昇陽半導體 (8028)-台新-建北券商分點個股進出

台股 » 個股 » 昇陽半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇陽半導體

(8028)

可現股當沖

股價
132.0
漲跌
▲1.0
漲幅
+0.76%
成交量
6,567張
產業
上市半導體類股
502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

昇陽半導體 (8028)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	133.57	7	134.50	132.00	0	15,076	0.00%
2024/11/21	4	131.88	2	132.75	131.00	2	15,754	0.01%
2024/11/20	14	132.68	5.1	132.31	132.50	8.9	16,183	0.05%
2024/11/19	22	131.14	12	130.75	133.50	10	16,580	0.06%
2024/11/18	11.3	126.19	1	135.00	123.50	10.3	17,529	0.06%
2024/11/15	3	133.83	0	0.00	135.00	3	18,389	0.02%
2024/11/14	4	135.50	3	136.17	135.50	1	18,722	0.01%
2024/11/13	9	138.83	11.3	140.31	137.50	-2.3	19,079	-0.01%
2024/11/12	17	141.00	7	139.43	137.50	10	19,366	0.05%
2024/11/11	2	144.00	52	142.64	146.00	-50	19,618	-0.25%
2024/11/08	4	142.00	11	142.00	142.50	-7	19,644	-0.04%
2024/11/07	30	141.02	28	141.07	142.50	2	19,808	0.01%
2024/11/06	12	137.71	21.3	137.86	139.50	-9.3	20,074	-0.05%
2024/11/05	8	135.88	17	135.65	135.50	-9	19,932	-0.05%
2024/11/04	9.3	130.73	12	131.88	133.00	-2.7	20,133	-0.01%
2024/11/01	63.2	130.29	70	127.82	130.50	-6.8	20,208	-0.03%
2024/10/30	4	122.25	9	121.78	122.00	-5	20,204	-0.02%
2024/10/29	7.3	122.45	108	122.05	122.50	-100.7	20,532	-0.49%	大賣/
2024/10/28	6	126.33	5	127.10	126.00	1	20,969	0.00%
2024/10/25	5	128.70	4	128.38	128.50	1	21,560	0.00%
2024/10/24	24	129.15	28	130.14	128.50	-4	22,285	-0.02%
2024/10/23	3	133.33	3	133.83	133.00	0	22,801	0.00%
2024/10/22	131	135.80	13.3	135.45	135.50	117.8	23,023	0.51%	大買/鉅額交易
2024/10/21	19	136.55	14.1	136.26	135.00	4.9	23,185	0.02%
2024/10/18	238	144.87	209.1	143.37	134.50	28.9	23,545	0.12%	大買/大賣/
2024/10/17	33	138.36	22.3	136.95	140.00	10.7	22,467	0.05%
2024/10/16	13.1	134.01	17	135.15	137.00	-3.9	22,349	-0.02%
2024/10/15	73.4	137.84	50	137.76	136.00	23.4	22,436	0.10%
2024/10/14	11	136.73	19.7	137.47	138.50	-8.7	22,213	-0.04%
2024/10/11	13.2	134.37	15	135.03	133.50	-1.8	22,219	-0.01%
2024/10/09	31.9	136.39	30.2	138.80	133.50	1.7	22,727	0.01%
2024/10/08	61.2	136.51	51.1	135.43	140.00	10.1	22,536	0.04%
2024/10/07	11.1	131.09	32	131.17	132.50	-20.9	22,299	-0.09%
2024/10/04	4	124.00	4	122.00	122.50	0	22,632	0.00%
2024/10/01	4	125.50	35	126.61	125.00	-31	23,454	-0.13%
2024/09/30	42	126.98	5.1	126.79	125.50	37	23,619	0.16%
2024/09/27	68	133.78	52	134.59	130.50	16	23,719	0.07%
2024/09/26	2	126.75	2	129.00	128.00	0	23,361	0.00%
2024/09/25	4	129.63	7.2	130.36	130.50	-3.2	23,752	-0.01%
2024/09/24	1	124.00	7.1	125.54	124.50	-6.1	24,270	-0.03%
2024/09/23	3.4	126.32	8.1	127.75	126.00	-4.7	24,476	-0.02%
2024/09/20	6	128.67	7	129.14	128.50	-1	24,822	0.00%
2024/09/19	13	126.96	4	127.50	129.50	9	24,872	0.04%
2024/09/18	1.1	124.50	3	125.17	124.00	-1.9	25,091	-0.01%
2024/09/16	30	128.65	15	128.23	128.00	15	25,222	0.06%
2024/09/13	10	123.45	10	123.75	125.50	0	25,164	0.00%
2024/09/12	9	118.67	7.6	117.79	119.00	1.4	25,407	0.01%
2024/09/11	5	114.00	1	113.50	114.00	4	25,954	0.02%
2024/09/10	5	113.51	14	114.61	114.00	-9	26,576	-0.03%
2024/09/09	5	118.00	8	118.88	118.50	-3	27,273	-0.01%
2024/09/06	0.1	120.00	4	118.50	118.50	-3.9	28,174	-0.01%
2024/09/05	6	121.67	28	122.25	120.50	-22	28,647	-0.08%
2024/09/04	16	123.84	5.1	122.53	122.50	11	28,595	0.04%
2024/09/03	11	129.32	2.1	129.00	128.00	8.9	28,500	0.03%
2024/09/02	32	128.47	31	129.56	128.00	1	28,426	0.00%
2024/08/30	16	132.78	10.4	130.47	131.00	5.6	28,361	0.02%
2024/08/29	18	134.17	13	134.77	134.50	5	28,182	0.02%
2024/08/28	23.1	136.88	90	136.58	133.50	-66.9	28,099	-0.24%
2024/08/27	148	136.42	144	135.91	135.50	4	27,764	0.01%	大買/大賣/
2024/08/26	103	137.74	99	139.35	133.50	4	27,194	0.01%	大買/
2024/08/23	38.5	134.59	69.3	133.48	138.50	-30.8	26,295	-0.12%
2024/08/22	69.1	128.13	103	130.51	127.50	-33.9	25,776	-0.13%	大賣/
2024/08/21	80.2	129.24	32	127.52	132.00	48.2	25,928	0.19%
2024/08/20	96.6	129.26	206	132.31	127.50	-109.4	26,015	-0.42%	大賣/鉅額交易
2024/08/19	199	132.53	62.1	131.04	128.50	136.9	25,054	0.55%	大買/鉅額交易
2024/08/16	12	129.13	33	132.29	133.50	-21	24,327	-0.09%
2024/08/15	29	120.02	32	120.20	121.50	-3	24,193	-0.01%
2024/08/14	34.1	118.96	35	119.64	118.50	-0.9	23,991	0.00%
2024/08/13	32	116.41	26	116.83	117.00	6	24,020	0.02%
2024/08/12	38	115.20	49.2	112.83	113.50	-11.2	23,577	-0.05%
2024/08/09	29	113.26	39	112.95	113.00	-10	23,400	-0.04%
2024/08/08	51	106.95	34	107.18	107.00	17	23,020	0.07%
2024/08/07	5	102.22	5	104.60	106.50	0	22,515	0.00%
2024/08/06	38.1	97.28	31	94.38	96.90	7.1	22,332	0.03%
2024/08/05	3	101.49	9	101.89	99.90	-6	21,900	-0.03%
2024/08/02	19	113.21	26.1	113.71	111.00	-7.1	21,656	-0.03%
2024/08/01	28	119.75	217	122.13	117.00	-189	21,431	-0.88%	大賣/鉅額交易
2024/07/31	133	122.70	68	122.69	119.00	65	21,034	0.31%	大買/
2024/07/30	104.1	118.85	123	118.49	124.50	-18.9	20,493	-0.09%	大買/大賣/
2024/07/29	206	119.65	100	118.64	115.00	106	19,850	0.53%	大買/鉅額交易
2024/07/26	39	116.74	29.1	116.73	118.50	9.9	19,131	0.05%
2024/07/23	23	114.57	22.5	113.59	114.50	0.5	18,606	0.00%
2024/07/22	17	108.59	22	108.64	107.50	-5	18,327	-0.03%
2024/07/19	93.1	115.23	74.5	116.01	114.50	18.6	18,031	0.10%
2024/07/18	7.1	108.16	6	108.25	109.00	1.1	17,476	0.01%
2024/07/17	5.1	111.74	8	111.81	111.50	-2.9	17,322	-0.02%
2024/07/16	10	115.85	12.5	115.16	114.50	-2.5	17,130	-0.01%
2024/07/15	10.1	118.35	154.3	120.42	117.00	-144.2	16,963	-0.85%	大賣/鉅額交易
2024/07/12	6	119.67	4.1	121.13	120.00	2	16,816	0.01%
2024/07/11	215.5	126.74	62	125.50	125.00	153.5	16,627	0.92%	大買/鉅額交易
2024/07/10	260	118.22	258	119.75	123.00	2	15,948	0.01%	大買/大賣/
2024/07/09	39.3	114.82	46	114.35	112.00	-6.7	15,552	-0.04%
2024/07/08	69	115.62	67	117.43	116.50	2	15,152	0.01%
2024/07/05	53	116.68	79.4	118.01	121.50	-26.4	14,547	-0.18%
2024/07/04	21	109.48	22.4	109.92	110.50	-1.4	13,688	-0.01%
2024/07/03	11	98.96	24.2	99.13	100.50	-13.2	13,475	-0.10%
2024/07/02	20	90.22	12	88.78	91.60	8	13,206	0.06%
2024/07/01	54	90.46	49.5	91.03	88.70	4.5	12,901	0.03%
2024/06/28	63.4	88.87	59.4	89.13	88.50	4	12,463	0.03%
2024/06/27	34	86.31	32	86.66	87.30	2	11,729	0.02%
2024/06/26	22	85.32	21	85.36	87.70	1	11,467	0.01%
2024/06/25	6	82.18	6	82.27	83.60	0	11,050	0.00%
2024/06/24	21	84.64	36	83.09	82.60	-15	10,838	-0.14%
2024/06/21	30	87.01	31	87.11	85.30	-1	10,512	-0.01%
2024/06/20	17.4	86.25	15.2	85.57	86.80	2.2	10,281	0.02%
2024/06/19	31	84.17	28	83.92	83.40	3	9,976	0.03%
2024/06/18	83	86.46	80.1	86.02	84.90	3	9,489	0.03%
2024/06/17	83.5	80.74	71.1	81.72	83.00	12.4	8,790	0.14%
2024/06/14	72.1	77.80	44	78.15	77.50	28.1	8,104	0.35%
2024/06/13	71.5	73.42	80.7	74.21	77.50	-9.2	7,244	-0.13%
2024/06/12	45	68.38	39.5	69.59	70.50	5.5	6,220	0.09%
2024/06/11	6	63.87	4	64.35	64.10	2	5,638	0.04%
2024/06/07	4	65.18	11	64.58	64.20	-7	5,552	-0.13%
2024/06/06	3	64.10	4.1	63.76	64.00	-1.1	5,449	-0.02%
2024/06/05	6	64.87	51	64.82	63.20	-45	5,393	-0.83%
2024/06/04	53	65.35	6	65.57	65.20	47	5,358	0.88%
2024/06/03	11	66.35	12	65.91	66.90	-1	5,298	-0.02%
2024/05/31	13.5	63.84	9	63.64	62.60	4.5	5,089	0.09%
2024/05/30	17	66.98	13	66.87	64.20	4	4,968	0.08%
2024/05/29	12	67.80	36.1	67.23	66.80	-24.1	4,792	-0.50%
2024/05/28	28	68.30	19.1	68.46	67.60	8.9	4,692	0.19%
2024/05/27	30	68.85	29	68.48	69.10	1	4,452	0.02%
2024/05/24	30	65.00	29.2	65.32	67.00	0.8	3,872	0.02%
2024/05/23	6.1	61.64	7.3	61.73	61.10	-1.2	3,425	-0.03%
2024/05/22	18.1	61.63	22.3	62.41	61.80	-4.2	3,281	-0.13%
2024/05/21	18	59.69	24	60.38	59.10	-6	2,995	-0.20%
2024/05/20	10.1	58.23	6	58.00	58.40	4.1	2,735	0.15%
2024/05/17	40	57.18	281	56.41	58.80	-241	2,507	-9.61%	大賣/鉅額交易
2024/05/16	85	53.86	25	53.68	53.50	60	2,079	2.89%
2024/05/15	0	0.00	2	52.85	52.50	-2	2,052	-0.10%
2024/05/14	1	53.00	0	0.00	52.90	1	2,057	0.05%
2024/05/13	0	0.00	0.1	52.20	52.20	-0.1	2,057	0.00%
2024/05/10	1	52.10	0.1	52.30	52.40	0.9	2,055	0.04%
2024/05/07	2	53.15	4	53.10	53.20	-2	2,030	-0.10%
2024/05/06	1	53.80	2	54.20	53.80	-1	2,010	-0.05%
2024/05/03	6.2	54.62	2	55.00	54.00	4.2	1,997	0.21%
2024/04/30	2.1	55.55	2	55.50	55.30	0.1	1,960	0.01%
2024/04/29	5	55.04	53	55.27	56.10	-48	1,904	-2.52%
2024/04/26	0	0.00	15	53.87	54.00	-15	1,781	-0.84%
2024/04/24	0	0.00	1	52.30	52.50	-1	1,736	-0.06%
2024/04/22	0	0.00	2	51.20	51.20	-2	1,731	-0.12%
2024/04/19	3	51.87	37	51.17	52.00	-34	1,708	-1.99%
2024/04/18	3	53.63	4	54.00	53.60	-1	1,668	-0.06%
2024/04/17	38	51.99	14	53.45	54.70	24	1,607	1.49%
2024/04/16	2	50.80	0	0.00	50.60	2	1,543	0.13%
2024/04/12	6.3	52.98	5	53.28	53.20	1.3	1,494	0.09%
2024/04/09	0	0.00	6	52.60	52.50	-6	1,404	-0.43%
2024/04/08	0.1	52.40	0	0.00	52.50	0.1	1,390	0.01%
2024/04/02	64	53.73	60	53.85	53.20	4	1,343	0.30%
2024/03/29	0	0.00	2	51.10	51.10	-2	1,263	-0.16%
2024/03/28	2	51.80	0	0.00	51.50	2	1,258	0.16%
2024/03/26	0	52.00	0	0.00	51.90	0	1,255	0.00%
2024/03/25	1	53.30	1	53.70	53.00	0	1,245	0.00%
2024/03/21	2	53.00	2	52.90	53.00	0	1,217	0.00%
2024/03/20	2.1	53.30	2	52.70	52.70	0.1	1,226	0.01%
2024/03/19	0	0.00	7	52.37	52.50	-7	1,208	-0.58%
2024/03/18	1	52.20	7	52.03	52.20	-6	1,202	-0.50%
2024/03/15	1	50.80	0	0.00	50.90	1	1,204	0.08%
2024/03/14	1	50.70	5	51.10	51.00	-4	1,209	-0.33%
2024/03/13	10	51.39	2	51.90	51.30	8	1,215	0.66%
2024/03/12	7	52.44	2	52.50	52.50	5	1,222	0.41%
2024/03/11	0.3	52.00	0	0.00	51.70	0.3	1,231	0.02%
2024/03/08	4	52.85	2	51.60	51.60	2	1,251	0.16%
2024/03/07	4.5	52.61	2	51.80	51.70	2.5	1,225	0.20%
2024/03/06	0	52.40	3	52.37	52.40	-3	1,184	-0.25%
2024/03/05	4	53.30	0	0.00	52.60	4	1,203	0.33%
2024/03/04	2	53.70	0.3	53.90	53.20	1.7	1,222	0.14%
2024/03/01	1	52.80	0	0.00	53.10	1	1,213	0.08%
2024/02/29	5	52.10	3	52.10	52.10	2	1,194	0.17%
2024/02/27	0	0.00	12.6	53.19	53.00	-12.6	1,180	-1.07%
2024/02/26	2	53.50	4	54.58	54.80	-2	1,124	-0.18%
2024/02/23	1	52.00	6	51.82	51.50	-5	997	-0.50%
2024/02/22	10	52.90	8	52.05	52.60	2	1,002	0.20%
2024/02/21	1	52.30	0	0.00	51.80	1	985	0.10%
2024/02/20	27	51.91	1	51.80	51.80	26	983	2.64%
2024/02/19	12	52.50	1	52.50	52.90	11	970	1.13%
2024/02/16	47	52.06	0	0.00	52.20	47	943	4.98%
2024/02/15	35	51.24	2	50.90	51.20	33	919	3.59%
2024/02/05	0	0.00	1	49.95	49.95	-1	909	-0.11%
2024/01/30	0	0.00	2	51.20	51.20	-2	904	-0.22%
2024/01/29	0	0.00	2	51.50	51.50	-2	904	-0.22%
2024/01/26	2	51.30	0	0.00	51.10	2	902	0.22%
2024/01/24	25	51.72	0	0.00	51.80	25	904	2.77%
2024/01/23	1	51.50	4	51.40	51.50	-3	903	-0.33%
2024/01/18	3	49.27	0	0.00	49.30	3	862	0.35%
2024/01/16	5	50.40	0	0.00	50.20	5	854	0.58%
2024/01/15	5	50.80	0	0.00	50.80	5	852	0.59%
2024/01/12	5	50.90	0	0.00	50.80	5	865	0.58%
2024/01/08	1	50.80	0	0.00	50.80	1	899	0.11%
2024/01/05	2	50.90	0	0.00	50.80	2	899	0.22%
2024/01/04	2	51.50	0	0.00	50.80	2	899	0.22%
2024/01/03	1	51.10	14	51.20	51.10	-13	900	-1.44%
2024/01/02	0	0.00	13	51.60	51.60	-13	900	-1.44%
2023/12/29	1	52.10	0	0.00	52.10	1	896	0.11%
2023/12/28	0	0.00	0.2	52.50	52.10	-0.2	908	-0.03%
2023/12/27	13	52.40	0	0.00	52.20	13	911	1.43%
2023/12/26	39	52.81	2	52.95	52.80	37	908	4.07%
2023/12/22	1	52.60	1	52.20	52.20	0	892	0.00%
2023/12/21	0	0.00	2	52.10	52.30	-2	889	-0.22%
2023/12/20	38	52.24	2	52.35	51.80	36	897	4.01%
2023/12/19	9	52.10	40	51.55	52.00	-31	890	-3.48%
2023/12/18	0	0.00	10	52.13	52.10	-10	912	-1.10%
2023/12/15	27	52.19	0	0.00	52.10	27	917	2.94%
2023/12/14	36	51.50	4	51.50	51.50	32	902	3.55%
2023/12/13	1	50.80	12	50.72	50.70	-11	904	-1.22%
2023/12/12	0.1	50.80	0	0.00	50.60	0.1	902	0.01%
2023/12/11	0	0.00	5	50.50	50.50	-5	910	-0.55%
2023/12/08	2	50.70	1	51.00	50.60	1	908	0.11%
2023/12/07	2	50.85	0	0.00	50.70	2	893	0.22%
2023/12/06	6	51.83	5	51.70	51.70	1	877	0.11%
2023/12/05	2	52.45	0	0.00	52.40	2	870	0.23%
2023/12/04	0	0.00	4	52.50	52.30	-4	850	-0.47%
2023/12/01	0	0.00	11	52.53	52.60	-11	876	-1.25%
2023/11/30	30	53.30	1	53.50	53.30	29	871	3.33%
2023/11/28	2	51.70	0	0.00	51.70	2	820	0.24%
2023/11/27	2	52.20	0	0.00	51.80	2	789	0.25%
2023/11/22	1	52.60	0	0.00	53.00	1	785	0.13%
2023/10/19	1	50.80	0	0.00	50.90	1	1,460	0.07%
2023/10/18	0	0.00	1	52.50	52.50	-1	1,472	-0.07%
2023/10/06	0	0.00	2	51.70	52.30	-2	2,002	-0.10%
2023/10/05	0	0.00	1	51.70	51.70	-1	2,078	-0.05%
2023/10/04	2	50.90	0	0.00	51.20	2	2,150	0.09%
2023/10/03	1	52.70	0	0.00	52.10	1	2,184	0.05%
2023/09/25	0	0.00	1	53.30	53.50	-1	2,290	-0.04%
2023/09/20	2	54.30	3	55.27	54.20	-1	2,263	-0.04%
2023/09/19	2	55.55	1	56.40	55.30	1	2,263	0.04%
2023/09/18	1	55.30	1	56.00	55.60	0	2,284	0.00%
2023/09/15	1	56.30	0	0.00	56.40	1	2,278	0.04%
2023/09/14	1	56.30	1	56.10	56.50	0	2,294	0.00%
2023/09/13	5	54.90	1	54.90	55.00	4	2,305	0.17%
2023/09/12	1	54.30	0	0.00	54.20	1	2,362	0.04%
2023/09/11	0	0.00	1.2	55.17	53.90	-1.2	2,559	-0.04%
2023/09/08	1	54.90	1	54.40	54.50	0	2,633	0.00%
2023/09/07	1	55.00	1	55.40	55.20	0	2,834	0.00%
2023/09/06	3	55.37	1	55.40	55.20	2	2,851	0.07%
2023/09/04	0.1	56.70	0	0.00	56.80	0.1	2,930	0.00%
2023/09/01	1	56.50	12	57.01	56.70	-11	2,990	-0.37%
2023/08/30	1	56.40	3	56.70	56.30	-2	3,132	-0.06%
2023/08/25	8	55.76	0	0.00	55.70	8	3,156	0.25%
2023/08/24	10	57.30	7	56.46	56.40	3	3,163	0.09%
2023/08/23	5	55.70	5	55.80	55.70	0	3,176	0.00%
2023/08/22	2.1	55.51	0	0.00	55.50	2.1	3,232	0.06%
2023/08/21	0	0.00	8	56.00	56.00	-8	3,239	-0.25%
2023/08/16	0	0.00	1	54.20	55.40	-1	3,232	-0.03%
2023/08/15	1	55.00	0	0.00	55.10	1	3,228	0.03%
2023/08/14	6	54.90	1	54.80	54.30	5	3,226	0.15%
2023/08/10	3	55.90	0	0.00	56.10	3	3,214	0.09%
2023/08/08	1	57.30	0	0.00	57.40	1	3,159	0.03%
2023/08/07	0.1	57.40	1	57.00	58.10	-1	3,147	-0.03%
2023/08/04	4.1	58.80	3	58.77	58.30	1.1	3,099	0.03%
2023/08/02	1	60.50	3	60.30	59.80	-2	3,046	-0.07%
2023/08/01	2	60.85	2	60.90	60.70	0	3,018	0.00%
2023/07/31	1	62.20	1	61.90	61.00	0	2,987	0.00%
2023/07/28	1	63.50	2	63.00	62.50	-1	2,941	-0.03%
2023/07/27	15	63.38	10	63.25	63.50	5	2,880	0.17%
2023/07/26	3	63.50	1	62.90	62.50	2	2,717	0.07%
2023/07/25	1	60.20	0.1	60.40	61.60	1	2,619	0.04%
2023/07/24	2	60.00	0	0.00	59.60	2	2,601	0.08%
2023/07/21	2	61.10	1	61.40	61.70	1	2,578	0.04%
2023/07/20	2	62.30	2	62.35	62.40	0	2,575	0.00%
2023/07/19	0	0.00	1	62.50	61.50	-1	2,567	-0.04%
2023/07/18	0	0.00	2	62.20	61.10	-2	2,588	-0.08%
2023/07/17	5	63.88	2	63.50	63.70	3	2,528	0.12%
2023/07/14	2	64.00	3	63.27	64.60	-1	2,461	-0.04%
2023/07/13	5	63.06	2.1	62.64	61.50	2.9	2,316	0.13%
2023/07/12	2	62.65	17	62.50	62.30	-15	2,218	-0.68%
2023/07/11	32	62.48	17	62.33	62.30	15	2,204	0.68%
2023/07/10	5.1	61.99	5	60.70	60.70	0.1	2,166	0.00%
2023/07/06	3	60.87	0	0.00	60.50	3	2,212	0.14%
2023/07/03	0.1	61.10	16	61.22	61.40	-15.9	2,750	-0.58%
2023/06/29	0	0.00	1	59.80	59.80	-1	2,972	-0.03%
2023/06/28	0	0.00	2	59.90	60.00	-2	2,986	-0.07%
2023/06/27	2	60.20	0	0.00	59.50	2	3,000	0.07%
2023/06/26	0	0.00	2	60.35	60.30	-2	3,026	-0.07%
2023/06/20	0	0.00	1	61.30	61.40	-1	3,038	-0.03%
2023/06/19	2	62.00	1	62.40	61.80	1	3,077	0.03%
2023/06/16	4	63.70	4	62.60	62.70	0	3,065	0.00%
2023/06/15	10	63.99	7	63.66	63.60	3	3,029	0.10%
2023/06/14	12	62.75	10	62.71	62.60	2	2,849	0.07%
2023/06/13	8	62.55	9	63.03	63.10	-1	2,779	-0.04%
2023/06/12	2	61.00	3	60.83	60.20	-1	2,573	-0.04%
2023/06/08	0.1	60.70	0	0.00	59.90	0.1	2,505	0.00%
2023/06/06	6	62.48	5	62.16	61.30	1	2,440	0.04%
2023/06/05	2	61.10	15	61.06	60.70	-13	2,352	-0.55%
2023/06/01	2	59.80	1	59.70	60.20	1	2,355	0.04%
2023/05/30	0	0.00	2	59.00	58.90	-2	2,352	-0.09%
2023/05/29	1	59.40	3	59.93	59.90	-2	2,370	-0.08%
2023/05/26	6	59.53	2	59.10	58.70	4	2,372	0.17%
2023/05/25	0	0.00	1	57.90	58.70	-1	2,320	-0.04%
2023/05/22	1	57.70	6	57.57	57.70	-5	2,352	-0.21%
2023/05/19	2	58.30	3	57.50	57.50	-1	2,359	-0.04%
2023/05/18	4	57.95	0	0.00	57.60	4	2,382	0.17%
2023/05/17	0	0.00	8	57.41	57.50	-8	2,400	-0.33%
2023/05/16	3	56.80	1	56.90	56.80	2	2,400	0.08%
2023/05/11	0	0.00	1	55.80	55.90	-1	2,433	-0.04%
2023/05/04	2	57.60	0	0.00	57.50	2	2,539	0.08%
2023/05/02	0	0.00	1	57.70	58.50	-1	2,611	-0.04%
2023/04/28	1	57.20	1	57.70	57.30	0	2,637	0.00%
2023/04/27	0	0.00	1	56.60	56.60	-1	2,637	-0.04%
2023/04/26	1	55.60	3	56.00	56.50	-2	2,637	-0.08%
2023/04/25	2	57.05	2	57.20	56.40	0	2,683	0.00%
2023/04/24	3	57.83	6	58.07	57.90	-3	2,671	-0.11%
2023/04/21	3	58.27	7	58.40	57.90	-4	2,680	-0.15%
2023/04/20	7	58.80	0	0.00	58.60	7	2,732	0.26%
2023/04/19	1	60.70	4	60.13	59.70	-3	2,712	-0.11%
2023/04/18	2	61.30	2	61.25	60.50	0	2,694	0.00%
2023/04/17	16	62.06	10	61.83	61.70	6	2,686	0.22%
2023/04/14	5	61.00	14	61.18	62.20	-9	2,659	-0.34%
2023/04/13	24	61.89	1	62.20	61.40	23	2,611	0.88%
2023/04/12	5	62.18	7	61.96	62.40	-2	2,608	-0.08%
2023/04/11	11	62.91	16	62.54	62.70	-5	2,567	-0.19%
2023/04/10	22	64.56	15	62.83	63.10	7	2,529	0.28%
2023/04/07	38	63.88	79	63.82	64.10	-41	2,376	-1.73%
2023/04/06	32	62.17	7	62.34	62.30	25	2,106	1.19%
2023/03/31	22	61.23	11	61.12	61.80	11	1,966	0.56%
2023/03/30	0	0.00	3	59.90	60.00	-3	1,858	-0.16%
2023/03/28	13	59.29	0	0.00	58.30	13	1,901	0.68%
2023/03/27	17	60.20	1	59.70	59.60	16	1,920	0.83%
2023/03/23	2	59.40	1	59.40	59.50	1	2,065	0.05%
2023/03/22	5	59.46	0	0.00	59.20	5	2,227	0.22%
2023/03/21	2	58.85	1	59.10	58.80	1	2,304	0.04%
2023/03/20	1	58.60	1	59.10	58.50	0	2,330	0.00%
2023/03/17	1	57.70	0	0.00	58.00	1	2,435	0.04%
2023/03/09	0	0.00	0.1	59.30	58.30	-0.1	3,614	0.00%
2023/02/22	1	57.30	3	57.27	57.30	-2	3,782	-0.05%
2023/02/17	1	57.30	2	57.60	57.20	-1	4,359	-0.02%
2023/02/16	0	0.00	3	56.70	57.80	-3	4,429	-0.07%
2023/02/13	1	58.50	0	0.00	58.50	1	4,601	0.02%
2023/02/09	0	0.00	1	59.60	59.40	-1	4,749	-0.02%
2023/02/07	0	0.00	2	59.15	59.80	-2	4,804	-0.04%
2023/02/06	1	59.00	0	0.00	58.60	1	4,819	0.02%
2023/02/03	6	60.37	4	60.43	59.50	2	4,834	0.04%
2023/02/02	2	60.40	1	60.50	60.40	1	4,846	0.02%
2023/02/01	3	60.33	3	59.57	59.60	0	4,895	0.00%
2023/01/31	2	58.70	4	59.00	59.10	-2	4,984	-0.04%
2023/01/30	1	58.00	4	58.63	58.80	-3	5,037	-0.06%
2023/01/16	1	57.00	1	57.30	57.00	0	5,244	0.00%
2023/01/13	2	58.20	0	0.00	57.20	2	5,306	0.04%
2023/01/12	2	58.05	3	57.67	57.30	-1	5,512	-0.02%
2023/01/11	3	58.50	4	58.33	57.80	-1	5,721	-0.02%
2023/01/10	12	58.56	12	58.31	58.00	0	5,901	0.00%
2023/01/06	0	0.00	1	56.40	56.30	-1	5,879	-0.02%
2023/01/03	1	56.50	7	57.09	57.00	-6	6,006	-0.10%
2022/12/29	2	55.45	1	55.60	56.20	1	6,080	0.02%
2022/12/28	5	57.48	2	56.60	56.20	3	6,134	0.05%
2022/12/27	2	57.90	2	58.50	58.10	0	6,145	0.00%
2022/12/26	2	57.30	2	57.60	57.10	0	6,150	0.00%
2022/12/23	5	57.80	6	57.92	57.50	-1	6,178	-0.02%
2022/12/22	4	59.50	5	59.68	59.20	-1	6,195	-0.02%
2022/12/21	7	59.36	6	59.20	58.90	1	6,212	0.02%
2022/12/20	8	60.11	11	60.09	58.60	-3	6,247	-0.05%
2022/12/19	3	60.80	5	60.84	60.50	-2	6,242	-0.03%
2022/12/16	9	60.54	10	60.72	60.80	-1	6,246	-0.02%
2022/12/15	15	62.72	9	61.94	61.80	6	6,224	0.10%
2022/12/14	9	62.32	9	62.61	62.90	0	6,129	0.00%
2022/12/13	4	61.28	4	61.43	61.10	0	5,947	0.00%
2022/12/12	10	59.72	10	59.75	60.00	0	5,833	0.00%
2022/12/09	7	60.91	6.5	60.18	60.20	0.5	5,812	0.01%
2022/12/08	6	59.25	32.5	57.49	59.30	-26.5	5,715	-0.46%
2022/12/07	43	59.17	14	59.57	58.20	29	5,637	0.51%
2022/12/06	45	63.40	29	63.22	61.30	16	5,547	0.29%
2022/12/05	38	61.28	38	62.04	63.90	0	5,209	0.00%
2022/12/02	16	57.72	14	57.75	58.10	2	4,856	0.04%
2022/12/01	0	0.00	1	56.70	56.50	-1	4,871	-0.02%
2022/11/29	1	54.50	0	0.00	55.20	1	4,936	0.02%
2022/11/24	0	0.00	1	54.20	54.90	-1	5,065	-0.02%
2022/11/23	5	55.40	0	0.00	54.40	5	5,081	0.10%
2022/11/22	1	54.70	3	54.77	54.50	-2	5,155	-0.04%
2022/11/18	12	57.53	19	57.33	56.70	-7	5,452	-0.13%
2022/11/17	47	58.51	46	58.32	58.50	1	5,424	0.02%
2022/11/16	15	57.85	19	58.09	58.20	-4	5,389	-0.07%
2022/11/15	23	56.70	20	57.11	57.10	3	5,330	0.06%
2022/11/14	2	54.40	4	55.38	55.60	-2	5,891	-0.03%
2022/11/11	25	54.69	21	54.37	54.50	4	6,061	0.07%
2022/11/10	2	52.50	4	52.33	52.40	-2	6,202	-0.03%
2022/11/09	4	53.20	0	0.00	53.10	4	6,539	0.06%
2022/11/08	11	53.42	0	0.00	52.30	11	6,793	0.16%
2022/11/07	13	53.12	17	52.75	52.60	-4	6,850	-0.06%
2022/11/04	2	50.90	2	51.70	52.60	0	6,993	0.00%
2022/11/01	3	50.02	4	50.50	50.70	-1	7,761	-0.01%
2022/10/31	2	50.10	2	50.40	49.80	0	8,098	0.00%
2022/10/28	5	50.43	5	49.60	49.50	0	8,474	0.00%
2022/10/27	20	52.82	22	52.50	52.50	-2	8,667	-0.02%
2022/10/26	3	51.40	7	51.41	51.40	-4	8,628	-0.05%
2022/10/25	26	51.62	29	51.55	51.10	-3	8,636	-0.03%
2022/10/24	3	51.20	4	51.08	50.80	-1	8,559	-0.01%
2022/10/20	20	51.46	17	51.26	50.80	3	8,566	0.04%
2022/10/19	7	51.37	8	51.05	51.60	-1	8,356	-0.01%
2022/10/18	17	49.71	6	50.23	49.90	11	8,178	0.13%
2022/10/14	11	49.02	11	49.04	48.95	0	8,153	0.00%
2022/10/13	2	47.30	5	48.97	46.60	-3	8,311	-0.04%
2022/10/12	1	49.80	2	50.00	50.10	-1	8,592	-0.01%
2022/10/11	0	0.00	9	50.24	50.10	-9	8,908	-0.10%
2022/10/07	9	54.07	6	53.40	53.40	3	9,404	0.03%
2022/10/06	24	55.23	19	55.27	55.30	5	9,586	0.05%
2022/10/05	12	56.48	5	54.40	54.20	7	9,688	0.07%
2022/10/04	2	54.50	2	54.90	55.20	0	9,708	0.00%
2022/10/03	2	53.60	0	0.00	53.00	2	9,821	0.02%
2022/09/30	2	52.00	2	54.60	54.40	0	9,874	0.00%
2022/09/29	4	54.10	0	0.00	53.60	4	9,945	0.04%
2022/09/28	3	53.83	2	54.20	52.70	1	10,045	0.01%
2022/09/27	0	0.00	1	56.20	56.30	-1	10,060	-0.01%
2022/09/26	5.1	56.59	3	56.97	56.20	2.1	10,088	0.02%
2022/09/23	7	62.60	0	0.00	60.30	7	10,192	0.07%
2022/09/22	2	61.80	0	0.00	62.20	2	10,330	0.02%
2022/09/20	25	64.18	0	0.00	64.30	25	11,062	0.23%
2022/09/19	1	63.30	1	63.30	63.30	0	11,353	0.00%
2022/09/16	7	64.56	0	0.00	63.90	7	11,420	0.06%
2022/09/15	1	66.00	1	66.20	65.00	0	11,493	0.00%
2022/09/14	1	64.50	2	65.25	65.80	-1	11,567	-0.01%
2022/09/13	1	67.20	1	66.90	66.80	0	11,650	0.00%
2022/09/12	0	0.00	2	66.30	66.30	-2	11,760	-0.02%
2022/09/08	4	64.30	2	64.60	64.30	2	11,899	0.02%
2022/09/06	16	67.79	25	66.21	65.70	-9	12,510	-0.07%
2022/09/05	2	67.80	3	68.20	66.80	-1	12,612	-0.01%
2022/09/02	8	68.84	0	0.00	68.50	8	12,673	0.06%
2022/09/01	9	69.10	15	68.60	68.30	-6	12,811	-0.05%
2022/08/31	2	68.90	7	69.30	70.20	-5	13,111	-0.04%
2022/08/30	0	0.00	2	70.30	70.00	-2	13,538	-0.01%
2022/08/29	3.1	69.97	0	0.00	69.60	3.1	13,890	0.02%
2022/08/26	11	73.55	15	72.81	72.20	-4	13,913	-0.03%
2022/08/25	11	72.71	7	73.49	72.20	4	13,962	0.03%
2022/08/24	2	70.55	2	70.55	70.90	0	13,922	0.00%
2022/08/23	9	70.41	5	70.60	70.60	4	14,184	0.03%
2022/08/22	7	70.46	10	69.85	70.20	-3	14,231	-0.02%
2022/08/19	133	74.69	141	75.01	71.30	-8	14,504	-0.06%	大買/大賣/
2022/08/18	23	71.52	21	72.46	72.50	2	14,848	0.01%
2022/08/17	11	70.46	9	69.54	69.40	2	14,996	0.01%
2022/08/16	33	73.02	42	72.89	72.50	-9	14,797	-0.06%
2022/08/15	27	71.08	23	70.62	69.80	4	14,531	0.03%
2022/08/12	35	69.16	25	68.83	68.60	10	14,503	0.07%
2022/08/11	63	68.55	68	68.84	68.60	-5	14,578	-0.03%
2022/08/10	33	66.03	40	66.32	65.80	-7	14,445	-0.05%
2022/08/09	36	69.19	33	69.65	68.30	3	14,327	0.02%
2022/08/08	36	69.28	49	68.40	69.40	-13	14,183	-0.09%
2022/08/05	62	67.75	60	67.40	68.00	2	13,670	0.01%
2022/08/04	53	65.74	39	66.61	66.70	14	13,321	0.11%
2022/08/03	28	62.76	32	64.03	63.40	-4	12,921	-0.03%
2022/08/01	8	65.29	1	65.20	65.20	7	12,582	0.06%
2022/07/28	10	64.79	5	63.76	63.40	5	12,481	0.04%
2022/07/27	1	64.20	4	62.95	64.70	-3	12,393	-0.02%
2022/07/26	15	63.59	15	63.80	63.60	0	12,340	0.00%
2022/07/25	5	65.00	0	0.00	65.00	5	12,336	0.04%
2022/07/22	7	65.14	56	64.81	64.80	-49	12,319	-0.40%
2022/07/21	69	65.04	45.6	64.61	64.50	23.4	12,297	0.19%
2022/07/20	1	68.20	1	67.90	67.70	0	12,165	0.00%
2022/07/19	1	74.00	7	69.77	68.20	-6	12,041	-0.05%
2022/07/18	37	74.49	37	73.56	73.10	0	11,810	0.00%
2022/07/15	44	71.03	56	71.67	73.10	-12	11,576	-0.10%
2022/07/14	27	64.99	27	64.99	66.50	0	11,220	0.00%
2022/07/13	29	63.25	30	63.05	63.20	-1	11,038	-0.01%
2022/07/12	18	59.16	18	58.72	59.40	0	10,898	0.00%
2022/07/11	19	58.08	19	58.68	59.40	0	10,872	0.00%
2022/07/08	43	57.37	3	56.03	56.30	40	10,833	0.37%
2022/07/07	5	54.66	14	55.01	55.60	-9	10,796	-0.08%
2022/07/06	4	57.93	2	53.90	53.90	2	10,715	0.02%
2022/07/05	5	57.24	5	58.12	58.40	0	10,618	0.00%
2022/07/04	2	59.60	31	59.08	56.80	-29	10,582	-0.27%
2022/07/01	1	64.20	1	62.50	59.40	0	10,631	0.00%
2022/06/30	73	64.10	57	65.05	63.30	16	10,584	0.15%
2022/06/29	77	67.28	83	67.44	66.50	-6	10,453	-0.06%
2022/06/28	42	70.56	60	70.96	71.40	-18	10,183	-0.18%
2022/06/27	49	67.59	57	68.41	69.90	-8	9,902	-0.08%
2022/06/24	12	64.34	16	63.94	63.60	-4	9,732	-0.04%
2022/06/23	6	63.07	14	63.49	63.10	-8	9,877	-0.08%
2022/06/22	10	64.06	7	61.86	62.00	3	10,135	0.03%
2022/06/21	15	63.92	7	64.09	64.40	8	10,441	0.08%
2022/06/20	31	63.65	26	62.86	61.60	5	10,524	0.05%
2022/06/17	60	65.07	53	65.08	65.80	7	10,362	0.07%
2022/06/16	94	68.37	99	69.11	64.30	-5	10,177	-0.05%
2022/06/15	35	67.68	27.2	67.19	67.00	7.8	9,586	0.08%
2022/06/14	8	65.91	10	65.93	67.60	-2	9,460	-0.02%
2022/06/13	15	65.25	25	65.55	65.10	-10	9,228	-0.11%
2022/06/10	67	67.23	61	67.22	67.10	6	9,109	0.07%
2022/06/09	55	67.33	83	67.26	68.40	-28	8,926	-0.31%
2022/06/08	76	66.92	73	66.22	66.00	3	8,562	0.04%
2022/06/07	23.2	65.01	22	65.45	65.50	1.2	8,035	0.01%
2022/06/06	10	61.22	14	61.71	61.20	-4	7,640	-0.05%
2022/06/02	46	63.91	56	63.04	63.70	-10	7,519	-0.13%
2022/06/01	27	62.97	13	61.95	63.10	14	7,329	0.19%
2022/05/31	43	62.78	40	62.06	61.60	3	7,145	0.04%
2022/05/30	38	64.29	34	64.28	63.70	4	6,817	0.06%
2022/05/27	78	65.60	93	65.10	64.60	-15	6,655	-0.23%
2022/05/26	193	67.15	170	67.39	65.30	23	6,233	0.37%	大買/大賣/
2022/05/25	49	64.45	54	64.99	66.20	-5	5,104	-0.10%
2022/05/24	41	60.67	25	60.84	60.20	16	4,716	0.34%
2022/05/23	34	61.51	41	61.09	60.70	-7	4,638	-0.15%
2022/05/20	45	60.50	40	60.55	60.50	5	4,546	0.11%
2022/05/19	9	60.09	19	58.95	60.10	-10	4,270	-0.23%
2022/05/18	7	57.70	2	57.15	57.70	5	4,055	0.12%
2022/05/17	1	54.00	1	55.10	56.10	0	4,013	0.00%
2022/05/16	1	54.10	3	53.87	53.70	-2	4,025	-0.05%
2022/05/13	2	52.25	1	53.40	53.30	1	3,986	0.03%
2022/05/11	0	0.00	1	52.40	52.50	-1	3,955	-0.03%
2022/05/10	0	0.00	1	52.80	53.00	-1	3,966	-0.03%
2022/05/06	2	53.85	0	0.00	54.20	2	3,959	0.05%
2022/05/05	11	56.25	11	55.49	55.50	0	3,934	0.00%
2022/05/04	2	55.55	1	54.90	54.90	1	3,901	0.03%
2022/05/03	1	55.60	11	55.40	55.40	-10	3,900	-0.26%
2022/04/29	23	56.03	7	55.66	55.50	16	3,892	0.41%
2022/04/28	1	52.30	2	53.70	54.30	-1	3,846	-0.03%
2022/04/27	4	52.45	4.4	52.30	52.60	-0.4	3,823	-0.01%
2022/04/26	1	53.80	5	54.12	53.70	-4	3,783	-0.11%
2022/04/25	4	55.33	0	0.00	53.70	4	3,763	0.11%
2022/04/22	54	60.08	54	59.70	58.60	0	3,698	0.00%
2022/04/21	44	60.08	34	59.93	60.30	10	3,602	0.28%
2022/04/20	35	59.31	19	59.10	59.20	16	3,473	0.46%
2022/04/19	6	55.80	6	56.00	56.40	0	3,318	0.00%
2022/04/18	16	55.22	16	54.88	54.80	0	3,298	0.00%
2022/04/15	6	55.57	9	55.18	55.50	-3	3,293	-0.09%
2022/04/14	4	57.08	3	57.47	57.80	1	3,281	0.03%
2022/04/13	3	55.57	3	56.23	56.10	0	3,256	0.00%
2022/04/12	1	54.60	1	55.80	55.00	0	3,275	0.00%
2022/04/11	3	56.07	3	56.00	56.10	0	3,313	0.00%
2022/04/08	2	57.10	8	57.55	57.50	-6	3,435	-0.17%
2022/04/07	21	59.17	15	57.79	55.90	6	3,987	0.15%
2022/04/06	11	60.52	8.2	60.32	60.80	2.8	4,099	0.07%
2022/04/01	6	58.33	4	59.10	59.00	2	4,078	0.05%
2022/03/31	10	58.92	10	58.70	58.90	0	4,056	0.00%
2022/03/30	9	59.88	11	60.23	59.80	-2	3,981	-0.05%
2022/03/29	12	58.93	13	59.66	59.30	-1	3,792	-0.03%
2022/03/28	30	60.89	30	60.88	60.70	0	3,654	0.00%
2022/03/25	32	60.93	34	59.97	59.50	-2	3,423	-0.06%
2022/03/24	30	59.07	33	59.32	59.90	-3	3,069	-0.10%
2022/03/23	9	55.17	11	57.02	57.60	-2	2,659	-0.08%
2022/03/22	0	0.00	0.1	52.30	52.40	-0.1	2,457	0.00%
2022/03/21	0	0.00	0.1	51.80	51.90	-0.1	2,441	0.00%
2022/03/17	0	0.00	1	52.00	51.80	-1	2,442	-0.04%
2022/03/08	1	48.50	0	0.00	48.10	1	2,389	0.04%
2022/03/07	4	49.10	4	49.00	49.05	0	2,382	0.00%
2022/03/01	2	51.20	2	51.70	51.50	0	2,372	0.00%
2022/02/25	2	50.10	7	50.02	49.80	-5	2,364	-0.21%
2022/02/22	0	0.00	1	50.40	50.40	-1	2,381	-0.04%
2022/02/18	1	51.20	1	51.80	52.30	0	2,385	0.00%
2022/02/17	6	53.65	2	52.20	52.20	4	2,387	0.17%
2022/02/16	7	53.34	7	53.10	53.30	0	2,361	0.00%
2022/02/15	5	50.72	4	50.50	50.20	1	2,307	0.04%
2022/02/10	8	53.40	10	52.60	52.80	-2	2,309	-0.09%
2022/02/09	4	51.85	10	52.69	53.20	-6	2,290	-0.26%
2022/01/25	3	49.33	0	0.00	48.85	3	2,276	0.13%
2022/01/24	5	49.85	7	49.76	49.90	-2	2,283	-0.09%
2022/01/21	4	51.45	0	0.00	50.60	4	2,272	0.18%
2022/01/20	1	50.90	0	0.00	51.80	1	2,271	0.04%
2022/01/19	1	50.50	0	0.00	51.30	1	2,265	0.04%
2022/01/17	4	51.90	4	51.80	51.70	0	2,262	0.00%
2022/01/14	6	50.60	3	50.40	50.50	3	2,248	0.13%
2022/01/12	10	51.86	10	51.60	51.50	0	2,225	0.00%
2022/01/07	3	53.07	1	52.50	52.10	2	2,149	0.09%
2022/01/06	10	55.65	11	55.37	54.50	-1	2,090	-0.05%
2022/01/05	4	55.08	14	55.88	54.60	-10	2,008	-0.50%
2022/01/04	17	55.80	12	57.58	55.60	5	1,945	0.26%
2022/01/03	13	59.45	19	57.65	57.40	-6	1,873	-0.32%
2021/12/30	57	59.93	66.5	59.28	58.30	-9.5	1,699	-0.56%
2021/12/29	25	55.88	63.1	55.40	57.80	-38.1	1,093	-3.48%
2021/12/28	46	52.62	72.1	52.72	52.60	-26.1	826	-3.15%
2021/12/17	2	48.25	2	48.38	48.40	0	747	0.00%
2021/12/15	0	0.00	1	48.75	48.70	-1	771	-0.13%
2021/12/03	2	50.30	1	49.95	50.00	1	885	0.11%
2021/12/01	1	50.80	0	0.00	50.70	1	1,114	0.09%
2021/11/29	1	47.95	1	47.70	49.25	0	1,384	0.00%
2021/11/26	0	0.00	1	49.35	49.30	-1	1,415	-0.07%
2021/11/23	2	51.50	2	50.70	50.50	0	1,488	0.00%
2021/11/22	3	52.87	2	52.60	52.70	1	1,536	0.07%
2021/11/19	5	52.00	0	0.00	52.10	5	1,595	0.31%
2021/11/18	1.1	52.35	1	52.20	52.00	0.1	1,594	0.00%
2021/11/17	1.2	52.22	0	0.00	52.70	1.2	1,597	0.08%
2021/11/15	0.2	52.40	4	52.18	52.50	-3.8	1,588	-0.24%
2021/11/10	0	0.00	3	51.07	51.20	-3	1,594	-0.19%
2021/11/09	0	0.00	1	50.60	50.70	-1	1,605	-0.06%
2021/11/05	4	50.50	2	50.50	50.60	2	1,629	0.12%
2021/11/04	15.4	50.46	15	50.70	50.50	0.4	1,642	0.03%
2021/11/03	0	0.00	0.4	49.00	49.60	-0.4	1,666	-0.02%
2021/10/28	0.3	49.10	0	0.00	48.95	0.3	1,970	0.01%
2021/10/27	0	0.00	0.2	48.15	48.35	-0.2	1,969	-0.01%
2021/10/26	2	49.00	2	48.20	48.15	0	1,984	0.00%
2021/10/13	1	45.00	0	0.00	45.20	1	2,605	0.04%
2021/09/27	0.2	51.49	0	0.00	50.80	0.2	2,918	0.01%
2021/09/16	2	50.50	0	0.00	50.50	2	2,913	0.07%
2021/09/08	6	52.93	6	51.77	50.90	0	2,858	0.00%
2021/09/07	7	53.93	6.2	54.21	54.20	0.8	2,807	0.03%
2021/09/06	95.4	55.48	60	55.28	55.30	35.4	2,749	1.29%
2021/09/03	2	55.10	29	57.33	57.50	-27	2,570	-1.05%
2021/09/02	1	53.60	0	0.00	52.30	1	2,345	0.04%
2021/09/01	3	55.77	12	55.70	56.40	-9	2,292	-0.39%
2021/08/31	17	55.63	7	55.80	55.60	10	2,248	0.44%
2021/08/30	0	0.00	16	55.93	55.60	-16	2,223	-0.72%
2021/08/27	17	54.71	16	54.89	53.70	1	2,174	0.05%
2021/08/26	12	54.08	2	54.40	54.50	10	2,144	0.47%
2021/08/25	0	0.00	3	51.13	54.90	-3	2,079	-0.14%
2021/08/24	4	50.33	1	51.10	49.95	3	2,006	0.15%
2021/08/23	3	50.17	7	50.26	50.20	-4	2,001	-0.20%
2021/08/19	3	49.93	3	49.60	49.00	0	1,980	0.00%
2021/08/18	2	49.88	1	50.30	50.40	1	1,972	0.05%
2021/08/17	6	50.15	4	48.63	48.30	2	1,963	0.10%
2021/08/16	4	51.20	4	50.98	50.90	0	1,946	0.00%
2021/08/13	2	52.10	2	51.00	51.10	0	1,936	0.00%
2021/08/12	13	53.25	11	53.17	53.70	2	1,918	0.10%
2021/08/11	0	0.00	6	54.62	52.70	-6	1,911	-0.31%
2021/08/10	0	0.00	2	55.90	54.10	-2	1,895	-0.11%
2021/08/09	6	56.60	6	55.30	55.30	0	1,899	0.00%
2021/08/06	20	58.73	19	57.61	57.30	1	1,863	0.05%
2021/08/05	8	56.39	8	57.13	57.10	0	1,769	0.00%
2021/08/04	23	56.10	23	56.44	57.00	0	1,742	0.00%
2021/08/03	15	53.30	16	53.78	53.80	-1	1,617	-0.06%
2021/08/02	5	51.04	1	50.70	50.70	4	1,588	0.25%
2021/07/29	0	0.00	2	50.20	50.10	-2	1,579	-0.13%
2021/07/28	4	51.45	5	50.06	50.10	-1	1,547	-0.06%
2021/07/27	4	54.40	4	52.50	52.30	0	1,538	0.00%
2021/07/26	7	56.21	7	55.11	55.00	0	1,507	0.00%
2021/07/23	90	58.78	19	57.35	56.00	71	1,465	4.84%
2021/07/22	8	55.79	3	57.57	57.80	5	1,189	0.42%
2021/07/20	1	53.30	1	53.20	52.40	0	1,076	0.00%
2021/07/19	2	52.30	4	52.98	54.50	-2	1,054	-0.19%
2021/07/15	4	52.03	3	52.20	52.10	1	1,018	0.10%
2021/07/14	2	52.40	3	52.80	52.50	-1	1,020	-0.10%
2021/07/13	5	53.50	8	53.20	52.30	-3	1,014	-0.30%
2021/07/09	0	0.00	4	52.03	51.90	-4	967	-0.41%
2021/07/08	7	53.54	5	53.30	53.30	2	973	0.21%
2021/07/07	8	53.59	6	52.93	53.00	2	944	0.21%
2021/07/06	11	50.97	12	51.21	51.10	-1	852	-0.12%
2021/07/05	4	49.00	4	50.00	50.90	0	794	0.00%
2021/06/17	0	0.00	2	46.35	46.65	-2	871	-0.23%
2021/06/09	2	45.80	0	0.00	45.10	2	989	0.20%
2021/06/07	2	45.50	0	0.00	45.50	2	1,043	0.19%
2021/05/28	2	45.98	2	46.08	46.05	0	1,093	0.00%
2021/05/27	2	45.10	2	45.55	45.20	0	1,108	0.00%
2021/05/26	3	45.83	3	45.53	45.60	0	1,125	0.00%
2021/05/19	3	42.77	3	42.97	43.10	0	1,223	0.00%
2021/05/17	0	0.00	2	38.43	38.00	-2	1,242	-0.16%
2021/05/12	1	42.15	0	0.00	43.20	1	1,241	0.08%
2021/05/11	4	47.73	4	46.84	46.75	0	1,225	0.00%
2021/05/10	3	50.80	2	50.70	50.70	1	1,226	0.08%
2021/05/04	0	0.00	3	49.50	47.40	-3	1,245	-0.24%
2021/04/28	0	0.00	7	52.60	52.10	-7	1,274	-0.55%
2021/04/26	1	53.00	0	0.00	52.70	1	1,351	0.07%
2021/04/22	14	53.94	6	51.80	51.80	8	1,526	0.52%
2021/04/21	4	53.75	4	53.88	53.80	0	1,539	0.00%
2021/04/20	5	53.90	0	0.00	53.80	5	1,597	0.31%
2021/04/16	2	53.20	0	0.00	52.90	2	1,609	0.12%
2021/04/14	4	52.85	4	52.38	52.10	0	1,642	0.00%
2021/04/08	5	55.72	0	0.00	55.60	5	1,724	0.29%
2021/04/07	22	56.95	22	56.60	56.40	0	1,721	0.00%
2021/04/06	5	56.20	10	56.26	56.60	-5	1,708	-0.29%
2021/03/31	1	53.90	2	53.40	53.40	-1	1,737	-0.06%
2021/03/30	0	0.00	1	53.50	53.70	-1	1,763	-0.06%
2021/03/29	2	53.40	0	0.00	53.40	2	1,809	0.11%
2021/03/22	0	0.00	1	54.60	54.30	-1	2,744	-0.04%
2021/03/19	5	54.00	4	53.95	54.00	1	3,118	0.03%
2021/03/16	2	57.00	2	56.00	55.90	0	3,350	0.00%
2021/03/15	5	56.54	7	57.19	57.20	-2	3,397	-0.06%
2021/03/12	2	55.30	2	55.80	56.90	0	3,378	0.00%
2021/03/11	2	54.60	3	54.80	54.80	-1	3,456	-0.03%
2021/03/10	3	54.03	2	53.85	53.80	1	3,572	0.03%
2021/03/09	4	53.65	9	53.38	53.70	-5	3,780	-0.13%
2021/03/08	7	55.04	6	54.72	54.30	1	3,909	0.03%
2021/03/04	0	0.00	9	53.91	54.20	-9	4,265	-0.21%
2021/03/03	2	53.45	11	54.39	54.70	-9	4,334	-0.21%
2021/03/02	17	54.79	13	54.52	54.30	4	4,389	0.09%
2021/02/25	0	0.00	6	54.92	54.90	-6	4,456	-0.13%
2021/02/24	0	56.20	2	54.30	54.00	-2	4,588	-0.04%
2021/02/23	2	53.30	0	0.00	55.00	2	4,616	0.04%
2021/02/22	5	54.38	4	54.53	54.80	1	4,595	0.02%
2021/02/19	1	52.30	1	52.90	53.20	0	4,568	0.00%
2021/02/18	0	0.00	5	51.60	52.30	-5	4,565	-0.11%
2021/02/05	0	0.00	6	49.10	49.05	-6	4,561	-0.13%
2021/02/01	7	49.71	2	50.20	49.75	5	4,544	0.11%
2021/01/28	3	51.47	3	50.80	50.90	0	4,512	0.00%
2021/01/27	2	52.00	2	51.80	51.90	0	4,501	0.00%
2021/01/26	3	51.80	0	0.00	51.60	3	4,493	0.07%
2021/01/25	0	0.00	1	52.80	52.80	-1	4,482	-0.02%
2021/01/22	3	52.50	0	0.00	52.90	3	4,473	0.07%
2021/01/21	4	54.90	7	53.96	52.70	-3	4,461	-0.07%
2021/01/20	7	55.03	9	54.92	54.30	-2	4,432	-0.05%
2021/01/19	7	58.03	8	57.84	57.80	-1	4,394	-0.02%
2021/01/18	10	57.54	5	57.62	57.90	5	4,370	0.11%
2021/01/15	28	57.81	12	57.32	57.80	16	4,463	0.36%
2021/01/14	4	56.20	4	56.10	56.10	0	4,332	0.00%
2021/01/13	19	55.67	19	56.32	56.40	0	4,308	0.00%
2021/01/12	4	55.20	0	0.00	53.90	4	4,236	0.09%
2021/01/11	2	54.60	3	55.13	55.30	-1	4,217	-0.02%
2021/01/06	1	56.10	2	54.20	54.50	-1	4,163	-0.02%
2021/01/04	0	0.00	2	58.10	57.70	-2	4,096	-0.05%
2020/12/29	5	59.10	5	58.14	58.20	0	4,017	0.00%
2020/12/28	18	57.21	9	58.41	58.50	9	3,978	0.23%
2020/12/25	2	57.05	21	57.10	56.90	-19	3,923	-0.48%
2020/12/24	4	58.25	0	0.00	57.80	4	3,891	0.10%
2020/12/23	10	57.48	7	57.59	57.60	3	3,858	0.08%
2020/12/22	1	59.50	0	0.00	57.50	1	3,813	0.03%
2020/12/21	11	59.59	9	59.22	59.50	2	3,742	0.05%
2020/12/18	6	62.87	6	61.67	61.20	0	3,673	0.00%
2020/12/17	19	64.64	17	62.92	63.10	2	3,594	0.06%
2020/12/16	79	63.91	92	63.62	64.80	-13	3,335	-0.39%
2020/12/15	60	62.23	84	61.93	59.90	-24	2,909	-0.82%
2020/12/14	32	60.29	28	60.54	61.50	4	2,534	0.16%
2020/12/11	23	57.48	15	58.41	57.50	8	2,391	0.33%
2020/12/10	17	58.42	9	57.90	57.50	8	2,347	0.34%
2020/12/09	10	59.17	9	59.57	59.70	1	2,313	0.04%
2020/12/08	8	59.10	8	58.89	58.80	0	2,267	0.00%
2020/12/07	24	60.33	32	59.11	59.30	-8	2,280	-0.35%
2020/12/04	34	59.64	17	60.02	60.20	17	2,163	0.79%
2020/12/03	82	59.70	83	60.21	58.60	-1	2,050	-0.05%
2020/12/02	28	58.52	27	58.40	57.90	1	1,842	0.05%
2020/12/01	10	56.96	17	57.16	56.80	-7	1,706	-0.41%
2020/11/30	93	56.61	108	57.34	56.00	-15	1,620	-0.93%	大賣/
2020/11/27	13	54.65	12	55.03	54.70	1	1,340	0.07%
2020/11/26	31	53.93	18	53.97	53.90	13	1,273	1.02%
2020/11/25	9	52.48	11	52.49	51.90	-2	1,213	-0.16%
2020/11/24	2	52.30	3	53.30	52.00	-1	1,173	-0.09%
2020/11/23	14	53.22	16	53.55	54.00	-2	1,121	-0.18%
2020/11/20	0	0.00	5	50.44	51.40	-5	973	-0.51%
2020/11/19	3	49.15	2	49.65	49.20	1	932	0.11%
2020/11/18	0	0.00	12	49.23	49.35	-12	937	-1.28%
2020/11/17	3	49.87	9	49.63	48.90	-6	943	-0.64%
2020/11/16	1	50.20	5	50.18	49.30	-4	961	-0.42%
2020/11/12	3	48.70	3	49.33	48.50	0	949	0.00%
2020/11/11	4	48.01	4	48.55	48.70	0	949	0.00%
2020/11/10	0	0.00	5	47.00	47.25	-5	953	-0.52%
2020/11/06	0	0.00	35	46.69	46.55	-35	962	-3.64%
2020/11/05	0	0.00	8	47.11	46.95	-8	967	-0.83%
2020/11/04	3	46.85	5	47.20	46.85	-2	973	-0.21%
2020/11/03	0	0.00	5	47.65	47.00	-5	981	-0.51%
2020/10/29	2	47.25	1	47.35	47.25	1	1,011	0.10%
2020/10/26	13	49.65	3	49.75	49.00	10	1,025	0.98%
2020/10/23	14	51.29	16	52.16	50.80	-2	1,013	-0.20%
2020/10/22	5	48.55	5	48.80	49.20	0	983	0.00%
2020/10/21	5	48.60	5	48.81	48.45	0	1,064	0.00%
2020/10/20	12	48.23	0	0.00	48.15	12	1,071	1.12%
2020/10/19	10	47.73	0	0.00	48.20	10	1,080	0.93%
2020/10/16	1	47.35	0	0.00	47.30	1	1,086	0.09%
2020/10/15	0	0.00	4	48.18	48.35	-4	1,094	-0.37%
2020/10/14	0	0.00	6	47.53	47.40	-6	1,105	-0.54%
2020/10/08	0	0.00	1	48.75	48.75	-1	1,151	-0.09%
2020/10/06	0	0.00	5	48.85	49.00	-5	1,192	-0.42%
2020/09/30	10	47.83	0	0.00	47.75	10	1,296	0.77%
2020/09/29	0	0.00	7	47.05	47.60	-7	1,320	-0.53%
2020/09/28	0	0.00	1	46.00	46.15	-1	1,364	-0.07%
2020/09/25	7	45.41	2	45.80	45.30	5	1,412	0.35%
2020/09/24	10	47.00	0	0.00	46.40	10	1,511	0.66%
2020/09/23	8	48.71	1	48.30	48.25	7	1,514	0.46%
2020/09/22	26	48.86	6	49.10	49.35	20	1,517	1.32%
2020/09/21	5	49.00	5	49.22	48.60	0	1,523	0.00%
2020/09/18	5	48.90	1	48.75	48.75	4	1,547	0.26%
2020/09/17	19	49.04	3	49.35	48.90	16	1,625	0.98%
2020/09/16	4	49.50	12	49.47	49.10	-8	1,749	-0.46%
2020/09/15	0	0.00	18	48.72	48.50	-18	1,758	-1.02%
2020/09/14	15	49.07	8	49.31	49.10	7	1,772	0.39%
2020/09/11	38	48.96	31	48.88	48.80	7	1,783	0.39%
2020/09/10	45	48.88	11	49.19	48.05	34	1,798	1.89%
2020/09/09	5	46.81	6	47.27	47.15	-1	1,770	-0.06%
2020/09/08	15	48.09	0	0.00	47.65	15	1,806	0.83%
2020/08/27	2	47.63	0	0.00	46.30	2	2,743	0.07%
2020/08/21	0	0.00	1	43.25	43.45	-1	2,799	-0.04%
2020/08/20	6	43.49	7	43.99	42.95	-1	2,814	-0.04%
2020/08/19	0	0.00	1	46.25	45.90	-1	2,901	-0.03%
2020/08/13	6	48.80	0	0.00	48.35	6	2,902	0.21%
2020/08/11	0	0.00	2	49.63	49.30	-2	2,918	-0.07%
2020/08/05	1	51.10	3	50.87	51.20	-2	3,081	-0.06%
2020/08/03	2	50.05	7	50.06	50.00	-5	3,118	-0.16%
2020/07/31	1	50.60	0	0.00	50.60	1	3,132	0.03%
2020/07/30	2	50.70	0	0.00	50.80	2	3,150	0.06%
2020/07/29	1	50.70	1	51.20	50.80	0	3,163	0.00%
2020/07/28	21	53.31	63	53.86	51.10	-42	3,183	-1.32%
2020/07/27	24	52.41	18	52.81	52.90	6	3,151	0.19%
2020/07/24	1	51.10	1	49.90	49.90	0	3,094	0.00%
2020/07/22	0	0.00	1	52.00	52.00	-1	3,148	-0.03%
2020/07/20	2	49.65	1	49.55	50.40	1	3,150	0.03%
2020/07/16	0	0.00	1	51.20	51.30	-1	3,172	-0.03%
2020/07/15	1	52.10	1	51.50	50.30	0	3,174	0.00%
2020/07/14	1	53.10	0	0.00	51.50	1	3,210	0.03%
2020/07/13	1	52.90	0	0.00	53.10	1	3,221	0.03%
2020/07/10	3	53.93	1	53.70	53.00	2	3,233	0.06%
2020/07/09	10	56.41	5	56.82	56.00	5	3,202	0.16%
2020/07/08	2	55.70	1	56.00	55.80	1	3,177	0.03%
2020/07/07	3	55.87	2	55.60	55.40	1	3,169	0.03%
2020/07/06	11	57.15	5	57.28	56.90	6	3,166	0.19%
2020/07/03	19	57.43	12	57.65	57.10	7	3,218	0.22%
2020/07/02	4	55.10	1	55.30	55.10	3	3,162	0.09%
2020/07/01	1	54.90	1	55.50	54.80	0	3,164	0.00%
2020/06/29	1	54.10	6	54.30	54.10	-5	3,148	-0.16%
2020/06/24	3	57.77	0	0.00	56.30	3	3,131	0.10%
2020/06/23	9	59.49	31	59.06	59.10	-22	3,086	-0.71%
2020/06/22	2	57.00	0	0.00	57.00	2	2,981	0.07%
2020/06/19	11	57.34	7	57.93	56.70	4	2,996	0.13%
2020/06/18	0	0.00	1	56.90	57.50	-1	2,999	-0.03%
2020/06/17	5	57.02	0	0.00	57.00	5	2,992	0.17%
2020/06/16	0	0.00	14	55.32	56.10	-14	2,994	-0.47%
2020/06/15	3	54.90	4	55.05	54.10	-1	3,021	-0.03%
2020/06/12	3	54.03	10	54.19	55.90	-7	3,023	-0.23%
2020/06/11	12	58.23	11	56.13	55.40	1	3,025	0.03%
2020/06/10	2	58.50	6	58.72	57.90	-4	2,997	-0.13%
2020/06/09	10	58.66	10	58.31	58.20	0	2,969	0.00%
2020/06/08	79	58.87	79	58.75	59.80	0	2,920	0.00%
2020/06/05	0	0.00	5	56.72	57.60	-5	2,521	-0.20%
2020/06/04	5	52.26	8	52.60	52.40	-3	2,367	-0.13%
2020/06/03	6	51.92	11	51.93	51.70	-5	2,354	-0.21%
2020/06/02	1	51.50	12	51.88	51.70	-11	2,344	-0.47%
2020/06/01	2	51.45	1	51.10	51.30	1	2,323	0.04%
2020/05/29	1	50.80	4	51.43	50.90	-3	2,322	-0.13%
2020/05/28	2	50.75	3	51.47	50.60	-1	2,327	-0.04%
2020/05/27	3	50.63	2	50.90	50.50	1	2,330	0.04%
2020/05/26	2	51.45	2	52.15	51.10	0	2,334	0.00%
2020/05/25	0	0.00	1	47.85	49.65	-1	2,235	-0.04%
2020/05/22	1	48.45	0	0.00	48.00	1	2,242	0.04%
2020/05/21	0	0.00	2	48.80	49.40	-2	2,245	-0.09%
2020/05/20	1	48.20	2	47.80	48.15	-1	2,271	-0.04%
2020/05/19	0	0.00	3	46.88	47.05	-3	2,292	-0.13%
2020/05/18	4	46.68	2	46.90	46.10	2	2,290	0.09%
2020/05/15	8	48.77	2	49.65	47.75	6	2,276	0.26%
2020/05/14	8	49.54	6	49.34	48.85	2	2,265	0.09%
2020/05/13	8	50.65	5	51.08	50.50	3	2,269	0.13%
2020/05/12	52	52.78	46	52.88	51.70	6	2,243	0.27%
2020/05/11	1	52.00	3	52.23	51.90	-2	2,172	-0.09%
2020/05/08	16	51.71	9	51.53	51.40	7	2,156	0.32%
2020/05/07	1	49.95	10	50.27	51.10	-9	2,139	-0.42%
2020/05/06	8	50.45	6	50.67	50.30	2	2,131	0.09%
2020/05/05	2	51.50	2	52.20	51.30	0	2,123	0.00%
2020/05/04	6	51.17	4	51.65	51.30	2	2,119	0.09%
2020/04/30	12	52.33	10	52.60	52.80	2	2,116	0.09%
2020/04/29	8	51.23	3	51.07	51.20	5	2,077	0.24%
2020/04/28	3	50.97	2	51.30	50.70	1	2,068	0.05%
2020/04/27	3	50.22	3	50.57	50.20	0	2,069	0.00%
2020/04/24	1	49.65	1	49.95	49.75	0	2,048	0.00%
2020/04/23	10	50.04	2	50.15	49.85	8	2,047	0.39%
2020/04/22	8	49.63	5	49.40	49.60	3	2,050	0.15%
2020/04/21	15	50.78	36	49.98	49.45	-21	2,040	-1.03%
2020/04/20	2	50.95	3	51.57	51.50	-1	2,036	-0.05%
2020/04/17	17	52.66	5	52.78	51.40	12	2,036	0.59%
2020/04/16	5	51.18	9	51.30	51.10	-4	2,022	-0.20%
2020/04/15	3	50.80	2	51.20	51.20	1	2,007	0.05%
2020/04/14	4	50.45	0	0.00	50.10	4	1,994	0.20%
2020/04/13	6	49.55	1	49.10	49.55	5	2,025	0.25%
2020/04/09	5	50.64	20	50.93	49.90	-15	2,099	-0.71%
2020/04/08	25	51.27	6	51.28	51.20	19	2,097	0.91%
2020/04/07	2	46.95	7	47.69	49.40	-5	2,058	-0.24%
2020/04/01	2	43.68	1	43.85	43.90	1	2,417	0.04%
2020/03/27	20	44.55	10	44.23	43.50	10	2,442	0.41%
2020/03/25	9	44.65	5	44.98	44.00	4	2,408	0.17%
2020/03/24	2	41.80	8	42.03	42.10	-6	2,384	-0.25%
2020/03/23	4	37.93	0	0.00	39.00	4	2,389	0.17%
2020/03/20	7	39.41	4	39.15	39.50	3	2,391	0.13%
2020/03/19	21	36.95	1	38.45	35.95	20	2,375	0.84%
2020/03/18	6	40.65	4	42.06	39.90	2	2,368	0.08%
2020/03/17	1	41.20	6	42.12	41.25	-5	2,404	-0.21%
2020/03/16	6	47.98	4	48.33	44.90	2	2,377	0.08%
2020/03/13	1	47.45	3	47.62	47.50	-2	2,356	-0.08%
2020/03/12	5	54.50	7	53.47	52.70	-2	2,323	-0.09%
2020/03/11	24	61.10	24	58.31	58.50	0	2,393	0.00%
2020/03/10	1	56.90	1	57.90	60.70	0	2,419	0.00%
2020/03/09	2	59.35	15	59.85	58.70	-13	2,398	-0.54%
2020/03/06	12	61.72	9	61.82	61.60	3	2,388	0.13%
2020/03/05	6	61.78	6	62.30	61.80	0	2,427	0.00%
2020/03/04	11	60.55	16	60.60	61.10	-5	2,433	-0.21%
2020/03/03	12	63.03	10	62.24	62.20	2	2,458	0.08%
2020/03/02	1	59.10	1	59.60	61.60	0	2,465	0.00%
2020/02/27	24	62.95	21	63.06	61.70	3	2,476	0.12%
2020/02/25	17	64.37	12	64.31	64.30	5	2,482	0.20%
2020/02/24	12	66.08	6	65.40	65.90	6	2,559	0.23%
2020/02/21	9	66.87	6	67.33	67.40	3	2,580	0.12%
2020/02/20	5	67.50	0	0.00	66.40	5	2,559	0.20%
2020/02/19	6	65.83	6	65.95	66.00	0	2,568	0.00%
2020/02/18	1	65.70	1	66.00	65.70	0	2,601	0.00%
2020/02/17	6	67.00	2	66.40	66.00	4	2,628	0.15%
2020/02/14	16	66.14	16	66.81	66.90	0	2,640	0.00%
2020/02/13	2	65.00	0	0.00	64.50	2	2,641	0.08%
2020/02/12	7	66.20	0	0.00	65.50	7	2,711	0.26%
2020/02/11	6	64.40	4	65.20	65.10	2	2,734	0.07%
2020/02/10	5	63.20	5	63.30	63.30	0	2,776	0.00%
2020/02/06	8	63.35	8	63.51	63.30	0	2,939	0.00%
2020/02/04	1	60.50	4	60.80	62.00	-3	3,173	-0.09%
2020/02/03	7	56.47	1	57.90	58.20	6	3,385	0.18%
2020/01/31	4	62.03	4	62.75	61.80	0	3,436	0.00%
2020/01/30	1	65.50	0	0.00	63.10	1	3,740	0.03%
2020/01/20	0	0.00	1	69.90	70.10	-1	3,859	-0.03%
2020/01/17	1	69.70	0	0.00	69.30	1	4,151	0.02%
2020/01/16	0	0.00	1	69.60	69.30	-1	4,431	-0.02%
2020/01/15	1	69.70	2	70.10	69.60	-1	4,518	-0.02%
2020/01/14	2	71.05	0	0.00	70.30	2	4,594	0.04%
2020/01/10	2	69.20	53	69.02	69.50	-51	4,937	-1.03%
2020/01/09	3	68.60	1	68.90	68.40	2	5,046	0.04%
2020/01/08	0	0.00	5	68.34	68.40	-5	5,294	-0.09%
2020/01/03	1	75.00	102	74.15	72.50	-101	5,348	-1.89%	大賣/鉅額交易
2020/01/02	1	75.40	194	74.56	74.90	-193	5,346	-3.61%	大賣/鉅額交易
2019/12/31	2	74.80	1	75.60	74.00	1	5,355	0.02%
2019/12/30	1	77.80	16	77.40	76.10	-15	5,396	-0.28%
2019/12/27	34	76.37	18	76.35	77.00	16	5,335	0.30%
2019/12/25	10	73.35	13	72.85	72.80	-3	5,141	-0.06%
2019/12/24	1	70.80	2	71.70	71.90	-1	5,197	-0.02%
2019/12/20	1	72.00	1	72.70	71.60	0	5,496	0.00%
2019/12/18	37	73.27	48	72.69	72.70	-11	5,964	-0.18%
2019/12/17	6	72.88	45	72.52	72.20	-39	6,031	-0.65%
2019/12/16	7	72.51	6	72.22	72.50	1	6,227	0.02%
2019/12/13	3	73.00	1	72.40	71.10	2	6,258	0.03%
2019/12/12	18	73.33	14	73.13	72.80	4	6,298	0.06%
2019/12/11	0	0.00	4	71.73	71.80	-4	6,274	-0.06%
2019/12/10	1	71.40	2	72.20	71.60	-1	6,317	-0.02%
2019/12/09	4	72.30	0	0.00	71.80	4	6,460	0.06%
2019/12/06	18	72.88	18	72.23	72.40	0	6,469	0.00%
2019/12/05	12	70.33	11	70.66	70.60	1	6,397	0.02%
2019/11/29	5	70.50	6	70.30	69.40	-1	6,652	-0.02%
2019/11/28	15	69.93	15	69.87	69.60	0	6,712	0.00%
2019/11/27	1	71.10	0	0.00	70.90	1	6,826	0.01%
2019/11/26	2	71.70	2	70.80	70.80	0	7,106	0.00%
2019/11/25	0	0.00	2	70.10	70.10	-2	7,236	-0.03%
2019/11/22	0	0.00	6	70.70	70.20	-6	7,326	-0.08%
2019/11/21	1	69.30	1	70.80	71.90	0	7,439	0.00%
2019/11/18	3	75.10	3	74.30	74.00	0	7,918	0.00%
2019/11/14	1	73.90	0	0.00	72.70	1	8,190	0.01%
2019/11/13	0	0.00	1	75.10	74.00	-1	8,517	-0.01%
2019/11/12	1	73.30	3	73.50	74.80	-2	8,588	-0.02%
2019/11/11	19	72.96	19	74.41	72.60	0	8,682	0.00%
2019/11/08	1	76.50	0	0.00	76.50	1	8,931	0.01%
2019/11/07	1	76.40	0	0.00	76.40	1	8,969	0.01%
2019/11/06	9	77.51	31	77.38	77.10	-22	9,052	-0.24%
2019/11/05	4	80.10	2	80.50	79.10	2	9,255	0.02%
2019/11/04	8	79.95	2	78.65	79.80	6	9,438	0.06%
2019/11/01	5	76.74	4	77.30	79.70	1	9,432	0.01%
2019/10/31	9	80.11	12	78.91	76.80	-3	9,533	-0.03%
2019/10/30	13	79.97	15	80.09	79.90	-2	9,485	-0.02%
2019/10/29	40	80.28	20	79.78	79.60	20	9,609	0.21%
2019/10/28	2	77.10	5	79.04	79.00	-3	9,407	-0.03%
2019/10/25	26	78.01	21	77.82	77.00	5	9,529	0.05%
2019/10/24	12	74.16	16	76.06	77.50	-4	9,358	-0.04%
2019/10/23	4	74.80	1	75.50	73.80	3	9,238	0.03%
2019/10/22	4	75.48	4	75.38	75.50	0	9,383	0.00%
2019/10/18	40	76.60	34	76.05	74.80	6	10,107	0.06%
2019/10/17	5	73.28	10	73.43	74.40	-5	10,158	-0.05%
2019/10/16	23	72.86	20	72.79	72.70	3	10,075	0.03%
2019/10/15	5	70.46	22	69.99	70.00	-17	9,877	-0.17%
2019/10/14	1	70.70	2	71.00	70.60	-1	9,909	-0.01%
2019/10/09	11	66.83	39	67.21	67.60	-28	9,904	-0.28%
2019/10/08	12	68.55	0	0.00	68.10	12	9,994	0.12%
2019/10/07	1	71.00	1	70.10	69.90	0	10,015	0.00%
2019/10/04	15	69.96	0	0.00	69.90	15	10,151	0.15%
2019/10/03	0	0.00	4	71.18	71.00	-4	10,088	-0.04%
2019/10/02	5	71.68	5	71.78	72.30	0	10,095	0.00%
2019/10/01	8	70.56	4	71.43	71.00	4	10,106	0.04%
2019/09/27	43	71.25	15	71.31	71.00	28	10,063	0.28%
2019/09/26	25	73.86	38	73.11	73.20	-13	10,023	-0.13%
2019/09/25	24	74.75	14	75.01	74.00	10	10,053	0.10%
2019/09/24	94	75.87	45	76.03	74.90	49	9,844	0.50%
2019/09/23	18	71.52	5	71.80	72.20	13	9,398	0.14%
2019/09/20	3	71.40	0	0.00	71.30	3	9,349	0.03%
2019/09/19	12	72.52	12	72.79	73.30	0	9,247	0.00%
2019/09/18	11	68.78	1	69.10	69.70	10	9,032	0.11%
2019/09/17	15	70.31	4	71.23	69.80	11	8,971	0.12%
2019/09/16	2	70.50	1	70.40	70.50	1	8,884	0.01%
2019/09/12	0	0.00	2	71.70	71.20	-2	8,832	-0.02%
2019/09/11	12	70.93	0	0.00	71.20	12	8,778	0.14%
2019/09/10	1	72.90	2	73.00	73.50	-1	8,614	-0.01%
2019/09/06	5	75.40	1	74.60	73.50	4	8,543	0.05%
2019/09/05	1	74.80	1	75.70	75.10	0	8,466	0.00%
2019/09/04	7	73.79	13	73.82	74.60	-6	8,348	-0.07%
2019/09/03	2	74.15	1	74.90	72.00	1	8,257	0.01%
2019/09/02	11	72.42	9	73.10	73.50	2	8,149	0.02%
2019/08/30	23	72.05	17	72.91	72.00	6	8,076	0.07%
2019/08/29	79	73.56	459	73.47	71.50	-380	7,927	-4.79%	大賣/鉅額交易
2019/08/28	29	78.62	2	80.10	78.30	27	7,624	0.35%
2019/08/27	16	77.29	181	79.09	77.00	-165	7,463	-2.21%	大賣/鉅額交易
2019/08/26	4	80.15	16	79.51	77.30	-12	7,357	-0.16%
2019/08/23	6	83.50	0	0.00	81.80	6	7,213	0.08%
2019/08/22	133	87.98	65	86.52	86.20	68	6,960	0.98%	大買/
2019/08/21	4	86.83	4	86.88	88.20	0	6,745	0.00%
2019/08/20	4	86.33	25	86.02	84.10	-21	6,588	-0.32%
2019/08/19	194	86.57	98	86.52	85.20	96	6,426	1.49%	大買/
2019/08/16	17	84.61	17	84.42	86.10	0	6,243	0.00%
2019/08/15	3	78.40	5	78.74	79.90	-2	5,885	-0.03%
2019/08/14	9	79.48	5	78.78	78.50	4	5,793	0.07%
2019/08/13	295	76.87	37	76.05	77.30	258	5,674	4.55%	大買/鉅額交易
2019/08/12	210	74.03	9	73.61	74.50	201	5,351	3.76%	大買/鉅額交易
2019/08/08	6	73.52	6	73.50	73.30	0	5,274	0.00%
2019/08/07	35	74.84	217	74.95	72.40	-182	5,144	-3.54%	大賣/鉅額交易
2019/08/06	76	71.35	18	69.33	74.90	58	4,874	1.19%
2019/08/05	18	69.22	1	71.80	68.50	17	4,619	0.37%
2019/08/02	60	72.44	68	73.10	72.10	-8	4,533	-0.18%
2019/08/01	57	70.93	29	71.21	72.40	28	4,323	0.65%
2019/07/31	10	70.77	67	69.36	70.90	-57	4,137	-1.38%
2019/07/30	13	67.84	8	68.95	67.70	5	3,926	0.13%
2019/07/29	61	70.87	12	70.62	69.10	49	3,808	1.29%
2019/07/26	28	67.66	29	67.75	68.40	-1	3,531	-0.03%
2019/07/25	38	70.01	9	69.71	67.60	29	3,402	0.85%
2019/07/24	80	68.20	5	68.32	69.20	75	3,243	2.31%
2019/07/23	17	68.57	22	67.16	66.00	-5	3,024	-0.17%
2019/07/22	39	63.83	38	64.71	66.10	1	2,567	0.04%
2019/07/19	17	58.60	27	58.63	60.10	-10	2,195	-0.46%
2019/07/18	0	0.00	7	55.53	54.70	-7	1,881	-0.37%
2019/07/16	1	54.80	0	0.00	54.80	1	1,813	0.06%
2019/07/15	7	56.20	7	56.00	54.80	0	1,817	0.00%
2019/07/12	22	55.26	16	54.97	55.40	6	1,796	0.33%
2019/07/11	0	0.00	13	54.48	54.50	-13	1,864	-0.70%
2019/07/10	22	53.57	12	53.24	54.50	10	1,785	0.56%
2019/07/09	4	51.70	5	50.90	50.60	-1	1,619	-0.06%
2019/07/08	1	51.20	4	51.03	50.10	-3	1,596	-0.19%
2019/07/05	0	0.00	1	50.00	50.60	-1	1,593	-0.06%
2019/07/03	2	48.98	0	0.00	48.75	2	1,639	0.12%
2019/07/02	4	48.00	10	48.47	48.55	-6	1,597	-0.38%
2019/07/01	2	45.10	0	0.00	45.30	2	1,475	0.14%
2019/06/19	0	0.00	2	43.30	43.00	-2	1,527	-0.13%
2019/06/18	0	0.00	17	42.94	42.70	-17	1,531	-1.11%
2019/06/17	2	43.15	0	0.00	43.00	2	1,540	0.13%
2019/06/14	12	44.83	0	0.00	44.75	12	1,552	0.77%
2019/06/13	4	44.20	0	0.00	44.75	4	1,555	0.26%
2019/06/12	0	0.00	7	44.45	44.35	-7	1,598	-0.44%
2019/06/11	7	44.70	0	0.00	44.70	7	1,660	0.42%
2019/05/31	1	43.50	0	0.00	43.30	1	1,842	0.05%
2019/05/28	1	42.45	0	0.00	42.75	1	1,960	0.05%
2019/05/27	2	42.50	3	43.30	42.65	-1	2,075	-0.05%
2019/05/15	1	44.35	0	0.00	43.80	1	2,568	0.04%
2019/05/14	5	42.70	0	0.00	44.00	5	2,646	0.19%
2019/05/13	40	42.45	0	0.00	42.40	40	2,868	1.39%
2019/05/10	40	44.50	1	44.35	44.30	39	2,908	1.34%
2019/05/09	20	46.00	4	46.55	45.90	16	2,883	0.55%
2019/05/06	0	0.00	5	48.02	47.10	-5	2,862	-0.17%
2019/05/03	0	0.00	5	48.20	48.65	-5	2,853	-0.18%
2019/04/29	32	46.96	0	0.00	46.80	32	2,843	1.13%
2019/04/26	29	48.81	0	0.00	48.60	29	2,817	1.03%
2019/04/25	1	50.20	7	49.96	49.75	-6	2,800	-0.21%
2019/04/24	2	52.00	5	51.20	50.20	-3	2,786	-0.11%
2019/04/23	3	50.17	2	49.50	50.00	1	2,715	0.04%
2019/04/22	5	51.20	2	50.20	49.90	3	2,685	0.11%
2019/04/19	0	0.00	7	49.84	50.50	-7	2,647	-0.26%
2019/04/18	27	49.26	2	49.90	48.80	25	2,572	0.97%
2019/04/17	7	50.11	29	50.07	49.30	-22	2,512	-0.88%
2019/04/16	3	48.00	0	0.00	48.05	3	2,303	0.13%
2019/04/15	4	48.30	2	48.40	48.10	2	2,290	0.09%
2019/04/12	35	47.93	0	0.00	47.85	35	2,273	1.54%
2019/04/11	21	48.73	23	48.29	47.90	-2	2,260	-0.09%
2019/04/10	31	48.13	4	48.21	48.25	27	2,213	1.22%
2019/04/09	16	47.68	6	48.07	47.65	10	2,178	0.46%
2019/04/08	2	46.68	2	46.90	46.30	0	2,094	0.00%
2019/04/02	3	45.53	2	45.75	45.50	1	2,082	0.05%
2019/04/01	46	45.75	0	0.00	45.50	46	2,082	2.21%
2019/03/28	20	44.80	2	44.80	44.75	18	2,080	0.87%
2019/03/27	0	0.00	3	45.23	45.50	-3	2,077	-0.14%
2019/03/26	1	44.20	0	0.00	44.10	1	2,066	0.05%
2019/03/25	2	44.38	0	0.00	43.75	2	2,067	0.10%
2019/03/21	1	45.65	0	0.00	45.80	1	2,080	0.05%
2019/03/20	0	0.00	42	45.88	45.65	-42	2,081	-2.02%
2019/03/19	3	47.05	5	46.30	45.90	-2	2,084	-0.10%
2019/03/15	5	47.00	5	46.70	46.90	0	2,069	0.00%
2019/03/14	6	47.80	6	47.10	46.75	0	2,027	0.00%
2019/03/13	21	49.07	16	48.55	48.90	5	1,978	0.25%
2019/03/12	7	47.51	7	47.50	47.35	0	1,924	0.00%
2019/03/11	5	47.25	5	47.15	47.15	0	1,912	0.00%
2019/03/08	2	46.65	12	46.96	46.95	-10	1,926	-0.52%
2019/03/07	1	46.50	0	0.00	46.00	1	1,931	0.05%
2019/03/06	12	47.32	9	47.55	47.00	3	1,917	0.16%
2019/02/26	49	49.41	7	49.77	48.25	42	1,813	2.32%
2019/02/25	28	48.01	5	47.48	48.00	23	1,709	1.35%
2019/02/22	1	46.05	0	0.00	45.55	1	1,555	0.06%
2019/02/21	11	45.94	2	46.73	46.00	9	1,528	0.59%
2019/02/20	9	46.04	20	45.82	46.00	-11	1,474	-0.75%
2019/02/19	7	44.26	14	44.60	45.00	-7	1,351	-0.52%
2019/02/18	31	44.36	16	43.98	43.70	15	1,294	1.16%
2019/02/15	1	43.90	2	44.33	44.80	-1	1,229	-0.08%
2019/02/14	0	0.00	1	45.20	44.70	-1	1,174	-0.09%
2019/02/13	8	44.49	18	44.67	44.95	-10	1,136	-0.88%
2019/02/12	16	44.17	28	44.31	43.75	-12	1,045	-1.15%
2019/02/11	1	41.50	14	41.39	41.90	-13	798	-1.63%
2019/01/30	6	37.98	5	37.86	38.10	1	721	0.14%
2019/01/29	5	36.80	0	0.00	36.95	5	701	0.71%
2019/01/22	0	0.00	4	36.80	36.50	-4	669	-0.60%
2019/01/21	4	37.19	2	37.40	37.10	2	664	0.30%
2019/01/16	2	37.95	0	0.00	37.55	2	645	0.31%
2019/01/14	2	37.88	2	36.90	37.90	0	636	0.00%
2019/01/11	2	37.00	3	36.90	36.70	-1	628	-0.16%
2019/01/09	3	37.30	0	0.00	37.30	3	625	0.48%
2019/01/03	0	0.00	3	38.25	38.00	-3	623	-0.48%
2018/12/28	3	38.50	5	38.50	39.00	-2	601	-0.33%
2018/12/26	2	37.30	0	0.00	36.20	2	575	0.35%
2018/12/21	1	38.00	0	0.00	38.00	1	555	0.18%
2018/12/20	2	36.80	0	0.00	36.20	2	541	0.37%
2018/12/18	0	0.00	6	37.25	36.70	-6	536	-1.12%
2018/12/17	2	39.05	2	39.05	38.50	0	527	0.00%
2018/12/14	6	39.83	0	0.00	40.00	6	521	1.15%
2018/12/07	0	0.00	1	36.35	36.75	-1	457	-0.22%
2018/12/06	0	0.00	2	35.80	35.05	-2	455	-0.44%
2018/11/30	2	38.90	1	38.70	38.95	1	415	0.24%
2018/11/28	1	36.50	0	0.00	36.05	1	356	0.28%
2018/11/23	0	0.00	5	31.50	31.75	-5	310	-1.61%
2018/11/21	5	32.24	0	0.00	32.50	5	304	1.64%
2018/11/13	0	0.00	1	29.00	29.00	-1	335	-0.30%
2018/10/17	3	30.43	0	0.00	30.10	3	1,135	0.26%
2018/10/16	4	30.23	0	0.00	29.90	4	1,204	0.33%
2018/10/11	4	27.30	0	0.00	27.30	4	1,498	0.27%
2018/10/09	2	30.50	0	0.00	30.25	2	1,535	0.13%
2018/10/05	2	32.00	0	0.00	30.65	2	1,679	0.12%
2018/10/04	3	32.20	0	0.00	32.25	3	1,797	0.17%
2018/09/11	1	35.05	0	0.00	35.75	1	2,251	0.04%
2018/09/10	3	35.07	0	0.00	35.05	3	2,258	0.13%
2018/08/23	3	38.87	2	39.40	39.00	1	2,321	0.04%
2018/08/22	2	41.15	2	40.75	40.70	0	2,310	0.00%
2018/08/17	3	42.07	0	0.00	41.05	3	2,303	0.13%
2018/08/16	3	40.60	19	40.61	41.00	-16	2,296	-0.70%
2018/08/13	0	0.00	3	42.42	41.90	-3	2,266	-0.13%
2018/08/10	2	45.55	0	0.00	44.10	2	2,236	0.09%
2018/08/09	0	0.00	2	45.20	44.50	-2	2,221	-0.09%
2018/08/08	0	0.00	1	46.05	45.30	-1	2,197	-0.05%
2018/08/03	0	0.00	10	47.50	47.10	-10	2,126	-0.47%
2018/08/01	14	50.04	3	50.50	48.90	11	2,055	0.54%
2018/07/31	0	0.00	5	49.90	49.95	-5	1,935	-0.26%
2018/07/27	7	48.69	0	0.00	49.40	7	1,791	0.39%
2018/07/26	0	0.00	5	46.60	47.70	-5	1,646	-0.30%
2018/07/24	1	45.10	0	0.00	46.50	1	1,539	0.06%
2018/07/20	0	0.00	3	49.50	49.75	-3	1,436	-0.21%
2018/07/18	0	0.00	11	41.52	41.80	-11	1,202	-0.91%
2018/07/16	11	45.71	14	44.85	44.50	-3	1,106	-0.27%
2018/07/13	1	44.80	1	44.60	47.00	0	1,049	0.00%
2018/07/12	13	46.84	8	46.26	45.50	5	954	0.52%
2018/07/11	24	49.95	3	50.00	50.00	21	832	2.52%
2018/07/10	11	39.46	3	38.88	41.70	8	598	1.34%