萬海 (2615)-臺灣企銀-埔墘券商分點個股進出

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)

可現股當沖

股價
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－臺灣企銀-埔墘券商分點個股進出

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

臺灣企銀-埔墘券商分點個股進出
臺灣企銀-埔墘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
2024/12/17	0	0.00	5	81.30	82.20	-5	39,561	-0.01%
2024/12/16	5	80.74	0	0.00	79.60	5	39,607	0.01%
2024/12/12	11	81.99	0	0.00	81.70	11	39,349	0.03%
2024/12/11	2	84.10	0	0.00	82.90	2	39,300	0.01%
2024/12/10	1	84.40	0	0.00	84.50	1	39,332	0.00%
2024/12/09	1	86.10	6	89.02	86.10	-5	39,141	-0.01%
2024/12/06	5	85.30	1	85.10	84.00	4	38,433	0.01%
2024/12/05	1	84.12	1	85.30	84.20	0	38,372	0.00%
2024/12/03	0	0.00	1	85.90	86.10	-1	38,502	0.00%
2024/12/02	1	84.40	0	0.00	83.40	1	38,342	0.00%
2024/11/29	3	83.60	0	0.00	83.00	3	38,473	0.01%
2024/11/28	1.2	84.56	0	0.00	83.80	1.2	38,680	0.00%
2024/11/27	5	85.66	1	85.40	84.50	4	38,470	0.01%
2024/11/26	1	90.80	0	0.00	89.70	1	37,910	0.00%
2024/11/25	10	91.70	4	92.80	90.70	6	37,921	0.02%
2024/11/22	6	93.97	0	0.00	93.60	6	37,730	0.02%
2024/11/21	3	96.10	2	97.80	95.80	1	37,298	0.00%
2024/11/20	5	96.10	26	96.85	94.80	-21	36,322	-0.06%
2024/11/19	0	0.00	1	93.20	93.30	-1	35,041	0.00%
2024/11/18	1	90.90	17	91.59	90.90	-16	34,756	-0.05%
2024/11/15	2	92.75	3	91.70	90.50	-1	34,624	0.00%
2024/11/14	4	91.35	4	90.15	89.80	0	34,403	0.00%
2024/11/13	9	91.54	3	92.30	90.60	6	34,579	0.02%
2024/11/12	7.2	94.12	4	93.00	91.30	3.2	34,754	0.01%
2024/11/11	16	94.26	2	95.00	94.30	14	34,807	0.04%
2024/11/08	6	95.30	1	93.50	93.70	5	34,755	0.01%
2024/11/07	4	91.23	4	91.60	91.80	0	34,903	0.00%
2024/11/06	1	92.20	0	0.00	93.60	1	34,962	0.00%
2024/11/05	3	94.83	4	94.78	94.70	-1	35,337	0.00%
2024/11/04	5	95.68	1	95.50	89.80	4	34,898	0.01%
2024/11/01	0	0.00	13	91.63	94.20	-13	33,867	-0.04%
2024/10/29	4	86.33	0	0.00	85.70	4	33,492	0.01%
2024/10/25	1	87.70	1	87.00	86.90	0	33,429	0.00%
2024/10/24	3	86.37	2	87.70	86.00	1	33,446	0.00%
2024/10/23	3	87.77	1	88.00	87.70	2	33,445	0.01%
2024/10/22	0	0.00	3	88.43	87.60	-3	33,552	-0.01%
2024/10/21	3	88.13	3	86.87	87.90	0	33,427	0.00%
2024/10/18	3	85.57	0	0.00	85.30	3	33,412	0.01%
2024/10/17	1	86.30	0	0.00	86.40	1	33,275	0.00%
2024/10/16	4	81.65	2	83.20	82.20	2	32,997	0.01%
2024/10/08	15	85.17	14	86.50	85.50	1	33,639	0.00%
2024/10/07	17	86.00	3	85.17	85.70	14	33,858	0.04%
2024/10/04	5	90.30	0	0.00	89.30	5	33,872	0.01%
2024/10/01	4	101.75	2	101.50	99.20	2	33,637	0.01%
2024/09/30	2	101.00	1	97.90	98.00	1	32,958	0.00%
2024/09/27	1	108.00	61.5	108.40	107.50	-60.5	32,265	-0.19%
2024/09/26	8.7	102.03	8.2	103.28	102.00	0.5	31,422	0.00%
2024/09/25	9	93.77	26.2	95.40	99.70	-17.2	30,038	-0.06%
2024/09/24	5	90.58	11	86.01	90.70	-6	27,949	-0.02%
2024/09/23	50	82.29	50	82.50	82.50	0	26,876	0.00%
2024/09/19	2	80.30	14	80.46	81.00	-12	28,026	-0.04%
2024/09/18	3	80.20	14	80.31	80.50	-11	28,900	-0.04%
2024/09/11	0	0.00	60	75.33	76.80	-60	33,220	-0.18%
2024/09/09	1	75.40	0	0.00	75.20	1	35,508	0.00%
2024/09/06	1	78.40	61	78.81	78.20	-60	36,148	-0.17%
2024/09/05	2	79.40	178	79.43	78.80	-176	37,345	-0.47%	大賣/鉅額交易
2024/09/04	10	77.50	1	77.10	78.70	9	39,131	0.02%
2024/09/03	0	0.00	1	79.80	79.50	-1	40,875	0.00%
2024/09/02	1	80.00	0	0.00	79.50	1	43,141	0.00%
2024/08/30	0	0.00	14	81.31	82.90	-14	43,791	-0.03%
2024/08/28	3	78.00	5	78.20	78.10	-2	45,476	0.00%
2024/08/27	10	79.60	0.5	79.60	78.30	9.5	45,817	0.02%
2024/08/26	20	82.00	33	80.61	79.90	-13	45,676	-0.03%
2024/08/23	4	80.05	4	80.10	79.50	0	45,635	0.00%
2024/08/22	0.5	80.30	1	79.80	79.70	-0.5	45,927	0.00%
2024/08/21	11	79.25	0	0.00	80.40	11	46,209	0.02%
2024/08/20	1	80.80	0	0.00	79.20	1	46,217	0.00%
2024/08/19	1	79.80	0	0.00	79.50	1	46,054	0.00%
2024/08/16	1	81.60	12	80.67	80.80	-11	45,967	-0.02%
2024/08/15	0	0.00	4	80.23	80.40	-4	45,678	-0.01%
2024/08/14	12	79.64	7	77.81	77.70	5	45,246	0.01%
2024/08/13	18	79.57	7	79.39	79.10	11	44,815	0.02%
2024/08/12	5	80.22	14	81.50	82.50	-9	44,178	-0.02%
2024/08/09	13	79.79	24	82.60	77.20	-11	45,149	-0.02%
2024/08/08	1	80.10	0	0.00	78.80	1	49,084	0.00%
2024/08/07	3	81.13	6	82.40	84.20	-3	50,537	-0.01%
2024/08/06	2	80.10	5	79.32	79.60	-3	51,107	-0.01%
2024/08/02	1	80.30	1	80.60	79.70	0	51,118	0.00%
2024/07/31	0	0.00	1	76.60	77.90	-1	50,404	0.00%
2024/07/30	2	74.50	2	75.60	76.20	0	50,310	0.00%
2024/07/29	0	0.00	1	73.00	72.90	-1	50,441	0.00%
2024/07/22	2	70.10	5	68.48	71.00	-3	50,851	-0.01%
2024/07/19	1	70.80	1	71.70	71.10	0	50,442	0.00%
2024/07/18	2	73.70	2	74.00	74.00	0	50,132	0.00%
2024/07/17	3	74.23	0	0.00	73.50	3	49,984	0.01%
2024/07/16	4	77.13	5	76.10	75.10	-1	49,777	0.00%
2024/07/15	0	0.00	1	76.50	77.90	-1	49,553	0.00%
2024/07/12	2	75.50	2	76.40	76.40	0	49,136	0.00%
2024/07/11	1	77.10	0	0.00	77.30	1	48,805	0.00%
2024/07/09	4	79.55	3	76.00	77.20	1	48,258	0.00%
2024/07/08	2	78.80	0	0.00	78.00	2	47,642	0.00%
2024/07/05	3	84.83	2	84.30	83.70	1	46,700	0.00%
2024/07/04	3	87.37	3	86.37	86.40	0	46,213	0.00%
2024/07/03	6	87.75	7	88.09	87.60	-1	45,858	0.00%
2024/07/02	2	84.95	1	85.00	84.80	1	45,291	0.00%
2024/07/01	3	88.53	2	86.00	86.00	1	44,799	0.00%
2024/06/28	0	0.00	2	89.65	88.60	-2	44,030	0.00%
2024/06/27	9	89.44	2	89.20	89.20	7	43,631	0.02%
2024/06/26	5	89.52	2	90.60	89.00	3	43,091	0.01%
2024/06/25	5	90.30	6	90.85	91.70	-1	42,423	0.00%
2024/06/24	10	90.41	3	88.83	88.80	7	41,532	0.02%
2024/06/21	21	95.50	53.5	95.02	92.30	-32.5	40,591	-0.08%
2024/06/20	43	91.99	1	91.60	92.10	42	38,643	0.11%
2024/06/19	3	91.33	11	91.95	90.00	-8	37,771	-0.02%
2024/06/18	3	89.27	5.1	89.66	88.80	-2.1	36,480	-0.01%
2024/06/17	15	90.09	6	89.85	89.10	9	35,801	0.03%
2024/06/14	4	88.13	8.5	87.89	92.80	-4.5	34,396	-0.01%
2024/06/13	6	85.58	0	0.00	84.40	6	33,344	0.02%
2024/06/12	64	83.85	0	0.00	83.00	64	32,877	0.19%
2024/06/11	262.5	93.21	19	90.68	88.20	243.5	31,780	0.77%	大買/鉅額交易
2024/06/07	10.5	98.23	12	98.28	96.20	-1.5	29,937	-0.01%
2024/06/06	29	93.33	22.1	95.00	96.80	6.9	27,958	0.02%
2024/06/05	0	0.00	1	84.70	88.00	-1	25,592	0.00%
2024/06/04	2	79.50	2	80.20	80.00	0	24,729	0.00%
2024/06/03	9	80.23	7	79.31	82.00	2	24,299	0.01%
2024/05/31	3	83.17	0	0.00	79.70	3	22,456	0.01%
2024/05/30	1	86.00	1	86.30	87.50	0	22,077	0.00%
2024/05/29	3	88.80	1	88.70	85.60	2	21,953	0.01%
2024/05/28	3	85.83	1	87.60	87.00	2	21,736	0.01%
2024/05/27	4	81.58	0	0.00	82.10	4	21,665	0.02%
2024/05/24	0	0.00	5	72.30	74.90	-5	21,326	-0.02%
2024/05/23	0	0.00	2	70.80	71.10	-2	21,128	-0.01%
2024/05/22	1	69.00	0	0.00	71.20	1	21,144	0.00%
2024/05/20	1	70.30	0	0.00	70.80	1	21,096	0.00%
2024/05/16	0	0.00	1	71.90	71.90	-1	20,902	0.00%
2024/05/15	0	0.00	3	69.90	70.50	-3	20,605	-0.01%
2024/05/14	30	71.80	26	71.94	68.40	4	19,005	0.02%
2024/05/13	4	68.73	5	69.74	70.10	-1	13,910	-0.01%
2024/05/10	1	62.10	5	63.56	63.80	-4	11,861	-0.03%
2024/05/09	7	55.56	16	57.04	58.00	-9	10,361	-0.09%
2024/05/08	0	0.00	1	53.00	52.80	-1	9,418	-0.01%
2024/05/07	4	50.70	1	51.20	50.80	3	8,781	0.03%
2024/04/26	2	48.75	5	47.55	48.35	-3	7,407	-0.04%
2024/04/12	0	0.00	0.2	44.95	45.00	-0.2	8,164	0.00%
2024/04/11	0	0.00	2	45.00	44.80	-2	8,591	-0.02%
2024/04/09	0	0.00	20	44.95	44.95	-20	9,660	-0.21%
2024/04/03	5	43.80	0	0.00	43.65	5	10,191	0.05%
2024/04/01	5	44.30	0	0.00	44.55	5	10,619	0.05%
2024/03/29	0	0.00	1	44.25	44.10	-1	11,020	-0.01%
2024/03/28	5	44.05	0	0.00	44.00	5	11,852	0.04%
2024/03/27	1	44.50	0	0.00	44.45	1	13,593	0.01%
2024/03/26	5	44.35	0	0.00	44.55	5	14,921	0.03%
2024/03/18	1	45.30	0	0.00	45.65	1	17,526	0.01%
2024/03/15	1	45.90	0	0.00	46.45	1	17,778	0.01%
2024/03/14	3	47.47	2	47.55	47.10	1	17,606	0.01%
2024/03/13	2	49.25	0	0.00	49.00	2	17,484	0.01%
2024/03/08	0	0.00	0.2	48.50	48.65	-0.2	17,905	0.00%
2024/03/05	1	49.70	0	0.00	49.35	1	18,379	0.01%
2024/03/01	2	49.63	0	0.00	49.90	2	18,376	0.01%
2024/02/29	0	0.00	1	50.60	50.40	-1	18,247	-0.01%
2024/02/21	1	49.45	0	0.00	49.00	1	17,723	0.01%
2024/02/16	0	0.00	3	47.45	47.30	-3	17,819	-0.02%
2024/02/15	5	46.70	5	46.90	47.20	0	17,961	0.00%
2024/02/01	0	0.00	1	49.80	49.65	-1	17,868	-0.01%
2024/01/31	0	0.00	5	49.00	48.90	-5	17,839	-0.03%
2024/01/30	0	0.00	1	49.80	49.45	-1	17,848	-0.01%
2024/01/29	0	0.00	5	49.92	50.00	-5	17,858	-0.03%
2024/01/19	1	52.00	0	0.00	51.20	1	17,791	0.01%
2024/01/17	4	51.68	4	51.30	51.00	0	17,539	0.00%
2024/01/16	1	52.20	1	51.90	52.00	0	17,383	0.00%
2024/01/15	2	53.00	2	52.90	52.80	0	17,235	0.00%
2024/01/12	2	52.50	2	52.55	52.50	0	17,179	0.00%
2024/01/11	1	51.10	1	51.10	50.90	0	17,038	0.00%
2024/01/10	1	50.70	1	50.50	50.70	0	16,960	0.00%
2024/01/09	4	52.65	0	0.00	52.40	4	16,693	0.02%
2024/01/08	10	56.34	1	56.10	56.20	9	16,210	0.06%
2024/01/05	3	57.33	4	57.70	57.90	-1	15,999	-0.01%
2024/01/04	7	57.27	13	58.16	57.00	-6	15,558	-0.04%
2024/01/03	2	55.15	2	55.00	55.00	0	14,793	0.00%
2024/01/02	5	56.78	0	0.00	54.70	5	14,512	0.03%
2023/12/29	1	55.00	1	54.90	55.00	0	13,941	0.00%
2023/12/28	1	55.50	0	0.00	55.20	1	13,906	0.01%
2023/12/27	3	56.73	1	57.10	56.60	2	13,795	0.01%
2023/12/25	3	55.67	7	54.83	54.50	-4	13,140	-0.03%
2023/12/22	5	59.32	2	60.40	60.10	3	12,342	0.02%
2023/12/21	12	56.04	11	56.05	59.60	1	10,570	0.01%
2023/12/20	9	54.07	13	53.72	54.50	-4	9,261	-0.04%
2023/12/19	14	53.39	10	53.01	52.30	4	8,798	0.05%
2023/12/18	3	53.50	3.1	52.38	52.90	-0.1	8,116	0.00%
2023/12/12	1	52.60	0	0.00	51.80	1	7,366	0.01%
2023/12/11	1	52.10	0	0.00	52.40	1	7,192	0.01%
2023/12/05	1	52.60	2	51.30	52.00	-1	6,865	-0.01%
2023/12/04	2	50.68	3	50.68	52.50	-1	6,511	-0.02%
2023/12/01	1	48.70	1.9	48.50	48.65	-0.9	6,098	-0.02%
2023/11/30	0	0.00	1	47.00	46.70	-1	5,955	-0.02%
2023/11/29	1	46.70	30	46.50	46.55	-29	6,006	-0.48%
2023/11/28	2	46.50	0	0.00	47.00	2	6,013	0.03%
2023/11/27	1	46.15	0	0.00	46.00	1	5,993	0.02%
2023/11/24	10	45.55	0	0.00	45.50	10	5,985	0.17%
2023/11/23	20	45.68	0	0.00	45.75	20	6,051	0.33%
2023/11/15	1	46.45	1	47.00	47.85	0	6,230	0.00%
2023/11/14	4	46.51	4	46.05	46.10	0	6,289	0.00%
2023/11/07	1	47.00	0	0.00	46.25	1	6,245	0.02%
2023/10/18	0	0.00	15	44.45	44.85	-15	6,467	-0.23%
2023/10/13	15	44.57	0	0.00	44.25	15	6,610	0.23%
2023/10/05	2	47.00	2	46.90	46.75	0	6,910	0.00%
2023/09/15	2	51.70	2	50.70	50.60	0	9,386	0.00%
2023/09/04	0	0.00	35	46.68	46.50	-35	9,162	-0.38%
2023/08/29	11	45.37	1	45.40	45.35	10	9,324	0.11%
2023/08/28	5	45.45	0	0.00	46.10	5	9,394	0.05%
2023/08/25	6	45.97	0	0.00	45.90	6	9,499	0.06%
2023/08/24	11	46.92	2	46.05	46.00	9	9,566	0.09%
2023/08/23	7	48.36	2	47.80	47.55	5	9,478	0.05%
2023/08/18	0	0.00	5	51.00	50.50	-5	9,404	-0.05%
2023/08/17	2	46.80	2	47.85	47.90	0	9,202	0.00%
2023/08/16	2	48.40	2	47.60	47.60	0	9,232	0.00%
2023/08/15	5	48.95	0	0.00	49.00	5	9,236	0.05%
2023/08/08	2	50.30	12	49.99	50.10	-10	9,472	-0.11%
2023/08/02	0	0.00	0.4	50.80	51.10	-0.4	9,689	0.00%
2023/07/28	10	51.80	5	50.90	51.80	5	9,824	0.05%
2023/07/27	5	50.50	0	0.00	50.40	5	9,917	0.05%
2023/07/26	1	50.00	1	49.65	49.45	0	9,944	0.00%
2023/07/24	0	0.00	3	49.60	49.30	-3	10,070	-0.03%
2023/07/13	0	0.00	1	49.55	49.30	-1	10,335	-0.01%
2023/07/07	5	56.50	0	0.00	56.70	5	10,090	0.05%
2023/07/06	0	0.00	1	57.80	57.60	-1	9,972	-0.01%
2023/07/05	0	0.00	1	57.40	57.70	-1	9,939	-0.01%
2023/07/04	9	60.96	14	59.56	57.30	-5	9,675	-0.05%
2023/06/30	2	58.95	0	0.00	59.00	2	8,216	0.02%
2023/06/29	2	58.25	2	57.30	57.30	0	7,941	0.00%
2023/06/28	2	58.80	2	58.40	58.40	0	7,880	0.00%
2023/06/26	1	59.80	0	0.00	58.80	1	7,871	0.01%
2023/06/21	2	60.00	7	59.99	60.20	-5	7,865	-0.06%
2023/06/14	0	0.00	1	62.40	62.20	-1	8,067	-0.01%
2023/06/08	5	61.90	0	0.00	61.50	5	9,687	0.05%
2023/05/30	0	0.00	8	59.60	58.70	-8	10,281	-0.08%
2023/05/26	8	58.91	0	0.00	58.90	8	10,595	0.08%
2023/05/24	0	0.00	10.2	60.49	60.10	-10.2	11,227	-0.09%
2023/05/23	0	0.00	15	60.50	60.10	-15	11,458	-0.13%
2023/05/22	10	59.40	10	60.50	60.20	0	11,482	0.00%
2023/05/18	4	59.98	3	60.00	59.60	1	11,369	0.01%
2023/05/17	0	0.00	2	60.05	60.20	-2	11,390	-0.02%
2023/05/15	0	0.00	2	59.70	60.20	-2	11,413	-0.02%
2023/05/12	15	59.10	17	59.11	59.20	-2	11,434	-0.02%
2023/05/10	0	0.00	100	61.45	61.60	-100	11,368	-0.88%
2023/05/09	0	0.00	120	60.25	60.20	-120	11,394	-1.05%	大賣/鉅額交易
2023/05/05	6	59.72	0	0.00	59.50	6	11,898	0.05%
2023/05/04	2	60.60	0	0.00	60.10	2	11,984	0.02%
2023/05/03	14	61.13	0	0.00	60.50	14	12,004	0.12%
2023/04/25	1	64.00	16	64.43	64.20	-15	12,258	-0.12%
2023/04/24	10	65.00	0	0.00	65.50	10	12,374	0.08%
2023/04/18	7	69.29	8	70.05	69.00	-1	12,772	-0.01%
2023/04/17	2	70.40	182	71.00	70.50	-180	12,889	-1.40%	大賣/鉅額交易
2023/04/14	2	68.60	2	69.70	69.90	0	13,041	0.00%
2023/04/13	3	68.10	2	69.00	68.50	1	13,235	0.01%
2023/04/12	2	69.20	2	69.20	68.80	0	13,442	0.00%
2023/04/11	2	68.70	0	0.00	68.60	2	13,740	0.01%
2023/04/10	4	69.90	4	69.00	68.80	0	14,135	0.00%
2023/03/30	3	68.93	2	68.70	68.50	1	17,126	0.01%
2023/03/29	2	69.80	2	68.90	68.80	0	17,649	0.00%
2023/03/28	7	70.04	2	69.60	69.30	5	18,203	0.03%
2023/03/27	2	69.90	2	70.00	69.70	0	18,992	0.00%
2023/03/24	2	70.00	8	70.03	70.50	-6	19,983	-0.03%
2023/03/23	1	69.50	6	70.07	69.90	-5	20,125	-0.02%
2023/03/22	0	0.00	15	69.70	70.40	-15	20,171	-0.07%
2023/03/21	2	69.30	0	0.00	69.00	2	20,226	0.01%
2023/03/20	1	70.00	0	0.00	69.60	1	20,233	0.00%
2023/03/17	9	69.23	0	0.00	69.00	9	20,203	0.04%
2023/03/16	20	69.07	2	68.60	68.20	18	20,128	0.09%
2023/03/15	4	71.62	0	0.00	71.00	4	19,886	0.02%
2023/03/14	1	73.20	1	72.70	72.50	0	19,571	0.00%
2023/03/10	5	80.88	6	80.27	79.10	-1	18,755	-0.01%
2023/03/08	2	80.00	8	80.00	79.00	-6	18,647	-0.03%
2023/03/07	2	80.50	2	81.00	80.70	0	18,699	0.00%
2023/03/06	1	81.00	2	80.65	80.60	-1	18,803	-0.01%
2023/03/03	0	0.00	1	80.10	81.10	-1	19,016	-0.01%
2023/03/02	1	80.10	3	80.90	80.70	-2	19,149	-0.01%
2023/03/01	4	77.80	2	77.90	78.60	2	18,998	0.01%
2023/02/24	2	79.50	1	79.50	79.60	1	18,961	0.01%
2023/02/23	4	79.55	8	79.23	79.20	-4	18,829	-0.02%
2023/02/22	0	0.00	38	78.32	76.70	-38	18,592	-0.20%
2023/02/20	1	73.00	1	73.80	74.00	0	18,296	0.00%
2023/02/17	9	72.90	2	72.80	73.30	7	18,522	0.04%
2023/02/16	8	73.90	0	0.00	73.70	8	18,664	0.04%
2023/02/14	5	74.50	0	0.00	74.80	5	19,329	0.03%
2023/02/13	1	73.90	1	73.70	73.80	0	19,474	0.00%
2023/02/06	7	76.31	5	76.70	76.10	2	20,482	0.01%
2023/02/03	12	80.33	0	0.00	79.50	12	20,459	0.06%
2023/01/31	5	75.80	0	0.00	75.90	5	20,313	0.02%
2023/01/30	0	0.00	0.6	75.50	75.60	-0.6	20,414	0.00%
2023/01/16	2	73.00	1	73.20	73.70	1	20,475	0.00%
2023/01/13	1	74.70	0	0.00	74.50	1	20,424	0.00%
2023/01/12	1	76.10	12	74.80	74.10	-11	20,536	-0.05%
2023/01/11	4	76.95	1	76.50	76.10	3	20,473	0.01%
2023/01/10	16	77.32	0	0.00	76.50	16	20,444	0.08%
2023/01/09	4	77.80	0	0.00	77.50	4	20,639	0.02%
2023/01/05	10	77.40	10	77.10	77.10	0	20,762	0.00%
2023/01/04	3	77.77	0	0.00	77.10	3	20,903	0.01%
2023/01/03	1	80.80	1	80.10	79.20	0	20,825	0.00%
2022/12/27	10	82.30	11	82.27	82.10	-1	20,463	0.00%
2022/12/26	6	84.80	4	83.03	82.40	2	20,553	0.01%
2022/12/23	3	86.60	1	85.30	86.20	2	20,344	0.01%
2022/12/22	2	81.85	34	83.74	87.20	-32	19,732	-0.16%
2022/12/21	1	77.90	13	79.04	79.80	-12	18,579	-0.06%
2022/12/20	1	76.30	87	77.77	76.70	-86	18,285	-0.47%
2022/12/19	2	78.65	6	77.17	76.20	-4	18,086	-0.02%
2022/12/16	4	77.00	7	78.71	78.80	-3	17,509	-0.02%
2022/12/15	2	70.90	0	0.00	72.50	2	16,827	0.01%
2022/12/13	0	0.00	14	70.50	70.30	-14	17,331	-0.08%
2022/12/12	3	69.93	3	69.40	69.30	0	17,584	0.00%
2022/12/08	4	68.78	7	68.49	68.60	-3	18,088	-0.02%
2022/12/07	2	70.80	2	69.20	69.10	0	18,250	0.00%
2022/12/06	2	72.55	1	72.50	70.60	1	18,254	0.01%
2022/12/01	5	75.30	5	76.40	75.30	0	18,774	0.00%
2022/11/30	1	76.40	2	75.45	76.10	-1	18,698	-0.01%
2022/11/28	5	75.10	0	0.00	72.90	5	18,998	0.03%
2022/11/25	0	0.00	10	75.40	74.90	-10	18,973	-0.05%
2022/11/24	10	75.67	7	73.56	75.40	3	19,000	0.02%
2022/11/23	7	71.11	2	71.00	71.10	5	18,785	0.03%
2022/11/17	0	0.00	3	74.80	74.20	-3	18,944	-0.02%
2022/11/16	1	74.40	1	74.30	75.30	0	18,910	0.00%
2022/11/15	13	74.06	0	0.00	74.60	13	18,998	0.07%
2022/11/14	0	0.00	5	74.50	74.10	-5	18,805	-0.03%
2022/11/11	5	77.00	0	0.00	73.50	5	18,698	0.03%
2022/11/10	5	74.30	6	73.50	74.40	-1	18,395	-0.01%
2022/11/09	6	71.97	0	0.00	72.00	6	18,244	0.03%
2022/11/08	0	0.00	6	71.07	70.40	-6	18,282	-0.03%
2022/11/07	5	70.00	0	0.00	70.00	5	18,009	0.03%
2022/11/03	1	66.00	1	65.60	65.80	0	17,605	0.00%
2022/10/19	2	68.20	2	67.60	67.90	0	17,706	0.00%
2022/10/17	2	64.00	2	63.50	64.90	0	17,705	0.00%
2022/10/13	2	68.40	3	65.47	65.40	-1	17,873	-0.01%
2022/10/12	2	70.00	4	68.93	68.30	-2	18,252	-0.01%
2022/10/11	4	72.48	2	72.10	72.20	2	18,103	0.01%
2022/10/04	2	71.80	5	71.18	71.60	-3	18,225	-0.02%
2022/10/03	3	71.00	0	0.00	70.30	3	18,110	0.02%
2022/09/30	4	65.80	2	67.00	66.80	2	17,994	0.01%
2022/09/27	1	70.00	0	0.00	71.00	1	18,355	0.01%
2022/09/26	0	0.00	1	71.20	69.40	-1	18,480	-0.01%
2022/09/21	15	79.17	15	77.60	78.30	0	19,104	0.00%
2022/09/19	2	78.10	2	75.60	74.10	0	19,630	0.00%
2022/09/16	25	79.00	25	80.70	80.70	0	19,925	0.00%
2022/09/14	26	77.77	25	78.20	79.10	1	20,546	0.00%
2022/09/07	1	75.20	0	0.00	74.50	1	20,908	0.00%
2022/09/06	0	0.00	0.1	76.80	76.80	-0.1	20,750	0.00%
2022/09/05	0	0.00	6.2	76.54	76.20	-6.2	20,692	-0.03%
2022/09/02	6.2	80.27	1.3	79.23	78.00	4.9	20,581	0.02%
2022/09/01	5	84.10	0.3	84.40	83.70	4.7	20,346	0.02%
2022/08/31	0.2	86.20	0	0.00	86.80	0.2	20,415	0.00%
2022/08/29	1.1	86.27	0	0.00	86.30	1.1	20,111	0.01%
2022/08/24	12	93.82	0	0.00	91.30	12	20,068	0.06%
2022/08/23	10	95.00	0	0.00	94.60	10	20,090	0.05%
2022/08/22	42	95.53	1	95.10	95.10	41	20,154	0.20%
2022/08/17	1	101.50	1	101.50	101.50	0	20,697	0.00%
2022/08/16	6	99.92	0	0.00	99.90	6	21,251	0.03%
2022/08/15	10	101.05	0	0.00	101.50	10	21,871	0.05%
2022/08/12	0	0.00	1	104.50	104.50	-1	21,770	0.00%
2022/08/11	4.1	103.74	2	103.00	103.00	2.1	21,901	0.01%
2022/08/10	4	105.25	3	103.00	103.00	1	21,885	0.00%
2022/08/09	18	105.36	15	106.00	105.00	3	21,937	0.01%
2022/08/05	3	105.50	5	107.10	107.50	-2	21,846	-0.01%
2022/08/04	0.3	102.50	1	104.50	104.00	-0.7	21,921	0.00%
2022/08/02	1	104.00	0	0.00	105.00	1	22,088	0.00%
2022/07/29	2	107.25	4	107.25	107.00	-2	22,202	-0.01%
2022/07/28	1	102.50	0	0.00	102.00	1	22,118	0.00%
2022/07/27	15	103.00	16	103.91	104.50	-1	22,091	0.00%
2022/07/26	2	101.00	0	0.00	100.50	2	22,099	0.01%
2022/07/25	1	104.00	0	0.00	104.00	1	21,952	0.00%
2022/07/22	4	106.88	5	105.80	106.50	-1	21,993	0.00%
2022/07/21	17	106.00	15	105.50	105.50	2	22,013	0.01%
2022/07/20	3	106.50	2	105.00	103.50	1	21,989	0.00%
2022/07/19	11	126.14	14	130.61	131.00	-3	21,598	-0.01%
2022/07/18	0	0.00	1	121.00	121.00	-1	21,147	0.00%
2022/07/12	2	112.50	1	112.50	112.00	1	20,966	0.00%
2022/07/08	5	120.50	5	121.40	120.50	0	20,675	0.00%
2022/07/06	2	115.50	2	114.25	113.50	0	20,500	0.00%
2022/07/05	6	117.25	6	116.58	116.00	0	20,405	0.00%
2022/07/04	2	113.25	2	114.00	115.50	0	19,948	0.00%
2022/07/01	12	117.00	13	112.65	111.00	-1	19,836	-0.01%
2022/06/30	4	116.50	4	117.88	119.00	0	19,480	0.00%
2022/06/29	6	123.67	5	122.80	120.00	1	19,155	0.01%
2022/06/28	3.1	124.84	3	125.83	128.00	0.1	18,787	0.00%
2022/06/27	7	124.93	9	126.56	128.00	-2	18,412	-0.01%
2022/06/24	5	115.80	5	116.50	116.50	0	17,937	0.00%
2022/06/23	7	113.29	6.1	112.48	110.50	0.9	17,617	0.01%
2022/06/22	31	121.65	31	117.97	120.00	0	17,276	0.00%
2022/06/21	1	122.50	1	123.50	123.50	0	16,758	0.00%
2022/06/20	5	124.60	4	121.50	119.50	1	16,534	0.01%
2022/06/17	1	132.50	1	132.00	131.00	0	16,156	0.00%
2022/06/16	6.2	135.87	1.5	139.17	131.00	4.7	15,984	0.03%
2022/06/15	2	140.75	0	0.00	140.50	2	16,030	0.01%
2022/06/14	1.2	143.35	0	0.00	143.00	1.2	16,380	0.01%
2022/06/13	3	145.17	0	0.00	143.00	3	17,312	0.02%
2022/06/10	1	150.00	0	0.00	150.00	1	17,735	0.01%
2022/06/09	6	156.25	5	155.00	155.00	1	17,977	0.01%
2022/06/07	0	0.00	1	159.50	159.00	-1	18,565	-0.01%
2022/06/01	5	161.30	5	160.10	159.50	0	20,734	0.00%
2022/05/30	0	0.00	5	160.00	158.50	-5	22,405	-0.02%
2022/05/27	6	158.92	9	158.11	160.50	-3	22,706	-0.01%
2022/05/26	1	160.50	1	163.00	156.50	0	23,032	0.00%
2022/05/25	17	164.47	15	160.50	160.50	2	23,196	0.01%
2022/05/24	21	165.12	19	161.92	161.50	2	23,415	0.01%
2022/05/23	12	156.58	17	160.76	163.50	-5	23,452	-0.02%
2022/05/20	1	148.00	3	148.50	149.00	-2	23,616	-0.01%
2022/05/19	3	142.83	2	144.50	146.00	1	24,528	0.00%
2022/05/17	0	0.00	8	147.06	143.00	-8	26,034	-0.03%
2022/05/16	5	151.50	0	0.00	148.00	5	26,380	0.02%
2022/05/13	0	0.00	1	153.00	153.50	-1	26,755	0.00%
2022/05/12	2	152.50	1	151.00	148.50	1	27,852	0.00%
2022/05/10	12	151.92	12	152.33	151.50	0	28,426	0.00%
2022/05/05	15	151.33	15	153.00	153.00	0	29,960	0.00%
2022/05/04	1	149.50	1	148.50	148.50	0	29,923	0.00%
2022/05/03	1	143.00	1	145.00	146.00	0	30,123	0.00%
2022/04/29	0	0.00	1	146.50	146.00	-1	30,426	0.00%
2022/04/28	4	143.25	1	142.00	142.00	3	30,615	0.01%
2022/04/27	1	144.00	1	143.50	144.00	0	30,648	0.00%
2022/04/25	2	148.75	0	0.00	148.00	2	30,860	0.01%
2022/04/22	0	0.00	1	155.00	156.00	-1	30,890	0.00%
2022/04/21	0	0.00	1	158.00	157.50	-1	31,098	0.00%
2022/04/20	2	156.50	2	156.50	155.50	0	31,348	0.00%
2022/04/19	1	156.00	2	156.00	156.00	-1	31,482	0.00%
2022/04/18	3	150.67	1	151.00	151.00	2	31,728	0.01%
2022/04/15	2	156.25	2	156.00	155.00	0	32,036	0.00%
2022/04/14	1	157.00	0	0.00	154.50	1	32,163	0.00%
2022/04/13	1	156.50	3	156.83	158.00	-2	32,253	-0.01%
2022/04/12	2	149.25	1	150.50	153.00	1	32,311	0.00%
2022/04/11	1	155.50	1	152.50	151.50	0	32,351	0.00%
2022/04/08	0.4	154.00	0	0.00	154.00	0.4	32,947	0.00%
2022/04/07	3	151.17	6	152.50	149.50	-3	33,063	-0.01%
2022/04/01	1	160.50	2	159.25	160.00	-1	33,478	0.00%
2022/03/31	6	160.00	0	0.00	158.50	6	33,528	0.02%
2022/03/28	1	154.00	1	154.50	156.00	0	34,092	0.00%
2022/03/25	2	154.50	0	0.00	153.50	2	34,467	0.01%
2022/03/18	11	161.36	10	162.50	163.00	1	38,261	0.00%
2022/03/17	15.5	162.19	16	166.16	168.00	-0.5	38,841	0.00%
2022/03/16	15	164.93	4	165.50	161.50	11	39,919	0.03%
2022/03/15	6	180.75	5	175.90	172.50	1	39,944	0.00%
2022/03/14	4	178.75	4	180.75	182.00	0	41,030	0.00%
2022/03/11	2	174.50	2	175.50	175.00	0	42,473	0.00%
2022/03/10	18	180.11	18	176.89	176.50	0	43,249	0.00%
2022/03/09	6	174.33	6	174.92	174.00	0	43,857	0.00%
2022/03/08	11	170.50	10.1	174.21	170.50	0.9	44,460	0.00%
2022/03/07	34	193.16	40.1	185.74	180.00	-6.1	43,865	-0.01%
2022/03/04	18	199.11	21	196.71	192.00	-3	43,042	-0.01%
2022/03/03	6	195.50	6	194.58	192.00	0	41,921	0.00%
2022/03/02	3	193.00	1	194.00	190.50	2	41,774	0.00%
2022/03/01	5	191.90	5	191.80	193.00	0	41,636	0.00%
2022/02/25	3.2	186.38	14	186.86	187.00	-10.8	41,391	-0.03%
2022/02/24	4	186.00	5	186.90	182.00	-1	41,218	0.00%
2022/02/23	17	189.00	26	188.88	190.00	-9	40,843	-0.02%
2022/02/22	7	184.71	15	189.00	181.50	-8	40,488	-0.02%
2022/02/21	28	197.68	23	197.63	195.00	5	39,762	0.01%
2022/02/18	6	183.67	9	187.56	194.50	-3	39,031	-0.01%
2022/02/17	42	186.00	24	188.27	183.00	18	38,225	0.05%
2022/02/16	1	183.00	1	185.00	183.50	0	37,912	0.00%
2022/02/15	5	180.10	2	181.00	178.50	3	38,206	0.01%
2022/02/14	35	181.26	35	182.63	180.00	0	38,783	0.00%
2022/02/11	1	174.50	1	176.50	172.00	0	38,390	0.00%
2022/02/10	4	175.13	8	171.06	175.50	-4	39,037	-0.01%
2022/02/09	3	176.00	1	175.50	173.50	2	39,741	0.01%
2022/02/08	4	169.25	10	171.60	172.00	-6	39,830	-0.02%
2022/02/07	1	149.00	1	150.50	162.00	0	39,996	0.00%
2022/01/26	1	148.50	2	148.75	147.50	-1	41,239	0.00%
2022/01/25	3	146.00	3	145.50	145.50	0	41,581	0.00%
2022/01/21	6	153.58	0	0.00	151.50	6	42,137	0.01%
2022/01/19	3	162.00	1	161.00	161.50	2	42,524	0.00%
2022/01/18	1	167.50	2	165.25	166.00	-1	42,715	0.00%
2022/01/17	4	167.88	2	168.50	166.00	2	43,550	0.00%
2022/01/14	2	169.25	2	170.25	173.50	0	44,029	0.00%
2022/01/13	3	173.83	5	172.00	168.50	-2	44,460	0.00%
2022/01/12	4	180.63	2	178.00	176.00	2	44,725	0.00%
2022/01/11	5	181.30	5	182.00	181.50	0	45,521	0.00%
2022/01/10	3	184.00	2.3	180.85	179.50	0.7	46,605	0.00%
2022/01/07	2	190.00	0	0.00	187.50	2	47,315	0.00%
2022/01/06	2	192.00	2	192.50	191.00	0	48,866	0.00%
2022/01/05	1	189.00	2.1	190.23	191.00	-1.1	49,726	0.00%
2022/01/04	1	186.50	1.5	188.33	191.50	-0.5	50,499	0.00%
2022/01/03	4	190.13	0	0.00	187.50	4	51,296	0.01%
2021/12/30	3	198.67	5	198.50	198.50	-2	51,827	0.00%
2021/12/29	3	201.50	4	201.00	201.00	-1	52,778	0.00%
2021/12/28	5	202.10	7	203.71	200.50	-2	54,654	0.00%
2021/12/27	4	199.38	2	199.25	199.00	2	55,451	0.00%
2021/12/24	3	201.00	2	200.00	199.00	1	56,326	0.00%
2021/12/23	2	205.25	4	205.38	200.00	-2	56,322	0.00%
2021/12/22	10	204.05	7	204.00	204.00	3	56,540	0.01%
2021/12/21	4	200.00	8	200.38	207.00	-4	56,543	-0.01%
2021/12/20	4	199.88	2	199.75	199.00	2	56,620	0.00%
2021/12/17	6	200.75	9	201.78	200.00	-3	56,644	-0.01%
2021/12/16	6	199.67	4	199.63	196.50	2	56,315	0.00%
2021/12/15	5	193.30	7.1	192.66	199.00	-2.1	56,196	0.00%
2021/12/14	3	201.50	13	197.00	189.50	-10	56,156	-0.02%
2021/12/13	13.3	206.21	8	209.06	201.50	5.3	55,319	0.01%
2021/12/10	27	207.35	24	207.56	210.50	3	55,553	0.01%
2021/12/09	8	199.13	13	204.15	208.00	-5	54,894	-0.01%
2021/12/08	32	196.13	29	197.47	197.00	3	54,715	0.01%
2021/12/07	11	181.91	15	185.27	191.00	-4	54,241	-0.01%
2021/12/06	12	173.00	11	175.05	176.50	1	53,587	0.00%
2021/12/03	13	170.08	12	170.63	164.50	1	53,625	0.00%
2021/12/02	2	160.50	14.1	163.75	169.50	-12.1	53,692	-0.02%
2021/12/01	4	156.25	4	153.88	154.50	0	53,099	0.00%
2021/11/30	1	156.00	1	155.50	156.50	0	53,553	0.00%
2021/11/29	1	152.00	2	155.25	153.00	-1	54,150	0.00%
2021/11/26	3	154.17	1	160.00	152.00	2	55,260	0.00%
2021/11/25	2	156.00	1	156.50	157.50	1	55,943	0.00%
2021/11/24	2	154.75	2	155.50	154.00	0	56,530	0.00%
2021/11/23	1	157.50	1	156.50	154.00	0	58,328	0.00%
2021/11/22	2	156.25	2	157.00	154.50	0	60,206	0.00%
2021/11/19	5.1	158.48	3	157.67	156.00	2.1	61,871	0.00%
2021/11/18	1	159.00	1	160.00	160.50	0	64,140	0.00%
2021/11/17	2	158.50	1	157.00	158.50	1	66,010	0.00%
2021/11/16	2	158.75	3	160.33	161.00	-1	67,378	0.00%
2021/11/15	5	160.30	5	158.40	157.00	0	69,856	0.00%
2021/11/12	6	162.00	7	159.21	159.00	-1	71,211	0.00%
2021/11/11	22	169.43	12	169.46	159.50	10	71,484	0.01%
2021/11/10	42	184.49	36	178.22	177.00	6	72,107	0.01%
2021/11/09	10	185.80	4	187.63	183.50	6	73,224	0.01%
2021/11/08	18	185.42	20	188.50	190.00	-2	73,787	0.00%
2021/11/05	2	174.00	3	175.67	178.00	-1	74,735	0.00%
2021/11/04	27	176.98	23	174.78	174.50	4	76,083	0.01%
2021/11/03	26	169.37	31	174.95	171.50	-5	76,323	-0.01%
2021/11/02	23	161.48	24	161.33	161.00	-1	76,868	0.00%
2021/11/01	32	161.95	29	158.57	158.50	3	77,612	0.00%
2021/10/29	22	156.09	23	159.96	160.00	-1	78,267	0.00%
2021/10/28	27	158.56	27	154.59	153.50	0	79,584	0.00%
2021/10/27	22	154.98	22	153.11	153.00	0	82,036	0.00%
2021/10/26	24	159.21	23	157.00	157.00	1	84,992	0.00%
2021/10/25	29	153.69	31.2	158.52	157.50	-2.2	87,571	0.00%
2021/10/22	26	155.52	23	152.85	152.50	3	90,066	0.00%
2021/10/21	26	162.25	26	160.08	159.00	0	91,770	0.00%
2021/10/20	32	162.52	33	159.88	159.50	-1	92,550	0.00%
2021/10/19	45	161.26	45	160.70	158.00	0	94,278	0.00%
2021/10/18	28	153.70	30	157.12	160.00	-2	96,471	0.00%
2021/10/15	31	162.19	29	161.19	161.00	2	97,931	0.00%
2021/10/14	31	161.34	33	163.91	164.50	-2	98,982	0.00%
2021/10/13	34	159.74	38	156.49	155.00	-4	99,248	0.00%
2021/10/12	8	155.63	5	156.10	153.50	3	101,711	0.00%
2021/10/08	13	168.69	10	166.45	169.50	3	102,911	0.00%
2021/10/07	76	170.15	80	173.30	171.50	-4	105,121	0.00%
2021/10/06	30	168.08	27	161.93	161.50	3	106,167	0.00%
2021/10/05	45	168.08	46	170.83	173.00	-1	107,309	0.00%
2021/10/04	13	171.38	19	171.58	165.50	-6	108,342	-0.01%
2021/10/01	18	195.50	12	185.21	183.50	6	110,613	0.01%
2021/09/30	3	203.17	3	204.50	203.50	0	112,158	0.00%
2021/09/29	25	202.70	23	200.57	200.50	2	113,993	0.00%
2021/09/28	4	202.88	4	201.63	203.50	0	115,755	0.00%
2021/09/27	32	217.63	35	209.26	208.00	-3	117,732	0.00%
2021/09/24	34	211.44	33	214.58	215.00	1	121,860	0.00%
2021/09/23	28	209.05	38	207.89	207.50	-10	123,853	-0.01%
2021/09/22	1	203.00	0	0.00	203.00	1	127,961	0.00%
2021/09/17	31	206.42	31	209.74	210.00	0	129,019	0.00%
2021/09/16	1	202.50	1	204.00	200.50	0	131,239	0.00%
2021/09/15	26	203.79	27	204.00	205.00	-1	132,972	0.00%
2021/09/14	14	207.79	2	206.75	201.50	12	136,191	0.01%
2021/09/13	2	213.00	2	215.00	210.00	0	138,442	0.00%
2021/09/10	32	209.94	38	211.51	211.50	-6	139,336	0.00%
2021/09/09	49	208.15	36	207.46	207.50	13	140,530	0.01%
2021/09/08	23	209.46	23	213.83	213.00	0	141,059	0.00%
2021/09/07	20	201.53	20	204.50	209.50	0	141,359	0.00%
2021/09/06	20	220.75	20	211.00	211.00	0	140,707	0.00%
2021/09/03	15	235.37	20	224.25	222.00	-5	140,444	0.00%
2021/09/02	38	241.01	43	238.10	235.50	-5	139,951	0.00%
2021/09/01	65	243.28	52	238.23	235.00	13	139,269	0.01%
2021/08/31	12	248.92	32.3	247.59	248.00	-20.3	138,045	-0.01%
2021/08/30	11	255.09	13	249.65	249.00	-2	137,102	0.00%
2021/08/27	42	256.67	38	255.46	252.00	4	136,378	0.00%
2021/08/26	5	256.80	4	258.25	258.00	1	134,570	0.00%
2021/08/25	36	253.90	39	255.35	262.00	-3	132,823	0.00%
2021/08/24	37	251.68	23	244.83	244.00	14	131,087	0.01%
2021/08/23	37.3	237.96	41.1	242.37	248.00	-3.8	129,142	0.00%
2021/08/20	10	216.20	11	218.73	225.50	-1	129,352	0.00%
2021/08/19	30	226.42	27	224.30	213.00	3	130,804	0.00%
2021/08/18	10	211.50	213	204.96	226.00	-203	129,864	-0.16%	大賣/鉅額交易
2021/08/17	2	213.25	3.1	215.01	205.50	-1.1	130,875	0.00%
2021/08/16	1	216.00	5	208.90	215.00	-4	131,847	0.00%
2021/08/13	27	229.00	19	224.08	215.00	8	131,260	0.01%
2021/08/12	15	218.40	413	221.64	230.00	-398	131,665	-0.30%	大賣/鉅額交易
2021/08/11	42	221.01	40	213.01	217.00	2	131,247	0.00%
2021/08/10	39	234.15	36	227.56	225.00	3	129,537	0.00%
2021/08/09	31	236.02	32	231.61	229.00	-1	128,839	0.00%
2021/08/06	14	231.36	22.3	233.62	231.00	-8.3	128,536	-0.01%
2021/08/05	21	229.64	19	220.89	221.00	2	127,154	0.00%
2021/08/04	29	234.50	31	232.94	233.00	-2	126,543	0.00%
2021/08/03	15	233.47	12	226.58	229.00	3	126,639	0.00%
2021/08/02	35	224.64	33	233.03	232.00	2	125,565	0.00%
2021/07/30	25.1	248.97	22	232.23	223.50	3.1	123,176	0.00%
2021/07/29	27.2	238.04	32	246.66	248.00	-4.8	120,666	0.00%
2021/07/28	18	208.56	19	213.39	225.50	-1	118,502	0.00%
2021/07/27	3	206.17	11	206.00	205.00	-8	116,098	-0.01%
2021/07/26	13	226.15	2	225.50	216.50	11	115,006	0.01%
2021/07/23	19	241.71	23	241.54	240.00	-4	113,819	0.00%
2021/07/22	19	232.84	19.2	235.70	240.00	-0.2	112,099	0.00%
2021/07/21	45.1	239.86	15	245.57	238.50	30.1	109,689	0.03%
2021/07/20	67.1	272.26	30	264.72	260.50	37.1	107,231	0.03%
2021/07/19	33	291.41	22	288.30	286.00	11	105,706	0.01%
2021/07/16	30	288.23	18	291.72	286.00	12	105,178	0.01%
2021/07/15	13	266.15	18.1	269.33	278.50	-5.1	102,364	0.00%
2021/07/14	7	251.50	8	251.44	253.50	-1	101,196	0.00%
2021/07/13	51.1	273.60	17.1	274.57	258.50	34.1	98,531	0.03%
2021/07/12	49	288.02	20	297.73	287.00	29	96,744	0.03%
2021/07/09	34	291.19	22	283.73	275.00	12	94,700	0.01%
2021/07/08	30	284.18	47.1	289.14	304.00	-17.1	92,400	-0.02%
2021/07/07	62	289.63	28	280.61	276.50	34	89,534	0.04%
2021/07/06	33.1	304.50	23.6	306.32	296.00	9.5	87,537	0.01%
2021/07/05	45	310.78	47	306.67	302.00	-2	85,714	0.00%
2021/07/02	53.1	335.44	30	329.17	326.50	23.1	83,762	0.03%
2021/07/01	156.6	332.32	46.6	344.85	336.00	110	81,705	0.13%	大買/鉅額交易
2021/06/30	41	304.49	45	318.54	321.00	-4	77,304	-0.01%
2021/06/29	55.1	302.94	16	307.25	292.00	39.1	75,146	0.05%
2021/06/28	13.6	292.13	37	298.58	300.00	-23.4	71,395	-0.03%
2021/06/25	60	268.12	47.1	269.90	273.00	12.9	70,194	0.02%
2021/06/24	13	239.04	28	243.84	248.50	-15	67,663	-0.02%
2021/06/23	54.1	238.36	24	241.13	226.00	30.1	65,883	0.05%
2021/06/22	80	256.66	28	263.25	251.00	52	61,674	0.08%
2021/06/21	7	241.86	3	244.33	249.00	4	58,851	0.01%
2021/06/18	23.5	218.15	58	220.98	226.50	-34.5	58,156	-0.06%
2021/06/17	167	201.07	10	201.95	206.00	157	56,643	0.28%	大買/鉅額交易
2021/06/16	7.5	204.97	6	207.50	205.50	1.5	55,154	0.00%
2021/06/15	2	187.00	0	0.00	191.50	2	53,839	0.00%
2021/06/11	11	166.18	5	166.90	174.50	6	53,432	0.01%
2021/06/10	33	154.23	11	150.45	159.00	22	53,228	0.04%
2021/06/09	34	159.81	0	0.00	160.00	34	53,324	0.06%
2021/06/08	1	165.00	1	164.50	165.00	0	53,404	0.00%
2021/06/07	0	0.00	5	155.00	153.00	-5	53,464	-0.01%
2021/06/04	29	155.50	0	0.00	155.50	29	53,521	0.05%
2021/06/03	3	162.33	2	163.00	161.00	1	53,592	0.00%
2021/06/02	1	163.50	0	0.00	160.00	1	53,515	0.00%
2021/06/01	1	149.50	0	0.00	159.50	1	53,205	0.00%
2021/05/31	1	155.00	0	0.00	145.00	1	53,006	0.00%
2021/05/28	25	147.04	23	154.30	154.50	2	52,533	0.00%
2021/05/27	26	137.63	19	139.37	140.50	7	50,723	0.01%
2021/05/26	3	123.67	19	123.21	128.00	-16	47,866	-0.03%
2021/05/25	431	125.19	14	115.54	116.50	417	46,237	0.90%	大買/鉅額交易
2021/05/24	13	120.42	14	121.32	125.00	-1	43,825	0.00%
2021/05/20	5	97.22	2	102.00	104.00	3	41,724	0.01%
2021/05/19	1	94.10	1	94.60	94.60	0	39,609	0.00%
2021/05/18	4	85.40	6	85.87	86.00	-2	39,042	-0.01%
2021/05/17	0	0.00	2	78.75	78.20	-2	38,911	-0.01%
2021/05/14	1	80.50	3	77.20	81.60	-2	37,764	-0.01%
2021/05/12	6	91.72	1	89.80	88.90	5	36,346	0.01%
2021/05/11	11	101.29	20.3	99.45	98.70	-9.3	36,361	-0.03%
2021/05/10	18.3	99.30	21.1	100.42	101.50	-2.8	35,317	-0.01%
2021/05/07	12	91.10	1	90.00	92.30	11	34,558	0.03%
2021/05/06	10	95.00	13	89.55	89.90	-3	34,312	-0.01%
2021/05/05	1	93.30	4	94.65	92.50	-3	33,721	-0.01%
2021/05/04	23	96.67	19	96.05	91.40	4	33,189	0.01%
2021/05/03	5	103.00	6.1	103.13	101.50	-1.1	32,428	0.00%
2021/04/28	1	94.60	3	94.57	92.50	-2	31,936	-0.01%
2021/04/27	7	93.06	7	91.41	91.20	0	31,941	0.00%
2021/04/26	0	0.00	5	88.22	90.20	-5	31,963	-0.02%
2021/04/23	2	88.40	3	85.13	82.00	-1	32,715	0.00%
2021/04/22	2.1	91.64	1	91.00	85.80	1.1	32,945	0.00%
2021/04/21	3	87.50	3.1	88.99	89.60	-0.1	32,068	0.00%
2021/04/20	6	80.60	1	80.10	81.50	5	31,928	0.02%
2021/04/19	1.1	79.30	0	0.00	80.60	1.1	32,264	0.00%
2021/04/15	6	66.07	2	65.95	66.70	4	32,892	0.01%
2021/04/14	3	63.37	7	63.41	65.30	-4	34,186	-0.01%
2021/04/13	5	64.40	5.1	65.39	64.30	-0.1	34,459	0.00%
2021/04/12	6	63.37	302	61.24	64.00	-296	35,159	-0.84%	大賣/鉅額交易
2021/04/09	5	57.14	24	57.90	58.20	-19	36,862	-0.05%
2021/04/08	3	58.33	3	58.90	58.90	0	37,908	0.00%
2021/04/07	4	57.18	3	57.53	58.70	1	39,236	0.00%
2021/04/06	3	55.70	3	56.73	57.40	0	42,280	0.00%
2021/04/01	2	55.80	304	56.30	55.90	-302	43,279	-0.70%	大賣/鉅額交易
2021/03/31	6.1	56.02	809	56.74	55.10	-802.9	44,129	-1.82%	大賣/鉅額交易
2021/03/30	302	54.80	0	0.00	54.60	302	44,067	0.69%	大買/鉅額交易
2021/03/25	1	51.00	0	0.00	49.90	1	47,659	0.00%
2021/03/24	10	51.90	4	52.03	52.00	6	48,732	0.01%
2021/03/23	13	54.47	3	53.07	51.70	10	48,863	0.02%
2021/03/22	1	53.40	15	54.20	54.50	-14	48,009	-0.03%
2021/03/18	0	0.00	5	50.00	49.95	-5	48,015	-0.01%
2021/03/17	10	49.45	101	49.50	49.00	-91	48,441	-0.19%	大賣/
2021/03/16	103	48.02	0	0.00	48.65	103	48,956	0.21%	大買/鉅額交易
2021/03/15	0	0.00	301	48.80	48.70	-301	49,649	-0.61%	大賣/鉅額交易
2021/03/12	1	47.50	1	48.10	47.40	0	50,455	0.00%
2021/03/11	3	48.22	4	47.43	47.25	-1	50,756	0.00%
2021/03/10	0	0.00	3	47.35	47.00	-3	50,926	-0.01%
2021/03/08	3	46.95	3	46.10	45.40	0	51,479	0.00%
2021/03/05	2	45.85	0	0.00	45.85	2	51,890	0.00%
2021/03/04	3	46.15	0	0.00	46.05	3	52,319	0.01%
2021/03/03	5	47.14	5	46.08	47.30	0	52,717	0.00%
2021/03/02	5	48.62	1	49.80	45.50	4	53,775	0.01%
2021/02/26	0	0.00	2	47.95	47.95	-2	54,074	0.00%
2021/02/25	0	0.00	57	47.44	47.30	-57	54,060	-0.11%
2021/02/24	0	0.00	11	46.86	46.00	-11	54,183	-0.02%
2021/02/23	2	47.65	0	0.00	46.70	2	54,262	0.00%
2021/02/22	1	46.50	152	46.81	46.75	-151	54,800	-0.28%	大賣/鉅額交易
2021/02/19	1	45.20	0	0.00	44.50	1	54,951	0.00%
2021/02/18	2	45.90	1	45.25	45.25	1	55,206	0.00%
2021/02/17	210	42.92	0	0.00	43.90	210	54,788	0.38%	大買/鉅額交易
2021/02/05	3	42.62	0	0.00	42.20	3	54,773	0.01%
2021/02/02	2	42.05	3	43.93	43.50	-1	56,019	0.00%
2021/02/01	2	41.98	0	0.00	41.35	2	55,488	0.00%
2021/01/29	1	43.10	1	42.95	42.80	0	55,267	0.00%
2021/01/27	1	44.75	0	0.00	44.55	1	54,963	0.00%
2021/01/26	1	45.80	1	45.50	45.60	0	55,058	0.00%
2021/01/22	0	0.00	2	43.78	44.80	-2	54,629	0.00%
2021/01/21	12	43.98	16	43.09	42.70	-4	54,212	-0.01%
2021/01/20	1	42.65	11	43.10	42.10	-10	53,579	-0.02%
2021/01/19	12	45.22	1	44.90	43.20	11	52,968	0.02%
2021/01/18	0	0.00	5	40.90	45.10	-5	52,507	-0.01%
2021/01/15	10	44.85	15	43.25	43.25	-5	51,347	-0.01%
2021/01/14	1	48.05	157	49.74	48.05	-156	50,492	-0.31%	大賣/鉅額交易
2021/01/13	0	0.00	248	49.52	48.00	-248	50,040	-0.50%	大賣/鉅額交易
2021/01/12	10	49.25	13	49.05	49.05	-3	49,715	-0.01%
2021/01/11	13	50.05	0	0.00	50.40	13	48,278	0.03%
2021/01/08	2	47.35	3	48.67	48.50	-1	47,488	0.00%
2021/01/07	406	47.27	1	47.10	47.35	405	46,536	0.87%	大買/鉅額交易
2021/01/06	200	53.55	0	0.00	50.30	200	45,072	0.44%	大買/鉅額交易
2021/01/05	1,010	55.02	2	54.85	54.60	1,008	44,340	2.27%	大買/鉅額交易
2021/01/04	15	55.53	16	56.46	57.10	-1	43,023	0.00%
2020/12/31	6	51.55	15	51.54	52.90	-9	40,875	-0.02%
2020/12/30	205	48.17	3	50.63	50.10	202	39,737	0.51%	大買/鉅額交易
2020/12/29	21	52.27	13	51.52	49.35	8	38,285	0.02%
2020/12/28	0	0.00	1	52.80	52.80	-1	35,075	0.00%
2020/12/25	6	48.38	5	47.20	48.00	1	33,634	0.00%
2020/12/24	0	0.00	2	46.00	45.25	-2	32,551	-0.01%
2020/12/22	26	47.64	20	47.30	43.15	6	31,216	0.02%
2020/12/21	22	45.01	21	47.26	47.50	1	28,681	0.00%
2020/12/18	0	0.00	4	43.45	43.20	-4	27,305	-0.01%
2020/12/11	1	38.95	7	41.30	38.95	-6	24,110	-0.02%
2020/12/10	5	42.22	2	42.38	41.40	3	23,548	0.01%
2020/12/08	1	40.40	1	41.10	40.60	0	22,173	0.00%
2020/12/07	4	38.84	0	0.00	38.25	4	21,113	0.02%
2020/12/04	0	0.00	5	38.90	38.00	-5	20,573	-0.02%
2020/12/03	1	40.40	0	0.00	39.50	1	20,136	0.00%
2020/12/02	3	40.87	2	40.68	40.00	1	19,824	0.01%
2020/12/01	2	41.95	2	41.95	41.10	0	19,317	0.00%
2020/11/30	3	42.90	0	0.00	43.70	3	18,836	0.02%
2020/11/27	0	0.00	3	41.80	43.00	-3	18,393	-0.02%
2020/11/26	29	40.91	23	41.19	40.65	6	17,895	0.03%
2020/11/25	0	0.00	1	39.00	40.90	-1	16,799	-0.01%
2020/11/24	3	38.25	3	37.80	37.20	0	16,009	0.00%
2020/11/23	0	0.00	1	38.30	37.45	-1	15,818	-0.01%
2020/11/19	2	36.75	0	0.00	37.45	2	15,539	0.01%
2020/11/18	1	35.25	1	35.80	36.40	0	14,552	0.00%
2020/11/11	0	0.00	1	31.60	32.45	-1	13,081	-0.01%
2020/11/10	1	31.90	0	0.00	29.80	1	12,631	0.01%
2020/11/09	5	31.40	0	0.00	32.25	5	11,564	0.04%
2020/10/26	1	25.50	2	25.80	26.85	-1	9,717	-0.01%
2020/10/22	1	24.80	0	0.00	24.45	1	9,161	0.01%
2020/09/09	0	0.00	100	20.40	20.40	-100	5,195	-1.92%
2020/09/03	0	0.00	1	20.40	20.45	-1	4,775	-0.02%
2020/09/02	0	0.00	4	20.90	20.70	-4	4,671	-0.09%
2020/08/31	4	21.15	0	0.00	21.20	4	4,531	0.09%
2020/08/26	1	22.10	0	0.00	22.10	1	4,161	0.02%
2020/08/25	0	0.00	1	21.35	21.75	-1	3,937	-0.03%
2019/12/18	0	0.00	2	18.40	18.50	-2	1,364	-0.15%
2019/12/13	2	18.08	0	0.00	17.85	2	1,341	0.15%
2019/10/29	0	0.00	1	18.65	18.35	-1	3,427	-0.03%
2019/10/23	1	18.10	0	0.00	18.10	1	4,238	0.02%
2019/10/15	100	17.90	0	0.00	17.90	100	4,555	2.20%
2019/09/04	1	20.45	0	0.00	20.15	1	4,831	0.02%
2019/07/24	0	0.00	1	20.15	20.40	-1	2,501	-0.04%
2019/07/22	0	0.00	30	19.10	19.25	-30	2,169	-1.38%
2019/07/19	1	19.10	13	19.10	19.00	-12	2,103	-0.57%
2019/06/14	0	0.00	1	18.45	18.40	-1	1,419	-0.07%
2019/06/11	1	17.75	0	0.00	17.95	1	1,317	0.08%
2019/05/22	0	0.00	3	17.50	17.50	-3	811	-0.37%
2018/10/29	1	15.20	0	0.00	15.40	1	1,124	0.09%
2018/10/11	2	15.40	0	0.00	15.40	2	1,146	0.17%
2018/09/19	0	0.00	25	16.80	16.80	-25	1,299	-1.92%
2018/08/24	2	17.10	0	0.00	16.75	2	1,343	0.15%
2018/08/09	0	0.00	1	16.85	16.80	-1	1,241	-0.08%
2018/07/24	1	16.80	0	0.00	16.80	1	1,348	0.07%
2018/05/21	2	16.55	0	0.00	16.55	2	1,595	0.13%
2018/05/16	1	16.25	0	0.00	16.50	1	1,621	0.06%
2018/05/15	2	16.70	0	0.00	16.50	2	1,604	0.12%
2018/04/18	1	16.95	0	0.00	16.95	1	1,907	0.05%
2018/04/17	1	17.00	0	0.00	17.05	1	1,940	0.05%
2018/04/13	2	17.10	0	0.00	17.25	2	2,008	0.10%
2018/04/11	4	17.50	0	0.00	17.50	4	2,003	0.20%
2018/03/05	3	18.00	0	0.00	17.90	3	2,921	0.10%
2018/02/08	1	17.70	0	0.00	17.75	1	3,221	0.03%
2018/02/06	44	17.26	0	0.00	17.25	44	3,230	1.36%
2018/02/02	2	18.45	0	0.00	18.50	2	3,140	0.06%
2018/02/01	1	18.50	0	0.00	18.70	1	3,129	0.03%
2018/01/31	1	18.40	0	0.00	18.60	1	3,128	0.03%
2018/01/30	2	18.90	0	0.00	18.80	2	3,123	0.06%
2018/01/05	0	0.00	20	19.70	19.75	-20	3,296	-0.61%