陽明 (2609)-聯邦-嘉義券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
75.9
漲跌
▲4.4
漲幅
+6.15%
成交量
177,470張
產業
上市航運類股
3485人加入追蹤

立即追蹤
本地時間:14:30(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

陽明 (2609)籌碼相關－聯邦-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

聯邦-嘉義券商分點個股進出
聯邦-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
2024/06/03	10	74.75	32	74.63	75.90	-22	74,088	-0.03%
2024/05/31	47.1	75.10	18	74.93	71.50	29.1	71,518	0.04%
2024/05/30	8	77.90	0	0.00	78.30	8	66,738	0.01%
2024/05/29	7.3	79.47	5	79.82	77.20	2.3	66,931	0.00%
2024/05/28	3	79.40	15	79.51	79.50	-12	66,688	-0.02%
2024/05/27	1	79.00	0	0.00	78.30	1	66,564	0.00%
2024/05/24	8	73.50	0.1	73.50	73.50	7.9	66,061	0.01%
2024/05/23	10.1	72.30	0	0.00	71.30	10.1	65,927	0.02%
2024/05/22	0	0.00	1	72.30	72.00	-1	66,285	0.00%
2024/05/20	0	71.60	30	72.05	72.50	-30	67,811	-0.04%
2024/05/17	2	71.20	16.1	72.95	71.00	-14.1	67,821	-0.02%
2024/05/16	17.1	73.85	5.8	74.05	74.10	11.4	67,308	0.02%
2024/05/15	14	70.23	12	70.93	71.40	2	62,532	0.00%
2024/05/14	41	70.27	51	71.66	71.30	-10	59,266	-0.02%
2024/05/13	15	65.65	4.2	66.52	66.60	10.9	51,583	0.02%
2024/05/10	18.2	58.79	68	59.75	60.60	-49.9	47,517	-0.10%
2024/05/09	13	55.25	6	55.55	55.10	7	41,522	0.02%
2024/05/07	2	51.90	4	52.35	52.50	-2	37,648	-0.01%
2024/05/03	2	50.40	0	0.00	50.40	2	36,422	0.01%
2024/05/02	2	52.90	3	51.97	51.30	-1	35,869	0.00%
2024/04/30	1	51.70	1	52.10	52.20	0	34,907	0.00%
2024/04/29	0.1	53.50	0	0.00	52.90	0.1	34,260	0.00%
2024/04/26	11	49.21	20	49.97	51.80	-9	31,859	-0.03%
2024/04/24	20	46.20	21	46.78	46.70	-1	29,490	0.00%
2024/04/22	0	0.00	12	46.51	45.60	-12	31,047	-0.04%
2024/04/19	12	45.47	1	45.10	45.15	11	31,099	0.04%
2024/04/18	1	43.70	0	0.00	43.80	1	31,794	0.00%
2024/04/17	1	44.05	0	0.00	43.95	1	32,544	0.00%
2024/04/12	2	45.00	0.3	45.10	45.20	1.7	39,648	0.00%
2024/04/11	0	0.00	3	45.00	45.00	-3	42,860	-0.01%
2024/04/10	0.1	44.60	1	45.15	44.40	-0.9	47,471	0.00%
2024/04/09	0	0.00	2	45.28	44.95	-2	49,252	0.00%
2024/04/08	0	0.00	1	44.20	45.10	-1	51,653	0.00%
2024/04/03	1.1	43.90	0	0.00	43.80	1.1	51,965	0.00%
2024/04/02	1	44.10	2	44.25	44.45	-1	52,810	0.00%
2024/04/01	0	0.00	4	44.44	44.30	-4	54,419	-0.01%
2024/03/28	3	44.35	3	44.10	44.10	0	61,145	0.00%
2024/03/27	5	44.18	5	44.22	44.15	0	66,969	0.00%
2024/03/26	3.1	44.51	0	0.00	44.15	3.1	72,282	0.00%
2024/03/25	3	45.20	0	0.00	45.60	3	74,413	0.00%
2024/03/22	4	45.40	0	0.00	45.15	4	78,776	0.01%
2024/03/21	0	0.00	2	46.18	45.45	-2	82,392	0.00%
2024/03/20	1	44.90	0	0.00	44.95	1	82,759	0.00%
2024/03/19	1	45.30	0	0.00	45.30	1	82,606	0.00%
2024/03/18	7	45.19	0	0.00	45.15	7	82,626	0.01%
2024/03/15	2	45.53	12	46.14	46.50	-10	82,622	-0.01%
2024/03/14	1	47.75	1	47.75	47.75	0	81,884	0.00%
2024/03/13	2	49.18	2	48.75	48.70	0	81,628	0.00%
2024/03/08	17	48.55	10	47.60	47.55	7	81,533	0.01%
2024/03/07	0	0.00	0.1	48.10	48.00	-0.1	81,653	0.00%
2024/03/06	5	48.14	14	48.12	48.00	-9	81,835	-0.01%
2024/03/05	1	48.70	0	0.00	48.60	1	81,797	0.00%
2024/03/04	10	49.10	0	0.00	48.90	10	81,501	0.01%
2024/03/01	5	49.24	0	0.00	49.15	5	81,079	0.01%
2024/02/29	5	49.80	1	49.95	49.85	4	80,766	0.00%
2024/02/27	0	0.00	2	49.13	48.55	-2	80,194	0.00%
2024/02/26	1	49.10	2	48.70	48.70	-1	79,816	0.00%
2024/02/23	2	49.28	1	48.90	49.10	1	79,548	0.00%
2024/02/22	8	49.19	3	50.20	49.95	5	79,046	0.01%
2024/02/21	1	49.10	1	48.85	48.35	0	77,991	0.00%
2024/02/20	1	48.15	0	0.00	48.15	1	76,991	0.00%
2024/02/19	2	46.70	3	46.90	46.90	-1	76,623	0.00%
2024/02/15	1	46.65	1	46.65	46.65	0	76,927	0.00%
2024/02/05	3	47.47	0	0.00	47.30	3	76,416	0.00%
2024/02/02	1	48.00	0	0.00	47.75	1	76,221	0.00%
2024/02/01	0	0.00	9	48.64	49.15	-9	75,807	-0.01%
2024/01/31	9	48.38	0	0.00	47.85	9	75,447	0.01%
2024/01/30	3.5	48.78	0	0.00	48.50	3.5	75,144	0.00%
2024/01/24	1	50.00	0	0.00	49.80	1	74,259	0.00%
2024/01/22	1	49.00	3	49.25	49.80	-2	73,435	0.00%
2024/01/18	6	51.03	8	51.05	51.30	-2	72,119	0.00%
2024/01/17	14	51.18	0	0.00	49.75	14	71,254	0.02%
2024/01/16	3	51.33	5.2	52.25	51.10	-2.2	70,167	0.00%
2024/01/15	1.1	53.03	2.1	52.92	52.20	-1	69,052	0.00%
2024/01/12	3.2	51.26	12.5	51.09	51.80	-9.4	68,101	-0.01%
2024/01/11	9	49.43	3.2	49.87	49.30	5.9	66,573	0.01%
2024/01/10	16	49.09	1	50.50	48.80	15	65,947	0.02%
2024/01/09	24	52.18	12	51.71	51.70	12	62,747	0.02%
2024/01/08	1	56.90	0.1	57.15	56.50	0.9	59,929	0.00%
2024/01/05	13.1	58.00	4.7	57.82	58.00	8.4	58,241	0.01%
2024/01/04	12.4	56.27	52.5	56.88	57.30	-40.1	54,924	-0.07%
2024/01/03	7	53.93	7.4	54.16	54.00	-0.4	50,539	0.00%
2024/01/02	1.4	53.86	3	53.37	53.00	-1.6	48,572	0.00%
2023/12/29	1	51.50	2	51.30	51.30	-1	46,003	0.00%
2023/12/28	1	52.80	1	51.90	51.90	0	45,551	0.00%
2023/12/27	0	0.00	2.1	53.51	52.60	-2.1	44,588	0.00%
2023/12/26	2.1	52.89	11.2	52.35	52.00	-9.1	43,061	-0.02%
2023/12/25	18.1	52.54	4	51.98	51.80	14.1	40,417	0.03%
2023/12/22	26	56.67	32	56.86	57.50	-6	36,363	-0.02%
2023/12/21	11	53.91	31	52.94	55.40	-20	30,431	-0.07%
2023/12/20	4	49.89	2	49.70	50.40	2	25,050	0.01%
2023/12/19	22	49.65	11	49.76	49.30	11	22,532	0.05%
2023/12/18	21.2	47.20	47	47.33	47.85	-25.9	18,279	-0.14%
2023/12/15	7	44.26	2	44.50	44.25	5	14,910	0.03%
2023/12/14	10	42.90	0	0.00	42.75	10	14,410	0.07%
2023/12/13	1	43.80	0	0.00	43.20	1	14,666	0.01%
2023/12/12	1	44.50	1	44.00	44.00	0	16,436	0.00%
2023/12/07	1	44.65	0	0.00	43.70	1	16,227	0.01%
2023/12/04	10	44.77	4	44.89	45.15	6	15,536	0.04%
2023/12/01	0	0.00	6	42.68	43.30	-6	14,717	-0.04%
2023/11/29	1	42.40	1	42.80	42.55	0	14,303	0.00%
2023/11/28	2	42.28	6	42.49	42.65	-4	14,280	-0.03%
2023/11/14	3	42.22	3	42.65	41.50	0	15,292	0.00%
2023/11/10	1	41.40	0	0.00	41.30	1	15,307	0.01%
2023/11/08	7	41.99	0	0.00	41.90	7	15,698	0.04%
2023/11/07	0	0.00	2	42.28	42.25	-2	15,767	-0.01%
2023/11/06	1	42.00	3	42.37	42.30	-2	15,975	-0.01%
2023/11/02	0	0.00	1	42.50	42.65	-1	16,076	-0.01%
2023/11/01	1	42.10	0	0.00	42.10	1	16,408	0.01%
2023/10/30	2	43.25	2	42.60	43.25	0	16,865	0.00%
2023/10/26	1	41.95	1	42.30	42.45	0	17,389	0.00%
2023/10/25	1	42.10	2	42.48	42.30	-1	17,925	-0.01%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/20	2	42.03	2	42.43	42.35	0	18,868	0.00%
2023/10/19	1	42.55	2	42.55	42.70	-1	19,136	-0.01%
2023/10/18	2	42.08	2	42.30	42.30	0	19,637	0.00%
2023/10/17	0	0.00	1	42.60	42.25	-1	20,006	0.00%
2023/10/16	1	42.00	1	41.95	42.40	0	20,676	0.00%
2023/10/11	1	43.40	0	0.00	42.55	1	22,300	0.00%
2023/10/02	0	0.00	5	44.50	44.45	-5	26,366	-0.02%
2023/09/28	0	0.00	5	45.70	45.45	-5	27,236	-0.02%
2023/09/27	10	45.98	0	0.00	45.90	10	30,489	0.03%
2023/09/15	1	46.00	16	47.22	46.45	-15	39,977	-0.04%
2023/09/14	0	0.00	3	44.43	44.60	-3	38,125	-0.01%
2023/09/12	0	0.00	10	42.95	43.10	-10	38,359	-0.03%
2023/09/11	1	42.40	1	42.80	42.50	0	38,623	0.00%
2023/09/08	0	0.00	1	42.85	42.65	-1	38,922	0.00%
2023/09/07	2	42.60	0	0.00	42.50	2	39,057	0.01%
2023/09/06	0	0.00	2	42.95	42.60	-2	39,193	-0.01%
2023/09/05	1	43.15	1	43.10	43.30	0	39,357	0.00%
2023/09/04	0	0.00	1	42.85	42.90	-1	39,782	0.00%
2023/08/31	1	42.45	1	42.85	42.25	0	39,828	0.00%
2023/08/24	1	42.00	0	0.00	41.95	1	40,373	0.00%
2023/08/23	5	43.25	0	0.00	42.95	5	40,250	0.01%
2023/08/18	19	44.24	4	44.55	43.90	15	40,110	0.04%
2023/08/17	2	42.40	0	0.00	42.55	2	39,468	0.01%
2023/08/16	7.1	42.13	2.1	42.05	42.05	5	39,345	0.01%
2023/08/15	1	43.80	0	0.00	43.60	1	39,023	0.00%
2023/08/14	0	0.00	1	44.05	44.05	-1	38,934	0.00%
2023/08/11	0	0.00	1	45.00	45.30	-1	38,727	0.00%
2023/08/10	0	0.00	1	45.50	45.50	-1	38,714	0.00%
2023/08/09	1	46.30	1	46.75	46.00	0	38,759	0.00%
2023/08/08	0	0.00	1	46.45	46.40	-1	38,698	0.00%
2023/08/07	1.1	46.30	5	45.85	46.40	-3.9	38,780	-0.01%
2023/08/04	0	0.00	1	47.00	47.15	-1	38,682	0.00%
2023/08/02	1	46.60	0	0.00	46.45	1	38,518	0.00%
2023/08/01	1	46.85	1	47.00	46.80	0	38,578	0.00%
2023/07/31	4	46.89	0	0.00	46.50	4	38,652	0.01%
2023/07/28	1	47.95	0	0.00	47.75	1	38,349	0.00%
2023/07/27	1	46.90	1	47.00	46.90	0	38,170	0.00%
2023/07/26	0	0.00	1	46.90	46.90	-1	38,213	0.00%
2023/07/25	3	45.83	0	0.00	45.60	3	38,023	0.01%
2023/07/24	2	45.98	1	45.75	45.75	1	38,172	0.00%
2023/07/21	16	47.53	6	47.60	47.35	10	38,225	0.03%
2023/07/20	4	47.84	0.2	48.40	48.40	3.8	37,923	0.01%
2023/07/19	5	47.05	16	47.05	46.80	-11	37,424	-0.03%
2023/07/18	13	46.45	12	46.84	46.30	1	37,107	0.00%
2023/07/17	3	45.30	1	45.30	45.05	2	36,551	0.01%
2023/07/14	2	45.05	7	44.78	44.60	-5	36,353	-0.01%
2023/07/13	20	44.67	5	44.80	44.00	15	36,109	0.04%
2023/07/12	3.2	47.19	4	46.18	46.25	-0.8	35,144	0.00%
2023/07/11	2.4	48.35	1.1	49.20	48.40	1.4	34,359	0.00%
2023/07/10	5.1	49.28	10	49.57	48.85	-4.9	33,858	-0.01%
2023/07/07	4	50.65	0	0.00	50.60	4	33,170	0.01%
2023/07/06	1	51.11	0	0.00	51.00	1	32,733	0.00%
2023/07/05	16	51.77	69	51.71	51.70	-53	32,089	-0.17%
2023/07/04	6	53.90	2	54.20	54.20	4	29,285	0.01%
2023/07/03	11.5	67.33	18.2	67.48	69.30	-6.7	26,890	-0.02%
2023/06/30	3	62.73	19	62.59	63.00	-16	22,631	-0.07%
2023/06/29	27	60.01	8	60.00	60.10	19	20,969	0.09%
2023/06/28	2	60.70	0	0.00	60.70	2	20,607	0.01%
2023/06/27	16	61.30	0	0.00	61.10	16	20,361	0.08%
2023/06/26	4	61.48	1	61.90	61.10	3	20,295	0.01%
2023/06/21	4	61.68	0	0.00	61.50	4	20,189	0.02%
2023/06/20	0.1	63.40	0	0.00	63.20	0.1	19,866	0.00%
2023/06/19	2	64.45	10	63.80	63.50	-8	19,802	-0.04%
2023/06/16	13	64.68	8	64.59	64.80	5	19,725	0.03%
2023/06/15	10	64.00	0	0.00	64.10	10	19,599	0.05%
2023/06/14	7	64.09	0	0.00	64.30	7	19,652	0.04%
2023/06/12	0	62.50	0	0.00	63.00	0	21,149	0.00%
2023/06/09	1	62.70	0	0.00	62.90	1	22,330	0.00%
2023/06/08	12	61.80	3	62.97	62.60	9	23,461	0.04%
2023/06/07	1	61.80	5	61.68	61.70	-4	26,858	-0.01%
2023/06/05	0	0.00	3	61.00	60.90	-3	27,587	-0.01%
2023/06/02	1	61.30	4	61.53	61.50	-3	27,811	-0.01%
2023/06/01	1	61.00	2	60.80	61.40	-1	28,459	0.00%
2023/05/31	4	61.15	0	0.00	60.80	4	29,434	0.01%
2023/05/30	1.1	61.61	0	0.00	61.30	1.1	29,898	0.00%
2023/05/29	0	0.00	1	62.10	62.00	-1	30,085	0.00%
2023/05/26	0	0.00	1	61.10	61.30	-1	30,598	0.00%
2023/05/22	1	62.10	0	0.00	62.10	1	32,291	0.00%
2023/05/17	1	61.30	0	0.00	61.20	1	32,327	0.00%
2023/05/16	0	0.00	3	61.00	60.90	-3	32,444	-0.01%
2023/05/15	2	59.50	5	61.08	61.20	-3	32,668	-0.01%
2023/05/12	2	60.40	0	0.00	60.20	2	32,769	0.01%
2023/05/11	3	60.43	0	0.00	60.10	3	32,791	0.01%
2023/05/10	0	0.00	2	61.20	61.60	-2	32,647	-0.01%
2023/05/08	3	60.70	0	0.00	60.50	3	32,727	0.01%
2023/05/05	1	61.20	0	0.00	61.20	1	33,125	0.00%
2023/05/04	3	60.87	1	61.30	60.80	2	33,362	0.01%
2023/05/03	5	60.94	0	0.00	60.70	5	33,379	0.01%
2023/05/02	4	61.75	0	0.00	61.90	4	33,340	0.01%
2023/04/25	2	64.05	0	0.00	63.70	2	33,282	0.01%
2023/04/20	0	0.00	3	66.67	66.40	-3	33,407	-0.01%
2023/04/17	3	67.67	0	0.00	67.70	3	33,504	0.01%
2023/04/14	1	67.10	4	66.98	66.80	-3	33,500	-0.01%
2023/04/10	1	65.70	0	0.00	65.70	1	34,120	0.00%
2023/04/07	1	65.30	2	64.65	65.60	-1	34,136	0.00%
2023/04/06	1	63.90	0.1	64.90	64.00	0.9	34,381	0.00%
2023/03/29	3	63.80	0	0.00	63.50	3	38,375	0.01%
2023/03/27	0	0.00	3	64.00	64.20	-3	41,065	-0.01%
2023/03/23	5	64.10	0	0.00	64.10	5	43,772	0.01%
2023/03/22	0	0.00	1	65.60	65.30	-1	43,827	0.00%
2023/03/21	1	65.70	0	0.00	65.10	1	44,274	0.00%
2023/03/16	2	65.55	1	64.70	64.70	1	44,186	0.00%
2023/03/15	6	67.35	10.2	68.19	66.50	-4.2	43,768	-0.01%
2023/03/14	4.2	67.59	4	67.93	67.50	0.2	43,133	0.00%
2023/03/13	16	68.96	7.1	69.14	69.10	8.9	42,354	0.02%
2023/03/10	19.1	68.90	12	68.77	68.70	7.1	41,250	0.02%
2023/03/09	0	0.00	1	67.00	67.00	-1	38,207	0.00%
2023/03/08	3	66.37	2.1	66.35	66.30	1	38,303	0.00%
2023/03/06	6.1	67.50	9	67.43	67.50	-3	38,351	-0.01%
2023/03/03	6	65.98	5	66.30	67.10	1	38,223	0.00%
2023/03/02	6	65.57	9	65.70	65.60	-3	37,646	-0.01%
2023/03/01	1	63.80	0	0.00	63.80	1	37,249	0.00%
2023/02/24	6	64.40	8	64.70	64.60	-2	37,154	-0.01%
2023/02/23	4	63.68	8	64.23	64.30	-4	36,786	-0.01%
2023/02/22	3	63.20	1	62.60	62.60	2	36,541	0.01%
2023/02/21	0	0.00	5	62.04	62.80	-5	36,156	-0.01%
2023/02/20	0	0.00	5	60.34	60.50	-5	36,047	-0.01%
2023/02/17	0	0.00	1	59.80	59.80	-1	36,564	0.00%
2023/02/15	2	60.00	0	0.00	60.00	2	38,017	0.01%
2023/02/14	2	59.75	4	60.18	60.70	-2	38,376	-0.01%
2023/02/13	2	58.95	0	0.00	59.00	2	38,820	0.01%
2023/02/10	2	61.00	0	0.00	60.60	2	39,575	0.01%
2023/02/06	5	62.36	0	0.00	61.70	5	41,610	0.01%
2023/02/03	2	63.60	5	64.16	63.60	-3	41,807	-0.01%
2023/02/02	2	63.35	1	63.30	63.50	1	41,682	0.00%
2023/02/01	1	62.20	1	62.70	62.40	0	41,946	0.00%
2023/01/31	0	0.00	7	62.13	62.50	-7	42,304	-0.02%
2023/01/30	6	61.50	0	0.00	61.30	6	42,519	0.01%
2023/01/17	0	0.00	1	61.80	62.00	-1	42,507	0.00%
2023/01/16	1.2	61.12	0	0.00	61.10	1.2	42,923	0.00%
2023/01/13	5	62.12	5	62.08	61.90	0	42,948	0.00%
2023/01/11	0	0.00	14	63.43	63.20	-14	43,990	-0.03%
2023/01/10	8	63.59	1	62.90	62.90	7	44,451	0.02%
2023/01/09	2	63.35	5	63.40	63.30	-3	45,826	-0.01%
2023/01/06	5	63.56	2	63.70	63.60	3	46,392	0.01%
2023/01/05	3	63.80	3	64.27	63.70	0	46,811	0.00%
2023/01/04	1	64.20	1	63.50	63.50	0	47,306	0.00%
2023/01/03	10	65.15	3	64.60	64.60	7	47,512	0.01%
2022/12/30	7	65.51	0	0.00	65.50	7	47,447	0.01%
2022/12/29	4	64.23	5	64.50	64.80	-1	47,766	0.00%
2022/12/28	3	64.40	2	64.50	63.90	1	48,395	0.00%
2022/12/27	7	65.39	3	65.77	65.10	4	48,879	0.01%
2022/12/26	7	66.13	1	66.10	65.00	6	49,611	0.01%
2022/12/23	13	67.12	2	67.15	67.30	11	49,849	0.02%
2022/12/22	5	68.16	3	67.67	68.00	2	49,962	0.00%
2022/12/21	6	65.40	24	65.81	65.70	-18	48,536	-0.04%
2022/12/20	27	64.53	8	64.78	63.90	19	48,045	0.04%
2022/12/19	14	65.96	3	65.83	64.30	11	48,056	0.02%
2022/12/16	6	65.02	14	65.21	65.30	-8	47,130	-0.02%
2022/12/15	0	0.00	1	62.90	62.80	-1	45,315	0.00%
2022/12/14	1	62.00	1	62.30	62.00	0	46,068	0.00%
2022/12/13	0	0.00	1	63.50	63.20	-1	46,340	0.00%
2022/12/12	1	61.80	11	61.88	61.80	-10	46,966	-0.02%
2022/12/09	2	62.25	4	62.33	62.80	-2	47,494	0.00%
2022/12/07	1	61.70	0	0.00	60.90	1	48,316	0.00%
2022/12/06	3	62.57	0	0.00	61.70	3	48,303	0.01%
2022/12/05	1	64.30	0	0.00	63.80	1	48,689	0.00%
2022/12/02	1	64.80	0	0.00	64.80	1	49,137	0.00%
2022/12/01	3	66.37	1	67.90	65.40	2	49,641	0.00%
2022/11/30	0	0.00	1	65.80	66.10	-1	49,206	0.00%
2022/11/29	4	63.40	0	0.00	65.10	4	49,503	0.01%
2022/11/28	1	63.50	1	64.00	63.50	0	50,617	0.00%
2022/11/25	4	65.55	1	64.90	64.90	3	50,539	0.01%
2022/11/24	2	63.30	3	63.83	64.60	-1	50,633	0.00%
2022/11/23	0	0.00	1	63.00	62.50	-1	50,427	0.00%
2022/11/22	7	61.49	3	62.20	61.70	4	50,768	0.01%
2022/11/21	1	61.40	5	62.10	61.40	-4	50,760	-0.01%
2022/11/17	2	64.80	6	64.67	64.80	-4	50,562	-0.01%
2022/11/15	11	65.91	5	65.30	65.30	6	50,611	0.01%
2022/11/14	3	66.13	3	65.93	66.20	0	50,242	0.00%
2022/11/11	10	65.50	0	0.00	65.20	10	49,814	0.02%
2022/11/10	0	0.00	5	63.80	64.30	-5	49,247	-0.01%
2022/11/09	1	63.30	1	64.60	64.50	0	49,377	0.00%
2022/11/08	6	64.17	0	0.00	63.40	6	49,893	0.01%
2022/11/07	0	0.00	2	62.65	62.30	-2	49,150	0.00%
2022/11/04	4	60.90	12	61.24	61.20	-8	48,969	-0.02%
2022/11/03	1	59.50	14	59.09	60.20	-13	48,969	-0.03%
2022/11/02	5	60.18	4	60.90	59.80	1	49,333	0.00%
2022/11/01	3	59.93	0	0.00	59.10	3	49,288	0.01%
2022/10/31	1	60.60	1	60.00	60.20	0	49,669	0.00%
2022/10/28	1	60.60	2	61.30	60.60	-1	49,591	0.00%
2022/10/27	2	61.25	2	62.45	63.20	0	49,294	0.00%
2022/10/26	3	60.37	5	61.38	61.90	-2	49,355	0.00%
2022/10/25	3	61.77	3	61.80	61.50	0	49,192	0.00%
2022/10/24	3	62.90	4	63.13	62.10	-1	49,952	0.00%
2022/10/21	1	61.00	2	60.90	61.00	-1	49,859	0.00%
2022/10/20	5	60.42	4	60.55	61.80	1	49,937	0.00%
2022/10/19	2	62.45	2	63.20	63.00	0	49,334	0.00%
2022/10/18	3	61.60	5.6	61.78	61.90	-2.6	49,242	-0.01%
2022/10/17	4	59.75	1	59.10	60.00	3	49,301	0.01%
2022/10/14	0	0.00	3	62.23	62.80	-3	48,372	-0.01%
2022/10/13	6	60.97	7	60.44	59.30	-1	48,140	0.00%
2022/10/12	4	61.55	3	62.20	61.60	1	48,515	0.00%
2022/10/07	1	64.20	1	65.30	65.10	0	48,274	0.00%
2022/10/06	1	63.50	2	64.25	65.00	-1	48,762	0.00%
2022/10/05	1	64.80	2	65.55	64.70	-1	48,742	0.00%
2022/10/03	9	63.27	9	63.51	63.50	0	48,972	0.00%
2022/09/30	3	58.80	6	59.60	61.50	-3	49,276	-0.01%
2022/09/29	4	61.45	4.2	62.17	59.90	-0.2	49,257	0.00%
2022/09/28	10	61.80	11	60.78	60.30	-1	49,185	0.00%
2022/09/27	2	63.30	6	63.30	63.80	-4	49,868	-0.01%
2022/09/26	2	62.70	2	62.50	61.60	0	50,080	0.00%
2022/09/23	7	67.63	6	67.85	67.40	1	50,087	0.00%
2022/09/22	1	67.70	0	0.00	66.50	1	50,980	0.00%
2022/09/21	3	69.03	3	70.03	68.90	0	52,291	0.00%
2022/09/20	4	69.13	2	69.55	68.50	2	53,657	0.00%
2022/09/19	7	69.44	0	0.00	68.00	7	54,545	0.01%
2022/09/16	1	71.10	3	72.10	73.50	-2	55,737	0.00%
2022/09/14	1	68.50	2	70.30	71.80	-1	58,063	0.00%
2022/09/13	0	0.00	1	71.40	71.10	-1	58,936	0.00%
2022/09/12	2	70.10	8	70.11	71.00	-6	60,447	-0.01%
2022/09/08	8	68.13	2	68.40	67.80	6	60,618	0.01%
2022/09/07	1	70.00	7	68.89	69.60	-6	60,925	-0.01%
2022/09/06	1	71.60	0	0.00	70.60	1	60,618	0.00%
2022/09/05	3	70.57	3	71.03	70.80	0	60,842	0.00%
2022/09/02	14.2	72.76	3	72.53	71.10	11.2	60,915	0.02%
2022/09/01	1	77.60	7	77.93	76.80	-6	59,901	-0.01%
2022/08/31	2	77.30	1	78.70	78.90	1	60,664	0.00%
2022/08/30	3	79.07	0	0.00	78.90	3	61,022	0.00%
2022/08/29	7	78.86	5	79.68	79.60	2	60,912	0.00%
2022/08/26	2	83.45	1	84.10	83.40	1	60,860	0.00%
2022/08/25	0	0.00	2	83.35	83.40	-2	60,824	0.00%
2022/08/24	4.1	82.64	2	82.10	82.10	2.1	61,032	0.00%
2022/08/23	7	83.36	1	83.10	83.00	6	61,445	0.01%
2022/08/22	5	83.70	2	83.60	83.60	3	61,908	0.00%
2022/08/19	1	86.20	1	86.90	86.40	0	62,006	0.00%
2022/08/18	1	85.70	1	86.90	86.50	0	62,392	0.00%
2022/08/17	2	87.00	3	86.97	86.40	-1	62,883	0.00%
2022/08/16	11	86.14	0	0.00	86.00	11	63,549	0.02%
2022/08/15	7	87.53	1	87.40	87.50	6	65,024	0.01%
2022/08/12	11	90.88	13	91.46	91.10	-2	64,330	0.00%
2022/08/11	3	91.27	3	92.83	91.00	0	64,799	0.00%
2022/08/10	4	91.90	2	92.80	91.10	2	64,739	0.00%
2022/08/09	7	92.71	6	91.88	93.30	1	64,922	0.00%
2022/08/08	4	90.73	4	90.30	91.10	0	65,189	0.00%
2022/08/05	5	90.38	19	90.04	90.50	-14	64,822	-0.02%
2022/08/04	3	85.90	5	86.68	87.50	-2	64,639	0.00%
2022/08/03	3	87.50	0	0.00	87.00	3	64,774	0.00%
2022/08/02	12	87.49	6	87.92	87.50	6	65,237	0.01%
2022/08/01	6	89.48	7	89.21	90.00	-1	65,706	0.00%
2022/07/29	0	0.00	16	89.88	89.60	-16	66,156	-0.02%
2022/07/28	8	86.83	0	0.00	86.50	8	66,003	0.01%
2022/07/27	2	88.20	4	87.80	88.20	-2	66,676	0.00%
2022/07/26	5	86.70	4	86.70	86.70	1	66,726	0.00%
2022/07/25	11	86.82	0	0.00	86.90	11	67,735	0.02%
2022/07/22	2	88.90	2	89.20	89.50	0	67,498	0.00%
2022/07/21	2	88.30	3	88.17	88.30	-1	67,386	0.00%
2022/07/20	2	86.85	1	87.00	86.60	1	67,091	0.00%
2022/07/19	6	87.60	6	87.37	87.80	0	67,290	0.00%
2022/07/18	0	0.00	1	86.40	85.60	-1	67,138	0.00%
2022/07/15	2	86.10	1	86.30	86.00	1	67,442	0.00%
2022/07/14	1	85.50	5	85.62	87.50	-4	67,226	-0.01%
2022/07/13	1	85.70	20	84.20	83.90	-19	66,766	-0.03%
2022/07/12	21	82.14	1	85.40	82.10	20	66,490	0.03%
2022/07/11	2	87.25	3	88.20	88.20	-1	65,798	0.00%
2022/07/08	2	86.40	66	86.49	86.50	-64	65,521	-0.10%
2022/07/07	3	82.80	8	81.41	83.20	-5	64,780	-0.01%
2022/07/06	2	81.80	3	82.07	80.30	-1	64,637	0.00%
2022/07/05	6	78.97	1	83.20	82.10	5	64,396	0.01%
2022/07/04	1	76.70	1	79.50	78.20	0	63,460	0.00%
2022/07/01	2	78.70	0	0.00	77.80	2	63,137	0.00%
2022/06/30	52	82.56	1	82.20	82.30	51	62,173	0.08%
2022/06/29	32.1	87.75	3	87.47	85.50	29.1	61,324	0.05%
2022/06/28	8	89.85	25	88.93	91.70	-17	59,592	-0.03%
2022/06/27	2.2	86.08	44	85.99	86.10	-41.9	57,684	-0.07%
2022/06/24	19	99.27	17	98.34	98.30	2	56,688	0.00%
2022/06/23	4	99.18	111	96.88	96.20	-107	55,115	-0.19%	大賣/鉅額交易
2022/06/22	32	103.27	27	101.63	101.00	5	54,660	0.01%
2022/06/21	12	110.67	0	0.00	109.50	12	53,484	0.02%
2022/06/20	64	110.40	28	109.34	111.50	36	52,638	0.07%
2022/06/17	46	118.04	42	118.96	119.50	4	51,241	0.01%
2022/06/16	36	117.33	8	119.81	117.00	28	51,178	0.05%
2022/06/15	12	123.08	3	122.00	122.00	9	51,700	0.02%
2022/06/14	2	121.00	2	122.50	123.50	0	54,011	0.00%
2022/06/13	13	121.08	1	121.50	120.50	12	58,139	0.02%
2022/06/10	32.1	125.92	2	126.25	126.00	30.1	62,125	0.05%
2022/06/09	2	126.50	1	126.50	126.50	1	64,603	0.00%
2022/06/08	9	128.94	5	130.00	130.00	4	64,840	0.01%
2022/06/07	0	0.00	6	127.00	127.00	-6	65,936	-0.01%
2022/06/02	2.1	126.50	1	126.50	126.50	1.1	70,608	0.00%
2022/06/01	1	126.00	7	126.14	126.00	-6	74,008	-0.01%
2022/05/31	9	125.67	3	124.50	124.50	6	78,382	0.01%
2022/05/30	9	127.11	4	127.75	127.00	5	79,315	0.01%
2022/05/27	1	128.00	10	127.30	128.00	-9	79,731	-0.01%
2022/05/26	1	127.50	1	126.50	125.50	0	80,643	0.00%
2022/05/25	7	127.50	3	126.33	127.00	4	81,062	0.00%
2022/05/24	2	126.00	0	0.00	125.00	2	81,523	0.00%
2022/05/23	7	126.43	11	125.77	127.00	-4	81,311	0.00%
2022/05/20	1	117.50	2	117.75	117.50	-1	80,820	0.00%
2022/05/19	3.1	113.32	3	113.33	115.00	0.1	81,893	0.00%
2022/05/18	1	117.50	0	0.00	117.50	1	82,686	0.00%
2022/05/17	5	117.30	3.2	118.31	116.50	1.8	82,835	0.00%
2022/05/16	9	120.39	1	119.50	119.00	8	82,318	0.01%
2022/05/13	5	123.50	6	123.17	123.50	-1	81,633	0.00%
2022/05/12	1	125.00	2	121.00	121.00	-1	82,357	0.00%
2022/05/11	2	125.25	0	0.00	124.00	2	82,420	0.00%
2022/05/10	2	126.00	4	126.00	127.50	-2	82,463	0.00%
2022/05/09	6	127.25	3	127.00	126.00	3	82,564	0.00%
2022/05/06	7	129.07	4	128.50	130.50	3	83,956	0.00%
2022/05/05	4	131.50	7	129.71	130.00	-3	84,000	0.00%
2022/05/04	7.2	130.22	3	129.83	130.00	4.2	83,662	0.01%
2022/05/03	3	126.17	5	125.00	126.50	-2	83,182	0.00%
2022/04/29	6	125.17	8	124.06	126.00	-2	83,396	0.00%
2022/04/27	1.2	118.75	1	117.00	121.00	0.2	83,084	0.00%
2022/04/25	2	122.75	0	0.00	121.50	2	83,168	0.00%
2022/04/22	7	126.43	2	126.50	126.50	5	82,614	0.01%
2022/04/21	0	0.00	38	126.03	125.00	-38	82,619	-0.05%
2022/04/20	1	123.50	0	0.00	123.50	1	82,611	0.00%
2022/04/19	4	123.25	1	124.00	123.00	3	82,899	0.00%
2022/04/18	1	121.50	0	0.00	121.00	1	83,044	0.00%
2022/04/14	0	0.00	1	124.49	122.00	-1	83,333	0.00%
2022/04/13	1	123.51	2	123.75	124.50	-1	83,224	0.00%
2022/04/12	0	0.00	1	120.50	120.00	-1	83,001	0.00%
2022/04/11	8	123.44	0	0.00	121.50	8	82,677	0.01%
2022/04/08	0	0.00	2	123.00	124.00	-2	83,699	0.00%
2022/04/07	3	119.67	0	0.00	119.00	3	84,236	0.00%
2022/04/06	3	123.50	1	124.00	123.50	2	83,973	0.00%
2022/04/01	6	125.00	8	126.06	126.50	-2	84,317	0.00%
2022/03/31	1	123.50	2	124.00	124.50	-1	83,818	0.00%
2022/03/30	0	0.00	1	125.50	124.00	-1	83,671	0.00%
2022/03/29	0	0.00	4	125.00	123.50	-4	83,578	0.00%
2022/03/28	4	119.00	3	119.67	122.50	1	83,389	0.00%
2022/03/25	9	124.72	2	122.50	122.00	7	83,417	0.01%
2022/03/24	2	128.50	1	128.00	128.00	1	82,453	0.00%
2022/03/23	3	131.00	2	131.25	130.50	1	82,569	0.00%
2022/03/22	3	131.50	2	131.00	129.50	1	82,630	0.00%
2022/03/21	0.2	131.00	8	130.38	131.50	-7.8	83,027	-0.01%
2022/03/18	12	130.79	1	130.00	130.00	11	83,743	0.01%
2022/03/17	3	130.00	7	132.00	133.00	-4	83,304	0.00%
2022/03/16	10	128.30	10	131.95	127.00	0	81,632	0.00%
2022/03/15	13.8	132.64	8	132.50	130.00	5.8	77,870	0.01%
2022/03/14	11	131.45	15	130.63	132.50	-4	75,063	-0.01%
2022/03/11	2	125.25	11	124.18	125.50	-9	74,144	-0.01%
2022/03/10	5	126.40	6	126.50	124.00	-1	74,720	0.00%
2022/03/09	2	121.25	3	122.84	125.50	-1	74,426	0.00%
2022/03/08	17	121.29	5	122.00	118.00	12	75,309	0.02%
2022/03/07	9	127.84	3	130.17	125.50	6	73,027	0.01%
2022/03/04	6.1	131.33	26	132.77	133.00	-19.9	70,755	-0.03%
2022/03/03	6	124.42	8.2	123.82	125.00	-2.2	67,329	0.00%
2022/03/02	4	120.25	0	0.00	120.50	4	67,365	0.01%
2022/03/01	8	119.81	7	119.71	120.50	1	67,492	0.00%
2022/02/25	2.2	116.43	1	115.00	115.50	1.2	66,518	0.00%
2022/02/24	0	0.00	5	111.90	112.50	-5	66,509	-0.01%
2022/02/23	2	115.25	2	115.50	116.00	0	66,667	0.00%
2022/02/22	4	112.75	0	0.00	113.50	4	66,784	0.01%
2022/02/21	6	118.83	10	119.55	119.50	-4	66,056	-0.01%
2022/02/18	0	0.00	27	116.17	116.50	-27	65,633	-0.04%
2022/02/16	2	112.50	1	113.00	112.50	1	65,849	0.00%
2022/02/15	1	111.00	0	0.00	111.00	1	67,216	0.00%
2022/02/14	2	112.50	1	112.50	110.50	1	69,698	0.00%
2022/02/11	12	113.42	1	115.00	112.00	11	70,922	0.02%
2022/02/10	2	113.25	0	0.00	114.00	2	73,391	0.00%
2022/02/09	0	0.00	2	112.00	112.00	-2	75,972	0.00%
2022/02/08	2	113.00	6	111.08	112.50	-4	76,404	-0.01%
2022/02/07	1	101.00	5	103.10	108.00	-4	75,977	-0.01%
2022/01/26	1	98.50	5	98.36	98.60	-4	77,797	-0.01%
2022/01/25	1.5	98.08	0	0.00	95.10	1.5	78,903	0.00%
2022/01/24	1	99.00	0	0.00	99.90	1	79,863	0.00%
2022/01/21	1	100.50	1	100.00	99.00	0	81,531	0.00%
2022/01/20	0	0.00	1	105.00	104.00	-1	81,873	0.00%
2022/01/19	4	104.50	4	104.25	104.00	0	82,182	0.00%
2022/01/18	1	105.50	0	0.00	106.50	1	82,578	0.00%
2022/01/17	1	106.00	0	0.00	105.50	1	84,025	0.00%
2022/01/14	14	106.18	18	105.00	107.50	-4	85,320	0.00%
2022/01/13	3	107.33	2	105.50	105.00	1	85,258	0.00%
2022/01/12	12	111.63	0	0.00	108.00	12	85,586	0.01%
2022/01/11	0	0.00	2	114.00	112.00	-2	86,061	0.00%
2022/01/10	3.2	111.45	1	111.00	111.50	2.2	88,288	0.00%
2022/01/07	1	114.00	1	113.50	113.50	0	88,943	0.00%
2022/01/05	1.1	115.95	0	0.00	115.00	1.1	92,607	0.00%
2022/01/04	0	0.00	1	114.50	115.50	-1	94,435	0.00%
2022/01/03	2	115.00	1	114.50	114.50	1	95,492	0.00%
2021/12/30	5	121.60	21	123.83	121.00	-16	96,085	-0.02%
2021/12/29	3	126.00	3.1	124.85	124.50	-0.1	96,956	0.00%
2021/12/28	0.1	125.50	2	124.50	125.00	-1.9	99,686	0.00%
2021/12/27	0	0.00	0.9	123.00	122.50	-0.9	102,126	0.00%
2021/12/24	10	124.00	29	122.81	122.50	-19	104,474	-0.02%
2021/12/23	2	122.75	3	123.00	122.50	-1	104,848	0.00%
2021/12/22	1	125.00	0.1	125.00	124.00	0.9	105,445	0.00%
2021/12/21	0	0.00	2	124.25	125.50	-2	106,154	0.00%
2021/12/20	0	0.00	2	121.25	122.00	-2	106,601	0.00%
2021/12/17	21	123.50	4	125.00	123.50	17	107,404	0.02%
2021/12/16	0	0.00	1.2	124.00	122.00	-1.2	107,424	0.00%
2021/12/15	1	121.00	1	121.00	122.50	0	107,772	0.00%
2021/12/14	8	122.13	4	122.88	120.00	4	108,598	0.00%
2021/12/13	3.1	126.85	7	128.79	127.50	-3.9	107,638	0.00%
2021/12/10	3	125.17	3	124.67	124.00	0	107,904	0.00%
2021/12/09	16.1	128.68	14	126.64	128.50	2.1	108,286	0.00%
2021/12/08	4	129.00	3	128.67	127.00	1	108,570	0.00%
2021/12/07	20	126.15	15	127.27	126.50	5	108,326	0.00%
2021/12/06	2	124.00	7	124.71	125.50	-5	107,348	0.00%
2021/12/03	15	124.07	12.1	124.36	121.00	2.9	107,425	0.00%
2021/12/02	28	119.13	32	118.23	122.00	-4	108,920	0.00%
2021/12/01	10	116.50	12	115.54	115.00	-2	108,146	0.00%
2021/11/30	21	113.50	27	113.87	115.50	-6	109,446	-0.01%
2021/11/29	21	109.60	23	110.11	110.00	-2	110,108	0.00%
2021/11/26	22	113.20	11	109.05	108.50	11	111,251	0.01%
2021/11/25	11.6	114.89	14	114.43	114.50	-2.4	111,468	0.00%
2021/11/24	11	111.55	10	112.00	111.00	1	111,235	0.00%
2021/11/23	24	111.56	20	113.00	111.00	4	112,812	0.00%
2021/11/22	12.1	109.72	14	112.00	110.50	-1.9	114,198	0.00%
2021/11/19	6.2	110.42	8	108.25	107.50	-1.8	114,975	0.00%
2021/11/18	5	108.50	9	110.61	109.50	-4	117,677	0.00%
2021/11/17	8	109.88	8	107.75	107.50	0	121,270	0.00%
2021/11/16	7	106.00	7	108.29	110.00	0	123,103	0.00%
2021/11/15	6	107.67	5	106.30	105.00	1	127,419	0.00%
2021/11/12	18.6	107.80	17	107.62	106.50	1.6	131,716	0.00%
2021/11/11	21.2	107.31	6	112.50	106.00	15.2	132,977	0.01%
2021/11/10	7	117.07	6	119.17	115.00	1	135,003	0.00%
2021/11/09	8	116.88	10	118.05	116.00	-2	140,209	0.00%
2021/11/08	5	109.80	186	117.82	118.00	-181	142,061	-0.13%	大賣/鉅額交易
2021/11/05	4	105.50	2.2	106.82	107.50	1.8	139,337	0.00%
2021/11/04	12	110.75	14	108.14	106.00	-2	138,354	0.00%
2021/11/03	19	106.05	15.3	107.57	108.50	3.7	136,510	0.00%
2021/11/02	2.1	101.03	9.5	101.12	101.50	-7.4	134,128	-0.01%
2021/11/01	2	98.00	2.5	98.82	98.00	-0.5	132,545	0.00%
2021/10/29	4.5	93.87	6	94.82	96.50	-1.5	131,175	0.00%
2021/10/28	4	92.18	5	91.84	90.60	-1	129,241	0.00%
2021/10/27	1	89.00	0	0.00	89.30	1	128,450	0.00%
2021/10/25	4	86.48	7	88.86	89.50	-3	128,190	0.00%
2021/10/22	10	86.38	5	86.30	85.10	5	134,285	0.00%
2021/10/21	3	90.37	1	89.80	89.30	2	138,034	0.00%
2021/10/20	2	90.75	4	89.25	88.30	-2	141,419	0.00%
2021/10/19	3	89.77	2	90.15	88.00	1	147,572	0.00%
2021/10/18	18	86.67	15	87.35	89.00	3	153,817	0.00%
2021/10/15	18	92.62	16	92.83	92.30	2	158,915	0.00%
2021/10/14	3	92.10	6	92.47	92.40	-3	165,462	0.00%
2021/10/13	1.2	89.30	4	90.75	88.50	-2.8	169,792	0.00%
2021/10/12	5	88.58	4	88.43	87.40	1	178,274	0.00%
2021/10/08	5	96.34	0	0.00	96.80	5	182,954	0.00%
2021/10/07	1	98.50	2	99.20	98.50	-1	193,894	0.00%
2021/10/06	1	96.70	0	0.00	92.50	1	200,591	0.00%
2021/10/05	4	92.85	3	95.00	98.20	1	207,184	0.00%
2021/10/04	57	98.21	13	102.00	97.20	44	213,430	0.02%
2021/10/01	16.1	110.40	3	110.67	108.00	13.1	221,206	0.01%
2021/09/30	0.1	117.50	0	0.00	119.50	0.1	228,637	0.00%
2021/09/29	3.1	118.03	1	119.50	116.50	2.1	234,860	0.00%
2021/09/28	24.2	120.02	0	0.00	119.00	24.2	235,128	0.01%
2021/09/27	3	124.83	13	129.50	124.50	-10	235,404	0.00%
2021/09/24	0.2	127.00	3	125.33	126.50	-2.9	235,906	0.00%
2021/09/23	0	0.00	10	122.50	121.50	-10	235,844	0.00%
2021/09/22	0.2	120.00	0	0.00	119.50	0.2	236,684	0.00%
2021/09/17	0	0.00	15	122.50	123.00	-15	237,068	-0.01%
2021/09/16	26.2	119.69	1	119.00	118.00	25.2	236,470	0.01%
2021/09/15	14.2	116.94	3	116.50	121.50	11.2	236,838	0.00%
2021/09/14	5.1	121.24	1	124.50	117.50	4.1	237,316	0.00%
2021/09/13	0	0.00	3	127.17	124.50	-3	237,488	0.00%
2021/09/10	1	122.00	2	123.00	125.50	-1	246,873	0.00%
2021/09/09	5.3	120.52	6	121.33	121.50	-0.8	257,351	0.00%
2021/09/08	8	119.63	7	121.29	122.00	1	263,381	0.00%
2021/09/07	12	119.25	43	120.99	120.50	-31	272,442	-0.01%
2021/09/06	44	117.67	5	113.80	113.00	39	276,298	0.01%
2021/09/03	56	122.11	12	120.08	120.50	44	281,059	0.02%
2021/09/02	2	125.50	2	126.00	126.00	0	284,216	0.00%
2021/09/01	43	128.03	2	125.25	125.00	41	287,620	0.01%
2021/08/31	0	0.00	5.1	132.39	133.50	-5.1	289,436	0.00%
2021/08/30	2	137.00	1	139.50	136.00	1	296,177	0.00%
2021/08/27	44.1	137.70	53	139.48	137.00	-8.9	301,757	0.00%
2021/08/26	21	137.71	11	139.95	140.00	10	307,355	0.00%
2021/08/25	3	137.17	8	136.56	138.50	-5	313,162	0.00%
2021/08/24	49	137.52	5	136.70	134.50	44	317,742	0.01%
2021/08/23	1	141.50	32	139.73	139.50	-31	322,119	-0.01%
2021/08/20	15	129.00	14	129.04	130.50	1	325,644	0.00%
2021/08/19	52	132.07	19	129.32	126.50	33	335,133	0.01%
2021/08/18	7	129.71	19.1	132.22	136.50	-12.1	341,307	0.00%
2021/08/17	6	126.75	5	127.00	124.50	1	345,747	0.00%
2021/08/16	26	131.06	8	132.19	126.00	18	353,207	0.01%
2021/08/13	4	134.00	4	138.25	133.00	0	356,926	0.00%
2021/08/12	3	125.50	2	125.75	133.50	1	361,288	0.00%
2021/08/06	0	0.00	2	130.00	131.00	-2	385,819	0.00%
2021/08/03	0	0.00	3	124.00	126.00	-3	409,286	0.00%
2021/07/30	0	0.00	4	134.75	117.00	-4	423,521	0.00%
2021/07/29	0	0.00	6	129.50	129.50	-6	430,617	0.00%
2021/07/28	22	116.48	47	116.98	118.00	-25	438,242	-0.01%
2021/07/27	52	125.02	10	128.20	122.50	42	443,452	0.01%
2021/07/26	12	140.00	7	142.36	136.00	5	443,188	0.00%
2021/07/23	20	140.90	28	142.23	145.50	-8	444,634	0.00%
2021/07/22	22	143.68	16	143.00	140.50	6	444,272	0.00%
2021/07/21	23	161.83	15.4	167.19	153.50	7.6	443,347	0.00%
2021/07/20	40	175.88	22	173.86	170.50	18	438,485	0.00%
2021/07/19	29	192.59	26.3	192.51	188.00	2.8	437,498	0.00%
2021/07/16	49.7	188.88	51	189.54	188.00	-1.4	431,890	0.00%
2021/07/15	33.5	171.14	46	173.39	179.00	-12.5	421,928	0.00%
2021/07/14	49	171.50	38.2	170.78	163.00	10.9	415,579	0.00%
2021/07/13	21.1	185.58	9.1	181.53	176.00	12	404,074	0.00%
2021/07/12	32	202.45	27	200.74	195.50	5	395,926	0.00%
2021/07/09	82.6	205.60	46.1	210.29	195.50	36.5	387,845	0.01%
2021/07/08	30	212.73	24.1	216.01	216.50	5.9	379,248	0.00%
2021/07/07	20	216.23	5	227.20	210.00	15	368,918	0.00%
2021/07/06	3.1	214.21	7	216.07	216.50	-3.9	359,596	0.00%
2021/07/05	2.1	188.32	6.8	193.95	197.00	-4.7	353,712	0.00%
2021/07/02	1.1	190.00	2	195.00	191.00	-0.9	356,844	0.00%
2021/07/01	4	189.88	2	194.25	196.00	2	356,879	0.00%
2021/06/30	0	0.00	14.1	179.45	182.50	-14.1	356,519	0.00%
2021/06/29	3	168.00	7	166.29	166.00	-4	356,354	0.00%
2021/06/28	4	162.38	14	162.11	166.00	-10	356,036	0.00%
2021/06/25	8	151.88	5	151.50	151.00	3	355,308	0.00%
2021/06/24	3	147.33	4.1	141.34	149.00	-1.1	355,062	0.00%
2021/06/23	10.3	141.63	0	0.00	139.50	10.3	354,532	0.00%
2021/06/22	5	157.60	2	156.00	154.50	3	353,074	0.00%
2021/06/21	31	156.52	34	157.91	158.50	-3	352,224	0.00%
2021/06/18	44	146.09	32	148.05	149.50	12	343,265	0.00%
2021/06/17	8	130.38	10	132.05	140.50	-2	335,123	0.00%
2021/06/16	12	132.21	6	133.50	130.00	6	333,803	0.00%
2021/06/15	3.1	121.94	22	125.11	127.50	-18.9	325,696	-0.01%
2021/06/11	13	117.35	21	116.83	116.00	-8	322,158	0.00%
2021/06/09	26	115.27	6.3	115.67	113.00	19.7	317,997	0.01%
2021/06/08	1	108.00	4	112.88	114.50	-3	317,367	0.00%
2021/06/07	16	110.47	15	110.10	107.00	1	316,138	0.00%
2021/06/04	5	116.20	5	116.10	115.50	0	310,473	0.00%
2021/06/03	8	113.88	27	114.81	112.50	-19	305,815	-0.01%
2021/06/02	12	114.00	12	114.50	111.00	0	300,491	0.00%
2021/06/01	7.1	104.99	24	105.26	112.50	-16.9	294,111	-0.01%
2021/05/31	10	110.55	20	112.05	102.50	-10	289,013	0.00%
2021/05/28	9	107.00	10.1	107.99	108.00	-1.1	284,171	0.00%
2021/05/27	18.3	102.10	25.3	103.25	103.00	-7	282,340	0.00%
2021/05/26	72	93.55	67	91.48	98.80	5	273,176	0.00%
2021/05/25	20.2	90.63	2	92.70	91.00	18.2	264,602	0.01%
2021/05/24	69.1	94.27	70	91.63	93.10	-0.9	258,762	0.00%
2021/05/21	61	88.00	78.2	89.05	91.80	-17.2	254,732	-0.01%
2021/05/20	84	85.19	95	85.38	83.50	-11	249,501	0.00%
2021/05/19	6	78.68	6	78.70	80.50	0	240,679	0.00%
2021/05/18	72	72.53	66	69.74	73.20	6	240,357	0.00%
2021/05/17	58	73.22	52	72.39	66.60	6	239,398	0.00%
2021/05/14	70.2	79.23	63	80.05	74.00	7.2	231,834	0.00%
2021/05/13	113.5	81.48	68	85.23	79.20	45.5	223,617	0.02%	大買/
2021/05/12	66.5	91.97	49	95.14	87.90	17.5	219,837	0.01%
2021/05/11	74.1	102.04	75	102.09	97.60	-0.9	217,333	0.00%
2021/05/10	19	96.43	26.5	99.64	100.50	-7.5	211,021	0.00%
2021/05/07	45	86.55	20	87.50	91.50	25	205,669	0.01%
2021/05/06	17	87.58	22	88.11	84.30	-5	199,980	0.00%
2021/05/05	80	83.17	70	80.50	87.00	10	194,188	0.01%
2021/05/04	71	85.53	60	86.17	80.00	11	188,143	0.01%
2021/05/03	8	87.00	21	86.31	87.70	-13	178,164	-0.01%
2021/04/29	12	75.01	19	74.17	79.80	-7	176,200	0.00%
2021/04/28	23	75.33	25	74.73	75.00	-2	175,065	0.00%
2021/04/27	13	70.08	22	69.67	72.00	-9	173,347	-0.01%
2021/04/26	3	64.20	5.4	66.40	66.40	-2.4	173,132	0.00%
2021/04/23	25	59.76	6	59.88	60.40	19	171,013	0.01%
2021/04/22	0	0.00	5	58.00	59.60	-5	164,496	0.00%
2021/04/20	2	57.00	0.4	55.00	57.00	1.6	164,103	0.00%
2021/04/19	0	0.00	2	54.50	55.00	-2	164,405	0.00%
2021/04/16	0	0.00	1.7	50.35	50.60	-1.7	164,100	0.00%
2021/04/13	0	0.00	5	47.50	44.80	-5	164,633	0.00%
2021/04/12	0	0.00	5	46.10	46.10	-5	164,629	0.00%
2021/04/08	7	46.20	10	46.30	46.20	-3	166,041	0.00%
2021/04/07	9	45.92	11	46.82	46.35	-2	163,315	0.00%
2021/04/06	11	43.84	2	42.58	44.15	9	167,064	0.01%
2021/04/01	11.1	39.45	3	39.05	40.15	8.1	166,929	0.00%
2021/03/31	3	37.80	11	37.95	37.70	-8	168,610	0.00%
2021/03/30	3	35.50	1	35.00	35.40	2	170,852	0.00%
2021/03/29	0	0.00	9	35.33	35.25	-9	173,799	-0.01%
2021/03/26	2	34.10	1.1	33.54	34.00	0.9	177,613	0.00%
2021/03/25	23	32.80	0	0.00	32.50	23	180,526	0.01%
2021/03/24	0	0.00	1	33.00	33.80	-1	183,190	0.00%
2021/03/23	1	36.50	6	35.08	33.50	-5	183,605	0.00%
2021/03/22	7	35.67	11	35.84	35.85	-4	183,839	0.00%
2021/03/19	140	32.35	148	32.68	32.60	-8	183,461	0.00%	大買/大賣/
2021/03/18	35	31.66	38	31.74	31.90	-3	179,519	0.00%
2021/03/17	33	30.71	58	30.91	31.30	-25	178,101	-0.01%
2021/03/16	22	30.52	8	30.42	30.05	14	175,723	0.01%
2021/03/15	14	30.26	29	30.76	31.30	-15	173,929	-0.01%
2021/03/11	15	28.65	15	28.30	28.10	0	167,339	0.00%
2021/03/10	5	27.45	47	27.75	28.00	-42	164,597	-0.03%
2021/03/09	5	26.60	11	26.98	27.60	-6	162,088	0.00%
2021/03/08	5	27.04	8	26.79	26.80	-3	160,756	0.00%
2021/03/05	28	26.30	21	26.54	26.05	7	159,337	0.00%
2021/03/04	21	26.95	20	27.08	26.60	1	158,383	0.00%
2021/03/03	36	26.85	24	27.04	27.60	12	157,418	0.01%
2021/03/02	42	28.23	32	28.82	27.10	10	155,628	0.01%
2021/02/26	59	28.32	38	28.34	29.00	21	151,002	0.01%
2021/02/25	20	28.68	21	28.75	28.50	-1	148,592	0.00%
2021/02/24	43	28.57	25	28.70	27.90	18	146,173	0.01%
2021/02/23	35	28.71	63	28.88	28.25	-28	142,744	-0.02%
2021/02/22	2	28.00	25	27.89	28.15	-23	136,924	-0.02%
2021/02/19	36	25.34	33	25.43	25.60	3	134,800	0.00%
2021/02/18	10	25.07	9	25.16	25.55	1	132,533	0.00%
2021/02/17	14	22.34	19	22.54	23.65	-5	127,312	0.00%
2021/02/05	20	21.85	11	21.73	21.50	9	124,684	0.01%
2021/02/04	8	21.48	7	21.93	21.95	1	124,262	0.00%
2021/02/03	19	21.44	18	21.82	21.60	1	123,587	0.00%
2021/02/02	17	19.43	27	19.70	20.95	-10	119,774	-0.01%
2021/02/01	10	19.22	7	19.10	19.05	3	118,145	0.00%
2021/01/29	27	20.29	20	20.13	19.75	7	116,569	0.01%
2021/01/28	35	20.52	30	20.84	20.70	5	115,488	0.00%
2021/01/27	10	21.18	10	21.00	20.80	0	114,260	0.00%
2021/01/26	33	22.04	20	22.23	21.60	13	112,583	0.01%
2021/01/25	31	23.32	20	23.30	23.00	11	110,642	0.01%
2021/01/22	13	20.89	43	21.24	22.60	-30	108,188	-0.03%
2021/01/21	29	21.34	37.2	21.52	20.85	-8.2	105,576	-0.01%
2021/01/20	53	21.48	3	21.90	20.20	50	101,734	0.05%
2021/01/19	55	24.14	4	24.00	21.85	51	97,764	0.05%
2021/01/18	0	0.00	10	22.95	23.80	-10	93,141	-0.01%
2021/01/14	0	0.00	10	25.70	25.90	-10	92,322	-0.01%
2021/01/08	0	0.00	1	27.40	27.30	-1	89,573	0.00%
2021/01/05	0	0.00	5.1	31.36	32.00	-5.1	87,095	-0.01%
2021/01/04	4	32.11	4.7	31.22	32.15	-0.7	86,404	0.00%
2020/12/31	3	27.77	18	28.25	29.25	-15	84,864	-0.02%
2020/12/30	2.2	27.09	4	27.55	27.50	-1.8	83,413	0.00%
2020/12/29	36	27.80	25	27.19	27.90	11	81,779	0.01%
2020/12/28	0	0.00	1	25.40	25.40	-1	76,844	0.00%
2020/12/25	0	0.00	3	23.10	23.10	-3	75,571	0.00%
2020/12/24	13	20.31	12	21.03	21.00	1	72,724	0.00%
2020/12/23	5	18.60	51	19.38	20.40	-46	69,285	-0.07%
2020/12/22	74	19.17	21	19.43	18.55	53	65,900	0.08%
2020/12/18	0	0.00	14	16.65	17.25	-14	57,813	-0.02%
2020/12/17	1	15.50	2	15.53	15.70	-1	54,615	0.00%
2020/12/16	0	0.00	7	15.56	15.85	-7	53,429	-0.01%
2020/12/15	42	15.61	1	16.00	15.55	41	51,443	0.08%
2020/12/14	0	0.00	2	15.05	15.05	-2	47,680	0.00%
2020/12/11	0	0.00	1.5	13.63	13.70	-1.5	45,914	0.00%
2020/12/10	3	14.67	3	14.25	14.35	0	44,395	0.00%
2020/12/09	24	14.61	3	14.70	14.40	21	43,318	0.05%
2020/12/08	4	14.00	20.1	13.89	14.05	-16.1	41,790	-0.04%
2020/12/07	2	12.90	0	0.00	12.85	2	39,863	0.01%
2020/12/03	0	0.00	0.4	12.95	12.75	-0.4	39,836	0.00%
2020/11/30	2	13.55	0	0.00	13.25	2	39,186	0.01%
2020/11/26	1	13.70	0	0.00	13.55	1	39,024	0.00%
2020/11/23	0	0.00	3	12.95	13.00	-3	36,077	-0.01%
2020/11/18	0	0.00	5	13.00	13.00	-5	35,285	-0.01%
2020/11/13	5	12.50	0	0.00	12.50	5	32,987	0.02%
2020/11/11	0	0.00	6	12.55	13.55	-6	31,069	-0.02%
2020/11/10	14	14.07	0	0.00	13.60	14	29,680	0.05%
2020/11/05	6	12.13	0	0.00	12.25	6	25,773	0.02%
2020/11/04	0.4	11.90	0	0.00	12.50	0.4	25,082	0.00%
2020/11/03	0	0.00	0	11.60	11.75	0	24,036	0.00%
2020/10/30	3	11.60	0	0.00	11.50	3	23,097	0.01%
2020/10/26	0	0.00	40	11.97	12.10	-40	19,703	-0.20%
2020/10/23	0	0.00	10	11.00	11.00	-10	17,875	-0.06%
2020/10/15	0	0.00	1	10.50	10.40	-1	16,513	-0.01%
2020/10/13	0	0.00	1	10.15	10.25	-1	16,135	-0.01%
2020/10/05	0	0.00	1	10.10	10.15	-1	15,248	-0.01%
2020/09/29	0	0.00	1	9.77	9.61	-1	14,902	-0.01%
2020/09/25	0	0.00	5	9.61	9.75	-5	14,620	-0.03%
2020/09/24	2	9.30	1	9.22	9.01	1	14,303	0.01%
2020/09/23	5	9.53	2	9.60	9.44	3	14,123	0.02%
2020/09/17	2	10.01	10	10.10	9.91	-8	13,429	-0.06%
2020/09/16	10	9.80	0	0.00	9.81	10	13,283	0.08%
2020/09/14	0	0.00	10	10.05	10.10	-10	12,854	-0.08%
2020/09/11	8	10.44	0	0.00	10.20	8	12,460	0.06%
2020/09/10	6	11.08	0	0.00	10.95	6	11,789	0.05%
2020/09/09	0	0.00	10	11.05	11.30	-10	11,470	-0.09%
2020/09/08	40	11.64	0	0.00	11.25	40	11,174	0.36%
2020/09/07	20	11.95	0	0.00	11.95	20	10,524	0.19%
2020/09/01	0	0.00	1	10.60	10.60	-1	8,377	-0.01%
2020/08/31	0	0.00	1	10.10	10.10	-1	7,563	-0.01%
2020/08/27	4	9.52	0	0.00	9.36	4	6,942	0.06%
2020/08/26	4	9.54	2	9.40	9.61	2	6,374	0.03%
2020/08/25	0	0.00	5	8.61	8.74	-5	5,435	-0.09%
2020/08/24	0	0.00	1	7.83	7.95	-1	5,058	-0.02%
2020/08/20	4	7.97	0	0.00	7.67	4	4,796	0.08%
2020/08/19	0	0.00	1	8.54	8.24	-1	4,517	-0.02%
2020/08/18	3	8.35	0	0.00	8.43	3	4,353	0.07%
2020/08/17	0	0.00	31	8.60	8.62	-31	4,208	-0.74%
2020/08/14	30	8.51	1	8.64	8.59	29	3,969	0.73%
2020/08/13	3	7.94	1	8.22	7.89	2	3,491	0.06%
2020/08/11	0	0.00	1	7.81	7.81	-1	2,909	-0.03%
2020/08/10	0	0.00	3	7.10	7.10	-3	2,437	-0.12%
2020/08/07	0	0.00	1	6.42	6.46	-1	2,182	-0.05%
2020/07/28	1	6.10	0	0.00	6.06	1	2,287	0.04%
2020/07/20	1	6.27	0	0.00	6.28	1	2,912	0.03%
2020/06/15	1	6.36	0	0.00	6.42	1	3,290	0.03%
2020/06/12	2	6.41	0	0.00	6.42	2	3,323	0.06%
2020/06/09	0	0.00	1	6.80	6.89	-1	3,411	-0.03%
2020/06/02	0	0.00	46.7	6.58	6.58	-46.7	3,318	-1.41%
2020/05/22	0	0.00	4	6.75	6.68	-4	3,282	-0.12%
2020/05/21	0	0.00	1	6.72	6.83	-1	3,236	-0.03%
2020/05/07	1	6.39	0	0.00	6.38	1	3,107	0.03%
2020/05/06	0	0.00	10	6.43	6.36	-10	3,106	-0.32%
2020/04/30	5	6.79	51	6.61	6.77	-46	2,983	-1.54%
2020/04/29	43	6.62	1	6.64	6.79	42	2,847	1.47%
2020/04/28	21	6.24	1	6.25	6.25	20	2,604	0.77%
2020/04/27	4	5.53	1	5.63	5.69	3	2,507	0.12%
2020/04/20	0	0.00	1	5.43	5.45	-1	2,367	-0.04%
2020/04/06	1	5.01	0	0.00	5.04	1	1,978	0.05%
2020/03/31	1	5.10	0	0.00	5.08	1	1,968	0.05%
2020/03/17	1	4.99	0	0.00	4.95	1	1,673	0.06%
2020/03/16	1	5.43	0	0.00	5.20	1	1,616	0.06%
2020/03/13	1	5.62	0	0.00	5.68	1	1,559	0.06%
2019/12/25	0	0.00	0.7	7.19	7.24	-0.7	1,294	-0.05%
2019/12/06	2	7.40	0	0.00	7.29	2	1,330	0.15%
2019/12/02	1	7.34	0	0.00	7.52	1	1,310	0.08%
2018/11/09	0	0.00	4	8.37	8.31	-4	2,493	-0.16%
2018/11/08	0	0.00	2	8.39	8.47	-2	2,506	-0.08%
2018/11/06	6	8.39	0	0.00	8.38	6	2,614	0.23%
2018/07/16	0	0.00	5	8.98	8.97	-5	4,531	-0.11%
2018/06/06	5	9.44	0	0.00	9.45	5	4,193	0.12%
2018/06/04	5	9.41	2	9.41	9.42	3	4,124	0.07%
2018/06/01	0	0.00	10	9.48	9.49	-10	4,042	-0.25%
2018/05/18	0	0.00	2	9.20	9.17	-2	4,578	-0.04%
2018/05/15	0	0.00	36	9.66	9.62	-36	4,955	-0.73%
2018/05/14	0	0.00	6	9.96	9.61	-6	5,161	-0.12%
2018/04/26	2	10.25	0	0.00	10.05	2	5,030	0.04%
2018/02/09	6	9.55	0	0.00	9.80	6	8,411	0.07%
2018/02/08	0	0.00	2	10.20	10.20	-2	8,147	-0.02%
2018/02/06	0	0.00	4	10.60	10.60	-4	7,923	-0.05%
2018/01/03	0	0.00	16	12.30	12.15	-16	8,162	-0.20%
2018/01/02	16	12.35	0	0.00	12.40	16	8,047	0.20%