.95%
2023/01/11	42	287.67	15.1	285.31	284.00	26.9	2,544	1.06%
2023/01/10	1.1	279.03	3	274.67	279.50	-1.9	2,488	-0.07%
2023/01/09	66.9	279.16	4.1	278.28	274.00	62.8	2,478	2.53%
2023/01/06	6.1	261.44	9	256.56	262.50	-2.9	2,409	-0.12%
2023/01/05	32.7	254.84	6.4	254.29	252.50	26.3	2,411	1.09%
2023/01/04	1	243.00	3	242.60	243.00	-2	2,394	-0.08%
2023/01/03	2	239.25	3	240.69	241.00	-1	2,415	-0.04%
2022/12/30	7	238.00	4.9	240.81	237.00	2.1	2,439	0.09%
2022/12/29	2	235.75	1.8	238.83	239.50	0.2	2,467	0.01%
2022/12/28	17	239.15	22	240.70	238.00	-5	2,538	-0.20%
2022/12/27	5	252.20	5	253.79	251.50	0.1	2,565	0.00%
2022/12/26	5	252.40	6.9	253.46	252.00	-1.9	2,611	-0.07%
2022/12/23	3	254.17	7.1	253.60	256.00	-4.1	2,643	-0.16%
2022/12/22	6	258.42	7.1	260.37	258.50	-1.1	2,654	-0.04%
2022/12/21	6	256.67	8.4	257.01	256.50	-2.4	2,661	-0.09%
2022/12/20	17	259.74	19	262.58	255.00	-2	2,667	-0.07%
2022/12/19	4	263.00	6.5	263.44	262.50	-2.5	2,665	-0.09%
2022/12/16	18	264.36	29.1	264.72	264.50	-11.1	2,673	-0.41%
2022/12/15	16	274.13	42.2	274.27	274.00	-26.2	2,656	-0.99%
2022/12/14	3	275.33	0.9	275.20	278.50	2.1	2,663	0.08%
2022/12/13	35	271.44	45.4	273.28	271.00	-10.4	2,662	-0.39%
2022/12/12	3	273.50	9.5	268.16	273.50	-6.5	2,663	-0.24%
2022/12/09	30	275.58	30	279.83	271.00	0	2,707	0.00%
2022/12/08	7	279.29	7	278.57	279.00	0	2,704	0.00%
2022/12/07	22	286.95	21	289.76	284.00	1	2,695	0.04%
2022/12/06	29.1	295.32	24	299.65	291.50	5.1	2,679	0.19%
2022/12/05	32	314.89	30	317.67	311.00	2	2,642	0.08%
2022/12/02	147	309.84	52	309.01	307.00	95	2,550	3.72%	大買/
2022/12/01	26	300.90	20.2	292.71	306.00	5.8	2,434	0.24%
2022/11/30	17	278.24	17	277.21	278.50	0	2,388	0.00%
2022/11/29	30	279.45	10	277.00	276.00	20	2,387	0.84%
2022/11/28	9	276.33	4	274.63	277.50	5	2,361	0.21%
2022/11/25	23	271.09	27	274.54	270.50	-4	2,358	-0.17%
2022/11/24	4	270.25	4	267.88	270.00	0	2,313	0.00%
2022/11/23	16	258.97	15	258.87	259.00	1	2,296	0.04%
2022/11/22	25.1	262.10	35	260.89	262.00	-10	2,302	-0.43%
2022/11/21	18	261.31	25.3	267.38	260.00	-7.3	2,298	-0.32%
2022/11/18	26	270.87	41	278.74	270.50	-15	2,286	-0.66%
2022/11/17	19.4	281.93	10	278.60	284.00	9.4	2,272	0.41%
2022/11/16	9	278.28	3	272.00	277.00	6	2,242	0.27%
2022/11/15	32	276.31	24	275.96	276.00	8	2,227	0.36%
2022/11/14	31	276.02	28	274.46	278.00	3	2,180	0.14%
2022/11/11	32	270.19	32	264.86	270.00	0	2,122	0.00%
2022/11/10	33	251.50	28	251.05	250.00	5	2,066	0.24%
2022/11/09	16	252.13	35	244.96	252.50	-19	2,120	-0.90%
2022/11/08	61	240.86	46	248.42	237.50	15	2,075	0.72%
2022/11/07	4	249.00	3	247.00	248.00	1	2,043	0.05%
2022/11/04	17	250.09	16.5	250.63	251.00	0.5	2,036	0.02%
2022/11/03	19	252.55	20	251.93	253.50	-1	2,006	-0.05%
2022/11/02	0	0.00	2	248.25	248.50	-2	1,952	-0.10%
2022/11/01	19	236.74	9	235.00	235.00	10	1,918	0.52%
2022/10/31	10	232.70	10	233.15	232.00	0	1,921	0.00%
2022/10/28	22	231.98	27.3	233.45	232.00	-5.3	1,943	-0.27%
2022/10/27	4.3	238.44	13.4	242.47	242.50	-9.2	1,979	-0.46%
2022/10/26	13.4	236.24	3.3	237.24	232.00	10.1	1,988	0.51%
2022/10/25	47.3	238.53	39	237.56	236.00	8.3	1,963	0.42%
2022/10/24	8	246.94	5	246.40	251.50	3	1,932	0.16%
2022/10/21	1	236.54	0	0.00	229.00	1	1,938	0.05%
2022/10/20	10	240.20	14	241.82	240.00	-4	1,934	-0.21%
2022/10/19	8	241.81	7	242.36	241.50	1	1,942	0.05%
2022/10/18	42	247.30	21	245.21	246.50	21	1,940	1.08%
2022/10/17	13	232.65	12	228.38	244.00	1	1,964	0.05%
2022/10/14	2	228.50	3	232.17	237.50	-1	1,995	-0.05%
2022/10/13	20	219.75	16	227.91	216.00	4	2,033	0.20%
2022/10/12	5	238.00	25	233.28	235.00	-20	2,018	-0.99%
2022/10/11	15	233.87	31	235.39	232.00	-16	2,042	-0.78%
2022/10/07	37	253.74	31	254.73	252.00	6	2,044	0.29%
2022/10/06	5	264.80	3	269.33	264.50	2	2,049	0.10%
2022/10/05	53	268.92	78.4	274.92	264.50	-25.4	2,044	-1.24%
2022/10/04	65	267.28	17	256.47	269.50	48	1,999	2.40%
2022/10/03	19	249.10	16	245.03	245.00	3	1,982	0.15%
2022/09/30	7	240.86	5	233.60	242.50	2	1,964	0.10%
2022/09/29	0	0.00	67	224.63	220.50	-67	1,991	-3.37%
2022/09/28	39	220.83	119	221.84	216.50	-80	2,020	-3.96%	大賣/
2022/09/27	6	236.08	57	234.82	235.50	-51	2,065	-2.47%
2022/09/26	12	232.58	7	238.71	231.50	5	2,093	0.24%
2022/09/23	11	254.68	10	254.55	252.00	1	2,102	0.05%
2022/09/22	3	257.00	4	259.00	260.50	-1	2,108	-0.05%
2022/09/21	13	267.12	19	267.68	265.00	-6	2,119	-0.28%
2022/09/20	4	273.50	6	269.92	273.50	-2	2,129	-0.09%
2022/09/19	19	269.58	17	269.91	268.00	2	2,141	0.09%
2022/09/16	11.1	273.28	5	272.40	276.00	6.1	2,137	0.29%
2022/09/15	9	270.78	22	266.61	266.50	-13	2,095	-0.62%
2022/09/14	3	257.50	5	257.00	257.50	-2	2,078	-0.10%
2022/09/13	2	270.25	3	271.83	268.50	-1	2,072	-0.05%
2022/09/12	7	268.21	7	269.93	267.50	0	2,064	0.00%
2022/09/08	3	266.83	8	264.63	266.50	-5	2,071	-0.24%
2022/09/07	0	0.00	6	260.50	261.00	-6	2,083	-0.29%
2022/09/06	4	267.88	64	268.49	263.00	-60	2,086	-2.88%
2022/09/05	7	268.71	85	280.24	268.50	-78	2,101	-3.71%
2022/09/02	0	0.00	11	287.64	286.00	-11	2,092	-0.53%
2022/09/01	15	289.67	174	287.80	287.00	-159	2,098	-7.58%	大賣/鉅額交易
2022/08/31	0	0.00	3	300.83	301.50	-3	2,087	-0.14%
2022/08/30	7	298.36	1	296.50	297.00	6	2,088	0.29%
2022/08/29	14	300.93	23	300.98	300.00	-9	2,120	-0.42%
2022/08/26	3	323.00	19	323.92	316.50	-16	2,108	-0.76%
2022/08/25	15	321.67	22	322.75	320.00	-7	2,111	-0.33%
2022/08/24	22	321.11	11	319.32	315.00	11	2,187	0.50%
2022/08/23	16	318.63	14	322.14	318.50	2	2,207	0.09%
2022/08/22	9	321.83	8	321.00	322.00	1	2,237	0.04%
2022/08/19	12	324.63	27	326.37	324.00	-15	2,239	-0.67%
2022/08/18	35	323.21	9	321.72	323.50	26	2,217	1.17%
2022/08/17	27	312.13	0	0.00	314.00	27	2,197	1.23%
2022/08/16	51	320.73	83	325.08	313.50	-32	2,177	-1.47%
2022/08/15	38	316.74	76	315.18	319.00	-38	2,091	-1.82%
2022/08/12	56	289.46	95	291.73	290.00	-39	2,072	-1.88%
2022/08/11	5	299.20	7	299.07	299.00	-2	2,040	-0.10%
2022/08/10	8	291.13	0	0.00	289.50	8	2,043	0.39%
2022/08/09	19	294.26	20	291.88	296.50	-1	2,047	-0.05%
2022/08/08	14	292.04	11	292.91	295.00	3	2,056	0.15%
2022/08/05	5	289.20	25	290.22	291.00	-20	2,059	-0.97%
2022/08/04	160	288.21	31	284.21	283.50	129	2,049	6.30%	大買/鉅額交易
2022/08/03	15	288.17	318	282.75	286.00	-303	2,019	-15.00%	大賣/鉅額交易
2022/08/02	20	303.90	21	308.43	299.50	-1	1,976	-0.05%
2022/08/01	2	327.75	7	331.93	328.00	-5	1,940	-0.26%
2022/07/29	9	330.28	10	338.05	330.00	-1	1,940	-0.05%
2022/07/28	18.1	329.42	22	333.50	327.50	-4	1,944	-0.20%
2022/07/27	12	333.54	12	334.38	337.00	0	1,928	0.00%
2022/07/26	25	333.06	26	331.73	330.00	-1	1,919	-0.05%
2022/07/25	9.3	345.26	18	347.81	345.00	-8.8	1,906	-0.46%
2022/07/22	21	364.57	52.5	367.80	355.00	-31.5	1,904	-1.65%
2022/07/21	54	358.69	19	357.68	365.00	35	1,867	1.87%
2022/07/20	29	346.67	16	347.63	338.50	13	1,820	0.71%
2022/07/19	4	339.00	19	339.76	339.00	-15	1,777	-0.84%
2022/07/18	31.1	347.21	17	350.71	347.00	14.1	1,785	0.79%
2022/07/15	14	330.21	14	333.04	331.50	0	1,743	0.00%
2022/07/14	16.2	326.25	8	324.44	334.50	8.2	1,723	0.47%
2022/07/13	20	328.08	28.2	327.54	325.00	-8.2	1,702	-0.48%
2022/07/12	11.1	318.69	27	320.09	315.00	-15.9	1,697	-0.94%
2022/07/11	16.1	344.07	92	343.85	340.50	-76	1,686	-4.50%
2022/07/08	11.2	364.73	7	364.57	365.00	4.2	1,677	0.25%
2022/07/07	22	347.61	80	356.21	362.00	-58	1,654	-3.51%
2022/07/06	19	357.63	407	355.94	346.00	-388	1,607	-24.14%	大賣/鉅額交易
2022/07/05	21	377.05	28	374.28	381.00	-7	1,568	-0.45%
2022/07/04	14	391.68	14	396.93	379.00	0	1,520	0.00%
2022/07/01	16	431.66	48	445.70	416.00	-32	1,491	-2.15%
2022/06/30	11	457.14	12	458.75	451.50	-1	1,466	-0.07%
2022/06/29	63	493.10	76	493.12	485.00	-13	1,452	-0.89%
2022/06/28	15	489.43	17	489.82	490.00	-2	1,436	-0.14%
2022/06/27	60	479.28	11	477.86	484.50	49	1,417	3.46%
2022/06/24	7	449.93	3	445.00	445.00	4	1,403	0.29%
2022/06/23	31	435.06	22	432.95	443.00	9	1,400	0.64%
2022/06/22	15	428.80	14	427.50	427.00	1	1,409	0.07%
2022/06/21	1	430.00	3	437.00	441.50	-2	1,402	-0.14%
2022/06/20	14	422.04	17	425.26	417.50	-3	1,407	-0.21%
2022/06/17	3	436.83	1	441.00	440.00	2	1,430	0.14%
2022/06/16	20	452.03	21	461.21	444.00	-1	1,450	-0.07%
2022/06/15	13	465.69	11	462.45	460.50	2	1,458	0.14%
2022/06/14	6.1	472.28	30	467.21	468.00	-23.9	1,475	-1.62%
2022/06/13	7	487.09	261.6	491.46	480.50	-254.6	1,462	-17.41%	大賣/鉅額交易
2022/06/10	15.1	520.02	55	525.58	520.00	-40	1,461	-2.73%
2022/06/09	14	536.07	14	539.00	535.00	0	1,466	0.00%
2022/06/08	14	549.57	18	554.00	548.00	-4	1,485	-0.27%
2022/06/07	31	565.10	41	569.78	558.00	-10	1,488	-0.67%
2022/06/06	6	559.67	2	555.50	559.00	4	1,451	0.28%
2022/06/02	22	576.36	62	578.87	571.00	-40	1,460	-2.74%
2022/06/01	68	609.35	171.2	607.72	584.00	-103.2	1,461	-7.06%	大賣/鉅額交易
2022/05/31	10	596.30	6.1	589.36	612.00	4	1,388	0.28%
2022/05/30	61.2	570.16	45	572.56	557.00	16.2	1,346	1.20%
2022/05/27	18	528.06	15	523.15	542.00	3	1,302	0.23%
2022/05/26	8	499.44	8.1	496.60	493.50	-0.1	1,279	-0.01%
2022/05/25	3.1	496.52	10.2	500.49	506.00	-7.1	1,278	-0.55%
2022/05/24	31.2	497.43	7.3	499.86	489.50	23.9	1,286	1.85%
2022/05/23	15.3	516.21	15	529.07	511.00	0.3	1,288	0.02%
2022/05/20	10	531.10	15	521.80	515.00	-5	1,288	-0.39%
2022/05/19	9	524.00	10	512.90	527.00	-1	1,283	-0.08%
2022/05/18	48	518.48	8.1	514.05	521.00	40	1,278	3.13%
2022/05/17	3	499.67	3	498.17	503.00	0	1,257	0.00%
2022/05/16	17	495.91	14	500.43	481.50	3	1,251	0.24%
2022/05/13	21	480.98	15	481.47	482.00	6	1,232	0.49%
2022/05/12	20	454.75	9	452.94	456.00	11	1,223	0.90%
2022/05/11	17	450.94	6	452.50	452.00	11	1,214	0.91%
2022/05/10	6	437.17	17	440.56	445.00	-11	1,215	-0.91%
2022/05/09	13	437.58	0	0.00	433.00	13	1,210	1.07%
2022/05/06	13	457.65	91	456.46	457.00	-78	1,215	-6.42%
2022/05/05	62	486.17	12	481.29	486.50	50	1,243	4.02%
2022/05/04	24	455.54	6	456.83	452.00	18	1,253	1.44%
2022/05/03	5	458.50	6	456.50	460.50	-1	1,280	-0.08%
2022/04/29	2	483.25	38	472.33	468.00	-36	1,290	-2.79%
2022/04/28	19	470.92	47	467.00	466.50	-28	1,324	-2.11%
2022/04/27	17	453.29	93	454.60	460.00	-76	1,350	-5.63%
2022/04/26	15	470.70	35	474.11	470.00	-20	1,350	-1.48%
2022/04/25	16	492.09	21	484.57	485.00	-5	1,360	-0.37%
2022/04/22	10.1	504.94	13	505.81	509.00	-2.9	1,379	-0.21%
2022/04/21	1	532.00	2	535.50	532.00	-1	1,366	-0.07%
2022/04/20	2	527.00	3	528.00	527.00	-1	1,394	-0.07%
2022/04/19	8.1	527.12	5	526.20	521.00	3.1	1,394	0.22%
2022/04/18	3	541.00	10	548.00	530.00	-7	1,389	-0.50%
2022/04/15	57	572.49	11.2	576.68	560.00	45.9	1,372	3.34%
2022/04/14	6	598.00	11	595.91	597.00	-5	1,369	-0.37%
2022/04/13	3	568.67	2	570.50	568.00	1	1,354	0.07%
2022/04/12	21	572.33	19	569.95	572.00	2	1,347	0.15%
2022/04/11	11	554.91	14	555.50	549.00	-3	1,340	-0.22%
2022/04/08	4	568.50	15	581.47	565.00	-11	1,334	-0.82%
2022/04/07	13	600.38	9	611.32	592.00	4	1,321	0.30%
2022/04/06	4	609.50	0	0.00	608.00	4	1,335	0.30%
2022/04/01	6	626.17	2	626.55	628.00	4	1,333	0.30%
2022/03/30	0	0.00	10	647.50	639.00	-10	1,332	-0.75%
2022/03/29	11	638.91	80	636.81	638.00	-69	1,322	-5.22%
2022/03/28	10	649.40	7.2	650.56	642.00	2.8	1,312	0.21%
2022/03/25	37.2	671.00	2.2	677.23	666.00	35	1,302	2.68%
2022/03/24	5.2	631.09	92.2	635.86	637.00	-87	1,279	-6.79%
2022/03/23	18.2	637.14	44.4	643.49	637.00	-26.2	1,273	-2.05%
2022/03/22	63.1	633.74	96	643.18	627.00	-32.9	1,256	-2.62%
2022/03/21	55.2	627.21	13	619.54	641.00	42.2	1,225	3.44%
2022/03/18	87.2	576.82	19.1	554.76	583.00	68.1	1,201	5.67%
2022/03/17	12.1	567.05	128.3	566.65	561.00	-116.3	1,177	-9.87%	大賣/鉅額交易
2022/03/16	8	542.63	2.1	551.00	551.00	5.9	1,152	0.51%
2022/03/15	17.1	568.88	1	549.00	530.00	16.1	1,143	1.41%
2022/03/14	73.1	571.37	1	577.00	576.00	72.1	1,137	6.34%
2022/03/11	22.1	620.07	2	621.00	610.00	20.1	1,121	1.80%
2022/03/10	0.2	630.67	8	638.50	661.00	-7.9	1,093	-0.72%
2022/03/09	3.1	606.95	18	620.61	601.00	-15	1,087	-1.38%
2022/03/08	0.1	632.57	2	625.00	610.00	-1.9	1,091	-0.18%
2022/03/07	4.1	650.44	28.1	642.98	646.00	-24	1,075	-2.23%
2022/03/04	5.1	735.91	98	731.80	713.00	-92.9	1,059	-8.77%
2022/03/03	15.1	764.75	8	788.25	760.00	7.1	1,044	0.68%
2022/03/02	2.1	782.12	0	0.00	786.00	2.1	1,036	0.20%
2022/03/01	3.3	787.80	2.1	790.24	786.00	1.2	1,045	0.11%
2022/02/25	1	771.12	2	785.96	776.00	-1	1,047	-0.10%
2022/02/24	6.1	769.54	16.1	777.42	765.00	-9.9	1,045	-0.95%
2022/02/23	7	790.01	4	801.75	790.00	3	1,024	0.29%
2022/02/22	6.1	800.18	11	799.55	813.00	-4.9	1,010	-0.48%
2022/02/21	1.1	782.25	3	805.00	808.00	-1.9	1,005	-0.19%
2022/02/18	3	804.94	4	780.00	808.00	-1	999	-0.10%
2022/02/17	12	765.92	0	0.00	761.00	12	994	1.21%
2022/02/16	0	766.00	10	745.10	751.00	-10	999	-1.00%
2022/02/15	2	728.50	6	733.67	723.00	-4	1,004	-0.40%
2022/02/14	15	732.93	17	722.89	714.00	-2	1,020	-0.20%
2022/02/11	4	767.75	3	783.00	771.00	1	1,008	0.10%
2022/02/10	2	779.00	3	798.33	783.00	-1	1,004	-0.10%
2022/02/09	2	800.50	2	792.00	810.00	0	997	0.00%
2022/02/08	2	779.03	0	0.00	772.00	2	990	0.20%
2022/02/07	8	768.50	18.1	781.91	809.00	-10.1	991	-1.01%
2022/01/26	15.1	826.09	21.1	835.20	814.00	-6	955	-0.63%
2022/01/25	2.1	902.33	24.2	927.98	864.00	-22.1	932	-2.37%
2022/01/24	1.1	958.57	30.9	957.02	960.00	-29.8	913	-3.26%
2022/01/21	8.1	988.29	8	972.00	971.00	0.1	908	0.02%
2022/01/20	73	955.37	2.4	974.92	983.00	70.6	879	8.03%
2022/01/19	1	878.00	42	862.83	894.00	-41	845	-4.85%
2022/01/18	48	887.91	2	868.65	864.00	46	841	5.47%
2022/01/17	11	814.64	15.2	810.86	864.00	-4.2	833	-0.50%
2022/01/14	5.1	786.87	4	803.25	800.00	1.1	828	0.13%
2022/01/13	6	792.50	7	797.00	800.00	-1	819	-0.12%