萬海 (2615)-台灣企銀-嘉義券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

股價
71.1
漲跌
▼0.1
漲幅
-0.14%
成交量
5,785張
產業
上市航運類股
2326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

萬海 (2615)籌碼相關－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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
2024/05/22	2.1	69.82	3	71.23	71.20	-1	21,144	0.00%
2024/05/21	1	68.80	1	69.90	68.80	0	21,103	0.00%
2024/05/20	2	70.05	2	70.65	70.80	0	21,096	0.00%
2024/05/17	1	70.50	0	0.00	70.00	1	21,037	0.00%
2024/05/16	6	71.98	2	71.20	71.90	4	20,902	0.02%
2024/05/15	7	69.91	9.2	69.59	70.50	-2.2	20,605	-0.01%
2024/05/14	13.2	71.82	6.1	72.39	68.40	7.1	19,005	0.04%
2024/05/13	3	69.57	8	69.79	70.10	-5	13,910	-0.04%
2024/05/10	2	61.35	33	62.54	63.80	-31	11,861	-0.26%
2024/05/09	0	0.00	13.2	56.32	58.00	-13.2	10,361	-0.13%
2024/05/08	2	51.55	8	52.69	52.80	-6	9,418	-0.06%
2024/05/06	0	0.00	15	49.95	49.80	-15	8,545	-0.18%
2024/05/03	15	49.55	0	0.00	49.40	15	8,490	0.18%
2024/05/02	3	50.77	1	49.50	49.40	2	8,400	0.02%
2024/04/30	12	49.07	13	50.33	50.70	-1	7,939	-0.01%
2024/04/29	0	0.00	26	49.49	49.55	-26	7,708	-0.34%
2024/04/26	21	48.97	3	48.00	48.35	18	7,407	0.24%
2024/04/25	1	45.20	1	45.50	45.50	0	7,008	0.00%
2024/04/19	1	42.90	6	43.48	43.25	-5	7,188	-0.07%
2024/04/17	2	43.13	0	0.00	42.80	2	7,256	0.03%
2024/04/16	5	42.90	0	0.00	42.90	5	7,492	0.07%
2024/04/15	1	45.25	1	45.30	45.10	0	7,909	0.00%
2024/04/12	0	0.00	10	45.00	45.00	-10	8,164	-0.12%
2024/04/11	2	44.98	0	0.00	44.80	2	8,591	0.02%
2024/04/10	1	44.50	0	0.00	44.50	1	9,432	0.01%
2024/04/09	0	0.00	1	45.00	44.95	-1	9,660	-0.01%
2024/04/08	0	0.00	1	43.90	44.10	-1	10,167	-0.01%
2024/03/29	2	44.20	2	44.10	44.10	0	11,020	0.00%
2024/03/28	3	44.52	2	44.00	44.00	1	11,852	0.01%
2024/03/26	4	44.84	12.1	45.04	44.55	-8.1	14,921	-0.05%
2024/03/25	0	0.00	15	45.50	45.40	-15	15,353	-0.10%
2024/03/22	13	44.57	2	45.13	45.30	11	16,105	0.07%
2024/03/21	16	45.05	0	0.00	45.10	16	16,959	0.09%
2024/03/20	0	0.00	1.3	45.02	45.00	-1.3	17,230	-0.01%
2024/03/19	1	45.65	1	45.50	45.50	0	17,402	0.00%
2024/03/15	4	44.89	1	46.45	46.45	3	17,778	0.02%
2024/03/14	3.1	47.24	0	0.00	47.10	3.1	17,606	0.02%
2024/03/13	5	49.25	2	49.30	49.00	3	17,484	0.02%
2024/03/08	2	48.10	2	48.65	48.65	0	17,905	0.00%
2024/03/07	2	48.38	2	48.10	48.10	0	18,241	0.00%
2024/03/05	1	49.35	10	50.00	49.35	-9	18,379	-0.05%
2024/03/04	21	49.79	1	49.65	49.65	20	18,350	0.11%
2024/03/01	3	49.42	3	49.77	49.90	0	18,376	0.00%
2024/02/29	3	49.70	2	50.50	50.40	1	18,247	0.01%
2024/02/26	0	0.00	10	49.00	48.80	-10	17,833	-0.06%
2024/02/23	2.1	49.98	0	0.00	49.65	2.1	17,845	0.01%
2024/02/22	0	0.00	3	50.10	50.00	-3	17,821	-0.02%
2024/02/20	2	48.50	1	48.75	48.65	1	17,675	0.01%
2024/02/05	1	48.00	3	47.95	47.75	-2	17,943	-0.01%
2024/02/02	6	48.42	1	48.20	48.20	5	17,983	0.03%
2024/02/01	0	0.00	1	49.65	49.65	-1	17,868	-0.01%
2024/01/31	1	49.60	0	0.00	48.90	1	17,839	0.01%
2024/01/30	1	49.80	1	49.45	49.45	0	17,848	0.00%
2024/01/26	1	49.75	1	49.75	49.75	0	17,882	0.00%
2024/01/25	5	50.34	3	49.75	49.75	2	17,876	0.01%
2024/01/24	3	50.60	3	50.50	50.50	0	17,811	0.00%
2024/01/23	4	50.83	2	50.20	50.20	2	17,846	0.01%
2024/01/19	11	51.39	0	0.00	51.20	11	17,791	0.06%
2024/01/18	0	0.00	1	52.70	52.50	-1	17,695	-0.01%
2024/01/17	1	50.80	1	51.10	51.00	0	17,539	0.00%
2024/01/15	1	53.30	0	0.00	52.80	1	17,235	0.01%
2024/01/12	1	52.60	1	52.50	52.50	0	17,179	0.00%
2024/01/09	1	51.70	5	52.10	52.40	-4	16,693	-0.02%
2024/01/08	2	56.80	1	57.20	56.20	1	16,210	0.01%
2024/01/05	22	57.44	16	56.79	57.90	6	15,999	0.04%
2024/01/04	7	56.13	19.2	56.88	57.00	-12.2	15,558	-0.08%
2024/01/03	6	55.08	6	54.92	55.00	0	14,793	0.00%
2024/01/02	15	55.53	2	57.85	54.70	13	14,512	0.09%
2023/12/29	1	55.40	0	0.00	55.00	1	13,941	0.01%
2023/12/28	4	55.25	0	0.00	55.20	4	13,906	0.03%
2023/12/27	1	57.20	1	57.80	56.60	0	13,795	0.00%
2023/12/26	1	56.00	1	55.70	56.00	0	13,532	0.00%
2023/12/25	4	54.60	2.4	56.67	54.50	1.6	13,140	0.01%
2023/12/22	21	61.19	7	59.76	60.10	14	12,342	0.11%
2023/12/21	6.4	56.71	8	59.39	59.60	-1.6	10,570	-0.01%
2023/12/20	3	54.53	0	53.90	54.50	3	9,261	0.03%
2023/12/19	1	53.38	2	53.65	52.30	-1	8,798	-0.01%
2023/12/18	2	53.20	5	53.15	52.90	-3	8,116	-0.04%
2023/12/14	2	50.00	0	0.00	49.05	2	7,080	0.03%
2023/12/13	2	50.15	3	51.20	50.10	-1	6,925	-0.01%
2023/12/12	2	52.70	2.6	52.95	51.80	-0.6	7,366	-0.01%
2023/12/11	2	52.45	1	53.00	52.40	1	7,192	0.01%
2023/12/06	1	51.00	0	0.00	51.30	1	6,957	0.01%
2023/12/05	0	51.43	0	0.00	52.00	0	6,865	0.00%
2023/12/04	1	49.70	1	51.10	52.50	0	6,511	0.00%
2023/12/01	0	0.00	3	48.35	48.65	-3	6,098	-0.05%
2023/11/29	3	46.55	0	0.00	46.55	3	6,006	0.05%
2023/11/27	0	0.00	2	46.00	46.00	-2	5,993	-0.03%
2023/11/22	1	46.60	2	45.63	45.65	-1	6,052	-0.02%
2023/11/21	2	47.10	0	0.00	46.55	2	6,010	0.03%
2023/11/14	4	46.23	4	46.10	46.10	0	6,289	0.00%
2023/11/10	0	0.00	1	45.65	45.00	-1	6,230	-0.02%
2023/11/09	1	46.00	1	46.35	46.35	0	6,191	0.00%
2023/11/08	1	46.30	1	46.10	46.10	0	6,203	0.00%
2023/11/07	1	47.00	1	46.25	46.25	0	6,245	0.00%
2023/11/06	1	46.90	1	47.45	47.45	0	6,240	0.00%
2023/11/02	0	0.00	1	46.90	47.10	-1	6,237	-0.02%
2023/10/26	1	44.35	1	44.70	44.70	0	6,218	0.00%
2023/10/25	1	44.50	1	44.75	44.75	0	6,288	0.00%
2023/10/20	0	0.00	0.4	44.45	44.90	-0.4	6,415	-0.01%
2023/10/18	1	44.70	1	44.85	44.85	0	6,467	0.00%
2023/10/16	5	44.90	3	44.75	45.00	2	6,549	0.03%
2023/10/13	4	44.51	1	44.25	44.25	3	6,610	0.05%
2023/10/11	0	0.00	1	45.25	45.25	-1	6,647	-0.02%
2023/10/06	1	46.65	2	46.93	46.95	-1	6,776	-0.01%
2023/10/03	0	0.00	4	47.10	46.00	-4	7,134	-0.06%
2023/10/02	1	47.85	0	0.00	47.35	1	7,230	0.01%
2023/09/28	0	0.00	1	48.30	48.30	-1	7,291	-0.01%
2023/09/27	1	48.75	0	0.00	48.40	1	7,636	0.01%
2023/09/26	2	48.90	5	48.94	48.70	-3	8,660	-0.03%
2023/09/25	1	49.10	1	49.20	49.20	0	9,197	0.00%
2023/09/22	0	0.00	5	50.30	49.50	-5	9,463	-0.05%
2023/09/21	0.1	50.10	0	0.00	49.80	0.1	9,532	0.00%
2023/09/20	1	51.90	0	0.00	51.30	1	9,490	0.01%
2023/09/19	0.1	50.70	1	51.10	50.50	-0.9	9,382	-0.01%
2023/09/18	13.1	50.75	3	50.50	50.90	10.1	9,376	0.11%
2023/09/15	7	50.35	4	50.98	50.60	3	9,386	0.03%
2023/09/14	1.2	48.58	1	48.50	48.85	0.2	8,722	0.00%
2023/09/12	0	0.00	7	46.50	46.80	-7	8,725	-0.08%
2023/09/11	0	0.00	1	46.00	46.00	-1	8,719	-0.01%
2023/09/08	0	0.00	1	46.30	46.30	-1	8,781	-0.01%
2023/09/06	7	46.15	0	0.00	46.30	7	8,880	0.08%
2023/09/05	0	0.00	11	47.10	47.30	-11	8,935	-0.12%
2023/09/01	1	45.35	1	44.90	44.90	0	9,167	0.00%
2023/08/29	12	45.45	0	0.00	45.35	12	9,324	0.13%
2023/08/28	0	0.00	1	46.10	46.10	-1	9,394	-0.01%
2023/08/24	6	46.85	0	0.00	46.00	6	9,566	0.06%
2023/08/22	1	49.50	0	0.00	48.70	1	9,435	0.01%
2023/08/21	4	50.30	4.6	49.91	49.30	-0.6	9,449	-0.01%
2023/08/18	1	49.65	5	50.54	50.50	-4	9,404	-0.04%
2023/08/17	1	46.75	1	47.90	47.90	0	9,202	0.00%
2023/08/11	0	0.00	1	50.50	50.60	-1	9,367	-0.01%
2023/08/10	0	0.00	1	50.00	50.10	-1	9,379	-0.01%
2023/08/09	1	50.20	1	50.10	50.10	0	9,428	0.00%
2023/08/08	1	50.60	1	50.10	50.10	0	9,472	0.00%
2023/08/07	1	50.30	0	0.00	50.50	1	9,594	0.01%
2023/08/02	0	0.00	2	51.10	51.10	-2	9,689	-0.02%
2023/07/26	0	0.00	2	49.75	49.45	-2	9,944	-0.02%
2023/07/25	2	49.20	0	0.00	49.20	2	9,972	0.02%
2023/07/24	2	49.60	0	0.00	49.30	2	10,070	0.02%
2023/07/21	2	51.25	0.2	50.90	50.90	1.8	10,120	0.02%
2023/07/14	0	0.00	2	50.30	50.40	-2	10,323	-0.02%
2023/07/13	1	51.60	0	0.00	49.30	1	10,335	0.01%
2023/07/12	1	51.30	0	0.00	51.60	1	10,261	0.01%
2023/07/11	0	0.00	1	53.90	53.60	-1	10,245	-0.01%
2023/07/10	1	56.30	0	0.00	53.60	1	10,259	0.01%
2023/07/05	0	0.00	3	57.40	57.70	-3	9,939	-0.03%
2023/07/04	88	60.50	90	58.30	57.30	-2	9,675	-0.02%
2023/07/03	7	57.26	10	58.21	58.90	-3	8,716	-0.03%
2023/06/30	7	58.66	5	58.92	59.00	2	8,216	0.02%
2023/06/29	2	58.15	0	0.00	57.30	2	7,941	0.03%
2023/06/28	6	58.33	1	58.40	58.40	5	7,880	0.06%
2023/06/27	0	0.00	1	58.80	58.80	-1	7,873	-0.01%
2023/06/26	1	59.90	20	59.20	58.80	-19	7,871	-0.24%
2023/06/20	0.1	61.30	1	61.00	61.00	-0.9	7,836	-0.01%
2023/06/19	0	0.00	3	61.47	61.10	-3	7,892	-0.04%
2023/06/15	20	62.00	1	62.00	61.70	19	7,940	0.24%
2023/06/08	1.2	61.47	3	61.83	61.50	-1.8	9,687	-0.02%
2023/06/05	1	58.20	2	58.35	58.00	-1	9,958	-0.01%
2023/06/01	1.1	57.22	0	0.00	57.10	1.1	10,059	0.01%
2023/05/30	1.2	59.55	1	59.30	58.70	0.2	10,281	0.00%
2023/05/26	1	58.80	1	58.90	58.90	0	10,595	0.00%
2023/05/23	1	60.10	1	60.10	60.10	0	11,458	0.00%
2023/05/22	1	59.70	0	0.00	60.20	1	11,482	0.01%
2023/05/19	0.2	60.00	1	60.30	60.30	-0.8	11,432	-0.01%
2023/05/18	1	60.20	0	0.00	59.60	1	11,369	0.01%
2023/05/17	1	59.80	1	60.20	60.20	0	11,390	0.00%
2023/05/16	1	59.80	2	59.80	59.60	-1	11,367	-0.01%
2023/05/15	0	0.00	5	59.14	60.20	-5	11,413	-0.04%
2023/05/12	1	59.10	0	0.00	59.20	1	11,434	0.01%
2023/05/11	2	59.85	1	59.10	59.10	1	11,447	0.01%
2023/05/10	0	0.00	1	61.00	61.60	-1	11,368	-0.01%
2023/05/09	2	60.00	2	60.30	60.20	0	11,394	0.00%
2023/05/08	2	59.55	2	59.90	59.40	0	11,536	0.00%
2023/05/05	2	59.50	2	60.30	59.50	0	11,898	0.00%
2023/05/04	3	60.07	5	60.70	60.10	-2	11,984	-0.02%
2023/05/03	6.7	60.96	0	0.00	60.50	6.7	12,004	0.06%
2023/05/02	0	0.00	5.1	63.21	63.20	-5.1	11,970	-0.04%
2023/04/26	0	0.00	1	64.00	63.70	-1	12,253	-0.01%
2023/04/25	1	65.60	2	64.15	64.20	-1	12,258	-0.01%
2023/04/24	2	65.10	2	65.50	65.50	0	12,374	0.00%
2023/04/21	2	65.25	3	66.23	65.00	-1	12,497	-0.01%
2023/04/20	3	68.13	2	67.70	67.70	1	12,473	0.01%
2023/04/19	2	68.60	1	68.00	68.00	1	12,630	0.01%
2023/04/18	0	0.00	1	69.00	69.00	-1	12,772	-0.01%
2023/04/17	1	70.40	0	0.00	70.50	1	12,889	0.01%
2023/04/14	2	68.85	2	69.85	69.90	0	13,041	0.00%
2023/04/13	1	68.00	2	68.50	68.50	-1	13,235	-0.01%
2023/04/12	1	69.20	1	68.80	68.80	0	13,442	0.00%
2023/04/11	0	0.00	1	68.60	68.60	-1	13,740	-0.01%
2023/04/10	2	69.65	0	0.00	68.80	2	14,135	0.01%
2023/04/06	1	68.70	0	0.00	67.80	1	14,953	0.01%
2023/03/31	1	68.90	1	68.50	68.50	0	15,727	0.00%
2023/03/30	1	69.00	0	0.00	68.50	1	17,126	0.01%
2023/03/28	0	0.00	2.3	70.41	69.30	-2.3	18,203	-0.01%
2023/03/24	3	69.97	2	70.15	70.50	1	19,983	0.01%
2023/03/22	1	69.40	1	70.40	70.40	0	20,171	0.00%
2023/03/21	1	69.80	0	0.00	69.00	1	20,226	0.00%
2023/03/20	3	70.30	0	0.00	69.60	3	20,233	0.01%
2023/03/16	5	68.72	1	68.20	68.20	4	20,128	0.02%
2023/03/15	3	71.70	3	71.20	71.00	0	19,886	0.00%
2023/03/14	17	73.02	8	73.30	72.50	9	19,571	0.05%
2023/03/13	0	0.00	1	80.50	80.50	-1	18,898	-0.01%
2023/03/10	3	81.97	0	0.00	79.10	3	18,755	0.02%
2023/03/09	1	79.10	5	79.70	80.10	-4	18,527	-0.02%
2023/03/08	2	79.65	1	79.00	79.00	1	18,647	0.01%
2023/03/07	11	80.85	2	81.15	80.70	9	18,699	0.05%
2023/03/06	2	80.95	0	0.00	80.60	2	18,803	0.01%
2023/03/03	0	0.00	2	80.60	81.10	-2	19,016	-0.01%
2023/03/02	0	0.00	2	80.50	80.70	-2	19,149	-0.01%
2023/03/01	5	78.20	2	78.00	78.60	3	18,998	0.02%
2023/02/24	3	78.70	0	0.00	79.60	3	18,961	0.02%
2023/02/23	3	78.70	7	79.39	79.20	-4	18,829	-0.02%
2023/02/22	2	78.15	3	77.93	76.70	-1	18,592	-0.01%
2023/02/21	4	76.93	4	76.63	77.50	0	18,344	0.00%
2023/02/17	1	72.90	1	72.90	73.30	0	18,522	0.00%
2023/02/16	3	73.80	2	73.80	73.70	1	18,664	0.01%
2023/02/14	0	0.00	1	74.70	74.80	-1	19,329	-0.01%
2023/02/13	1	73.30	0	0.00	73.80	1	19,474	0.01%
2023/02/10	4	76.00	3	75.63	75.50	1	19,706	0.01%
2023/02/09	3	77.40	0	0.00	76.90	3	20,025	0.01%
2023/02/08	3	77.80	2	77.90	77.90	1	20,279	0.00%
2023/02/07	1	76.50	2	77.30	77.60	-1	20,350	0.00%
2023/02/06	60	78.17	56	76.10	76.10	4	20,482	0.02%
2023/02/03	57	80.27	55	79.77	79.50	2	20,459	0.01%
2023/02/02	0	0.00	2	78.45	78.60	-2	20,220	-0.01%
2023/02/01	1	75.90	3	76.67	76.70	-2	20,217	-0.01%
2023/01/31	1	75.60	1	75.90	75.90	0	20,313	0.00%
2023/01/30	0	0.00	4	74.30	75.60	-4	20,414	-0.02%
2023/01/17	4	74.50	1	73.60	73.60	3	20,433	0.01%
2023/01/16	1	74.10	1	73.70	73.70	0	20,475	0.00%
2023/01/13	2	74.30	0	0.00	74.50	2	20,424	0.01%
2023/01/12	3	75.97	2	74.10	74.10	1	20,536	0.00%
2023/01/11	5	76.48	7	76.60	76.10	-2	20,473	-0.01%
2023/01/10	3	77.30	2	76.50	76.50	1	20,444	0.00%
2023/01/09	1	78.00	1	77.50	77.50	0	20,639	0.00%
2023/01/06	1	76.10	2	77.80	77.80	-1	20,709	0.00%
2023/01/05	1	77.10	1	78.10	77.10	0	20,762	0.00%
2023/01/04	1.1	77.13	0	0.00	77.10	1.1	20,903	0.01%
2023/01/03	0	0.00	1	80.00	79.20	-1	20,825	0.00%
2022/12/30	0.1	80.00	0	0.00	80.10	0.1	20,753	0.00%
2022/12/28	1	80.60	1	79.00	79.00	0	20,583	0.00%
2022/12/27	1	82.40	0	0.00	82.10	1	20,463	0.00%
2022/12/26	4	85.55	0	0.00	82.40	4	20,553	0.02%
2022/12/23	6	84.67	2	84.20	86.20	4	20,344	0.02%
2022/12/22	11	86.35	26.8	85.61	87.20	-15.8	19,732	-0.08%
2022/12/21	3	79.03	1	79.80	79.80	2	18,579	0.01%
2022/12/20	3	76.53	3	77.37	76.70	0	18,285	0.00%
2022/12/19	0	0.00	1	76.20	76.20	-1	18,086	-0.01%
2022/12/16	0	0.00	5	78.82	78.80	-5	17,509	-0.03%
2022/12/15	1	70.70	1	72.50	72.50	0	16,827	0.00%
2022/12/13	0	0.00	1	70.30	70.30	-1	17,331	-0.01%
2022/12/09	2	69.00	2	70.10	70.10	0	17,814	0.00%
2022/12/08	1	68.90	1	68.60	68.60	0	18,088	0.00%
2022/12/07	1	70.50	1	69.10	69.10	0	18,250	0.00%
2022/12/06	3	72.80	0	0.00	70.60	3	18,254	0.02%
2022/12/05	2	74.40	1	74.30	74.30	1	18,390	0.01%
2022/12/02	2	74.60	1	74.50	74.50	1	18,584	0.01%
2022/11/29	1	71.90	1	74.70	74.70	0	18,769	0.00%
2022/11/28	1	72.90	0	0.00	72.90	1	18,998	0.01%
2022/11/25	0	0.00	1	75.90	74.90	-1	18,973	-0.01%
2022/11/24	0	0.00	3	74.03	75.40	-3	19,000	-0.02%
2022/11/22	0	69.60	0	0.00	69.10	0	18,934	0.00%
2022/11/18	2	74.05	1	73.10	71.80	1	18,843	0.01%
2022/11/17	1	74.90	1	74.20	74.20	0	18,944	0.00%
2022/11/16	1	73.90	1	74.80	75.30	0	18,910	0.00%
2022/11/14	1	74.20	0	0.00	74.10	1	18,805	0.01%
2022/11/11	1	77.10	0	0.00	73.50	1	18,698	0.01%
2022/11/08	0.1	71.40	3	71.03	70.40	-2.9	18,282	-0.02%
2022/11/07	1	70.00	1	69.30	70.00	0	18,009	0.00%
2022/11/04	5	66.84	6	66.75	66.60	-1	17,759	-0.01%
2022/11/03	1	66.00	0	0.00	65.80	1	17,605	0.01%
2022/11/02	1	67.20	1	66.50	66.50	0	17,748	0.00%
2022/11/01	5	67.04	1	66.00	66.00	4	17,590	0.02%
2022/10/31	2	67.90	2	68.05	67.70	0	17,596	0.00%
2022/10/28	0	0.00	0.5	70.50	68.50	-0.5	17,585	0.00%
2022/10/26	0	0.00	2	68.95	69.20	-2	17,483	-0.01%
2022/10/25	1	69.50	1	69.20	67.70	0	17,395	0.00%
2022/10/24	1	68.80	2	69.75	68.50	-1	17,586	-0.01%
2022/10/21	1	66.30	1	66.50	66.50	0	17,570	0.00%
2022/10/20	2	63.85	1	64.30	66.90	1	17,578	0.01%
2022/10/19	0	0.00	1.2	67.97	67.90	-1.2	17,706	-0.01%
2022/10/18	1	65.20	2	67.00	67.00	-1	17,674	-0.01%
2022/10/17	3	63.37	1	64.30	64.90	2	17,705	0.01%
2022/10/14	0	0.00	4.3	68.97	68.80	-4.3	17,512	-0.02%
2022/10/13	1	68.10	0	0.00	65.40	1	17,873	0.01%
2022/10/12	3	68.97	2	68.40	68.30	1	18,252	0.01%
2022/10/07	0	0.00	1	73.50	73.20	-1	17,998	-0.01%
2022/10/04	1	71.60	2	71.20	71.60	-1	18,225	-0.01%
2022/10/03	1	70.20	4	69.65	70.30	-3	18,110	-0.02%
2022/09/30	4	65.75	1	66.20	66.80	3	17,994	0.02%
2022/09/29	0	0.00	1	68.50	66.50	-1	17,966	-0.01%
2022/09/28	2	66.80	3	66.10	65.70	-1	17,990	-0.01%
2022/09/27	3	70.73	4	70.83	71.00	-1	18,355	-0.01%
2022/09/26	0	0.00	3	70.87	69.40	-3	18,480	-0.02%
2022/09/23	0	0.00	1	74.90	74.90	-1	18,620	-0.01%
2022/09/22	2	75.15	2	74.30	74.70	0	18,861	0.00%
2022/09/21	0	0.00	1	77.60	78.30	-1	19,104	-0.01%
2022/09/20	2	75.40	3	75.93	75.10	-1	19,163	-0.01%
2022/09/19	2	74.25	0	0.00	74.10	2	19,630	0.01%
2022/09/16	2	79.50	0	0.00	80.70	2	19,925	0.01%
2022/09/15	6	81.92	7	80.87	80.70	-1	20,286	0.00%
2022/09/14	2	76.65	2	77.85	79.10	0	20,546	0.00%
2022/09/12	2.9	76.97	7.7	77.91	76.90	-4.8	20,925	-0.02%
2022/09/08	2	73.65	1	74.10	74.10	1	20,836	0.00%
2022/09/07	0	0.00	1	74.00	74.50	-1	20,908	0.00%
2022/09/06	5	77.76	0	0.00	76.80	5	20,750	0.02%
2022/09/05	2	77.50	2	77.30	76.20	0	20,692	0.00%
2022/09/02	4	80.90	1	78.00	78.00	3	20,581	0.01%
2022/09/01	4	84.43	3	83.93	83.70	1	20,346	0.00%
2022/08/31	2	85.50	2	86.70	86.80	0	20,415	0.00%
2022/08/30	1	86.50	2	86.25	86.10	-1	20,129	0.00%
2022/08/29	3	86.70	1	86.30	86.30	2	20,111	0.01%
2022/08/26	1	93.80	1	93.10	93.10	0	20,046	0.00%
2022/08/25	1	91.80	1	92.80	92.80	0	20,010	0.00%
2022/08/24	5	93.82	1	91.30	91.30	4	20,068	0.02%
2022/08/23	1	95.00	1	94.60	94.60	0	20,090	0.00%
2022/08/22	3.1	96.71	1	95.90	95.10	2.1	20,154	0.01%
2022/08/19	1	101.00	1	100.50	100.50	0	20,021	0.00%
2022/08/18	2	100.75	1	101.00	101.00	1	20,220	0.00%
2022/08/17	1	100.50	1	101.50	101.50	0	20,697	0.00%
2022/08/16	1.2	100.92	1	99.90	99.90	0.2	21,251	0.00%
2022/08/15	5	101.20	12	100.63	101.50	-7	21,871	-0.03%
2022/08/12	1	103.50	2	104.25	104.50	-1	21,770	0.00%
2022/08/10	2	104.50	1	104.50	103.00	1	21,885	0.00%
2022/08/09	2	105.00	0	0.00	105.00	2	21,937	0.01%
2022/08/08	1	106.00	5	107.40	107.50	-4	21,826	-0.02%
2022/08/05	0	0.00	2	107.00	107.50	-2	21,846	-0.01%
2022/08/04	3	104.00	30	103.03	104.00	-27	21,921	-0.12%
2022/08/02	34	104.04	3	104.67	105.00	31	22,088	0.14%
2022/07/29	0	0.00	54	106.04	107.00	-54	22,202	-0.24%
2022/07/28	2	102.25	1	105.50	102.00	1	22,118	0.00%
2022/07/27	1	103.50	3	104.00	104.50	-2	22,091	-0.01%
2022/07/26	3	102.00	0	0.00	100.50	3	22,099	0.01%
2022/07/25	2	104.50	1	103.50	104.00	1	21,952	0.00%
2022/07/22	2	106.75	0	0.00	106.50	2	21,993	0.01%
2022/07/21	20	106.00	21	105.52	105.50	-1	22,013	0.00%
2022/07/20	36	107.60	0	0.00	103.50	36	21,989	0.16%
2022/07/19	0	0.00	32	127.61	131.00	-32	21,598	-0.15%
2022/07/15	1	118.50	1	117.50	117.00	0	21,144	0.00%
2022/07/13	30	116.50	0	0.00	113.50	30	21,063	0.14%
2022/07/12	1	111.00	1	113.50	112.00	0	20,966	0.00%
2022/07/11	2	119.50	2	121.00	120.50	0	20,719	0.00%
2022/07/08	1	122.00	0	0.00	120.50	1	20,675	0.00%
2022/07/07	5	115.80	5	115.20	116.50	0	20,505	0.00%
2022/07/06	2	114.25	2	114.25	113.50	0	20,500	0.00%
2022/07/05	10	115.05	102	115.96	116.00	-92	20,405	-0.45%	大賣/
2022/07/04	10	113.75	10	114.50	115.50	0	19,948	0.00%
2022/06/30	3	119.50	4	119.38	119.00	-1	19,480	-0.01%
2022/06/29	2	122.25	0	0.00	120.00	2	19,155	0.01%
2022/06/28	103	124.59	4	128.25	128.00	99	18,787	0.53%	大買/
2022/06/27	0	0.00	1	128.00	128.00	-1	18,412	-0.01%
2022/06/24	0	0.00	8	116.13	116.50	-8	17,937	-0.04%
2022/06/23	6.1	112.16	0	0.00	110.50	6.1	17,617	0.03%
2022/06/20	2	128.25	0	0.00	119.50	2	16,534	0.01%
2022/06/17	3	132.00	2	130.25	131.00	1	16,156	0.01%
2022/06/16	6	137.00	5	133.50	131.00	1	15,984	0.01%
2022/06/15	1	141.50	2	142.75	140.50	-1	16,030	-0.01%
2022/06/14	1	142.00	0	0.00	143.00	1	16,380	0.01%
2022/06/13	0	0.00	2	144.00	143.00	-2	17,312	-0.01%
2022/06/10	1	151.00	0	0.00	150.00	1	17,735	0.01%
2022/06/06	1	159.50	1	160.50	158.50	0	19,086	0.00%
2022/06/02	1	159.50	2	159.50	158.50	-1	19,672	-0.01%
2022/06/01	1	159.00	2	161.25	159.50	-1	20,734	0.00%
2022/05/31	1	157.00	1	157.00	157.00	0	22,047	0.00%
2022/05/30	2	159.00	1	159.50	158.50	1	22,405	0.00%
2022/05/27	0	0.00	4	159.00	160.50	-4	22,706	-0.02%
2022/05/26	2	156.50	2	161.50	156.50	0	23,032	0.00%
2022/05/25	6	161.17	23	159.43	160.50	-17	23,196	-0.07%
2022/05/24	36	164.76	15	162.77	161.50	21	23,415	0.09%
2022/05/23	0	0.00	7	159.50	163.50	-7	23,452	-0.03%
2022/05/20	0	0.00	1	148.00	149.00	-1	23,616	0.00%
2022/05/19	1	141.00	1	144.50	146.00	0	24,528	0.00%
2022/05/18	1	147.50	0	0.00	147.50	1	25,491	0.00%
2022/05/17	3	148.50	5	145.50	143.00	-2	26,034	-0.01%
2022/05/16	2	148.75	0	0.00	148.00	2	26,380	0.01%
2022/05/13	1	152.00	1	153.00	153.50	0	26,755	0.00%
2022/05/12	1	151.00	1	148.50	148.50	0	27,852	0.00%
2022/05/11	2	152.00	2	151.50	151.50	0	28,048	0.00%
2022/05/10	0	0.00	1	149.00	151.50	-1	28,426	0.00%
2022/05/09	28.1	150.53	28	149.00	148.00	0.1	28,842	0.00%
2022/05/06	3	148.00	3	149.50	151.50	0	29,843	0.00%
2022/05/05	11	151.18	15	152.33	153.00	-4	29,960	-0.01%
2022/05/04	25	149.50	24	149.23	148.50	1	29,923	0.00%
2022/05/03	1	144.50	1	145.50	146.00	0	30,123	0.00%
2022/04/29	11	146.32	16	146.31	146.00	-5	30,426	-0.02%
2022/04/28	21	145.52	19	142.92	142.00	2	30,615	0.01%
2022/04/27	2	143.75	1	144.00	144.00	1	30,648	0.00%
2022/04/26	2	146.50	0	0.00	145.00	2	30,761	0.01%
2022/04/25	4	150.00	5	149.80	148.00	-1	30,860	0.00%
2022/04/22	20	156.00	29	156.78	156.00	-9	30,890	-0.03%
2022/04/21	43	158.72	45	158.32	157.50	-2	31,098	-0.01%
2022/04/20	21	157.48	18	155.50	155.50	3	31,348	0.01%
2022/04/19	30	155.00	40	155.75	156.00	-10	31,482	-0.03%
2022/04/18	13	152.50	14	151.00	151.00	-1	31,728	0.00%
2022/04/15	2	155.00	4	155.38	155.00	-2	32,036	-0.01%
2022/04/14	25	157.94	20	156.00	154.50	5	32,163	0.02%
2022/04/13	13	155.88	7	156.43	158.00	6	32,253	0.02%
2022/04/12	16.3	149.91	13	150.31	153.00	3.3	32,311	0.01%
2022/04/11	5	154.00	12	153.63	151.50	-7	32,351	-0.02%
2022/04/08	13	153.69	8	154.31	154.00	5	32,947	0.02%
2022/04/07	2	155.00	4	151.00	149.50	-2	33,063	-0.01%
2022/04/06	3	154.17	14	155.43	156.00	-11	33,093	-0.03%
2022/04/01	4	156.75	3	159.00	160.00	1	33,478	0.00%
2022/03/31	4	159.00	5	158.40	158.50	-1	33,528	0.00%
2022/03/29	18	157.78	10	154.50	154.50	8	33,769	0.02%
2022/03/28	1	154.00	5	153.80	156.00	-4	34,092	-0.01%
2022/03/25	10	155.70	4	154.50	153.50	6	34,467	0.02%
2022/03/24	5	160.70	1	160.00	160.00	4	34,857	0.01%
2022/03/23	13	165.50	11	164.05	163.00	2	35,566	0.01%
2022/03/22	6	164.00	3	163.00	162.50	3	36,222	0.01%
2022/03/21	10	164.70	47	163.71	163.00	-37	37,126	-0.10%
2022/03/18	17	162.82	13	162.77	163.00	4	38,261	0.01%
2022/03/17	25	164.24	25	166.04	168.00	0	38,841	0.00%
2022/03/16	9.3	171.03	0	0.00	161.50	9.3	39,919	0.02%
2022/03/15	17	177.71	13	176.04	172.50	4	39,944	0.01%
2022/03/14	1	180.00	1	180.50	182.00	0	41,030	0.00%
2022/03/11	0.1	174.50	4	174.00	175.00	-4	42,473	-0.01%
2022/03/10	4	180.50	5	178.80	176.50	-1	43,249	0.00%
2022/03/09	10	173.80	10	174.50	174.00	0	43,857	0.00%
2022/03/08	25.5	176.09	26	172.15	170.50	-0.5	44,460	0.00%
2022/03/07	31	188.85	24	181.48	180.00	7	43,865	0.02%
2022/03/04	25.1	196.37	19.1	196.38	192.00	6	43,042	0.01%
2022/03/03	23	195.09	13	194.46	192.00	10	41,921	0.02%
2022/03/02	15	191.73	8	192.75	190.50	7	41,774	0.02%
2022/03/01	6	190.33	13	193.27	193.00	-7	41,636	-0.02%
2022/02/24	4	186.50	6	188.00	182.00	-2	41,218	0.00%
2022/02/23	15	188.00	17	188.65	190.00	-2	40,843	0.00%
2022/02/22	15	190.40	3	180.50	181.50	12	40,488	0.03%
2022/02/21	7	195.43	3.6	197.50	195.00	3.4	39,762	0.01%
2022/02/18	10.1	186.34	14	189.93	194.50	-3.9	39,031	-0.01%
2022/02/17	3	185.33	5	187.00	183.00	-2	38,225	-0.01%
2022/02/16	12	182.96	7	183.00	183.50	5	37,912	0.01%
2022/02/14	9	182.61	12	180.42	180.00	-3	38,783	-0.01%
2022/02/11	5	173.50	0	0.00	172.00	5	38,390	0.01%
2022/02/10	0	0.00	1	176.50	175.50	-1	39,037	0.00%
2022/02/09	2.5	175.60	2.1	173.05	173.50	0.4	39,741	0.00%
2022/02/08	29	171.50	22	170.80	172.00	7	39,830	0.02%
2022/02/07	1	150.00	0	0.00	162.00	1	39,996	0.00%
2022/01/26	16	150.88	14	147.36	147.50	2	41,239	0.00%
2022/01/25	3.1	148.19	1	145.50	145.50	2.1	41,581	0.01%
2022/01/21	29.1	157.99	1	151.50	151.50	28.1	42,137	0.07%
2022/01/20	2	161.25	2	161.50	161.00	0	42,290	0.00%
2022/01/19	2	162.25	9	162.82	161.50	-7	42,524	-0.02%
2022/01/18	6	166.50	6	166.00	166.00	0	42,715	0.00%
2022/01/17	9	168.94	7	166.71	166.00	2	43,550	0.00%
2022/01/14	1	168.00	3	168.00	173.50	-2	44,029	0.00%
2022/01/11	2	181.75	3	180.83	181.50	-1	45,521	0.00%
2022/01/10	3.2	180.78	0	0.00	179.50	3.2	46,605	0.01%
2022/01/06	7	193.14	5	191.40	191.00	2	48,866	0.00%
2022/01/05	2	190.50	0	0.00	191.00	2	49,726	0.00%
2022/01/04	1	188.00	1	187.00	191.50	0	50,499	0.00%
2022/01/03	6.2	187.03	1	185.00	187.50	5.2	51,296	0.01%
2021/12/30	1	200.50	1	198.50	198.50	0	51,827	0.00%
2021/12/29	1	203.50	0	0.00	201.00	1	52,778	0.00%
2021/12/28	5	204.00	5	203.50	200.50	0	54,654	0.00%
2021/12/22	7	204.64	8	203.38	204.00	-1	56,540	0.00%
2021/12/21	2	199.25	13.6	203.21	207.00	-11.6	56,543	-0.02%
2021/12/20	5	197.60	1	199.00	199.00	4	56,620	0.01%
2021/12/17	26	202.19	29	202.81	200.00	-3	56,644	-0.01%
2021/12/16	8	199.69	12	199.04	196.50	-4	56,315	-0.01%
2021/12/15	7.4	194.74	2	198.50	199.00	5.4	56,196	0.01%
2021/12/14	7	193.14	7	200.93	189.50	0	56,156	0.00%
2021/12/13	7	208.07	5.1	209.07	201.50	1.9	55,319	0.00%
2021/12/10	4	205.13	7	207.00	210.50	-3	55,553	-0.01%
2021/12/09	5	200.40	6	199.67	208.00	-1	54,894	0.00%
2021/12/08	38	200.11	50	199.76	197.00	-12	54,715	-0.02%
2021/12/07	12	183.46	8	186.13	191.00	4	54,241	0.01%
2021/12/06	11.1	175.51	16	175.50	176.50	-4.9	53,587	-0.01%
2021/12/03	9	168.94	2	164.75	164.50	7	53,625	0.01%
2021/12/02	2	167.75	5.1	165.38	169.50	-3.1	53,692	-0.01%
2021/12/01	1	154.00	1	154.50	154.50	0	53,099	0.00%
2021/11/30	1	156.50	1	156.00	156.50	0	53,553	0.00%
2021/11/29	2	151.75	0	0.00	153.00	2	54,150	0.00%
2021/11/26	3	152.83	0	0.00	152.00	3	55,260	0.01%
2021/11/25	2	156.00	1	157.50	157.50	1	55,943	0.00%
2021/11/24	2	153.00	0	0.00	154.00	2	56,530	0.00%
2021/11/22	4	157.00	0	0.00	154.50	4	60,206	0.01%
2021/11/19	8	155.75	1	156.00	156.00	7	61,871	0.01%
2021/11/18	3	159.67	1	160.50	160.50	2	64,140	0.00%
2021/11/17	0	0.00	1	160.50	158.50	-1	66,010	0.00%
2021/11/16	1	158.00	0	0.00	161.00	1	67,378	0.00%
2021/11/15	3	160.00	0	0.00	157.00	3	69,856	0.00%
2021/11/12	3.4	158.49	6	160.08	159.00	-2.6	71,211	0.00%
2021/11/11	0.1	175.00	0	0.00	159.50	0.1	71,484	0.00%
2021/11/10	0	0.00	2	182.50	177.00	-2	72,107	0.00%
2021/11/09	2	190.50	1	190.00	183.50	1	73,224	0.00%
2021/11/08	5	183.00	1.1	183.18	190.00	3.9	73,787	0.01%
2021/11/05	0	0.00	4	175.13	178.00	-4	74,735	-0.01%
2021/11/04	9	178.22	7	177.29	174.50	2	76,083	0.00%
2021/11/03	15.1	172.89	17	170.82	171.50	-1.9	76,323	0.00%
2021/11/02	3	163.83	1	163.50	161.00	2	76,868	0.00%
2021/11/01	3	163.17	4	161.13	158.50	-1	77,612	0.00%
2021/10/29	5	159.50	6	159.58	160.00	-1	78,267	0.00%
2021/10/28	1	159.00	1	153.50	153.50	0	79,584	0.00%
2021/10/27	1	155.50	16	153.63	153.00	-15	82,036	-0.02%
2021/10/26	1	158.00	1	157.50	157.00	0	84,992	0.00%
2021/10/25	11	156.73	11	159.82	157.50	0	87,571	0.00%
2021/10/22	1	155.50	1	152.50	152.50	0	90,066	0.00%
2021/10/21	1	166.00	2	159.75	159.00	-1	91,770	0.00%
2021/10/20	11	161.59	2	161.00	159.50	9	92,550	0.01%
2021/10/19	3	161.17	2	159.75	158.00	1	94,278	0.00%
2021/10/18	14	151.68	15	152.67	160.00	-1	96,471	0.00%
2021/10/15	3	161.67	2	161.25	161.00	1	97,931	0.00%
2021/10/14	2	158.75	2	157.75	164.50	0	98,982	0.00%
2021/10/13	17	156.85	17	157.65	155.00	0	99,248	0.00%
2021/10/12	9	158.67	4	156.13	153.50	5	101,711	0.00%
2021/10/08	5	167.70	3	166.00	169.50	2	102,911	0.00%
2021/10/07	6	170.83	5	171.20	171.50	1	105,121	0.00%
2021/10/06	3.2	167.38	2	166.50	161.50	1.2	106,167	0.00%
2021/10/05	6.3	165.57	6	165.33	173.00	0.3	107,309	0.00%
2021/10/04	13	171.50	29	173.09	165.50	-16	108,342	-0.01%
2021/10/01	7	192.21	4	184.50	183.50	3	110,613	0.00%
2021/09/30	1	202.00	1	204.50	203.50	0	112,158	0.00%
2021/09/29	2	201.25	1	203.00	200.50	1	113,993	0.00%
2021/09/28	10.1	202.06	2	203.50	203.50	8.1	115,755	0.01%
2021/09/27	2.1	211.89	1	212.50	208.00	1.1	117,732	0.00%
2021/09/24	1	212.50	13	212.62	215.00	-12	121,860	-0.01%
2021/09/23	1	208.50	0	0.00	207.50	1	123,853	0.00%
2021/09/22	3	203.50	2	203.75	203.00	1	127,961	0.00%
2021/09/17	3	206.33	5	208.50	210.00	-2	129,019	0.00%
2021/09/15	2	200.75	2	201.50	205.00	0	132,972	0.00%
2021/09/14	27.1	211.05	20	202.73	201.50	7.1	136,191	0.01%
2021/09/13	6	213.50	11	213.55	210.00	-5	138,442	0.00%
2021/09/10	15	209.87	5	211.80	211.50	10	139,336	0.01%
2021/09/09	17	209.15	13	205.12	207.50	4	140,530	0.00%
2021/09/08	21	211.74	21	213.14	213.00	0	141,059	0.00%
2021/09/07	3.1	206.05	3	206.50	209.50	0.1	141,359	0.00%
2021/09/06	2	215.25	2	215.25	211.00	0	140,707	0.00%
2021/09/03	2.1	222.29	3	227.50	222.00	-0.9	140,444	0.00%
2021/09/02	14	241.57	12	240.00	235.50	2	139,951	0.00%
2021/09/01	13	242.31	17	237.15	235.00	-4	139,269	0.00%
2021/08/31	3	247.00	3	246.67	248.00	0	138,045	0.00%
2021/08/30	13	256.08	12	253.42	249.00	1	137,102	0.00%
2021/08/27	17	254.50	16	257.03	252.00	1	136,378	0.00%
2021/08/26	12	256.79	7	259.93	258.00	5	134,570	0.00%
2021/08/25	18	253.67	18	254.06	262.00	0	132,823	0.00%
2021/08/24	28	253.27	24	247.46	244.00	4	131,087	0.00%
2021/08/23	10	244.15	21.1	246.27	248.00	-11.1	129,142	-0.01%
2021/08/20	8	218.00	8	217.56	225.50	0	129,352	0.00%
2021/08/19	18	225.33	14	221.93	213.00	4	130,804	0.00%
2021/08/18	2	216.50	2	216.50	226.00	0	129,864	0.00%
2021/08/17	11	217.23	13	214.23	205.50	-2	130,875	0.00%
2021/08/16	9	215.61	26	211.40	215.00	-17	131,847	-0.01%
2021/08/13	22	229.07	14	220.57	215.00	8	131,260	0.01%
2021/08/12	8	220.00	8	220.63	230.00	0	131,665	0.00%
2021/08/11	6	217.83	4	222.25	217.00	2	131,247	0.00%
2021/08/10	18	232.75	8	232.56	225.00	10	129,537	0.01%
2021/08/09	28	233.96	28	237.68	229.00	0	128,839	0.00%
2021/08/06	15	233.80	15	234.50	231.00	0	128,536	0.00%
2021/08/05	5	225.50	5	224.00	221.00	0	127,154	0.00%
2021/08/04	6	232.83	6	234.08	233.00	0	126,543	0.00%
2021/08/03	15	234.70	15	234.10	229.00	0	126,639	0.00%
2021/08/02	11	224.95	20	232.28	232.00	-9	125,565	-0.01%
2021/07/30	41	244.62	35	241.23	223.50	6	123,176	0.00%
2021/07/29	17	237.06	28	240.14	248.00	-11	120,666	-0.01%
2021/07/28	13	210.08	15	209.93	225.50	-2	118,502	0.00%
2021/07/27	22	202.86	14	205.64	205.00	8	116,098	0.01%
2021/07/26	16	228.44	18	227.83	216.50	-2	115,006	0.00%
2021/07/23	21	244.64	18	246.00	240.00	3	113,819	0.00%
2021/07/22	13	232.50	13	227.96	240.00	0	112,099	0.00%
2021/07/21	24.1	247.19	20	251.88	238.50	4.1	109,689	0.00%
2021/07/20	20	270.75	8	266.63	260.50	12	107,231	0.01%
2021/07/19	17	293.18	8	293.75	286.00	9	105,706	0.01%
2021/07/16	18	289.22	19	291.03	286.00	-1	105,178	0.00%
2021/07/15	17	265.59	22	267.95	278.50	-5	102,364	0.00%
2021/07/14	19	255.16	17.2	256.49	253.50	1.8	101,196	0.00%
2021/07/13	16	277.31	12	280.88	258.50	4	98,531	0.00%
2021/07/12	6	285.50	13	292.38	287.00	-7	96,744	-0.01%
2021/07/09	11	290.09	7	291.21	275.00	4	94,700	0.00%
2021/07/08	19	290.76	11	282.00	304.00	8	92,400	0.01%
2021/07/07	7	290.21	5	288.30	276.50	2	89,534	0.00%
2021/07/06	28	311.34	13.1	309.37	296.00	15	87,537	0.02%
2021/07/05	4.1	311.05	3.2	305.49	302.00	0.9	85,714	0.00%
2021/07/02	13.1	333.20	20	330.55	326.50	-6.9	83,762	-0.01%
2021/07/01	7	339.86	6	344.08	336.00	1	81,705	0.00%
2021/06/30	19.2	307.35	30	310.48	321.00	-10.8	77,304	-0.01%
2021/06/29	32	306.91	16	307.91	292.00	16	75,146	0.02%
2021/06/28	4	289.88	9	297.33	300.00	-5	71,395	-0.01%
2021/06/25	26	265.58	23	267.50	273.00	3	70,194	0.00%
2021/06/24	13	231.77	17	238.35	248.50	-4	67,663	-0.01%
2021/06/23	12.2	246.36	19	250.03	226.00	-6.8	65,883	-0.01%
2021/06/22	19	263.08	9	266.00	251.00	10	61,674	0.02%
2021/06/21	9	244.78	9	246.17	249.00	0	58,851	0.00%
2021/06/18	22	219.55	19	218.47	226.50	3	58,156	0.01%
2021/06/17	13	203.38	8	204.06	206.00	5	56,643	0.01%
2021/06/16	7	203.57	8	207.00	205.50	-1	55,154	0.00%
2021/06/15	0	0.00	2	188.75	191.50	-2	53,839	0.00%
2021/06/11	0	0.00	1	168.00	174.50	-1	53,432	0.00%
2021/06/10	2	153.00	0	0.00	159.00	2	53,228	0.00%
2021/06/09	0	0.00	5	162.50	160.00	-5	53,324	-0.01%
2021/06/08	1	160.00	1	163.50	165.00	0	53,404	0.00%
2021/06/04	0	0.00	8	156.38	155.50	-8	53,521	-0.01%
2021/06/03	2	160.25	3	162.67	161.00	-1	53,592	0.00%
2021/06/02	12	160.04	4	161.63	160.00	8	53,515	0.01%
2021/06/01	2	144.75	12	147.92	159.50	-10	53,205	-0.02%
2021/05/31	6	153.67	1	150.00	145.00	5	53,006	0.01%
2021/05/28	17	147.32	11	148.95	154.50	6	52,533	0.01%
2021/05/27	18	138.33	10	139.05	140.50	8	50,723	0.02%
2021/05/26	7	117.50	14	119.71	128.00	-7	47,866	-0.01%
2021/05/25	12	128.25	6	126.83	116.50	6	46,237	0.01%
2021/05/24	5	120.30	10	118.20	125.00	-5	43,825	-0.01%
2021/05/21	3	111.33	2	112.50	114.00	1	42,234	0.00%
2021/05/20	1	99.60	7	96.21	104.00	-6	41,724	-0.01%
2021/05/19	9	92.24	4	93.20	94.60	5	39,609	0.01%
2021/05/17	0.1	78.10	1	82.60	78.20	-1	38,911	0.00%
2021/05/14	0	0.00	2	77.80	81.60	-2	37,764	-0.01%
2021/05/13	2	80.10	4	80.90	80.10	-2	36,679	-0.01%
2021/05/12	1.2	92.65	2	92.75	88.90	-0.8	36,346	0.00%
2021/05/11	5	104.50	3	102.00	98.70	2	36,361	0.01%
2021/05/10	4	97.40	3	99.27	101.50	1	35,317	0.00%
2021/05/07	1	90.60	2	88.80	92.30	-1	34,558	0.00%
2021/05/06	1	94.00	1	89.10	89.90	0	34,312	0.00%
2021/05/05	6	93.32	7	91.73	92.50	-1	33,721	0.00%
2021/05/04	6	96.93	3	94.00	91.40	3	33,189	0.01%
2021/05/03	5	99.66	10	101.80	101.50	-5	32,428	-0.02%
2021/04/29	1	93.10	0	0.00	94.70	1	31,563	0.00%
2021/04/28	2	96.20	2	97.05	92.50	0	31,936	0.00%
2021/04/27	6	92.22	4	94.75	91.20	2	31,941	0.01%
2021/04/23	2	83.70	0	0.00	82.00	2	32,715	0.01%
2021/04/22	10	91.44	7.1	88.95	85.80	2.9	32,945	0.01%
2021/04/21	2	88.75	5	87.16	89.60	-3	32,068	-0.01%
2021/04/20	5	79.86	6	80.08	81.50	-1	31,928	0.00%
2021/04/19	7	79.50	0	0.00	80.60	7	32,264	0.02%
2021/04/16	0	0.00	4	73.23	73.30	-4	32,430	-0.01%
2021/04/15	0	0.00	6	65.93	66.70	-6	32,892	-0.02%
2021/04/13	6	63.77	0	0.00	64.30	6	34,459	0.02%
2021/04/12	0	0.00	2	63.00	64.00	-2	35,159	-0.01%
2021/04/08	0	0.00	11	58.63	58.90	-11	37,908	-0.03%
2021/04/06	0	0.00	2	56.60	57.40	-2	42,280	0.00%
2021/04/01	1	56.50	12	56.00	55.90	-11	43,279	-0.03%
2021/03/31	2	55.35	22	56.35	55.10	-20	44,129	-0.05%
2021/03/30	14	55.16	4	55.15	54.60	10	44,067	0.02%
2021/03/29	25	54.16	21	54.76	55.40	4	44,720	0.01%
2021/03/26	0	0.00	2	51.65	52.90	-2	46,649	0.00%
2021/03/25	13	50.22	0	0.00	49.90	13	47,659	0.03%
2021/03/24	2	51.90	0	0.00	52.00	2	48,732	0.00%
2021/03/23	15	54.43	6	52.35	51.70	9	48,863	0.02%
2021/03/22	5	54.10	3	53.57	54.50	2	48,009	0.00%
2021/03/18	0	0.00	1	49.35	49.95	-1	48,015	0.00%
2021/03/17	0	0.00	1	49.20	49.00	-1	48,441	0.00%
2021/03/15	1	48.35	7	48.94	48.70	-6	49,649	-0.01%
2021/03/12	0	0.00	6	48.18	47.40	-6	50,455	-0.01%
2021/03/10	1	47.00	0	0.00	47.00	1	50,926	0.00%
2021/03/09	0	0.00	7	46.71	47.50	-7	51,141	-0.01%
2021/03/08	5	46.01	5	46.34	45.40	0	51,479	0.00%
2021/03/05	3	45.90	1	46.60	45.85	2	51,890	0.00%
2021/03/03	0	0.00	1	45.40	47.30	-1	52,717	0.00%
2021/03/02	6	45.98	2	49.50	45.50	4	53,775	0.01%
2021/02/26	1	46.50	2	47.98	47.95	-1	54,074	0.00%
2021/02/25	0	0.00	13.4	47.24	47.30	-13.4	54,060	-0.02%
2021/02/24	2	46.38	10	46.55	46.00	-8	54,183	-0.01%
2021/02/23	2	47.13	0	0.00	46.70	2	54,262	0.00%
2021/02/22	2	46.83	2	47.30	46.75	0	54,800	0.00%
2021/02/18	10	45.46	8	45.67	45.25	2	55,206	0.00%
2021/02/17	1	42.85	2	43.93	43.90	-1	54,788	0.00%
2021/02/05	11	43.30	0	0.00	42.20	11	54,773	0.02%
2021/02/04	0	0.00	1	43.85	43.50	-1	54,818	0.00%
2021/02/03	3	43.43	1	42.15	42.25	2	55,361	0.00%
2021/02/02	0	0.00	3	42.13	43.50	-3	56,019	-0.01%
2021/02/01	6	41.52	0	0.00	41.35	6	55,488	0.01%
2021/01/28	1	45.40	1	45.00	44.75	0	55,130	0.00%
2021/01/26	3	45.85	3	45.67	45.60	0	55,058	0.00%
2021/01/25	2	46.05	2	45.55	45.65	0	54,998	0.00%
2021/01/22	2	44.18	3	44.40	44.80	-1	54,629	0.00%
2021/01/21	0	0.00	10	44.60	42.70	-10	54,212	-0.02%
2021/01/20	3	42.00	1	42.95	42.10	2	53,579	0.00%
2021/01/19	9	44.51	5	44.82	43.20	4	52,968	0.01%
2021/01/18	1	44.15	1	43.60	45.10	0	52,507	0.00%
2021/01/15	13	44.90	2	43.30	43.25	11	51,347	0.02%
2021/01/13	4	48.21	16	48.72	48.00	-12	50,040	-0.02%
2021/01/12	6	50.22	5	48.93	49.05	1	49,715	0.00%
2021/01/11	13	49.51	7	49.64	50.40	6	48,278	0.01%
2021/01/08	2	46.93	12	48.79	48.50	-10	47,488	-0.02%
2021/01/07	24	47.17	158	47.04	47.35	-134	46,536	-0.29%	大賣/鉅額交易
2021/01/06	15	53.89	6	51.28	50.30	9	45,072	0.02%
2021/01/05	3	55.77	1	55.30	54.60	2	44,340	0.00%
2021/01/04	163	56.60	43	55.60	57.10	120	43,023	0.28%	大買/鉅額交易
2020/12/31	39	52.29	12	51.33	52.90	27	40,875	0.07%
2020/12/30	6	50.55	4	49.11	50.10	2	39,737	0.01%
2020/12/29	12	52.08	5	54.22	49.35	7	38,285	0.02%
2020/12/28	3	51.80	13	51.42	52.80	-10	35,075	-0.03%
2020/12/25	5	47.60	4	48.43	48.00	1	33,634	0.00%
2020/12/23	4	44.65	1	44.60	45.45	3	32,156	0.01%
2020/12/22	9	44.87	3	45.92	43.15	6	31,216	0.02%
2020/12/21	0	0.00	16	45.45	47.50	-16	28,681	-0.06%
2020/12/18	5	43.54	12	44.03	43.20	-7	27,305	-0.03%
2020/12/17	0	0.00	5	41.54	42.35	-5	25,975	-0.02%
2020/12/15	0	0.00	1	40.00	40.00	-1	25,254	0.00%
2020/12/14	2	41.05	0.3	40.75	40.75	1.7	24,601	0.01%
2020/12/10	2	41.53	0	0.00	41.40	2	23,548	0.01%
2020/12/09	1	41.30	0	0.00	41.40	1	22,943	0.00%
2020/12/08	3	41.05	2	40.40	40.60	1	22,173	0.00%
2020/12/07	0	0.00	4	37.54	38.25	-4	21,113	-0.02%
2020/12/04	6	38.17	3	38.20	38.00	3	20,573	0.01%
2020/12/03	12	40.00	2	39.33	39.50	10	20,136	0.05%
2020/12/02	5	39.95	1	40.00	40.00	4	19,824	0.02%
2020/12/01	13	41.74	2	43.65	41.10	11	19,317	0.06%
2020/11/30	4	43.29	0	0.00	43.70	4	18,836	0.02%
2020/11/27	0	0.00	1	42.60	43.00	-1	18,393	-0.01%
2020/11/26	2	41.60	0	0.00	40.65	2	17,895	0.01%
2020/11/23	60	37.80	60	37.60	37.45	0	15,818	0.00%
2020/11/20	1	37.40	0	0.00	36.75	1	15,621	0.01%
2020/11/19	3	37.35	2	36.98	37.45	1	15,539	0.01%
2020/11/11	0	0.00	5	32.30	32.45	-5	13,081	-0.04%
2020/11/10	6	29.58	1	29.75	29.80	5	12,631	0.04%
2020/11/05	0	0.00	1	29.05	28.95	-1	11,279	-0.01%
2020/11/02	0	0.00	2	27.70	27.00	-2	10,673	-0.02%
2020/10/29	0	0.00	4	25.90	26.70	-4	10,172	-0.04%
2020/10/28	6	26.37	0	0.00	26.15	6	10,059	0.06%
2020/10/26	1	27.00	0	0.00	26.85	1	9,717	0.01%
2020/10/21	20	25.15	20	25.55	25.30	0	9,085	0.00%
2020/10/20	0	0.00	1	24.00	25.25	-1	8,840	-0.01%
2020/10/19	1	23.55	0	0.00	23.55	1	8,522	0.01%
2020/09/30	0	0.00	10	21.30	21.25	-10	6,606	-0.15%
2020/09/29	10	20.75	0	0.00	21.00	10	6,614	0.15%
2020/09/28	0	0.00	2	21.43	21.65	-2	6,365	-0.03%
2020/09/25	0	0.00	1	20.30	20.45	-1	6,001	-0.02%
2020/09/24	1	19.15	0	0.00	19.20	1	5,795	0.02%
2020/09/16	0	0.00	3	19.85	20.10	-3	5,575	-0.05%
2020/09/14	1	19.60	0	0.00	19.75	1	5,435	0.02%
2020/08/31	1	21.95	0	0.00	21.20	1	4,531	0.02%
2020/08/26	0	0.00	21	22.14	22.10	-21	4,161	-0.50%
2020/08/25	21	21.79	0	0.00	21.75	21	3,937	0.53%
2020/08/19	0	0.00	1	20.90	20.35	-1	3,250	-0.03%
2020/08/18	0	0.00	50	20.21	20.10	-50	3,028	-1.65%
2020/08/17	51	20.05	2	20.28	20.05	49	2,835	1.73%
2020/08/14	2	20.13	1	20.35	19.90	1	2,607	0.04%
2020/08/12	0	0.00	1	18.75	18.80	-1	2,218	-0.05%
2020/08/10	0	0.00	1	19.05	19.00	-1	2,144	-0.05%
2020/08/06	0	0.00	3	18.17	18.30	-3	2,057	-0.15%
2020/07/23	1	17.70	0	0.00	17.70	1	2,086	0.05%
2020/07/17	2	18.03	0	0.00	18.10	2	2,067	0.10%
2020/07/16	1	18.80	0	0.00	18.55	1	2,081	0.05%
2020/07/08	0	0.00	1	18.70	18.70	-1	1,906	-0.05%
2020/05/11	0	0.00	6	16.80	16.85	-6	2,245	-0.27%
2020/04/20	1	16.00	0	0.00	16.10	1	2,204	0.05%
2020/04/17	0	0.00	1	16.30	16.15	-1	2,199	-0.05%
2020/04/15	5	16.00	0	0.00	16.10	5	2,151	0.23%
2020/04/13	1	15.10	0	0.00	15.05	1	2,124	0.05%
2020/03/19	0	0.00	2	11.88	11.90	-2	1,715	-0.12%
2020/02/24	0	0.00	8	17.45	17.25	-8	1,320	-0.61%
2020/01/30	1	17.15	0	0.00	16.80	1	1,166	0.09%
2019/10/25	0	0.00	1	18.60	18.60	-1	3,637	-0.03%
2019/10/09	1	17.55	0	0.00	17.80	1	4,567	0.02%
2019/09/27	1	18.20	0	0.00	18.25	1	4,651	0.02%
2019/09/11	1	18.85	0	0.00	18.85	1	4,908	0.02%
2019/09/04	0	0.00	1	20.20	20.15	-1	4,831	-0.02%
2019/09/03	1	20.00	4	20.10	20.20	-3	4,719	-0.06%
2019/08/26	0	0.00	4	19.25	18.75	-4	4,612	-0.09%
2019/08/20	1	18.75	5	18.75	18.75	-4	4,536	-0.09%
2019/08/14	0	0.00	1	21.10	21.05	-1	4,292	-0.02%
2019/08/07	1	20.30	0	0.00	20.50	1	4,085	0.02%
2019/08/05	0	0.00	1	22.30	21.40	-1	3,939	-0.03%
2019/08/01	5	21.00	0	0.00	20.85	5	3,588	0.14%
2019/07/25	0	0.00	1	20.90	21.90	-1	2,829	-0.04%
2019/07/24	0	0.00	1	20.15	20.40	-1	2,501	-0.04%
2019/07/18	0	0.00	10	19.20	19.00	-10	2,087	-0.48%
2019/06/11	0	0.00	1	17.85	17.95	-1	1,317	-0.08%
2019/05/28	0	0.00	1	18.05	18.20	-1	944	-0.11%
2019/05/27	1	17.95	0	0.00	18.05	1	905	0.11%
2019/05/24	0	0.00	2	17.90	17.90	-2	854	-0.23%
2019/05/15	0	0.00	20	16.80	16.85	-20	712	-2.81%
2019/05/13	0	0.00	5	16.60	16.50	-5	676	-0.74%
2019/05/03	5	16.70	0	0.00	16.55	5	650	0.77%
2018/09/26	10	16.80	10	16.90	16.90	0	1,249	0.00%
2018/08/28	5	16.80	0	0.00	16.80	5	1,346	0.37%
2018/08/24	5	16.80	0	0.00	16.75	5	1,343	0.37%
2018/08/23	0	0.00	5	17.15	17.10	-5	1,336	-0.37%
2018/08/22	15	17.43	0	0.00	17.20	15	1,339	1.12%
2018/06/21	0	0.00	2	16.65	16.65	-2	1,336	-0.15%
2018/05/11	0	0.00	1	17.05	16.95	-1	1,651	-0.06%
2018/05/09	0	0.00	2	17.10	17.05	-2	1,665	-0.12%
2018/04/20	0	0.00	1	17.15	17.20	-1	1,860	-0.05%
2018/04/17	1	16.95	0	0.00	17.05	1	1,940	0.05%
2018/04/13	1	17.00	0	0.00	17.25	1	2,008	0.05%
2018/04/11	3	17.50	0	0.00	17.50	3	2,003	0.15%
2018/03/15	1	17.95	0	0.00	17.85	1	2,191	0.05%
2018/03/05	1	17.90	0	0.00	17.90	1	2,921	0.03%
2018/03/02	1	18.10	0	0.00	18.05	1	2,931	0.03%
2018/02/02	2	18.45	0	0.00	18.50	2	3,140	0.06%
2018/01/26	1	18.75	0	0.00	18.90	1	3,131	0.03%
2018/01/24	2	19.13	0	0.00	19.40	2	3,116	0.06%
2018/01/08	0	0.00	2	19.60	19.65	-2	3,293	-0.06%