昇陽半導體 (8028)-國泰-板橋券商分點個股進出

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
56.1
漲跌
▲2.1
漲幅
+3.89%
成交量
9,269張
產業
上市半導體類股
437人加入追蹤

立即追蹤
本地時間:14:30

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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/29	14	55.27	41.9	55.27	56.10	-27.9	1,904	-1.47%
2024/04/26	1	53.70	8	53.89	54.00	-7	1,781	-0.39%
2024/04/25	0.1	53.30	0.1	53.00	53.00	0	1,749	0.00%
2024/04/24	1	52.30	1	52.40	52.50	0	1,736	0.00%
2024/04/23	1.2	51.45	0	0.00	51.50	1.2	1,733	0.07%
2024/04/22	22	51.00	0	0.00	51.20	22	1,731	1.27%
2024/04/19	11	52.31	4.1	52.52	52.00	6.9	1,708	0.41%
2024/04/18	15	53.63	22.1	53.91	53.60	-7.1	1,668	-0.43%
2024/04/17	2	51.90	10	53.91	54.70	-8	1,607	-0.50%
2024/04/16	28.1	50.64	6	50.83	50.60	22.1	1,543	1.43%
2024/04/15	4	52.60	0.1	52.79	52.40	3.9	1,507	0.26%
2024/04/12	1	52.60	7	53.27	53.20	-6	1,494	-0.40%
2024/04/11	32.5	52.85	2	53.00	52.90	30.5	1,468	2.08%
2024/04/10	3	53.07	19	53.49	53.20	-16	1,453	-1.10%
2024/04/09	5	52.80	3.1	52.57	52.50	2	1,404	0.14%
2024/04/08	1	52.20	0	0.00	52.50	1	1,390	0.07%
2024/04/03	7.1	52.75	4	52.75	53.10	3.1	1,373	0.23%
2024/04/02	45.2	53.60	20	53.43	53.20	25.2	1,343	1.88%
2024/04/01	1.1	51.80	1.1	51.80	51.80	0	1,243	0.00%
2024/03/29	1	51.40	2	51.20	51.10	-1	1,263	-0.08%
2024/03/28	0	51.70	3.5	51.98	51.50	-3.5	1,258	-0.27%
2024/03/27	3	51.87	0	0.00	51.90	3	1,258	0.24%
2024/03/26	1	52.80	1	51.90	51.90	0	1,255	0.00%
2024/03/25	3.4	53.36	9.2	53.60	53.00	-5.8	1,245	-0.47%
2024/03/22	3	52.60	0	0.00	52.50	3	1,215	0.25%
2024/03/21	0.1	53.00	0.2	53.00	53.00	-0.1	1,217	-0.01%
2024/03/20	9	52.91	2.2	52.97	52.70	6.8	1,226	0.55%
2024/03/19	0	52.40	0.3	52.30	52.50	-0.3	1,208	-0.02%
2024/03/18	0	52.07	0.3	51.80	52.20	-0.3	1,202	-0.03%
2024/03/15	0.1	51.00	3.4	51.01	50.90	-3.4	1,204	-0.28%
2024/03/14	2	50.70	1	50.80	51.00	1	1,209	0.08%
2024/03/13	0.1	51.38	4.4	52.26	51.30	-4.3	1,215	-0.36%
2024/03/12	0	52.57	1.1	52.49	52.50	-1.1	1,222	-0.09%
2024/03/11	2.3	51.95	1	52.40	51.70	1.3	1,231	0.10%
2024/03/08	7	51.84	2.1	52.50	51.60	5	1,251	0.40%
2024/03/07	18.4	53.70	5.1	52.31	51.70	13.2	1,225	1.08%
2024/03/06	7	52.33	3	52.27	52.40	4	1,184	0.34%
2024/03/05	2	52.70	0.4	52.60	52.60	1.7	1,203	0.14%
2024/03/04	8.2	53.63	10	53.83	53.20	-1.8	1,222	-0.15%
2024/03/01	3.1	52.73	5.3	52.75	53.10	-2.2	1,213	-0.18%
2024/02/29	6	52.47	2	52.25	52.10	4	1,194	0.34%
2024/02/27	18	53.58	7	53.44	53.00	11	1,180	0.93%
2024/02/26	14.6	54.44	12.5	54.35	54.80	2.1	1,124	0.19%
2024/02/23	5.2	52.03	3	51.83	51.50	2.2	997	0.22%
2024/02/22	4.5	52.54	2	52.80	52.60	2.5	1,002	0.25%
2024/02/21	1.3	51.65	3	51.83	51.80	-1.7	985	-0.17%
2024/02/20	4	52.10	2	51.85	51.80	2	983	0.21%
2024/02/19	1.3	52.66	2.1	53.00	52.90	-0.8	970	-0.08%
2024/02/16	7	52.10	39	52.27	52.20	-32	943	-3.39%
2024/02/15	2	50.50	4.1	50.73	51.20	-2.1	919	-0.23%
2024/02/05	0	50.14	1	50.00	49.95	-1	909	-0.11%
2024/02/02	2	50.50	0.4	50.50	50.40	1.6	904	0.18%
2024/02/01	0	50.63	0	0.00	50.90	0	901	0.00%
2024/01/31	0.2	51.30	1	51.30	51.20	-0.8	905	-0.09%
2024/01/30	2.8	51.57	1	51.50	51.20	1.8	904	0.20%
2024/01/29	0	0.00	8	51.50	51.50	-8	904	-0.88%
2024/01/26	0.1	51.30	0	0.00	51.10	0.1	902	0.01%
2024/01/25	1	51.50	2	51.95	51.50	-1	909	-0.11%
2024/01/24	2	51.50	2	51.80	51.80	0	904	0.00%
2024/01/22	4	51.15	2	50.95	51.40	2	892	0.22%
2024/01/19	1	49.70	0	0.00	49.55	1	869	0.12%
2024/01/18	0.1	49.39	0	0.00	49.30	0.1	862	0.02%
2024/01/17	3.4	49.48	0	0.00	49.35	3.4	863	0.39%
2024/01/16	3	50.40	2	50.30	50.20	1	854	0.12%
2024/01/15	1	50.90	0	0.00	50.80	1	852	0.12%
2024/01/12	0	0.00	4	50.80	50.80	-4	865	-0.46%
2024/01/11	1	51.09	2	51.00	51.00	-1	882	-0.11%
2024/01/10	1.6	50.34	0.2	50.40	50.10	1.4	893	0.15%
2024/01/09	0.1	50.80	23	50.60	50.50	-23	891	-2.57%
2024/01/04	2	51.10	0	0.00	50.80	2	899	0.22%
2024/01/03	1.2	51.14	3	51.17	51.10	-1.8	900	-0.20%
2024/01/02	2.2	51.53	2	51.60	51.60	0.2	900	0.02%
2023/12/28	0.1	52.50	1	52.50	52.10	-0.9	908	-0.10%
2023/12/27	0.1	52.70	0	0.00	52.20	0.1	911	0.01%
2023/12/26	7.2	53.26	4.1	52.96	52.80	3.1	908	0.34%
2023/12/25	1	52.50	0	0.00	52.50	1	882	0.11%
2023/12/22	2.1	52.70	0	0.00	52.20	2.1	892	0.23%
2023/12/21	0	0.00	7	52.01	52.30	-7	889	-0.79%
2023/12/20	0	52.11	1	51.80	51.80	-1	897	-0.11%
2023/12/19	1	51.30	1	51.70	52.00	0	890	0.00%
2023/12/18	1	52.00	1.1	52.03	52.10	-0.1	912	-0.01%
2023/12/15	0	0.00	1.4	52.20	52.10	-1.4	917	-0.15%
2023/12/14	3.4	51.60	4	51.55	51.50	-0.6	902	-0.06%
2023/12/13	5	50.70	4	50.90	50.70	1	904	0.11%
2023/12/12	1	50.50	6	51.02	50.60	-5	902	-0.55%
2023/12/11	3	50.67	1	50.70	50.50	2	910	0.22%
2023/12/08	5	50.76	2	51.00	50.60	3	908	0.33%
2023/12/07	3.1	50.60	13.5	50.87	50.70	-10.5	893	-1.18%
2023/12/06	0.3	51.84	13	51.71	51.70	-12.8	877	-1.45%
2023/12/05	34	52.43	1	52.00	52.40	33	870	3.79%
2023/12/01	4.1	52.63	5	52.50	52.60	-1	876	-0.11%
2023/11/30	5.5	53.30	2	53.20	53.30	3.5	871	0.40%
2023/11/29	8.3	52.62	8	52.65	53.00	0.3	845	0.04%
2023/11/28	15.2	52.19	8	52.01	51.70	7.2	820	0.88%
2023/11/24	1.1	52.42	0	0.00	52.40	1.1	791	0.14%
2023/11/22	9	52.77	1	52.80	53.00	8	785	1.02%
2023/11/21	4	53.00	4	53.10	53.10	0	777	0.00%
2023/11/20	8	51.66	0	0.00	51.70	8	758	1.06%
2023/11/17	0.6	51.90	7	51.83	51.80	-6.5	753	-0.86%
2023/11/16	0.2	51.40	0	0.00	51.60	0.2	754	0.03%
2023/11/14	2	51.25	0	0.00	51.10	2	757	0.26%
2023/11/13	0	0.00	3	50.80	51.10	-3	761	-0.39%
2023/11/07	1	51.00	0.1	51.40	51.20	1	793	0.12%
2023/11/06	0	0.00	6	52.02	51.70	-6	833	-0.72%
2023/11/03	0	0.00	5	50.80	50.80	-5	847	-0.59%
2023/11/02	0	50.10	2	50.20	50.40	-2	868	-0.23%
2023/11/01	0	0.00	1	49.00	49.05	-1	906	-0.11%
2023/10/31	1	48.81	0	0.00	48.80	1	963	0.11%
2023/10/27	1	50.00	7	50.16	49.95	-6	1,016	-0.59%
2023/10/26	1	50.61	0	50.80	50.40	1	1,064	0.09%
2023/10/25	0	0.00	6	51.05	51.20	-6	1,128	-0.53%
2023/10/24	0	50.40	0	0.00	50.40	0	1,300	0.00%
2023/10/23	3	50.07	0	0.00	49.95	3	1,405	0.21%
2023/10/20	5.1	49.68	2	49.90	49.70	3.1	1,431	0.21%
2023/10/19	7.1	50.47	2	50.75	50.90	5.1	1,460	0.35%
2023/10/18	4	50.38	2	52.50	52.50	2	1,472	0.14%
2023/10/17	0	51.30	0	0.00	51.00	0	1,477	0.00%
2023/10/16	2	51.05	1	51.10	51.20	1	1,510	0.07%
2023/10/13	0	0.00	10	52.20	52.30	-10	1,595	-0.63%
2023/10/12	0	0.00	2	52.40	52.70	-2	1,692	-0.12%
2023/10/11	1	52.20	0	0.00	52.20	1	1,869	0.05%
2023/10/06	0	0.00	1	52.20	52.30	-1	2,002	-0.05%
2023/10/05	0	0.00	3	51.70	51.70	-3	2,078	-0.14%
2023/10/04	2.1	50.91	1	50.70	51.20	1.1	2,150	0.05%
2023/10/03	3.2	52.11	0	0.00	52.10	3.2	2,184	0.14%
2023/10/02	12	52.60	2	52.75	52.80	10	2,207	0.45%
2023/09/28	2	52.35	8	52.56	52.50	-6	2,215	-0.27%
2023/09/27	4.2	52.19	0	0.00	52.10	4.2	2,243	0.18%
2023/09/26	1	53.00	7	53.10	53.00	-6	2,281	-0.26%
2023/09/25	2.1	53.26	2	53.55	53.50	0.1	2,290	0.00%
2023/09/22	3	52.60	0	0.00	52.80	3	2,280	0.13%
2023/09/21	6.3	52.60	0	0.00	52.60	6.3	2,284	0.27%
2023/09/20	2.2	54.75	1	54.80	54.20	1.2	2,263	0.05%
2023/09/19	1	55.40	0	0.00	55.30	1	2,263	0.04%
2023/09/18	1.1	55.82	1	55.30	55.60	0.1	2,284	0.00%
2023/09/15	1.2	56.31	1.1	56.21	56.40	0.1	2,278	0.00%
2023/09/14	0	0.00	3	56.33	56.50	-3	2,294	-0.13%
2023/09/13	0	0.00	4	54.98	55.00	-4	2,305	-0.17%
2023/09/11	3.1	54.07	3	53.90	53.90	0.1	2,559	0.00%
2023/09/08	3	54.53	0	0.00	54.50	3	2,633	0.11%
2023/09/07	1.1	55.22	4	55.23	55.20	-2.9	2,834	-0.10%
2023/09/06	14.3	55.21	5	54.90	55.20	9.3	2,851	0.32%
2023/09/05	2.1	56.85	2	57.00	56.90	0.1	2,879	0.00%
2023/09/04	0	56.70	0	0.00	56.80	0	2,930	0.00%
2023/09/01	4	56.58	1	56.80	56.70	3	2,990	0.10%
2023/08/30	0	0.00	1	56.70	56.30	-1	3,132	-0.03%
2023/08/25	0	0.00	2	55.75	55.70	-2	3,156	-0.06%
2023/08/24	1	56.30	11	57.03	56.40	-10	3,163	-0.32%
2023/08/23	15	55.90	19	55.98	55.70	-4	3,176	-0.13%
2023/08/22	1.1	55.80	0	0.00	55.50	1.1	3,232	0.03%
2023/08/21	0	0.00	2	56.00	56.00	-2	3,239	-0.06%
2023/08/18	2.1	55.67	5	55.82	55.40	-2.9	3,236	-0.09%
2023/08/17	5	55.70	2	56.05	56.20	3	3,233	0.09%
2023/08/16	11	54.95	2.2	54.48	55.40	8.8	3,232	0.27%
2023/08/15	0	0.00	0.1	55.40	55.10	-0.1	3,228	0.00%
2023/08/14	1.2	55.49	16.2	54.47	54.30	-15	3,226	-0.46%
2023/08/11	2	56.20	5	56.28	56.30	-3	3,214	-0.09%
2023/08/10	9.1	55.85	2.2	56.02	56.10	6.9	3,214	0.21%
2023/08/09	4	57.38	0	57.30	57.10	4	3,175	0.13%
2023/08/08	13	57.48	9	57.56	57.40	4	3,159	0.13%
2023/08/07	17.1	57.12	4	57.20	58.10	13.1	3,147	0.42%
2023/08/04	13.1	58.53	6	58.58	58.30	7.1	3,099	0.23%
2023/08/02	5	60.50	6	60.20	59.80	-1	3,046	-0.03%
2023/08/01	25	60.79	19.4	60.69	60.70	5.6	3,018	0.18%
2023/07/31	5	62.30	8.3	61.78	61.00	-3.3	2,987	-0.11%
2023/07/28	18.5	63.06	3.1	62.40	62.50	15.4	2,941	0.52%
2023/07/27	26.4	63.49	27.4	63.58	63.50	-1	2,880	-0.04%
2023/07/26	28	62.92	37	62.73	62.50	-9	2,717	-0.33%
2023/07/25	1	60.80	4	61.23	61.60	-3	2,619	-0.11%
2023/07/24	6.1	60.10	4.1	59.99	59.60	2	2,601	0.08%
2023/07/21	1	60.90	6	61.23	61.70	-5	2,578	-0.20%
2023/07/20	1	62.40	1	62.19	62.40	0	2,575	0.00%
2023/07/19	6	62.12	8.2	62.39	61.50	-2.2	2,567	-0.09%
2023/07/18	19.5	61.81	17.7	61.84	61.10	1.8	2,588	0.07%
2023/07/17	6.3	63.73	14.1	63.56	63.70	-7.8	2,528	-0.31%
2023/07/14	35.1	63.65	50	63.90	64.60	-14.9	2,461	-0.60%
2023/07/13	73.4	62.75	74	62.69	61.50	-0.6	2,316	-0.03%
2023/07/12	32.1	62.71	43	62.61	62.30	-10.9	2,218	-0.49%
2023/07/11	15	62.46	16.4	62.67	62.30	-1.4	2,204	-0.06%
2023/07/10	23	62.00	21	61.77	60.70	2	2,166	0.09%
2023/07/07	6	60.00	5.2	60.08	61.00	0.8	2,183	0.04%
2023/07/06	3	60.53	3	60.97	60.50	0	2,212	0.00%
2023/07/05	14.1	61.28	7	61.50	60.60	7.1	2,375	0.30%
2023/07/04	18	62.52	17.1	62.02	62.10	0.9	2,629	0.03%
2023/07/03	3	60.67	1	61.10	61.40	2	2,750	0.07%
2023/06/30	2	60.00	1	60.30	60.10	1	2,905	0.03%
2023/06/29	10.1	59.96	1	59.91	59.80	9.1	2,972	0.31%
2023/06/28	0	60.10	3.1	60.17	60.00	-3.1	2,986	-0.10%
2023/06/27	3.1	59.77	6	59.60	59.50	-2.9	3,000	-0.10%
2023/06/26	4	60.40	2	61.50	60.30	2	3,026	0.07%
2023/06/21	1	61.40	3	61.20	61.60	-2	3,012	-0.07%
2023/06/20	4	61.67	1.1	61.68	61.40	2.9	3,038	0.10%
2023/06/19	11	62.16	8.2	62.01	61.80	2.8	3,077	0.09%
2023/06/16	29.1	63.37	21.1	63.00	62.70	8.1	3,065	0.26%
2023/06/15	63.9	64.13	47	63.78	63.60	16.9	3,029	0.56%
2023/06/14	43.1	62.57	15.1	62.65	62.60	28	2,849	0.98%
2023/06/13	45	62.87	77.1	63.18	63.10	-32.1	2,779	-1.15%
2023/06/12	3	60.80	1	60.80	60.20	2	2,573	0.08%
2023/06/09	1	61.60	2	61.30	61.40	-1	2,556	-0.04%
2023/06/08	42.3	60.65	26	60.03	59.90	16.3	2,505	0.65%
2023/06/07	10	61.65	22.2	61.35	61.70	-12.2	2,473	-0.49%
2023/06/06	10	62.39	10.2	62.67	61.30	-0.2	2,440	-0.01%
2023/06/05	4	60.95	0	60.80	60.70	4	2,352	0.17%
2023/06/02	13	60.30	6	60.22	60.30	7	2,353	0.30%
2023/06/01	0.2	59.70	0	0.00	60.20	0.2	2,355	0.01%
2023/05/31	1	59.50	1	59.61	59.70	0	2,353	0.00%
2023/05/30	0	0.00	2	58.95	58.90	-2	2,352	-0.09%
2023/05/29	10	59.54	14	59.96	59.90	-4	2,370	-0.17%
2023/05/26	25.1	59.98	16.1	59.87	58.70	9	2,372	0.38%
2023/05/25	2	58.70	6	58.15	58.70	-4	2,320	-0.17%
2023/05/24	0	0.00	0	58.00	57.80	0	2,329	0.00%
2023/05/23	0.1	57.80	6	57.73	57.70	-5.9	2,344	-0.25%
2023/05/22	0.1	57.60	2	57.65	57.70	-1.9	2,352	-0.08%
2023/05/19	1	58.19	1	58.30	57.50	0	2,359	0.00%
2023/05/18	0	0.00	1	57.70	57.60	-1	2,382	-0.04%
2023/05/17	2.1	57.26	1	57.50	57.50	1.1	2,400	0.05%
2023/05/16	2	56.50	1	57.20	56.80	1	2,400	0.04%
2023/05/15	0.3	56.31	0	57.37	56.40	0.3	2,397	0.01%
2023/05/12	0	0.00	0	56.31	56.50	0	2,416	0.00%
2023/05/11	2.2	56.40	7	55.90	55.90	-4.8	2,433	-0.20%
2023/05/10	0	57.00	0	0.00	57.20	0	2,446	0.00%
2023/05/09	0	57.60	0	0.00	56.80	0	2,464	0.00%
2023/05/08	3.1	57.94	4	57.93	57.70	-0.9	2,472	-0.04%
2023/05/04	4	57.60	2.5	57.62	57.50	1.5	2,539	0.06%
2023/05/03	0	0.00	1	58.20	57.90	-1	2,589	-0.04%
2023/05/02	12	58.12	2	58.20	58.50	10	2,611	0.38%
2023/04/28	1	57.30	0	0.00	57.30	1	2,637	0.04%
2023/04/27	8	56.58	4	56.73	56.60	4	2,637	0.15%
2023/04/26	6	55.85	4	55.60	56.50	2	2,637	0.08%
2023/04/25	8	56.91	6	56.25	56.40	2	2,683	0.07%
2023/04/24	7	57.64	7	57.81	57.90	0	2,671	0.00%
2023/04/21	6	59.00	4	58.48	57.90	2	2,680	0.07%
2023/04/20	5.1	59.37	8	58.90	58.60	-2.9	2,732	-0.11%
2023/04/19	1.1	60.73	7.2	60.24	59.70	-6.1	2,712	-0.22%
2023/04/18	4	61.20	3.1	60.84	60.50	0.9	2,694	0.03%
2023/04/17	2	61.90	3	61.80	61.70	-1	2,686	-0.04%
2023/04/14	3.1	61.36	14	61.19	62.20	-10.9	2,659	-0.41%
2023/04/13	10.1	61.76	11	61.52	61.40	-0.9	2,611	-0.04%
2023/04/12	9	61.87	10.8	61.82	62.40	-1.8	2,608	-0.07%
2023/04/11	29.6	62.90	26.1	62.74	62.70	3.5	2,567	0.14%
2023/04/10	19.6	63.32	29	63.49	63.10	-9.4	2,529	-0.37%
2023/04/07	67.7	63.91	72	63.75	64.10	-4.3	2,376	-0.18%
2023/04/06	28.6	61.95	41	61.87	62.30	-12.4	2,106	-0.59%
2023/03/31	36.2	60.84	22.1	60.94	61.80	14.1	1,966	0.71%
2023/03/30	8.1	59.80	14	59.61	60.00	-5.9	1,858	-0.32%
2023/03/29	12.1	57.66	7	57.89	57.40	5.1	1,836	0.28%
2023/03/28	11	58.48	1	58.30	58.30	10	1,901	0.53%
2023/03/27	16.2	59.99	21	59.81	59.60	-4.8	1,920	-0.25%
2023/03/24	0	0.00	0	59.21	59.10	0	1,936	0.00%
2023/03/23	1	59.40	3	59.60	59.50	-2	2,065	-0.10%
2023/03/22	24.3	59.52	7	59.54	59.20	17.3	2,227	0.78%
2023/03/21	8	58.74	16	58.83	58.80	-8	2,304	-0.35%
2023/03/20	19	58.93	5.2	58.64	58.50	13.8	2,330	0.59%
2023/03/17	10	58.04	7	57.81	58.00	3	2,435	0.12%
2023/03/16	2	56.70	6	56.93	56.70	-4	2,529	-0.16%
2023/03/15	10	58.30	2	58.20	57.80	8	2,675	0.30%
2023/03/14	10	58.00	0.7	57.44	57.60	9.3	3,057	0.31%
2023/03/13	3	57.17	4	57.33	57.60	-1	3,461	-0.03%
2023/03/10	3.1	57.23	6	57.60	56.80	-2.9	3,538	-0.08%
2023/03/09	5.2	58.50	0.5	58.70	58.30	4.7	3,614	0.13%
2023/03/08	3	58.47	44.1	58.78	59.10	-41.1	3,615	-1.14%
2023/03/07	2	58.20	15	58.25	58.20	-13	3,604	-0.36%
2023/03/06	1	57.40	10.1	57.42	57.70	-9.1	3,609	-0.25%
2023/03/03	0	0.00	1	56.70	56.80	-1	3,615	-0.03%
2023/03/02	16	56.13	6	56.23	56.30	10	3,633	0.28%
2023/03/01	12.1	55.78	0	0.00	55.90	12.1	3,659	0.33%
2023/02/24	27.1	56.76	4	56.60	56.60	23.1	3,676	0.63%
2023/02/23	2	57.60	1	57.70	57.50	1	3,691	0.03%
2023/02/22	1.1	57.42	19	57.44	57.30	-17.9	3,782	-0.47%
2023/02/21	3	58.53	4	58.35	58.60	-1	3,924	-0.03%
2023/02/20	9	57.63	2.3	57.62	58.10	6.7	4,138	0.16%
2023/02/17	9.2	57.35	0	0.00	57.20	9.2	4,359	0.21%
2023/02/16	9.5	57.47	17	56.89	57.80	-7.5	4,429	-0.17%
2023/02/15	18	57.38	3	57.10	57.10	15	4,540	0.33%
2023/02/14	8.1	58.66	1.2	58.57	58.30	6.9	4,547	0.15%
2023/02/13	12.1	58.63	6	58.70	58.50	6.1	4,601	0.13%
2023/02/10	7	58.71	1.1	58.34	58.40	5.9	4,685	0.13%
2023/02/09	14	59.64	1.3	59.74	59.40	12.8	4,749	0.27%
2023/02/08	3	60.17	18	60.00	60.10	-15	4,798	-0.31%
2023/02/07	7	59.69	11	58.87	59.80	-4	4,804	-0.08%
2023/02/06	12	58.72	1.1	58.72	58.60	10.9	4,819	0.23%
2023/02/03	2.1	60.02	34	60.16	59.50	-31.9	4,834	-0.66%
2023/02/02	6.1	60.27	6	60.48	60.40	0.1	4,846	0.00%
2023/02/01	8.7	59.66	5.1	59.60	59.60	3.6	4,895	0.07%
2023/01/31	20.1	58.82	3.2	58.83	59.10	16.9	4,984	0.34%
2023/01/30	8.2	58.65	9	58.48	58.80	-0.8	5,037	-0.02%
2023/01/17	4	57.18	3	57.07	57.00	1	5,154	0.02%
2023/01/16	8	57.14	14	56.68	57.00	-6	5,244	-0.11%
2023/01/13	34	58.26	27	58.28	57.20	7	5,306	0.13%
2023/01/12	4	57.65	1	57.60	57.30	3	5,512	0.05%
2023/01/11	6	58.35	7	58.00	57.80	-1	5,721	-0.02%
2023/01/10	38.1	58.52	37	58.61	58.00	1.1	5,901	0.02%
2023/01/09	7	56.99	12	57.13	57.10	-5	5,844	-0.09%
2023/01/06	13.1	56.34	22	56.33	56.30	-8.9	5,879	-0.15%
2023/01/05	20.2	57.27	7	56.50	56.20	13.2	5,933	0.22%
2023/01/04	7	57.23	1	57.10	57.00	6	5,966	0.10%
2023/01/03	7	56.42	9	56.48	57.00	-2	6,006	-0.03%
2022/12/30	14	57.27	12	56.81	56.30	2	6,038	0.03%
2022/12/29	11	55.42	9	55.70	56.20	2	6,080	0.03%
2022/12/28	7	57.53	5	56.50	56.20	2	6,134	0.03%
2022/12/27	9	58.21	14	58.36	58.10	-5	6,145	-0.08%
2022/12/26	5	57.44	9	57.09	57.10	-4	6,150	-0.06%
2022/12/23	8	57.61	23	58.05	57.50	-15	6,178	-0.24%
2022/12/22	34	60.44	40	60.12	59.20	-6	6,195	-0.10%
2022/12/21	21.5	59.41	15.1	59.31	58.90	6.4	6,212	0.10%
2022/12/20	36	59.98	21	60.35	58.60	15	6,247	0.24%
2022/12/19	31	60.99	29	60.83	60.50	2	6,242	0.03%
2022/12/16	10	60.66	15	60.83	60.80	-5	6,246	-0.08%
2022/12/15	55	62.34	33.2	61.99	61.80	21.8	6,224	0.35%
2022/12/14	75	62.30	66	62.57	62.90	9	6,129	0.15%
2022/12/13	41.2	61.31	21	61.60	61.10	20.2	5,947	0.34%
2022/12/12	16	59.80	13	59.95	60.00	3	5,833	0.05%
2022/12/09	21	60.37	34	60.56	60.20	-13	5,812	-0.22%
2022/12/08	30	58.71	45.1	58.66	59.30	-15.1	5,715	-0.26%
2022/12/07	64.1	59.92	56	59.54	58.20	8.1	5,637	0.14%
2022/12/06	165.1	62.55	83	62.61	61.30	82.1	5,547	1.48%	大買/
2022/12/05	119.2	61.87	158.2	62.27	63.90	-39.1	5,209	-0.75%	大買/大賣/
2022/12/02	42.3	57.63	34.1	57.98	58.10	8.2	4,856	0.17%
2022/12/01	21	56.91	9	57.06	56.50	12	4,871	0.25%
2022/11/30	5.2	55.25	6	55.23	55.80	-0.9	4,902	-0.02%
2022/11/29	2.2	54.59	8	54.68	55.20	-5.8	4,936	-0.12%
2022/11/28	3	53.73	4	54.15	54.00	-1	4,952	-0.02%
2022/11/25	21	54.80	10	54.50	54.10	11	4,984	0.22%
2022/11/24	15	54.59	2	54.90	54.90	13	5,065	0.26%
2022/11/23	0	0.00	9	54.91	54.40	-9	5,081	-0.18%
2022/11/22	5.1	54.97	5	54.68	54.50	0.1	5,155	0.00%
2022/11/21	1	55.50	4.3	56.05	55.50	-3.3	5,267	-0.06%
2022/11/18	30	58.03	36.1	57.03	56.70	-6.1	5,452	-0.11%
2022/11/17	58.1	58.53	71	58.60	58.50	-12.9	5,424	-0.24%
2022/11/16	56	57.98	54	57.78	58.20	2	5,389	0.04%
2022/11/15	42.1	57.09	48	57.04	57.10	-5.9	5,330	-0.11%
2022/11/14	17.2	55.28	19	55.25	55.60	-1.8	5,891	-0.03%
2022/11/11	19.1	54.32	22	54.03	54.50	-2.9	6,061	-0.05%
2022/11/10	6	52.58	10	52.58	52.40	-4	6,202	-0.06%
2022/11/09	14.7	53.09	17	53.11	53.10	-2.4	6,539	-0.04%
2022/11/08	31	53.42	20	52.93	52.30	11	6,793	0.16%
2022/11/07	24.1	52.82	22	52.94	52.60	2	6,850	0.03%
2022/11/04	11	51.15	9.1	52.17	52.60	1.9	6,993	0.03%
2022/11/03	9	51.10	12	51.33	51.60	-3	7,095	-0.04%
2022/11/02	9	51.32	6	51.30	51.30	3	7,254	0.04%
2022/11/01	10	50.52	31	50.67	50.70	-21	7,761	-0.27%
2022/10/31	1	50.00	15.1	50.01	49.80	-14.1	8,098	-0.17%
2022/10/28	23	50.42	20	49.87	49.50	3	8,474	0.04%
2022/10/27	39	52.50	46	52.67	52.50	-7	8,667	-0.08%
2022/10/26	28	51.19	27	51.33	51.40	1	8,628	0.01%
2022/10/25	43	51.72	41	51.65	51.10	2	8,636	0.02%
2022/10/24	19	51.21	22	51.21	50.80	-3	8,559	-0.03%
2022/10/21	29	50.57	26.4	50.40	50.10	2.6	8,563	0.03%
2022/10/20	108.5	51.59	64.1	51.41	50.80	44.3	8,566	0.52%	大買/
2022/10/19	28	51.22	19	51.18	51.60	9	8,356	0.11%
2022/10/18	27	49.39	21	49.68	49.90	6	8,178	0.07%
2022/10/17	20	47.20	21.1	47.73	48.40	-1.1	8,043	-0.01%
2022/10/14	23	48.86	23	49.03	48.95	0	8,153	0.00%
2022/10/13	28	48.96	42	47.23	46.60	-14	8,311	-0.17%
2022/10/12	33	49.78	31	49.94	50.10	2	8,592	0.02%
2022/10/11	24.1	50.88	23.3	50.30	50.10	0.8	8,908	0.01%
2022/10/07	21	54.30	22	53.62	53.40	-1	9,404	-0.01%
2022/10/06	24	55.42	22	55.27	55.30	2	9,586	0.02%
2022/10/05	24	55.60	19	54.82	54.20	5	9,688	0.05%
2022/10/04	19	54.72	19	54.75	55.20	0	9,708	0.00%
2022/10/03	20	53.70	12	52.94	53.00	8	9,821	0.08%
2022/09/30	19	53.03	18	53.88	54.40	1	9,874	0.01%
2022/09/29	19	53.98	21	54.12	53.60	-2	9,945	-0.02%
2022/09/28	20	54.90	25.1	53.42	52.70	-5	10,045	-0.05%
2022/09/27	13	56.50	14	56.20	56.30	-1	10,060	-0.01%
2022/09/26	15	58.52	29	57.13	56.20	-14	10,088	-0.14%
2022/09/23	22	61.15	23	60.31	60.30	-1	10,192	-0.01%
2022/09/22	9	61.48	9	62.03	62.20	0	10,330	0.00%
2022/09/21	28	62.64	25	62.24	62.20	3	10,641	0.03%
2022/09/20	8	64.26	11	64.30	64.30	-3	11,062	-0.03%
2022/09/19	15	63.58	10	63.30	63.30	5	11,353	0.04%
2022/09/16	10	64.17	9	64.03	63.90	1	11,420	0.01%
2022/09/15	15.2	65.93	13.2	65.16	65.00	2	11,493	0.02%
2022/09/14	16	65.31	15	65.69	65.80	1	11,567	0.01%
2022/09/13	26	67.40	13	67.18	66.80	13	11,650	0.11%
2022/09/12	14	66.06	15	66.06	66.30	-1	11,760	-0.01%
2022/09/08	15	64.18	11	64.23	64.30	4	11,899	0.03%
2022/09/07	26	63.61	19	63.37	63.20	7	12,438	0.06%
2022/09/06	39	68.12	40.1	66.84	65.70	-1.1	12,510	-0.01%
2022/09/05	23	67.98	23.2	66.90	66.80	-0.2	12,612	0.00%
2022/09/02	15	68.73	17	68.79	68.50	-2	12,673	-0.02%
2022/09/01	45	69.08	27.2	68.55	68.30	17.8	12,811	0.14%
2022/08/31	25.3	69.46	21.2	70.34	70.20	4	13,111	0.03%
2022/08/30	11	70.24	11.3	70.30	70.00	-0.3	13,538	0.00%
2022/08/29	21	69.79	16.3	69.74	69.60	4.8	13,890	0.03%
2022/08/26	24	73.61	26.3	73.36	72.20	-2.3	13,913	-0.02%
2022/08/25	43	72.71	54	72.76	72.20	-11	13,962	-0.08%
2022/08/24	17.1	70.46	30.2	70.69	70.90	-13.2	13,922	-0.09%
2022/08/23	35.2	69.89	44	69.90	70.60	-8.9	14,184	-0.06%
2022/08/22	35.3	70.59	41.1	70.44	70.20	-5.7	14,231	-0.04%
2022/08/19	229.1	74.75	175.2	74.21	71.30	53.9	14,504	0.37%	大買/大賣/
2022/08/18	68	70.97	76.1	71.50	72.50	-8.1	14,848	-0.05%
2022/08/17	81	69.77	70.2	69.67	69.40	10.9	14,996	0.07%
2022/08/16	98	73.18	112.5	72.85	72.50	-14.5	14,797	-0.10%	大賣/
2022/08/15	46.5	70.55	53	70.92	69.80	-6.5	14,531	-0.04%
2022/08/12	53.2	68.93	46	69.15	68.60	7.2	14,503	0.05%
2022/08/11	48.1	68.01	73.3	68.10	68.60	-25.3	14,578	-0.17%
2022/08/10	47	66.76	49.1	66.72	65.80	-2.1	14,445	-0.01%
2022/08/09	75	69.31	70	69.00	68.30	5	14,327	0.03%
2022/08/08	124	68.42	127.2	68.65	69.40	-3.2	14,183	-0.02%	大買/大賣/
2022/08/05	138	67.80	125.3	67.84	68.00	12.7	13,670	0.09%	大買/大賣/
2022/08/04	135.2	66.53	151.8	66.24	66.70	-16.6	13,321	-0.12%	大買/大賣/
2022/08/03	104.9	64.48	90.1	63.89	63.40	14.8	12,921	0.11%	大買/
2022/08/02	30.7	64.15	22	64.31	65.20	8.7	12,660	0.07%
2022/08/01	25.4	64.88	18.3	64.83	65.20	7.2	12,582	0.06%
2022/07/29	17	63.56	15	63.93	63.70	2	12,519	0.02%
2022/07/28	22.5	64.01	16	63.71	63.40	6.5	12,481	0.05%
2022/07/27	8	63.25	11.2	63.77	64.70	-3.2	12,393	-0.03%
2022/07/26	12	63.97	6	64.27	63.60	6	12,340	0.05%
2022/07/25	6	64.82	6	64.67	65.00	0	12,336	0.00%
2022/07/22	18	65.39	10	65.25	64.80	8	12,319	0.06%
2022/07/21	12	65.05	13	64.72	64.50	-1	12,297	-0.01%
2022/07/20	23	68.63	21	68.60	67.70	2	12,165	0.02%
2022/07/19	72.1	71.77	72.3	70.35	68.20	-0.1	12,041	0.00%
2022/07/18	57.2	73.95	60.1	73.99	73.10	-2.9	11,810	-0.02%
2022/07/15	145.1	70.16	188.3	71.01	73.10	-43.2	11,576	-0.37%	大買/大賣/
2022/07/14	83.1	65.06	69	65.44	66.50	14	11,220	0.13%
2022/07/13	43.1	62.77	49	62.90	63.20	-5.9	11,038	-0.05%
2022/07/12	24.1	58.90	26	59.06	59.40	-1.9	10,898	-0.02%
2022/07/11	50	58.66	40	58.69	59.40	10	10,872	0.09%
2022/07/08	19	56.61	20	56.63	56.30	-1	10,833	-0.01%
2022/07/07	27	55.07	21	55.03	55.60	6	10,796	0.06%
2022/07/06	16	55.81	16	54.91	53.90	0	10,715	0.00%
2022/07/05	12	57.95	12	57.67	58.40	0	10,618	0.00%
2022/07/04	29	58.42	30	58.38	56.80	-1	10,582	-0.01%
2022/07/01	70	62.23	70.1	61.80	59.40	-0.1	10,631	0.00%
2022/06/30	67	64.87	59	64.83	63.30	8	10,584	0.08%
2022/06/29	111	68.52	122	67.51	66.50	-11	10,453	-0.11%	大買/大賣/
2022/06/28	151	70.46	95	70.66	71.40	56	10,183	0.55%	大買/
2022/06/27	61.1	67.93	78.2	68.23	69.90	-17.2	9,902	-0.17%
2022/06/24	18	64.13	30	64.79	63.60	-12	9,732	-0.12%
2022/06/23	6	63.03	10	63.19	63.10	-4	9,877	-0.04%
2022/06/22	18.1	62.51	16	63.15	62.00	2.1	10,135	0.02%
2022/06/21	41.3	62.83	60	63.84	64.40	-18.7	10,441	-0.18%
2022/06/20	32	62.96	19	62.56	61.60	13	10,524	0.12%
2022/06/17	23.1	64.90	43.2	64.81	65.80	-20.1	10,362	-0.19%
2022/06/16	180.7	68.52	167	67.85	64.30	13.7	10,177	0.13%	大買/大賣/
2022/06/15	43	67.46	37	67.71	67.00	6	9,586	0.06%
2022/06/14	41	65.91	46.1	65.71	67.60	-5.1	9,460	-0.05%
2022/06/13	29	65.25	33.3	65.43	65.10	-4.3	9,228	-0.05%
2022/06/10	62.3	67.17	58	67.26	67.10	4.3	9,109	0.05%
2022/06/09	50	67.41	91.4	67.28	68.40	-41.4	8,926	-0.46%
2022/06/08	201	66.51	204.8	66.41	66.00	-3.8	8,562	-0.04%	大買/大賣/
2022/06/07	131	64.59	173.1	64.90	65.50	-42.1	8,035	-0.52%	大買/大賣/
2022/06/06	32.2	62.15	23	61.50	61.20	9.2	7,640	0.12%
2022/06/02	27	63.92	34.5	63.99	63.70	-7.5	7,519	-0.10%
2022/06/01	34.1	62.62	38	62.39	63.10	-4	7,329	-0.05%
2022/05/31	75.7	61.96	70	61.93	61.60	5.7	7,145	0.08%
2022/05/30	72.3	64.73	50	64.39	63.70	22.3	6,817	0.33%
2022/05/27	128	65.22	96	65.47	64.60	32	6,655	0.48%	大買/
2022/05/26	191	67.46	174.1	67.25	65.30	16.9	6,233	0.27%	大買/大賣/
2022/05/25	68	64.19	120.8	64.90	66.20	-52.8	5,104	-1.04%	大賣/
2022/05/24	18	60.90	13	60.99	60.20	5	4,716	0.11%
2022/05/23	25	61.62	18	60.86	60.70	7	4,638	0.15%
2022/05/20	32.4	60.76	57.1	60.60	60.50	-24.7	4,546	-0.54%
2022/05/19	60.7	59.46	42.4	59.49	60.10	18.3	4,270	0.43%
2022/05/18	2.1	56.96	5	56.80	57.70	-2.9	4,055	-0.07%
2022/05/17	1	56.10	2	55.15	56.10	-1	4,013	-0.02%
2022/05/16	4	54.40	9	54.32	53.70	-5	4,025	-0.12%
2022/05/13	5	53.50	0.1	53.50	53.30	5	3,986	0.12%
2022/05/12	2	52.80	1	52.50	51.50	1	3,966	0.03%
2022/05/11	1	53.50	0	0.00	52.50	1	3,955	0.03%
2022/05/10	0	0.00	1	52.70	53.00	-1	3,966	-0.03%
2022/05/09	1	52.20	4	52.25	52.00	-3	3,984	-0.08%
2022/05/05	4	55.63	4	55.30	55.50	0	3,934	0.00%
2022/05/04	5	54.78	3	55.50	54.90	2	3,901	0.05%
2022/05/03	3	56.50	0	0.00	55.40	3	3,900	0.08%
2022/04/29	3	55.73	3	56.13	55.50	0	3,892	0.00%
2022/04/28	1	52.60	5.4	54.33	54.30	-4.4	3,846	-0.11%
2022/04/27	5.1	51.83	9	52.12	52.60	-3.9	3,823	-0.10%
2022/04/26	2	54.00	4	53.98	53.70	-2	3,783	-0.05%
2022/04/25	9	55.07	15	55.47	53.70	-6	3,763	-0.16%
2022/04/22	23.3	59.59	27	59.24	58.60	-3.7	3,698	-0.10%
2022/04/21	46.1	60.05	26.1	60.11	60.30	20	3,602	0.55%
2022/04/20	29	58.96	34	59.39	59.20	-5	3,473	-0.14%
2022/04/19	7	56.14	3.1	56.38	56.40	3.9	3,318	0.12%
2022/04/18	1	55.10	3	55.10	54.80	-2	3,298	-0.06%
2022/04/15	7	55.50	20.1	55.25	55.50	-13.1	3,293	-0.40%
2022/04/14	31	57.22	17	56.89	57.80	14	3,281	0.43%
2022/04/13	9.1	56.13	16	56.20	56.10	-7	3,256	-0.21%
2022/04/12	2.1	55.70	16	55.48	55.00	-13.9	3,275	-0.42%
2022/04/11	1.1	55.90	2	55.85	56.10	-1	3,313	-0.03%
2022/04/08	7.7	57.32	16.2	57.06	57.50	-8.5	3,435	-0.25%
2022/04/07	26	58.25	7.1	58.31	55.90	18.9	3,987	0.47%
2022/04/06	11	60.23	40.5	60.46	60.80	-29.5	4,099	-0.72%
2022/04/01	6.5	58.04	9	58.93	59.00	-2.5	4,078	-0.06%
2022/03/31	6.3	58.90	6	59.12	58.90	0.3	4,056	0.01%
2022/03/30	46	60.18	70	59.91	59.80	-24	3,981	-0.60%
2022/03/29	33.5	58.90	24	59.28	59.30	9.5	3,792	0.25%
2022/03/28	54	60.49	28	60.55	60.70	26	3,654	0.71%
2022/03/25	86	61.13	56.1	60.83	59.50	29.9	3,423	0.87%
2022/03/24	122	59.15	138	59.39	59.90	-16	3,069	-0.52%	大買/大賣/
2022/03/23	20	54.97	19.6	56.18	57.60	0.4	2,659	0.02%
2022/03/22	22	52.40	2	52.50	52.40	20	2,457	0.81%
2022/03/21	1	51.60	0	0.00	51.90	1	2,441	0.04%
2022/03/17	9	52.03	9	52.06	51.80	0	2,442	0.00%
2022/03/15	2	49.25	2	49.15	49.00	0	2,392	0.00%
2022/03/14	0	49.85	1	49.75	49.90	-1	2,393	-0.04%
2022/03/10	1	50.10	1	50.20	50.00	0	2,390	0.00%
2022/03/09	0	48.90	0	0.00	48.65	0	2,385	0.00%
2022/03/08	1.1	48.44	1.3	48.37	48.10	-0.2	2,389	-0.01%
2022/03/07	1	49.20	5	49.08	49.05	-4	2,382	-0.17%
2022/03/04	1	51.30	1	51.10	50.70	0	2,372	0.00%
2022/03/03	0	0.00	1	51.40	51.70	-1	2,378	-0.04%
2022/03/02	2	51.30	0	0.00	51.20	2	2,384	0.08%
2022/03/01	0.3	51.97	0	0.00	51.50	0.3	2,372	0.01%
2022/02/25	1	49.60	0	0.00	49.80	1	2,364	0.04%
2022/02/24	3.2	49.93	2	50.35	49.60	1.2	2,376	0.05%
2022/02/23	1	50.80	1.7	50.80	51.20	-0.7	2,375	-0.03%
2022/02/22	1	50.50	4	50.40	50.40	-3	2,381	-0.13%
2022/02/21	2	51.40	0	0.00	51.50	2	2,377	0.08%
2022/02/17	9	53.56	3	53.70	52.20	6	2,387	0.25%
2022/02/16	11.1	53.17	8	53.49	53.30	3.1	2,361	0.13%
2022/02/14	2	50.85	0	0.00	50.30	2	2,305	0.09%
2022/02/11	0	0.00	5	52.10	52.00	-5	2,306	-0.22%
2022/02/10	3	53.90	3	53.70	52.80	0	2,309	0.00%
2022/02/09	0.5	52.40	2.1	52.08	53.20	-1.6	2,290	-0.07%
2022/02/08	0	0.00	1	50.41	50.50	-1	2,252	-0.05%
2022/01/26	2	49.05	0	0.00	49.05	2	2,270	0.09%
2022/01/25	3	49.85	4	50.55	48.85	-1	2,276	-0.04%
2022/01/24	5.1	49.47	2	49.78	49.90	3.1	2,283	0.13%
2022/01/21	0	0.00	1.3	51.46	50.60	-1.3	2,272	-0.05%
2022/01/20	1	50.91	1	51.20	51.80	0	2,271	0.00%
2022/01/19	0	0.00	1	50.70	51.30	-1	2,265	-0.04%
2022/01/18	0.7	51.84	0	0.00	51.30	0.7	2,263	0.03%
2022/01/17	3.1	52.10	3	52.00	51.70	0.1	2,262	0.00%
2022/01/14	2	50.30	7	50.40	50.50	-5	2,248	-0.22%
2022/01/12	2	52.36	7	51.61	51.50	-5	2,225	-0.22%
2022/01/11	4	51.63	3	52.00	51.80	1	2,192	0.05%
2022/01/10	7.1	53.27	5	53.02	53.10	2.1	2,165	0.09%
2022/01/07	1.1	52.69	4	53.12	52.10	-2.9	2,149	-0.13%
2022/01/06	9.3	55.38	68	54.88	54.50	-58.8	2,090	-2.81%
2022/01/05	64	55.17	9.2	54.93	54.60	54.8	2,008	2.73%
2022/01/04	4	57.20	13	56.39	55.60	-9	1,945	-0.46%
2022/01/03	27	59.26	44.1	58.33	57.40	-17.1	1,873	-0.91%
2021/12/30	244.7	59.59	222.4	59.61	58.30	22.2	1,699	1.31%	大買/大賣/
2021/12/29	43.7	55.81	46.2	55.87	57.80	-2.5	1,093	-0.23%
2021/12/28	13.4	52.61	9	52.78	52.60	4.4	826	0.53%
2021/12/27	11	50.77	5.1	50.52	50.90	5.9	727	0.82%
2021/12/24	1	49.25	1	49.70	49.30	0	716	0.00%
2021/12/23	3	49.70	1	49.60	49.20	2	717	0.28%
2021/12/22	1	49.10	0	0.00	49.10	1	724	0.14%
2021/12/20	1	48.75	1	48.50	48.25	0	734	0.00%
2021/12/17	1	48.55	0	0.00	48.40	1	747	0.13%
2021/12/16	0	0.00	1.2	48.95	49.05	-1.2	755	-0.16%
2021/12/14	2	49.13	0	0.00	48.75	2	775	0.26%
2021/12/13	0	0.00	2	50.20	50.10	-2	783	-0.26%
2021/12/10	1	49.30	0	0.00	49.30	1	786	0.13%
2021/12/09	3	50.12	0	0.00	49.70	3	793	0.38%
2021/12/08	0	0.00	1.1	50.41	50.30	-1.1	802	-0.13%
2021/12/07	0.1	49.85	1	50.00	50.00	-0.9	808	-0.12%
2021/12/06	1	50.10	3.2	49.66	49.95	-2.2	835	-0.27%
2021/12/03	0	0.00	2	50.25	50.00	-2	885	-0.23%
2021/12/02	1	49.55	0	0.00	49.45	1	941	0.11%
2021/12/01	10	49.75	3	49.75	50.70	7	1,114	0.63%
2021/11/30	0	0.00	1	50.40	49.85	-1	1,337	-0.07%
2021/11/29	3	47.85	7	48.81	49.25	-4	1,384	-0.29%
2021/11/26	2	50.30	6	50.17	49.30	-4	1,415	-0.28%
2021/11/25	3	51.13	2	51.50	50.90	1	1,429	0.07%
2021/11/24	2	51.50	12	51.25	51.40	-10	1,473	-0.68%
2021/11/23	8	51.56	0	0.00	50.50	8	1,488	0.54%
2021/11/22	2	53.05	7.9	52.83	52.70	-5.9	1,536	-0.38%
2021/11/19	4	52.55	5	52.28	52.10	-1	1,595	-0.06%
2021/11/18	6	52.13	4	51.90	52.00	2	1,594	0.13%
2021/11/17	3	52.17	20.1	52.33	52.70	-17.1	1,597	-1.07%
2021/11/16	9	51.78	4	51.70	51.50	5	1,589	0.31%
2021/11/15	5	52.52	8	52.28	52.50	-3	1,588	-0.19%
2021/11/11	3.4	50.72	0	0.00	50.60	3.4	1,585	0.21%
2021/11/10	3	50.87	7	51.09	51.20	-4	1,594	-0.25%
2021/11/09	5	50.72	10	51.02	50.70	-5	1,605	-0.31%
2021/11/08	3	50.13	2.1	50.10	50.00	1	1,608	0.06%
2021/11/05	5	50.94	2.5	50.68	50.60	2.5	1,629	0.15%
2021/11/04	3	50.30	6.6	50.55	50.50	-3.6	1,642	-0.22%
2021/11/03	0	49.80	1.2	49.42	49.60	-1.2	1,666	-0.07%
2021/11/02	7	49.75	3	49.32	49.00	4	1,768	0.23%
2021/11/01	1	50.20	4	50.13	50.20	-3	1,807	-0.17%
2021/10/29	1	48.95	1	48.65	48.75	0	1,925	0.00%
2021/10/28	0	49.00	0	0.00	48.95	0	1,970	0.00%
2021/10/27	0	0.00	1.1	48.01	48.35	-1.1	1,969	-0.05%
2021/10/26	4	48.24	0	0.00	48.15	4	1,984	0.20%
2021/10/25	1	48.50	11	47.77	48.75	-10	2,018	-0.50%
2021/10/22	11	47.05	0	0.00	47.30	11	2,041	0.54%
2021/10/21	1	48.50	0	0.00	46.70	1	2,079	0.05%
2021/10/19	1	48.05	1.5	48.02	48.00	-0.5	2,398	-0.02%
2021/10/18	1	47.80	0.1	47.40	47.45	0.9	2,513	0.04%
2021/10/15	0	0.00	22.1	47.07	48.15	-22.1	2,530	-0.87%
2021/10/14	0	0.00	1	45.60	45.50	-1	2,548	-0.04%
2021/10/13	10	45.08	0	0.00	45.20	10	2,605	0.38%
2021/10/12	15.5	45.92	3	45.62	45.60	12.5	2,613	0.48%
2021/10/08	0	0.00	1	47.15	47.15	-1	2,623	-0.04%
2021/10/07	1	47.20	22.2	47.47	47.30	-21.2	2,639	-0.80%
2021/10/06	12	45.91	1	46.60	45.75	11	2,669	0.41%
2021/10/05	2	46.40	0.1	45.57	46.90	1.9	2,685	0.07%
2021/10/04	14	46.96	2.1	46.59	45.90	12	2,696	0.44%
2021/10/01	2	47.88	3	48.47	48.00	-1	2,723	-0.04%
2021/09/29	2	49.88	1.2	50.24	49.75	0.8	2,881	0.03%
2021/09/27	0	0.00	1	50.70	50.80	-1	2,918	-0.03%
2021/09/24	2	51.40	3	51.57	51.20	-1	2,921	-0.03%
2021/09/23	3	50.53	3	50.53	51.20	0	2,926	0.00%
2021/09/22	3	49.37	2	49.60	49.65	1	2,927	0.03%
2021/09/17	1	50.20	2	50.70	51.20	-1	2,914	-0.03%
2021/09/16	1	50.10	1	51.20	50.50	0	2,913	0.00%
2021/09/15	1	50.50	0	0.00	50.90	1	2,911	0.03%
2021/09/14	0	51.43	0	0.00	51.20	0	2,905	0.00%
2021/09/13	2	51.15	1	51.10	51.20	1	2,899	0.03%
2021/09/09	0	52.00	5	52.46	51.60	-5	2,884	-0.17%
2021/09/08	17	51.72	12	51.61	50.90	5	2,858	0.18%
2021/09/07	9	54.08	11	53.39	54.20	-2	2,807	-0.07%
2021/09/06	41.8	56.40	18	56.29	55.30	23.8	2,749	0.86%
2021/09/03	18	56.36	56	57.05	57.50	-38	2,570	-1.48%
2021/09/02	12.2	53.46	0	0.00	52.30	12.2	2,345	0.52%
2021/09/01	3	55.67	0	56.00	56.40	3	2,292	0.13%
2021/08/31	1	55.00	2	55.15	55.60	-1	2,248	-0.04%
2021/08/30	3	54.87	5	55.80	55.60	-2	2,223	-0.09%
2021/08/26	4	54.25	5	54.28	54.50	-1	2,144	-0.05%
2021/08/25	4	53.68	7	54.03	54.90	-3	2,079	-0.14%
2021/08/24	0	0.00	5	49.85	49.95	-5	2,006	-0.25%
2021/08/23	0	0.00	1	50.40	50.20	-1	2,001	-0.05%
2021/08/19	0	0.00	4	49.71	49.00	-4	1,980	-0.20%
2021/08/18	0	48.95	0	0.00	50.40	0	1,972	0.00%
2021/08/17	4	49.54	8	50.00	48.30	-4	1,963	-0.20%
2021/08/16	1	50.80	2	49.65	50.90	-1	1,946	-0.05%
2021/08/13	10	51.56	3	52.10	51.10	7	1,936	0.36%
2021/08/11	2	54.35	1	53.50	52.70	1	1,911	0.05%
2021/08/10	2	54.25	0	0.00	54.10	2	1,895	0.11%
2021/08/09	3	55.20	4	56.75	55.30	-1	1,899	-0.05%
2021/08/06	16	58.02	28	58.05	57.30	-12	1,863	-0.64%
2021/08/05	10.1	56.68	3	57.07	57.10	7.1	1,769	0.40%
2021/08/04	16	57.00	15	56.94	57.00	1	1,742	0.06%
2021/08/03	6	53.17	11	53.29	53.80	-5	1,617	-0.31%
2021/08/02	2	50.70	0	0.00	50.70	2	1,588	0.13%
2021/07/30	3	50.40	3	50.50	50.50	0	1,588	0.00%
2021/07/29	1	51.00	5	50.12	50.10	-4	1,579	-0.25%
2021/07/28	9	50.08	10	49.63	50.10	-1	1,547	-0.06%
2021/07/27	8	53.45	7	54.27	52.30	1	1,538	0.07%
2021/07/26	6	55.22	6.1	55.29	55.00	-0.1	1,507	-0.01%
2021/07/23	71	57.83	36	58.42	56.00	35	1,465	2.39%
2021/07/22	21	56.37	45	57.57	57.80	-24	1,189	-2.02%
2021/07/21	0	0.00	6	51.75	52.60	-6	1,085	-0.55%
2021/07/20	4	52.63	4	53.00	52.40	0	1,076	0.00%
2021/07/19	14	53.73	7	53.53	54.50	7	1,054	0.66%
2021/07/16	1	51.80	0	0.00	51.50	1	1,015	0.10%
2021/07/14	2	52.55	2	52.85	52.50	0	1,020	0.00%
2021/07/13	10	52.95	10	53.24	52.30	0	1,014	0.00%
2021/07/12	9	52.39	12	52.94	52.50	-3	984	-0.30%
2021/07/09	1	52.60	1	52.20	51.90	0	967	0.00%
2021/07/08	4	53.22	12	53.73	53.30	-8	973	-0.82%
2021/07/07	50.1	53.82	47	53.73	53.00	3.1	944	0.33%
2021/07/06	27	50.96	21	51.24	51.10	6	852	0.70%
2021/07/05	2	49.85	2	50.40	50.90	0	794	0.00%
2021/07/01	0	46.10	2	46.35	45.80	-2	818	-0.24%
2021/06/30	16	47.40	14	46.99	46.85	2	874	0.23%
2021/06/29	0	0.00	2	48.30	47.65	-2	862	-0.23%
2021/06/28	3	47.10	3	47.33	47.10	0	857	0.00%
2021/06/25	0	0.00	1	48.25	47.10	-1	863	-0.12%
2021/06/24	5	47.96	1	49.00	47.90	4	862	0.46%
2021/06/23	1	46.25	1	46.69	46.80	0	852	0.00%
2021/06/21	0	0.00	0	46.80	45.65	0	855	0.00%
2021/06/18	0	0.00	1.1	47.06	46.65	-1.1	867	-0.12%
2021/06/17	0	0.00	0	46.85	46.65	0	871	0.00%
2021/06/11	0	46.17	0	0.00	46.05	0	907	0.00%
2021/06/07	0	0.00	0	48.50	45.50	0	1,043	0.00%
2021/06/01	3	47.60	0	0.00	47.50	3	1,083	0.28%
2021/05/31	0	0.00	3	46.53	46.50	-3	1,087	-0.28%
2021/05/26	1	46.10	0	0.00	45.60	1	1,125	0.09%
2021/05/25	0	0.00	0.1	46.00	45.50	-0.1	1,143	-0.01%
2021/05/21	1	43.35	3	43.18	43.85	-2	1,184	-0.17%
2021/05/19	1	43.20	1	43.10	43.10	0	1,223	0.00%
2021/05/17	9	39.51	13.1	39.38	38.00	-4.1	1,242	-0.33%
2021/05/14	2	42.00	0	0.00	42.00	2	1,227	0.16%
2021/05/13	5	41.90	4	42.31	42.70	1	1,232	0.08%
2021/05/12	4	44.09	10	42.96	43.20	-6	1,241	-0.48%
2021/05/11	5	47.43	3	47.60	46.75	2	1,225	0.16%
2021/05/10	6	50.03	0	0.00	50.70	6	1,226	0.49%
2021/05/07	0	0.00	1.1	48.64	48.80	-1.1	1,228	-0.09%
2021/05/06	2	47.55	3	45.93	46.20	-1	1,232	-0.08%
2021/05/05	1.1	47.85	0	0.00	47.15	1.1	1,235	0.09%
2021/05/04	1	49.50	3	47.17	47.40	-2	1,245	-0.16%
2021/05/03	4.2	49.93	0	0.00	49.50	4.2	1,242	0.34%
2021/04/29	3	51.70	8	51.50	51.50	-5	1,248	-0.40%
2021/04/28	0	52.50	1	52.10	52.10	-1	1,274	-0.08%
2021/04/27	15	52.57	18	52.27	52.00	-3	1,315	-0.23%
2021/04/23	1	52.30	0	0.00	52.60	1	1,393	0.07%
2021/04/22	10	53.44	9	52.00	51.80	1	1,526	0.06%
2021/04/21	5	53.76	7	53.80	53.80	-2	1,539	-0.13%
2021/04/20	1	53.80	5	53.48	53.80	-4	1,597	-0.25%
2021/04/19	20	52.72	12	52.34	52.30	8	1,602	0.50%
2021/04/16	5	52.98	3	52.97	52.90	2	1,609	0.12%
2021/04/15	1	52.90	0	0.00	53.20	1	1,627	0.06%
2021/04/14	19	53.15	18	51.46	52.10	1	1,642	0.06%
2021/04/13	7	54.09	0	0.00	53.70	7	1,671	0.42%
2021/04/12	3	54.87	1	54.70	54.40	2	1,679	0.12%
2021/04/09	5	55.50	3	55.77	55.20	2	1,694	0.12%
2021/04/08	12	55.79	1	55.90	55.60	11	1,724	0.64%
2021/04/07	16	56.83	10	57.06	56.40	6	1,721	0.35%
2021/04/06	11	55.48	18	55.75	56.60	-7	1,708	-0.41%
2021/04/01	1	53.70	0	0.00	53.50	1	1,701	0.06%
2021/03/31	7	54.16	1	54.10	53.40	6	1,737	0.35%
2021/03/30	2	53.50	3	53.37	53.70	-1	1,763	-0.06%
2021/03/26	0	0.00	2	53.30	53.30	-2	1,892	-0.11%
2021/03/25	8	53.48	0	0.00	53.20	8	1,975	0.40%
2021/03/24	1	54.11	0	0.00	53.90	1	2,068	0.05%
2021/03/23	1	55.40	2	56.00	54.60	-1	2,331	-0.04%
2021/03/22	13	53.81	11	54.55	54.30	2	2,744	0.07%
2021/03/19	18	54.51	17	53.99	54.00	1	3,118	0.03%
2021/03/18	6	55.35	6	55.00	55.00	0	3,268	0.00%
2021/03/17	6	56.18	6	55.00	55.10	0	3,315	0.00%
2021/03/16	6	55.98	4.3	56.23	55.90	1.7	3,350	0.05%
2021/03/15	10	56.62	8	56.84	57.20	2	3,397	0.06%
2021/03/12	6.3	55.18	14	55.86	56.90	-7.7	3,378	-0.23%
2021/03/11	4	54.43	14	54.90	54.80	-10	3,456	-0.29%
2021/03/10	2	53.90	2	54.10	53.80	0	3,572	0.00%
2021/03/09	14	53.56	2	53.40	53.70	12	3,780	0.32%
2021/03/08	6	54.78	11	55.11	54.30	-5	3,909	-0.13%
2021/03/05	1	53.50	7.5	54.47	54.30	-6.5	3,986	-0.16%
2021/03/04	5	54.40	0	0.00	54.20	5	4,265	0.12%
2021/03/03	12	53.73	3	53.90	54.70	9	4,334	0.21%
2021/03/02	3	54.20	10	54.48	54.30	-7	4,389	-0.16%
2021/02/26	8	53.98	0	0.00	53.60	8	4,410	0.18%
2021/02/25	4	54.60	15	54.95	54.90	-11	4,456	-0.25%
2021/02/24	1	54.20	6	54.17	54.00	-5	4,588	-0.11%
2021/02/23	7.5	53.83	6	54.55	55.00	1.5	4,616	0.03%
2021/02/22	8	54.25	18	54.37	54.80	-10	4,595	-0.22%
2021/02/19	3	52.27	1	53.20	53.20	2	4,568	0.04%
2021/02/18	3	52.33	5	52.18	52.30	-2	4,565	-0.04%
2021/02/17	3	51.50	4	51.20	52.00	-1	4,583	-0.02%
2021/02/05	1	49.10	32	49.07	49.05	-31	4,561	-0.68%
2021/02/04	2	49.10	2	49.10	49.15	0	4,564	0.00%
2021/02/03	6	49.65	1	49.70	49.40	5	4,565	0.11%
2021/02/02	11	50.12	2	50.25	50.10	9	4,549	0.20%
2021/02/01	1	49.20	1	49.85	49.75	0	4,544	0.00%
2021/01/29	2	51.40	3	51.63	50.80	-1	4,533	-0.02%
2021/01/28	6	51.03	1	51.00	50.90	5	4,512	0.11%
2021/01/27	7	51.54	2	51.90	51.90	5	4,501	0.11%
2021/01/26	3	52.13	3	52.30	51.60	0	4,493	0.00%
2021/01/25	6	52.68	6	51.80	52.80	0	4,482	0.00%
2021/01/22	1	52.70	0	0.00	52.90	1	4,473	0.02%
2021/01/21	5	53.38	9	52.76	52.70	-4	4,461	-0.09%
2021/01/20	17	55.66	11	55.86	54.30	6	4,432	0.14%
2021/01/19	13	58.09	12.1	58.36	57.80	0.9	4,394	0.02%
2021/01/18	11	58.19	4	57.77	57.90	7	4,370	0.16%
2021/01/15	25	58.43	28.2	57.66	57.80	-3.2	4,463	-0.07%
2021/01/14	4	56.00	7	56.17	56.10	-3	4,332	-0.07%
2021/01/13	12	55.74	8	56.15	56.40	4	4,308	0.09%
2021/01/12	3	54.43	1	54.00	53.90	2	4,236	0.05%
2021/01/11	2	54.10	6.2	54.92	55.30	-4.2	4,217	-0.10%
2021/01/08	7	54.86	8	54.56	54.10	-1	4,203	-0.02%
2021/01/07	5	54.80	2	55.40	55.40	3	4,184	0.07%
2021/01/06	13	55.66	10	54.94	54.50	3	4,163	0.07%
2021/01/05	3.1	56.90	1	57.00	56.70	2.1	4,114	0.05%
2021/01/04	13	57.90	11	58.00	57.70	2	4,096	0.05%
2020/12/31	10	58.26	26	58.63	58.70	-16	4,071	-0.39%
2020/12/30	4.1	57.56	1	57.60	57.40	3.1	4,027	0.08%
2020/12/29	33.1	58.16	1	58.99	58.20	32	4,017	0.80%
2020/12/28	7	56.63	4	57.40	58.50	3	3,978	0.08%
2020/12/25	5	57.12	10	57.21	56.90	-5	3,923	-0.13%
2020/12/24	4	58.40	2	58.50	57.80	2	3,891	0.05%
2020/12/23	9	56.84	29	56.80	57.60	-20	3,858	-0.52%
2020/12/22	11	59.12	26	58.63	57.50	-15	3,813	-0.39%
2020/12/21	22	59.50	10	59.35	59.50	12	3,742	0.32%
2020/12/18	24	62.70	27	62.36	61.20	-3	3,673	-0.08%
2020/12/17	59	64.02	21	63.55	63.10	38	3,594	1.06%
2020/12/16	70	63.54	81	64.22	64.80	-11	3,335	-0.33%
2020/12/15	55.1	63.11	48.3	62.71	59.90	6.8	2,909	0.23%
2020/12/14	20.3	60.36	24.2	60.79	61.50	-4	2,534	-0.16%
2020/12/11	12	57.75	3	57.83	57.50	9	2,391	0.38%
2020/12/10	14	57.94	4.1	58.38	57.50	9.9	2,347	0.42%
2020/12/09	8.1	59.31	13	59.14	59.70	-4.9	2,313	-0.21%
2020/12/08	2	58.85	14	58.78	58.80	-12	2,267	-0.53%
2020/12/07	34	58.97	8	58.72	59.30	26	2,280	1.14%
2020/12/04	10	59.67	23	59.99	60.20	-13	2,163	-0.60%
2020/12/03	26	60.31	30.1	60.77	58.60	-4.1	2,050	-0.20%
2020/12/02	5	59.06	21.5	58.30	57.90	-16.5	1,842	-0.90%
2020/12/01	9	57.18	15.2	57.07	56.80	-6.2	1,706	-0.36%
2020/11/30	34	57.26	15	57.47	56.00	19	1,620	1.17%
2020/11/27	3	54.90	9	54.99	54.70	-6	1,340	-0.45%
2020/11/26	5	53.05	4	53.43	53.90	1	1,273	0.08%
2020/11/25	6	53.00	8	52.09	51.90	-2	1,213	-0.16%
2020/11/24	2	53.00	12.1	53.27	52.00	-10.1	1,173	-0.86%
2020/11/23	19	53.40	14	53.48	54.00	5	1,121	0.45%
2020/11/20	2	51.30	2	51.50	51.40	0	973	0.00%
2020/11/19	4	49.44	2	49.33	49.20	2	932	0.21%
2020/11/17	3	48.87	1	49.80	48.90	2	943	0.21%
2020/11/16	6	49.88	7	49.64	49.30	-1	961	-0.10%
2020/11/13	1	48.30	0	0.00	48.35	1	944	0.11%
2020/11/12	1	49.00	0	0.00	48.50	1	949	0.11%
2020/11/11	0	0.00	1	48.70	48.70	-1	949	-0.11%
2020/11/10	1	46.95	1	47.25	47.25	0	953	0.00%
2020/11/09	0	0.00	2	47.25	46.65	-2	956	-0.21%
2020/11/02	0	0.00	5	46.65	46.65	-5	995	-0.50%
2020/10/30	7	47.62	4	47.51	47.40	3	1,010	0.30%
2020/10/29	4	47.06	1	46.95	47.25	3	1,011	0.30%
2020/10/28	1	48.80	0	0.00	47.85	1	1,018	0.10%
2020/10/27	1	48.30	0	0.00	48.50	1	1,021	0.10%
2020/10/26	5	49.80	3	49.17	49.00	2	1,025	0.20%
2020/10/23	25	52.05	33	51.44	50.80	-8	1,013	-0.79%
2020/10/22	1	48.85	2	49.10	49.20	-1	983	-0.10%
2020/10/21	1	48.45	6	48.82	48.45	-5	1,064	-0.47%
2020/10/20	1	48.00	1	48.35	48.15	0	1,071	0.00%
2020/10/19	2	47.95	1	48.00	48.20	1	1,080	0.09%
2020/10/14	0	0.00	1	47.40	47.40	-1	1,105	-0.09%
2020/10/13	0	47.10	0	0.00	47.00	0	1,124	0.00%
2020/10/07	2	48.80	0	0.00	48.85	2	1,174	0.17%
2020/10/06	3	48.97	1	48.80	49.00	2	1,192	0.17%
2020/10/05	1	48.05	0	0.00	48.05	1	1,239	0.08%
2020/09/28	0	0.00	1	45.50	46.15	-1	1,364	-0.07%
2020/09/24	0	0.00	1	47.20	46.40	-1	1,511	-0.07%
2020/09/23	4	49.18	4	48.51	48.25	0	1,514	0.00%
2020/09/22	0	0.00	6	49.18	49.35	-6	1,517	-0.40%
2020/09/21	2	48.90	0	0.00	48.60	2	1,523	0.13%
2020/09/18	2	48.80	3	48.80	48.75	-1	1,547	-0.06%
2020/09/17	13	49.12	5	48.87	48.90	8	1,625	0.49%
2020/09/16	2	49.10	0	0.00	49.10	2	1,749	0.11%
2020/09/15	0	0.00	1	48.50	48.50	-1	1,758	-0.06%
2020/09/14	2	49.40	1	49.15	49.10	1	1,772	0.06%
2020/09/11	1	49.55	2	48.95	48.80	-1	1,783	-0.06%
2020/09/10	3	48.63	2	49.83	48.05	1	1,798	0.06%
2020/09/03	0	0.00	1	47.40	47.60	-1	1,977	-0.05%
2020/09/02	0	0.00	4	46.91	46.80	-4	2,065	-0.19%
2020/09/01	0	0.00	2	46.40	46.60	-2	2,492	-0.08%
2020/08/31	0	0.00	1	45.65	45.50	-1	2,681	-0.04%
2020/08/28	2	45.85	0	0.00	45.85	2	2,723	0.07%
2020/08/26	4	46.15	0	0.00	46.30	4	2,767	0.14%
2020/08/25	2	45.43	1	45.25	45.95	1	2,779	0.04%
2020/08/20	1	45.05	1	43.20	42.95	0	2,814	0.00%
2020/08/19	0	0.00	2	46.95	45.90	-2	2,901	-0.07%
2020/08/18	3	48.00	0	0.00	48.00	3	2,900	0.10%
2020/08/17	1	48.35	0	0.00	48.10	1	2,909	0.03%
2020/08/14	3	47.38	2	47.70	47.55	1	2,910	0.03%
2020/08/12	2	48.80	1	49.05	48.75	1	2,904	0.03%
2020/08/11	0.1	49.40	5	49.37	49.30	-5	2,918	-0.17%
2020/08/10	4	50.10	0	0.00	49.60	4	2,939	0.14%
2020/08/07	0	0.00	2	49.93	49.80	-2	2,972	-0.07%
2020/08/06	2	50.25	0	0.00	50.20	2	3,006	0.07%
2020/08/05	5	51.14	0	0.00	51.20	5	3,081	0.16%
2020/08/03	5	50.56	6	50.03	50.00	-1	3,118	-0.03%
2020/07/31	3	50.73	2	50.60	50.60	1	3,132	0.03%
2020/07/30	0	0.00	1	50.70	50.80	-1	3,150	-0.03%
2020/07/29	3	50.73	4	50.70	50.80	-1	3,163	-0.03%
2020/07/28	31	54.75	16	52.44	51.10	15	3,183	0.47%
2020/07/27	10	53.01	11	52.50	52.90	-1	3,151	-0.03%
2020/07/24	1	50.30	0	0.00	49.90	1	3,094	0.03%
2020/07/23	3	51.23	0	0.00	51.20	3	3,121	0.10%
2020/07/22	3	51.97	1	52.10	52.00	2	3,148	0.06%
2020/07/21	0	0.00	12	51.50	51.50	-12	3,149	-0.38%
2020/07/17	6	50.85	6	50.40	49.90	0	3,159	0.00%
2020/07/16	1	51.00	1	51.50	51.30	0	3,172	0.00%
2020/07/15	17	50.64	5	50.50	50.30	12	3,174	0.38%
2020/07/14	3	51.80	1	51.50	51.50	2	3,210	0.06%
2020/07/13	0	0.00	2	53.15	53.10	-2	3,221	-0.06%
2020/07/10	5	53.18	2	53.10	53.00	3	3,233	0.09%
2020/07/09	2	56.35	2	56.40	56.00	0	3,202	0.00%
2020/07/08	1	56.20	7	55.47	55.80	-6	3,177	-0.19%
2020/07/07	14	56.54	37	55.75	55.40	-23	3,169	-0.73%
2020/07/06	8	57.03	7	57.09	56.90	1	3,166	0.03%
2020/07/03	5	57.36	5	57.24	57.10	0	3,218	0.00%
2020/07/02	2	55.00	2	55.20	55.10	0	3,162	0.00%
2020/07/01	3	54.87	6	54.95	54.80	-3	3,164	-0.09%
2020/06/30	11	54.50	5	54.46	54.20	6	3,159	0.19%
2020/06/29	2	54.30	4	54.73	54.10	-2	3,148	-0.06%
2020/06/24	2	56.60	50	56.32	56.30	-48	3,131	-1.53%
2020/06/23	51	58.20	8	59.20	59.10	43	3,086	1.39%
2020/06/22	3	56.70	4	57.13	57.00	-1	2,981	-0.03%
2020/06/19	17	57.76	0	0.00	56.70	17	2,996	0.57%
2020/06/18	4	56.78	5	57.24	57.50	-1	2,999	-0.03%
2020/06/17	7	56.83	5	56.42	57.00	2	2,992	0.07%
2020/06/16	13	55.59	2	55.00	56.10	11	2,994	0.37%
2020/06/15	8	55.48	9	55.47	54.10	-1	3,021	-0.03%
2020/06/12	15	54.37	34	55.39	55.90	-19	3,023	-0.63%
2020/06/11	17	57.67	17	57.09	55.40	0	3,025	0.00%
2020/06/10	14	58.21	31	58.75	57.90	-17	2,997	-0.57%
2020/06/09	15	59.11	23	58.80	58.20	-8	2,969	-0.27%
2020/06/08	91	59.34	58	59.45	59.80	33	2,920	1.13%
2020/06/05	7	55.90	18	57.40	57.60	-11	2,521	-0.44%
2020/06/04	4	52.43	12	52.33	52.40	-8	2,367	-0.34%
2020/06/03	10	52.00	3	52.10	51.70	7	2,354	0.30%
2020/06/02	14	51.78	10	51.80	51.70	4	2,344	0.17%
2020/06/01	10	51.50	6	51.60	51.30	4	2,323	0.17%
2020/05/29	0	0.00	1	50.90	50.90	-1	2,322	-0.04%
2020/05/28	1	51.10	11	51.35	50.60	-10	2,327	-0.43%
2020/05/27	13	50.79	3	50.83	50.50	10	2,330	0.43%
2020/05/26	11	52.18	16	52.75	51.10	-5	2,334	-0.21%
2020/05/25	2	47.58	3	48.92	49.65	-1	2,235	-0.04%
2020/05/22	7	48.64	1	48.05	48.00	6	2,242	0.27%
2020/05/21	2	49.30	0	0.00	49.40	2	2,245	0.09%
2020/05/20	3	47.92	1	47.60	48.15	2	2,271	0.09%
2020/05/19	2	46.75	0	0.00	47.05	2	2,292	0.09%
2020/05/18	3	47.48	1	46.40	46.10	2	2,290	0.09%
2020/05/15	5	48.32	3	48.12	47.75	2	2,276	0.09%
2020/05/14	15	49.58	13	48.99	48.85	2	2,265	0.09%
2020/05/13	16	50.64	4	50.63	50.50	12	2,269	0.53%
2020/05/12	23	52.49	11	52.83	51.70	12	2,243	0.53%
2020/05/11	8	52.11	8	52.38	51.90	0	2,172	0.00%
2020/05/08	3	52.03	5	51.30	51.40	-2	2,156	-0.09%
2020/05/07	2	50.00	4	50.53	51.10	-2	2,139	-0.09%
2020/05/06	5	50.74	10	50.74	50.30	-5	2,131	-0.23%
2020/05/05	11	51.57	1	51.50	51.30	10	2,123	0.47%
2020/05/04	9	51.59	0	0.00	51.30	9	2,119	0.42%
2020/04/30	9	52.36	8	52.73	52.80	1	2,116	0.05%
2020/04/29	11	51.16	10	51.16	51.20	1	2,077	0.05%
2020/04/28	6	51.03	2	51.15	50.70	4	2,068	0.19%
2020/04/27	1	50.20	3	50.40	50.20	-2	2,069	-0.10%
2020/04/24	1	49.65	1	49.95	49.75	0	2,048	0.00%
2020/04/23	0	0.00	1	50.00	49.85	-1	2,047	-0.05%
2020/04/22	2	48.88	3	49.37	49.60	-1	2,050	-0.05%
2020/04/21	5	50.12	3	51.13	49.45	2	2,040	0.10%
2020/04/20	3	51.03	3	50.53	51.50	0	2,036	0.00%
2020/04/17	1	51.20	3	52.33	51.40	-2	2,036	-0.10%
2020/04/16	1	51.10	8	51.44	51.10	-7	2,022	-0.35%
2020/04/15	2	50.70	4	50.98	51.20	-2	2,007	-0.10%
2020/04/14	0	0.00	3	50.57	50.10	-3	1,994	-0.15%
2020/04/13	9	50.12	14	49.26	49.55	-5	2,025	-0.25%
2020/04/10	4	49.84	2	50.50	49.80	2	2,041	0.10%
2020/04/09	7	50.57	3	50.40	49.90	4	2,099	0.19%
2020/04/08	26	50.65	6	50.95	51.20	20	2,097	0.95%
2020/04/07	3	48.37	7	47.72	49.40	-4	2,058	-0.19%
2020/04/06	3	44.10	2	44.90	44.95	1	2,126	0.05%
2020/03/31	2	43.63	1	43.30	42.80	1	2,416	0.04%
2020/03/27	7	45.34	3	43.42	43.50	4	2,442	0.16%
2020/03/25	3	44.62	1	44.50	44.00	2	2,408	0.08%
2020/03/24	3	41.98	3	41.97	42.10	0	2,384	0.00%
2020/03/23	1	38.50	1	38.80	39.00	0	2,389	0.00%
2020/03/20	2	38.48	11	37.59	39.50	-9	2,391	-0.38%
2020/03/19	1	35.95	1	38.50	35.95	0	2,375	0.00%
2020/03/18	0	0.00	2	42.00	39.90	-2	2,368	-0.08%
2020/03/17	3	42.17	0	0.00	41.25	3	2,404	0.12%
2020/03/16	3.1	49.08	13	45.98	44.90	-9.9	2,377	-0.42%
2020/03/13	1	47.45	6	47.50	47.50	-5	2,356	-0.21%
2020/03/12	2.1	55.09	1	55.40	52.70	1.1	2,323	0.05%
2020/03/11	1.1	60.89	1	59.50	58.50	0.1	2,393	0.00%
2020/03/10	1	56.10	20	57.27	60.70	-19	2,419	-0.79%
2020/03/09	18	59.44	6	58.48	58.70	12	2,398	0.50%
2020/03/06	0	0.00	1	61.80	61.60	-1	2,388	-0.04%
2020/03/05	7	61.90	5	62.60	61.80	2	2,427	0.08%
2020/03/04	3	61.20	4	61.08	61.10	-1	2,433	-0.04%
2020/03/03	3	62.40	3	63.00	62.20	0	2,458	0.00%
2020/03/02	2	60.20	4	60.05	61.60	-2	2,465	-0.08%
2020/02/27	11	62.16	2	62.00	61.70	9	2,476	0.36%
2020/02/26	2	64.85	1	65.00	64.50	1	2,466	0.04%
2020/02/25	15	63.44	2	64.70	64.30	13	2,482	0.52%
2020/02/24	1	66.30	0	0.00	65.90	1	2,559	0.04%
2020/02/21	0	0.00	3	67.30	67.40	-3	2,580	-0.12%
2020/02/20	1	67.20	3	66.73	66.40	-2	2,559	-0.08%
2020/02/19	0	0.00	4	65.85	66.00	-4	2,568	-0.16%
2020/02/18	2	65.70	1	66.00	65.70	1	2,601	0.04%
2020/02/17	0.1	66.10	8	66.46	66.00	-7.9	2,628	-0.30%
2020/02/14	8	66.41	6	66.52	66.90	2	2,640	0.08%
2020/02/13	8	65.84	6	65.07	64.50	2	2,641	0.08%
2020/02/12	4	65.95	5	65.58	65.50	-1	2,711	-0.04%
2020/02/11	1	64.30	5	64.92	65.10	-4	2,734	-0.15%
2020/02/10	1	62.50	2	62.60	63.30	-1	2,776	-0.04%
2020/02/07	6	63.45	5	62.60	63.40	1	2,851	0.04%
2020/02/06	1	63.30	3	63.17	63.30	-2	2,939	-0.07%
2020/02/05	21	62.19	21	62.71	62.20	0	3,059	0.00%
2020/02/04	7	61.14	20	60.46	62.00	-13	3,173	-0.41%
2020/02/03	5	57.02	16	56.51	58.20	-11	3,385	-0.32%
2020/01/31	7	62.36	3	63.43	61.80	4	3,436	0.12%
2020/01/30	4	64.20	9	64.17	63.10	-5	3,740	-0.13%
2020/01/20	2	69.60	1	69.50	70.10	1	3,859	0.03%
2020/01/17	1	69.60	11	69.51	69.30	-10	4,151	-0.24%
2020/01/16	0	0.00	6	69.20	69.30	-6	4,431	-0.14%
2020/01/15	3	69.67	2	70.50	69.60	1	4,518	0.02%
2020/01/14	2	70.90	1	71.20	70.30	1	4,594	0.02%
2020/01/13	0	0.00	1	70.50	70.50	-1	4,617	-0.02%
2020/01/10	2	69.30	8	69.38	69.50	-6	4,937	-0.12%
2020/01/09	8	68.44	39	69.02	68.40	-31	5,046	-0.61%
2020/01/08	4	68.78	6	68.53	68.40	-2	5,294	-0.04%
2020/01/07	19	69.14	6	69.57	69.10	13	5,315	0.24%
2020/01/06	4	70.50	6	70.47	70.30	-2	5,349	-0.04%
2020/01/03	27	74.15	7	74.06	72.50	20	5,348	0.37%
2020/01/02	6	74.78	1	74.90	74.90	5	5,346	0.09%
2019/12/31	8	74.59	1	75.20	74.00	7	5,355	0.13%
2019/12/30	10	77.43	12	77.08	76.10	-2	5,396	-0.04%
2019/12/27	38	75.98	49	76.14	77.00	-11	5,335	-0.21%
2019/12/26	1	72.40	3	72.80	72.30	-2	5,086	-0.04%
2019/12/25	4	72.98	5	73.08	72.80	-1	5,141	-0.02%
2019/12/24	2	70.85	1	71.60	71.90	1	5,197	0.02%
2019/12/23	0	0.00	1	70.90	71.00	-1	5,276	-0.02%
2019/12/20	0	0.00	1	72.00	71.60	-1	5,496	-0.02%
2019/12/19	2	71.80	0	0.00	71.80	2	5,933	0.03%
2019/12/18	0	0.00	6	73.02	72.70	-6	5,964	-0.10%
2019/12/17	1	72.50	5	73.00	72.20	-4	6,031	-0.07%
2019/12/16	1	72.70	1	72.50	72.50	0	6,227	0.00%
2019/12/13	11	73.52	3	71.20	71.10	8	6,258	0.13%
2019/12/12	8	73.10	2	73.60	72.80	6	6,298	0.10%
2019/12/10	2	71.35	0	0.00	71.60	2	6,317	0.03%
2019/12/09	1	72.80	0	0.00	71.80	1	6,460	0.02%
2019/12/06	2	72.20	11	72.20	72.40	-9	6,469	-0.14%
2019/12/05	6	69.63	2	70.75	70.60	4	6,397	0.06%
2019/12/04	1	68.10	4	68.30	68.10	-3	6,418	-0.05%
2019/12/03	1	68.00	2	67.95	67.70	-1	6,514	-0.02%
2019/12/02	5	67.50	3	67.10	67.30	2	6,584	0.03%
2019/11/29	16	69.41	15	70.00	69.40	1	6,652	0.02%
2019/11/28	0	0.00	7	69.97	69.60	-7	6,712	-0.10%
2019/11/27	10	70.90	23	71.06	70.90	-13	6,826	-0.19%
2019/11/26	15	70.90	16	71.06	70.80	-1	7,106	-0.01%
2019/11/25	17.2	70.13	24	70.47	70.10	-6.8	7,236	-0.09%
2019/11/22	1	70.41	0	0.00	70.20	1	7,326	0.01%
2019/11/21	18	69.55	5	69.78	71.90	13	7,439	0.17%
2019/11/20	17	72.51	19	73.99	72.50	-2	7,592	-0.03%
2019/11/19	17	74.00	20	74.37	74.00	-3	7,769	-0.04%
2019/11/18	18	74.21	13	74.32	74.00	5	7,918	0.06%
2019/11/15	8	74.00	25	73.82	74.30	-17	8,044	-0.21%
2019/11/14	13	72.99	1	73.20	72.70	12	8,190	0.15%
2019/11/13	23	74.07	20	74.85	74.00	3	8,517	0.04%
2019/11/12	13.2	74.89	8	73.60	74.80	5.2	8,588	0.06%
2019/11/11	15	73.48	21	73.03	72.60	-6	8,682	-0.07%
2019/11/08	12	76.77	34	76.95	76.50	-22	8,931	-0.25%
2019/11/07	22	76.40	22	77.45	76.40	0	8,969	0.00%
2019/11/06	15.5	77.81	3.2	77.54	77.10	12.3	9,052	0.14%
2019/11/05	25	79.70	26	80.22	79.10	-1	9,255	-0.01%
2019/11/04	18	79.14	48	79.10	79.80	-30	9,438	-0.32%
2019/11/01	43	78.61	39.2	78.02	79.70	3.9	9,432	0.04%
2019/10/31	32	78.48	55	78.65	76.80	-23	9,533	-0.24%
2019/10/30	20	80.02	5	80.06	79.90	15	9,485	0.16%
2019/10/29	24	80.31	41	80.43	79.60	-17	9,609	-0.18%
2019/10/28	5	77.82	16	78.59	79.00	-11	9,407	-0.12%
2019/10/25	24	77.74	11	78.21	77.00	13	9,529	0.14%
2019/10/24	12	75.69	22	76.03	77.50	-10	9,358	-0.11%
2019/10/23	20	74.81	6	74.87	73.80	14	9,238	0.15%
2019/10/22	8	74.94	15	75.38	75.50	-7	9,383	-0.07%
2019/10/21	3	74.73	28	74.27	74.60	-25	9,771	-0.26%
2019/10/18	66	76.28	41	76.64	74.80	25	10,107	0.25%
2019/10/17	21	74.06	25	74.03	74.40	-4	10,158	-0.04%
2019/10/16	55	73.21	55	73.51	72.70	0	10,075	0.00%
2019/10/15	1	70.60	8	70.48	70.00	-7	9,877	-0.07%
2019/10/14	5	70.64	7	70.00	70.60	-2	9,909	-0.02%
2019/10/09	5	67.02	12	67.06	67.60	-7	9,904	-0.07%
2019/10/08	14.2	68.81	13	68.72	68.10	1.2	9,994	0.01%
2019/10/07	7	70.43	6	70.52	69.90	1	10,015	0.01%
2019/10/04	20	70.69	3	70.00	69.90	17	10,151	0.17%
2019/10/03	12	71.23	5	71.50	71.00	7	10,088	0.07%
2019/10/02	8	71.74	5	71.58	72.30	3	10,095	0.03%
2019/10/01	8	70.86	5	71.30	71.00	3	10,106	0.03%
2019/09/27	10.1	72.05	9	71.74	71.00	1.1	10,063	0.01%
2019/09/26	10	74.03	6	73.52	73.20	4	10,023	0.04%
2019/09/25	20.1	75.27	29	75.32	74.00	-8.9	10,053	-0.09%
2019/09/24	43	76.14	20	75.90	74.90	23	9,844	0.23%
2019/09/23	8	71.65	7	71.53	72.20	1	9,398	0.01%
2019/09/20	3	71.93	4	72.03	71.30	-1	9,349	-0.01%
2019/09/19	22	72.69	17	72.81	73.30	5	9,247	0.05%
2019/09/18	6	69.03	14	69.22	69.70	-8	9,032	-0.09%
2019/09/17	6	70.62	8	71.41	69.80	-2	8,971	-0.02%
2019/09/16	12	70.38	19	70.94	70.50	-7	8,884	-0.08%
2019/09/12	28	71.36	35	71.38	71.20	-7	8,832	-0.08%
2019/09/11	28	73.74	12	73.45	71.20	16	8,778	0.18%
2019/09/10	17	72.56	6	73.65	73.50	11	8,614	0.13%
2019/09/09	5	73.54	8	73.18	73.00	-3	8,583	-0.03%
2019/09/06	30	74.00	10	74.06	73.50	20	8,543	0.23%
2019/09/05	14	75.54	12	75.85	75.10	2	8,466	0.02%
2019/09/04	14	73.94	36	74.08	74.60	-22	8,348	-0.26%
2019/09/03	51	73.94	8	74.11	72.00	43	8,257	0.52%
2019/09/02	5	72.50	12	73.23	73.50	-7	8,149	-0.09%
2019/08/30	14	71.49	30	72.01	72.00	-16	8,076	-0.20%
2019/08/29	61	74.02	59	75.04	71.50	2	7,927	0.03%
2019/08/28	29	79.39	25	79.45	78.30	4	7,624	0.05%
2019/08/27	10	78.72	19	78.89	77.00	-9	7,463	-0.12%
2019/08/26	19	79.07	15	78.78	77.30	4	7,357	0.05%
2019/08/23	71.3	82.77	17	82.59	81.80	54.3	7,213	0.75%
2019/08/22	34	87.32	8	87.46	86.20	26	6,960	0.37%
2019/08/21	35	85.94	47.4	86.05	88.20	-12.4	6,745	-0.18%
2019/08/20	23.3	85.23	29	85.96	84.10	-5.7	6,588	-0.09%
2019/08/19	31	87.01	26	86.36	85.20	5	6,426	0.08%
2019/08/16	67.2	84.22	43	84.86	86.10	24.2	6,243	0.39%
2019/08/15	7	78.11	5	78.56	79.90	2	5,885	0.03%
2019/08/14	17.3	79.04	19	79.04	78.50	-1.8	5,793	-0.03%
2019/08/13	39	78.01	26	78.29	77.30	13	5,674	0.23%
2019/08/12	3	73.83	0	0.00	74.50	3	5,351	0.06%
2019/08/08	7	74.09	6	74.02	73.30	1	5,274	0.02%
2019/08/07	31	75.01	6	73.88	72.40	25	5,144	0.49%
2019/08/06	10	70.58	22.2	71.17	74.90	-12.2	4,874	-0.25%
2019/08/05	13	70.25	24	69.55	68.50	-11	4,619	-0.24%
2019/08/02	40	72.77	17.3	72.79	72.10	22.7	4,533	0.50%
2019/08/01	12	70.99	21	71.24	72.40	-9	4,323	-0.21%
2019/07/31	23.5	70.51	15	70.40	70.90	8.5	4,137	0.21%
2019/07/30	13	67.74	15	67.85	67.70	-2	3,926	-0.05%
2019/07/29	26	70.18	23	69.94	69.10	3	3,808	0.08%
2019/07/26	7.3	68.21	8	68.08	68.40	-0.7	3,531	-0.02%
2019/07/25	12	68.10	7	68.29	67.60	5	3,402	0.15%
2019/07/24	7	68.13	21	68.13	69.20	-14	3,243	-0.43%
2019/07/23	59	67.87	17	67.21	66.00	42	3,024	1.39%
2019/07/22	22	64.06	11	65.33	66.10	11	2,567	0.43%
2019/07/19	10	58.54	12	59.33	60.10	-2	2,195	-0.09%
2019/07/18	2	54.85	10	54.75	54.70	-8	1,881	-0.43%
2019/07/17	13	54.37	6	54.43	54.30	7	1,849	0.38%
2019/07/16	5.3	54.91	3	55.13	54.80	2.3	1,813	0.13%
2019/07/15	1	54.80	1	56.00	54.80	0	1,817	0.00%
2019/07/12	6	55.77	8	55.25	55.40	-2	1,796	-0.11%
2019/07/11	5	54.14	0	0.00	54.50	5	1,864	0.27%
2019/07/10	8	53.46	15	53.44	54.50	-7	1,785	-0.39%
2019/07/09	4	50.93	2	51.15	50.60	2	1,619	0.12%
2019/07/08	5	50.84	5	51.00	50.10	0	1,596	0.00%
2019/07/05	3	50.00	2.4	49.65	50.60	0.6	1,593	0.04%
2019/07/04	3	49.35	8	49.52	49.25	-5	1,578	-0.32%
2019/07/03	9	48.91	17	49.23	48.75	-8	1,639	-0.49%
2019/07/02	43	48.08	36	47.48	48.55	7	1,597	0.44%
2019/06/12	0	0.00	1	44.60	44.35	-1	1,598	-0.06%
2019/06/11	1	44.60	0	0.00	44.70	1	1,660	0.06%
2019/06/10	0	0.00	3	44.35	44.55	-3	1,722	-0.17%
2019/06/06	1	43.85	2	43.45	43.60	-1	1,738	-0.06%
2019/06/05	0	0.00	1	43.40	43.15	-1	1,747	-0.06%
2019/06/03	3	42.53	0	0.00	42.80	3	1,806	0.17%
2019/05/31	0	0.00	1	43.40	43.30	-1	1,842	-0.05%
2019/05/30	0	0.00	3	43.33	43.40	-3	1,859	-0.16%
2019/05/29	1	42.85	0	0.00	42.75	1	1,898	0.05%
2019/05/27	2	43.00	4	43.35	42.65	-2	2,075	-0.10%
2019/05/24	2	42.45	1	42.35	42.25	1	2,226	0.04%
2019/05/23	2	41.35	3	41.50	41.30	-1	2,249	-0.04%
2019/05/22	3	42.28	1	42.85	42.45	2	2,297	0.09%
2019/05/21	0	0.00	2	40.30	41.80	-2	2,413	-0.08%
2019/05/20	3	40.58	1	40.50	40.55	2	2,458	0.08%
2019/05/17	2	41.88	1	41.80	41.80	1	2,500	0.04%
2019/05/16	5	43.75	3	43.87	43.20	2	2,538	0.08%
2019/05/15	3	44.30	3	44.15	43.80	0	2,568	0.00%
2019/05/13	5	42.43	1	43.20	42.40	4	2,868	0.14%
2019/05/10	6.3	45.32	2	44.38	44.30	4.3	2,908	0.15%
2019/05/09	2	46.35	0	0.00	45.90	2	2,883	0.07%
2019/05/06	5	47.73	0	0.00	47.10	5	2,862	0.17%
2019/05/03	5	48.00	6	48.56	48.65	-1	2,853	-0.04%
2019/05/02	2	47.48	2	48.00	48.00	0	2,845	0.00%
2019/04/30	2	47.00	0	0.00	47.80	2	2,843	0.07%
2019/04/29	2	46.70	3	47.37	46.80	-1	2,843	-0.04%
2019/04/26	2	48.75	3	48.55	48.60	-1	2,817	-0.04%
2019/04/25	3	49.60	7	49.88	49.75	-4	2,800	-0.14%
2019/04/24	5	51.50	22	51.44	50.20	-17	2,786	-0.61%
2019/04/23	20	50.18	4	49.96	50.00	16	2,715	0.59%
2019/04/22	5	50.89	2	50.50	49.90	3	2,685	0.11%
2019/04/19	3	50.57	3	49.90	50.50	0	2,647	0.00%
2019/04/18	4	50.15	1	50.10	48.80	3	2,572	0.12%
2019/04/17	13	50.57	14	50.82	49.30	-1	2,512	-0.04%
2019/04/16	0	0.00	2	48.05	48.05	-2	2,303	-0.09%
2019/04/15	2	48.25	1	48.00	48.10	1	2,290	0.04%
2019/04/12	1	48.00	5	48.18	47.85	-4	2,273	-0.18%
2019/04/11	9	48.76	6	48.86	47.90	3	2,260	0.13%
2019/04/10	14	48.61	16	48.29	48.25	-2	2,213	-0.09%
2019/04/09	8	47.73	16	48.05	47.65	-8	2,178	-0.37%
2019/04/08	0	0.00	1	46.45	46.30	-1	2,094	-0.05%
2019/04/01	2	45.90	0	0.00	45.50	2	2,082	0.10%
2019/03/29	2	44.95	0	0.00	44.95	2	2,071	0.10%
2019/03/28	2	44.75	0	0.00	44.75	2	2,080	0.10%
2019/03/27	0	0.00	1	46.00	45.50	-1	2,077	-0.05%
2019/03/26	0	0.00	1	43.80	44.10	-1	2,066	-0.05%
2019/03/25	5	43.88	4	43.75	43.75	1	2,067	0.05%
2019/03/20	1	45.80	0	0.00	45.65	1	2,081	0.05%
2019/03/19	1	46.30	3	46.20	45.90	-2	2,084	-0.10%
2019/03/15	3	46.37	3	46.67	46.90	0	2,069	0.00%
2019/03/14	10	48.56	0	0.00	46.75	10	2,027	0.49%
2019/03/13	5	48.76	0	0.00	48.90	5	1,978	0.25%
2019/03/12	5	47.70	4	47.90	47.35	1	1,924	0.05%
2019/03/11	1	47.00	2	47.30	47.15	-1	1,912	-0.05%
2019/03/07	2	47.60	2	46.80	46.00	0	1,931	0.00%
2019/03/06	3	47.25	9	47.56	47.00	-6	1,917	-0.31%
2019/03/05	3	45.97	0	0.00	45.80	3	1,911	0.16%
2019/03/04	5	46.41	2	45.95	46.35	3	1,912	0.16%
2019/02/27	6	48.53	5	47.44	47.00	1	1,870	0.05%
2019/02/26	7	49.31	4	50.01	48.25	3	1,813	0.17%
2019/02/25	9	47.91	15	46.66	48.00	-6	1,709	-0.35%
2019/02/22	0	0.00	1	46.00	45.55	-1	1,555	-0.06%
2019/02/21	5	46.42	4	46.03	46.00	1	1,528	0.07%
2019/02/20	4	46.29	8	45.85	46.00	-4	1,474	-0.27%
2019/02/19	4	44.79	4	44.43	45.00	0	1,351	0.00%
2019/02/18	3	43.87	19	44.61	43.70	-16	1,294	-1.24%
2019/02/15	2	44.45	5	44.47	44.80	-3	1,229	-0.24%
2019/02/14	11	44.74	1	44.65	44.70	10	1,174	0.85%
2019/02/13	13	44.67	11	44.49	44.95	2	1,136	0.18%
2019/02/12	39	44.39	63	44.26	43.75	-24	1,045	-2.30%
2019/02/11	21	40.27	22	41.05	41.90	-1	798	-0.13%
2019/01/30	0	0.00	1	38.00	38.10	-1	721	-0.14%
2019/01/25	1	37.60	0	0.00	37.20	1	696	0.14%
2019/01/24	1	36.30	0	0.00	36.50	1	675	0.15%
2019/01/17	0	0.00	1	36.95	36.80	-1	652	-0.15%
2019/01/14	0	0.00	2	37.55	37.90	-2	636	-0.31%
2019/01/11	1	36.80	0	0.00	36.70	1	628	0.16%
2019/01/10	1	36.85	1	37.00	36.70	0	627	0.00%
2019/01/04	2	36.55	0	0.00	36.80	2	624	0.32%
2019/01/03	0	0.00	1	38.50	38.00	-1	623	-0.16%
2019/01/02	0	0.00	1	38.85	38.90	-1	619	-0.16%
2018/12/28	1	39.00	0	0.00	39.00	1	601	0.17%
2018/12/24	1	37.65	0	0.00	38.40	1	563	0.18%
2018/12/21	1	37.95	2	37.50	38.00	-1	555	-0.18%
2018/12/20	0	0.00	1	36.90	36.20	-1	541	-0.18%
2018/12/19	0	36.15	0	0.00	36.40	0	537	0.00%
2018/12/17	0	0.00	3	38.40	38.50	-3	527	-0.57%
2018/12/14	14	40.07	8	39.50	40.00	6	521	1.15%
2018/12/12	0	0.00	20	38.15	38.95	-20	477	-4.19%
2018/12/11	20	37.68	0	0.00	37.80	20	465	4.30%
2018/12/06	3	36.52	0	0.00	35.05	3	455	0.66%
2018/12/03	6	39.31	16	39.14	38.95	-10	442	-2.26%
2018/11/30	15	37.80	0	0.00	38.95	15	415	3.61%
2018/11/29	1	36.50	6	35.67	35.75	-5	372	-1.34%
2018/11/28	6	37.56	0	0.00	36.05	6	356	1.68%
2018/11/27	0	0.00	4	34.15	34.80	-4	321	-1.24%
2018/11/26	1	31.50	25	32.17	31.65	-24	303	-7.91%
2018/11/23	25	31.40	1	31.00	31.75	24	310	7.73%
2018/11/22	4	31.76	1	32.00	31.40	3	312	0.96%
2018/11/21	1	30.45	0	0.00	32.50	1	304	0.33%
2018/10/30	0	0.00	2	27.40	27.40	-2	509	-0.39%
2018/10/18	0	0.00	1	29.70	29.70	-1	1,101	-0.09%
2018/10/11	0	0.00	1	28.00	27.30	-1	1,498	-0.07%
2018/10/09	2	30.00	0	0.00	30.25	2	1,535	0.13%
2018/10/04	1	32.30	0	0.00	32.25	1	1,797	0.06%
2018/10/03	3	32.63	0	0.00	32.55	3	2,032	0.15%
2018/09/28	1	32.30	0	0.00	32.30	1	2,214	0.05%
2018/09/26	0	0.00	10	33.30	33.20	-10	2,220	-0.45%
2018/09/19	0	0.00	20	34.42	34.05	-20	2,227	-0.90%
2018/09/17	10	35.58	0	0.00	35.30	10	2,236	0.45%
2018/09/14	20	36.30	0	0.00	36.30	20	2,238	0.89%
2018/09/12	2	35.05	0	0.00	35.05	2	2,245	0.09%
2018/09/11	0	0.00	1	35.65	35.75	-1	2,251	-0.04%
2018/09/10	5	36.03	0	0.00	35.05	5	2,258	0.22%
2018/09/07	3	38.00	4	39.36	38.00	-1	2,252	-0.04%
2018/09/06	2	39.80	0	0.00	39.80	2	2,255	0.09%
2018/09/05	2	39.83	2	39.85	39.60	0	2,272	0.00%
2018/09/03	2	39.35	0	0.00	39.35	2	2,309	0.09%
2018/08/30	0	0.00	3	40.75	40.50	-3	2,338	-0.13%
2018/08/29	2.1	39.36	1	39.40	39.35	1.1	2,336	0.05%
2018/08/28	0	0.00	1	40.65	40.20	-1	2,328	-0.04%
2018/08/27	4	40.09	0	0.00	40.60	4	2,327	0.17%
2018/08/24	4	38.66	1	38.60	38.70	3	2,324	0.13%
2018/08/23	2	39.00	1	39.80	39.00	1	2,321	0.04%
2018/08/21	2	41.08	0	0.00	41.50	2	2,311	0.09%
2018/08/20	0	0.00	2	40.60	41.00	-2	2,313	-0.09%
2018/08/17	0	0.00	1	41.60	41.05	-1	2,303	-0.04%
2018/08/16	2	41.28	2	41.03	41.00	0	2,296	0.00%
2018/08/15	7	41.49	0	0.00	41.50	7	2,285	0.31%
2018/08/14	1	42.45	2	42.25	42.45	-1	2,275	-0.04%
2018/08/13	6	41.73	6	41.93	41.90	0	2,266	0.00%
2018/08/09	0	0.00	2	44.45	44.50	-2	2,221	-0.09%
2018/08/08	6	46.33	14	45.62	45.30	-8	2,197	-0.36%
2018/08/07	1	47.50	4	47.15	47.05	-3	2,160	-0.14%
2018/08/06	0	0.00	2	46.68	46.80	-2	2,140	-0.09%
2018/08/03	2	46.80	3	47.93	47.10	-1	2,126	-0.05%
2018/08/02	2	47.75	24	47.90	47.45	-22	2,101	-1.05%
2018/08/01	34	50.42	30	49.93	48.90	4	2,055	0.19%
2018/07/31	22	49.51	11	49.01	49.95	11	1,935	0.57%
2018/07/30	1	47.15	7	47.23	47.20	-6	1,840	-0.33%
2018/07/27	10	49.14	8	49.63	49.40	2	1,791	0.11%
2018/07/26	5	47.01	16	45.41	47.70	-11	1,646	-0.67%
2018/07/25	5	45.60	1	45.40	45.00	4	1,565	0.26%
2018/07/24	13	46.07	20	44.10	46.50	-7	1,539	-0.45%
2018/07/23	9	46.16	23	47.23	46.00	-14	1,504	-0.93%
2018/07/20	28	49.14	35	48.17	49.75	-7	1,436	-0.49%
2018/07/19	20	43.26	14	44.19	45.95	6	1,284	0.47%
2018/07/18	5	42.24	4	42.68	41.80	1	1,202	0.08%
2018/07/17	2	45.68	0	0.00	43.55	2	1,153	0.17%
2018/07/16	2	45.75	7	45.56	44.50	-5	1,106	-0.45%
2018/07/13	16	47.41	7	47.08	47.00	9	1,049	0.86%
2018/07/12	27	47.77	19	46.89	45.50	8	954	0.84%
2018/07/11	58	45.97	45	49.92	50.00	13	832	1.56%
2018/07/10	3	39.10	31	39.39	41.70	-28	598	-4.68%

昇陽半導體第4季業績可望攀升辛耘將創新高UDN聯合新聞網－2023/11/20

再生晶圓廠昇陽半導體及辛耘第4季業績可望同步較第3季攀升；其中，辛耘在再生晶圓和自製設備業務升溫下，單季營收可望創下新高...詳全文

美商應材申讓5000張持股昇陽半導體：股東理財行為UDN聯合新聞網－2023/09/15

美商應用材料（Applied Materials）申讓昇陽半導體5000張持股，昇陽半導體表示，是股東理財行為，不影響營......詳全文

電子掌兵符！昇陽半股價創一年半新高後市唱旺UDN聯合新聞網－2022/05/25

今（25）日台股強勢反彈，盤面電子股資金比重過半，攻勢強勁，買氣集中在中小型電子股，其中昇陽半導體（8028）盤中買氣強......詳全文

昇陽半導體相關文章

昇陽半導體相關影音

昇陽半導體

券商分點績效/獲利分析

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

昇陽半導體

券商分點績效/獲利分析

國泰-板橋 券商分點個股進出 國泰-板橋 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析