昇陽半導體 (8028)-玉山-台南券商分點個股進出

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
53.5
漲跌
▲1.0
漲幅
+1.90%
成交量
3,620張
產業
上市半導體類股
435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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	53.50	53.50	-1	2,079	-0.05%
2024/05/15	2	52.85	3	52.90	52.50	-1	2,052	-0.05%
2024/05/10	1	52.40	0	0.00	52.40	1	2,055	0.05%
2024/05/09	2	53.90	3	52.60	52.60	-1	2,049	-0.05%
2024/05/08	1.2	53.62	2	53.80	53.80	-0.8	2,034	-0.04%
2024/05/07	0	0.00	0	53.30	53.20	0	2,030	0.00%
2024/05/06	5	55.10	1	54.00	53.80	4	2,010	0.20%
2024/05/02	3	54.67	0	0.00	54.70	3	1,979	0.15%
2024/04/30	3	55.27	1	55.70	55.30	2	1,960	0.10%
2024/04/29	0	0.00	4	55.45	56.10	-4	1,904	-0.21%
2024/04/26	0	0.00	1	53.70	54.00	-1	1,781	-0.06%
2024/04/25	10	52.60	1	52.60	53.00	9	1,749	0.51%
2024/04/24	0	0.00	56	51.72	52.50	-56	1,736	-3.22%
2024/04/23	0	0.00	2	52.00	51.50	-2	1,733	-0.12%
2024/04/22	58	51.10	0	0.00	51.20	58	1,731	3.35%
2024/04/19	1	52.70	0	0.00	52.00	1	1,708	0.06%
2024/04/16	1.2	50.60	3.2	50.28	50.60	-2	1,543	-0.13%
2024/04/12	2	53.10	0	0.00	53.20	2	1,494	0.13%
2024/04/10	2	53.35	15	53.71	53.20	-13	1,453	-0.89%
2024/04/09	1.5	52.67	0	0.00	52.50	1.5	1,404	0.11%
2024/04/08	0	0.00	2	52.50	52.50	-2	1,390	-0.14%
2024/04/03	3	53.07	1	52.60	53.10	2	1,373	0.15%
2024/04/02	17	53.54	1	54.00	53.20	16	1,343	1.19%
2024/04/01	0	0.00	2	51.75	51.80	-2	1,243	-0.16%
2024/03/29	1	51.20	0	0.00	51.10	1	1,263	0.08%
2024/03/28	0	0.00	1	52.40	51.50	-1	1,258	-0.08%
2024/03/27	1	51.90	0	0.00	51.90	1	1,258	0.08%
2024/03/26	1	52.60	0	0.00	51.90	1	1,255	0.08%
2024/03/25	0	0.00	1	53.80	53.00	-1	1,245	-0.08%
2024/03/22	0	0.00	26.1	52.67	52.50	-26.1	1,215	-2.15%
2024/03/21	2.6	53.09	1	52.80	53.00	1.6	1,217	0.13%
2024/03/20	0	53.10	3	53.10	52.70	-3	1,226	-0.24%
2024/03/18	16	52.09	0	0.00	52.20	16	1,202	1.33%
2024/03/15	2.3	50.79	2	51.00	50.90	0.3	1,204	0.03%
2024/03/14	0	51.90	2	50.90	51.00	-2	1,209	-0.17%
2024/03/12	1	52.40	0	0.00	52.50	1	1,222	0.08%
2024/03/11	0	51.90	0	0.00	51.70	0	1,231	0.00%
2024/03/08	0	0.00	9	51.56	51.60	-9	1,251	-0.72%
2024/03/07	6	52.48	3	52.50	51.70	3	1,225	0.24%
2024/03/06	3	52.23	1.1	52.31	52.40	1.9	1,184	0.16%
2024/03/05	4	52.63	8	53.04	52.60	-4	1,203	-0.33%
2024/03/04	0	53.60	12	53.50	53.20	-12	1,222	-0.98%
2024/03/01	0	0.00	6	52.88	53.10	-6	1,213	-0.49%
2024/02/29	2	52.40	2	52.30	52.10	0	1,194	0.00%
2024/02/27	0	0.00	3	53.07	53.00	-3	1,180	-0.25%
2024/02/26	35	54.51	4	54.48	54.80	31	1,124	2.76%
2024/02/22	2	52.55	0	0.00	52.60	2	1,002	0.20%
2024/02/21	0.1	51.60	0	0.00	51.80	0.1	985	0.01%
2024/02/20	1	52.90	0	0.00	51.80	1	983	0.10%
2024/02/19	1	52.60	1	52.80	52.90	0	970	0.00%
2024/02/16	2	52.10	1.1	52.19	52.20	0.9	943	0.10%
2024/02/02	0	0.00	0.3	50.80	50.40	-0.3	904	-0.03%
2024/01/31	0	0.00	0.1	51.40	51.20	-0.1	905	-0.01%
2024/01/26	1	51.40	1	51.40	51.10	0	902	0.00%
2024/01/24	0	0.00	1	52.00	51.80	-1	904	-0.11%
2024/01/23	0.1	51.60	0	0.00	51.50	0.1	903	0.01%
2024/01/22	0	0.00	3	51.50	51.40	-3	892	-0.34%
2024/01/19	3	49.95	8	49.76	49.55	-5	869	-0.57%
2024/01/18	0	0.00	1	49.10	49.30	-1	862	-0.12%
2024/01/17	1.1	50.02	0	0.00	49.35	1.1	863	0.13%
2024/01/16	0.4	50.50	0	0.00	50.20	0.4	854	0.05%
2024/01/09	1	50.50	5	50.60	50.50	-4	891	-0.45%
2024/01/03	0.1	51.40	0	0.00	51.10	0.1	900	0.01%
2024/01/02	0.2	51.80	0	0.00	51.60	0.2	900	0.02%
2023/12/27	1	52.00	0	0.00	52.20	1	911	0.11%
2023/12/26	15	53.27	0.5	52.96	52.80	14.5	908	1.60%
2023/12/25	1	52.40	0	0.00	52.50	1	882	0.11%
2023/12/22	0.5	52.50	0	0.00	52.20	0.5	892	0.06%
2023/12/21	0	0.00	7	52.30	52.30	-7	889	-0.79%
2023/12/15	2	52.10	1	52.20	52.10	1	917	0.11%
2023/12/14	0.2	51.50	2	51.60	51.50	-1.8	902	-0.20%
2023/12/13	0.1	51.00	0	0.00	50.70	0.1	904	0.01%
2023/12/12	0.1	50.80	2	50.80	50.60	-2	902	-0.22%
2023/12/08	0.2	50.90	0	0.00	50.60	0.2	908	0.02%
2023/12/07	7.3	51.11	0	0.00	50.70	7.3	893	0.81%
2023/12/06	1	51.50	0	0.00	51.70	1	877	0.11%
2023/12/05	2.1	51.60	1	52.50	52.40	1.1	870	0.13%
2023/12/01	3.2	52.52	0	0.00	52.60	3.2	876	0.36%
2023/11/30	0.3	53.36	9	53.42	53.30	-8.8	871	-1.00%
2023/11/29	2.1	52.97	0	0.00	53.00	2.1	845	0.25%
2023/11/28	0	0.00	3	51.60	51.70	-3	820	-0.37%
2023/11/27	4	52.15	0	0.00	51.80	4	789	0.51%
2023/11/24	1.1	52.80	0	0.00	52.40	1.1	791	0.14%
2023/11/22	1.1	52.54	3	52.40	53.00	-1.9	785	-0.24%
2023/11/21	1.1	53.11	5.2	52.84	53.10	-4.1	777	-0.53%
2023/11/20	3	51.50	0	0.00	51.70	3	758	0.40%
2023/11/17	4	51.85	0	0.00	51.80	4	753	0.53%
2023/11/15	1	51.60	0	0.00	51.50	1	756	0.13%
2023/11/14	0	0.00	2	51.20	51.10	-2	757	-0.26%
2023/11/13	3	50.87	0	0.00	51.10	3	761	0.39%
2023/11/09	1	50.80	0	0.00	51.10	1	772	0.13%
2023/10/26	0	0.00	1	50.70	50.40	-1	1,064	-0.09%
2023/10/24	0	0.00	1	50.40	50.40	-1	1,300	-0.08%
2023/10/23	0	0.00	1	50.00	49.95	-1	1,405	-0.07%
2023/10/20	1.1	49.59	0	0.00	49.70	1.1	1,431	0.08%
2023/10/11	0.1	52.60	0	0.00	52.20	0.1	1,869	0.01%
2023/10/04	0.2	50.75	0	51.50	51.20	0.2	2,150	0.01%
2023/10/03	0.1	52.40	1	52.20	52.10	-0.9	2,184	-0.04%
2023/10/02	0.1	52.90	0	0.00	52.80	0.1	2,207	0.00%
2023/09/27	1.2	52.23	0	0.00	52.10	1.2	2,243	0.05%
2023/09/26	2	53.20	0	0.00	53.00	2	2,281	0.09%
2023/09/22	0	0.00	0	52.70	52.80	0	2,280	0.00%
2023/09/21	1	52.40	1	52.20	52.60	0	2,284	0.00%
2023/09/14	1	56.10	0	0.00	56.50	1	2,294	0.04%
2023/09/13	0	0.00	2	55.00	55.00	-2	2,305	-0.09%
2023/09/08	0	0.00	3	54.50	54.50	-3	2,633	-0.11%
2023/09/07	2	55.30	0	0.00	55.20	2	2,834	0.07%
2023/09/06	0.1	54.80	0	0.00	55.20	0.1	2,851	0.00%
2023/09/05	0	0.00	2	56.80	56.90	-2	2,879	-0.07%
2023/09/04	2	56.80	0	0.00	56.80	2	2,930	0.07%
2023/09/01	0	0.00	3	56.80	56.70	-3	2,990	-0.10%
2023/08/30	3	56.40	0	0.00	56.30	3	3,132	0.10%
2023/08/28	0	0.00	2	55.10	55.20	-2	3,150	-0.06%
2023/08/24	1	57.00	3.4	56.44	56.40	-2.4	3,163	-0.08%
2023/08/22	3	56.17	0	0.00	55.50	3	3,232	0.09%
2023/08/18	0	0.00	2	55.45	55.40	-2	3,236	-0.06%
2023/08/17	2	55.90	0	0.00	56.20	2	3,233	0.06%
2023/08/16	1	55.30	0	0.00	55.40	1	3,232	0.03%
2023/08/10	2	56.05	12	55.79	56.10	-10	3,214	-0.31%
2023/08/09	1	57.50	0	0.00	57.10	1	3,175	0.03%
2023/08/07	4	57.40	2	56.95	58.10	2	3,147	0.06%
2023/08/04	6	58.68	4	58.50	58.30	2	3,099	0.06%
2023/08/02	4	60.33	7	60.06	59.80	-3	3,046	-0.10%
2023/08/01	1	60.60	1	60.80	60.70	0	3,018	0.00%
2023/07/31	20	61.30	5	61.36	61.00	15	2,987	0.50%
2023/07/28	3	62.57	0	0.00	62.50	3	2,941	0.10%
2023/07/27	12	63.64	9.1	63.01	63.50	2.9	2,880	0.10%
2023/07/26	12	62.72	8	62.93	62.50	4	2,717	0.15%
2023/07/25	1	60.90	0	0.00	61.60	1	2,619	0.04%
2023/07/24	2	60.30	4	59.70	59.60	-2	2,601	-0.08%
2023/07/21	0	0.00	3	61.13	61.70	-3	2,578	-0.12%
2023/07/20	5	62.16	12	62.26	62.40	-7	2,575	-0.27%
2023/07/18	6	61.17	9	61.09	61.10	-3	2,588	-0.12%
2023/07/17	3	63.63	5	63.36	63.70	-2	2,528	-0.08%
2023/07/14	11	63.89	9.4	64.12	64.60	1.6	2,461	0.07%
2023/07/13	5	63.16	8.6	62.41	61.50	-3.6	2,316	-0.16%
2023/07/12	3	62.47	3	62.43	62.30	0	2,218	0.00%
2023/07/11	7	61.70	0.1	62.50	62.30	6.9	2,204	0.31%
2023/07/10	5	61.86	0	0.00	60.70	5	2,166	0.23%
2023/07/07	2	59.95	0	0.00	61.00	2	2,183	0.09%
2023/07/06	2	61.25	1	60.60	60.50	1	2,212	0.05%
2023/07/05	1	60.60	0	0.00	60.60	1	2,375	0.04%
2023/07/04	4	62.33	10	61.60	62.10	-6	2,629	-0.23%
2023/06/30	1	60.20	2	60.10	60.10	-1	2,905	-0.03%
2023/06/29	1	60.30	0	0.00	59.80	1	2,972	0.03%
2023/06/28	3	60.00	0	0.00	60.00	3	2,986	0.10%
2023/06/27	4	60.40	0	0.00	59.50	4	3,000	0.13%
2023/06/26	0	0.00	2	60.20	60.30	-2	3,026	-0.07%
2023/06/21	1	61.40	0	0.00	61.60	1	3,012	0.03%
2023/06/20	1	61.70	0	0.00	61.40	1	3,038	0.03%
2023/06/19	1	61.90	7	62.01	61.80	-6	3,077	-0.19%
2023/06/16	9	62.81	1	63.20	62.70	8	3,065	0.26%
2023/06/15	13	63.98	6.4	64.19	63.60	6.6	3,029	0.22%
2023/06/14	12	62.59	7	62.43	62.60	5	2,849	0.18%
2023/06/13	7	63.84	24.1	63.16	63.10	-17.1	2,779	-0.61%
2023/06/12	11	60.39	0	0.00	60.20	11	2,573	0.43%
2023/06/09	3	60.47	0	61.99	61.40	3	2,556	0.12%
2023/06/08	2	60.35	1	60.40	59.90	1	2,505	0.04%
2023/06/07	5	61.26	2	61.35	61.70	3	2,473	0.12%
2023/06/06	12	62.61	18	62.26	61.30	-6	2,440	-0.25%
2023/06/05	0	0.00	1	61.00	60.70	-1	2,352	-0.04%
2023/06/02	3	60.33	2	60.30	60.30	1	2,353	0.04%
2023/05/31	0.2	59.80	1	59.90	59.70	-0.8	2,353	-0.03%
2023/05/30	1	58.90	0	0.00	58.90	1	2,352	0.04%
2023/05/26	6	59.88	7	60.24	58.70	-1	2,372	-0.04%
2023/05/24	0	0.00	1	57.60	57.80	-1	2,329	-0.04%
2023/05/19	0	0.00	2	57.90	57.50	-2	2,359	-0.08%
2023/05/18	2	57.70	0	0.00	57.60	2	2,382	0.08%
2023/05/17	0	0.00	0.1	57.40	57.50	-0.1	2,400	0.00%
2023/05/12	0	0.00	1	55.80	56.50	-1	2,416	-0.04%
2023/05/11	0	0.00	1	56.90	55.90	-1	2,433	-0.04%
2023/05/09	1	56.80	2	56.80	56.80	-1	2,464	-0.04%
2023/05/08	1	57.90	0	0.00	57.70	1	2,472	0.04%
2023/05/04	0	0.00	5	57.60	57.50	-5	2,539	-0.20%
2023/05/03	0	0.00	0.5	58.00	57.90	-0.5	2,589	-0.02%
2023/05/02	3	58.27	0	0.00	58.50	3	2,611	0.11%
2023/04/27	5	56.70	2	56.00	56.60	3	2,637	0.11%
2023/04/26	1	55.40	1	55.50	56.50	0	2,637	0.00%
2023/04/25	1	56.91	0	0.00	56.40	1	2,683	0.04%
2023/04/21	2.1	59.70	0	0.00	57.90	2.1	2,680	0.08%
2023/04/20	3	59.10	0	0.00	58.60	3	2,732	0.11%
2023/04/19	0	0.00	2.1	59.90	59.70	-2.1	2,712	-0.08%
2023/04/18	2	60.60	2.3	61.00	60.50	-0.3	2,694	-0.01%
2023/04/17	0	61.90	6	62.23	61.70	-6	2,686	-0.22%
2023/04/14	3	61.00	12	61.43	62.20	-9	2,659	-0.34%
2023/04/13	0	0.00	0.6	61.40	61.40	-0.6	2,611	-0.02%
2023/04/12	16	62.31	14.3	62.10	62.40	1.7	2,608	0.07%
2023/04/11	13	63.06	12	62.60	62.70	1	2,567	0.04%
2023/04/10	8	63.68	9	63.30	63.10	-1	2,529	-0.04%
2023/04/07	13	64.03	7	64.11	64.10	6	2,376	0.25%
2023/04/06	10	61.64	4	62.00	62.30	6	2,106	0.28%
2023/03/31	17	61.42	5.1	61.17	61.80	11.9	1,966	0.61%
2023/03/30	4	59.65	11	60.06	60.00	-7	1,858	-0.38%
2023/03/29	2	57.40	0	58.50	57.40	2	1,836	0.11%
2023/03/28	1	59.50	1	58.50	58.30	0	1,901	0.00%
2023/03/27	1	59.90	1	60.30	59.60	0	1,920	0.00%
2023/03/24	0	0.00	0.1	59.50	59.10	-0.1	1,936	0.00%
2023/03/23	1	59.60	0	0.00	59.50	1	2,065	0.05%
2023/03/22	10	59.59	3.1	59.70	59.20	7	2,227	0.31%
2023/03/21	0	0.00	2	58.90	58.80	-2	2,304	-0.09%
2023/03/20	1	59.10	4	58.35	58.50	-3	2,330	-0.13%
2023/03/17	2	58.35	1	58.00	58.00	1	2,435	0.04%
2023/03/16	1	56.70	2	56.80	56.70	-1	2,529	-0.04%
2023/03/15	1	58.10	0	0.00	57.80	1	2,675	0.04%
2023/03/14	2	57.55	2	57.80	57.60	0	3,057	0.00%
2023/03/13	1	57.40	2	56.45	57.60	-1	3,461	-0.03%
2023/03/10	1	57.20	0	0.00	56.80	1	3,538	0.03%
2023/03/09	6	58.83	5.1	58.55	58.30	0.9	3,614	0.03%
2023/03/08	3	58.67	3	58.90	59.10	0	3,615	0.00%
2023/03/07	0	0.00	3	58.10	58.20	-3	3,604	-0.08%
2023/03/06	4	57.55	1	57.40	57.70	3	3,609	0.08%
2023/03/03	2	56.70	1	56.60	56.80	1	3,615	0.03%
2023/03/01	2	55.90	1	55.70	55.90	1	3,659	0.03%
2023/02/24	2	57.00	9	57.50	56.60	-7	3,676	-0.19%
2023/02/23	1	57.50	0	0.00	57.50	1	3,691	0.03%
2023/02/22	1	57.20	0	0.00	57.30	1	3,782	0.03%
2023/02/21	1	58.60	0	0.00	58.60	1	3,924	0.03%
2023/02/20	0	0.00	2	57.85	58.10	-2	4,138	-0.05%
2023/02/17	1	57.30	0	0.00	57.20	1	4,359	0.02%
2023/02/16	2	57.05	2	57.60	57.80	0	4,429	0.00%
2023/02/15	6	57.72	1	57.20	57.10	5	4,540	0.11%
2023/02/09	0	0.00	1	59.90	59.40	-1	4,749	-0.02%
2023/02/08	8	59.61	1	60.30	60.10	7	4,798	0.15%
2023/02/07	1	59.30	0	0.00	59.80	1	4,804	0.02%
2023/02/06	1	58.80	0	0.00	58.60	1	4,819	0.02%
2023/02/03	3	60.03	1	60.00	59.50	2	4,834	0.04%
2023/02/02	1	60.40	17	60.49	60.40	-16	4,846	-0.33%
2023/02/01	8	59.50	3	60.07	59.60	5	4,895	0.10%
2023/01/31	13	58.85	1	59.10	59.10	12	4,984	0.24%
2023/01/30	0	0.00	1	58.20	58.80	-1	5,037	-0.02%
2023/01/17	0	56.80	0	0.00	57.00	0	5,154	0.00%
2023/01/16	0	0.00	0	57.30	57.00	0	5,244	0.00%
2023/01/13	1	58.60	1	57.50	57.20	0	5,306	0.00%
2023/01/12	1	57.30	2	57.50	57.30	-1	5,512	-0.02%
2023/01/11	1	57.90	2	58.10	57.80	-1	5,721	-0.02%
2023/01/10	13	59.28	11	58.84	58.00	2	5,901	0.03%
2023/01/05	0	0.00	3	56.27	56.20	-3	5,933	-0.05%
2023/01/04	2	57.00	0	0.00	57.00	2	5,966	0.03%
2022/12/30	3	56.97	2	57.75	56.30	1	6,038	0.02%
2022/12/29	1	55.10	0	0.00	56.20	1	6,080	0.02%
2022/12/28	1	56.70	0	0.00	56.20	1	6,134	0.02%
2022/12/27	0	0.00	1	58.00	58.10	-1	6,145	-0.02%
2022/12/26	1	57.00	10	57.40	57.10	-9	6,150	-0.15%
2022/12/23	0	58.00	1	58.10	57.50	-1	6,178	-0.02%
2022/12/22	16	60.53	6	59.77	59.20	10	6,195	0.16%
2022/12/20	2	60.00	11	59.07	58.60	-9	6,247	-0.14%
2022/12/19	0	0.00	2	60.60	60.50	-2	6,242	-0.03%
2022/12/16	22.5	60.47	21	60.80	60.80	1.5	6,246	0.02%
2022/12/15	41	62.71	28	61.88	61.80	13	6,224	0.21%
2022/12/14	13.5	62.60	7	62.79	62.90	6.5	6,129	0.11%
2022/12/13	1	61.20	57	61.39	61.10	-56	5,947	-0.94%
2022/12/12	4	59.75	4.1	59.37	60.00	-0.1	5,833	0.00%
2022/12/09	3	60.50	10	60.72	60.20	-7	5,812	-0.12%
2022/12/08	3	58.90	3.3	59.05	59.30	-0.3	5,715	-0.01%
2022/12/07	40.3	59.98	30	58.95	58.20	10.3	5,637	0.18%
2022/12/06	40	63.15	31.1	63.24	61.30	8.9	5,547	0.16%
2022/12/05	27.1	62.97	24.1	62.85	63.90	3	5,209	0.06%
2022/12/02	5.1	57.55	2	58.10	58.10	3.1	4,856	0.06%
2022/12/01	0	0.00	9	56.84	56.50	-9	4,871	-0.18%
2022/11/30	1	55.30	4	55.53	55.80	-3	4,902	-0.06%
2022/11/29	2	54.90	2	55.10	55.20	0	4,936	0.00%
2022/11/25	0	0.00	2	54.30	54.10	-2	4,984	-0.04%
2022/11/24	3	54.90	0	0.00	54.90	3	5,065	0.06%
2022/11/23	2	54.60	1	55.50	54.40	1	5,081	0.02%
2022/11/22	7	54.96	0	0.00	54.50	7	5,155	0.14%
2022/11/21	7	55.86	1	56.00	55.50	6	5,267	0.11%
2022/11/18	5	57.00	3	56.50	56.70	2	5,452	0.04%
2022/11/17	8	58.82	5	58.28	58.50	3	5,424	0.06%
2022/11/16	20	57.73	20	57.32	58.20	0	5,389	0.00%
2022/11/15	7	56.87	3	57.10	57.10	4	5,330	0.08%
2022/11/14	6	54.93	4.1	55.21	55.60	1.9	5,891	0.03%
2022/11/11	4	54.63	23	54.20	54.50	-19	6,061	-0.31%
2022/11/10	2	52.00	0	0.00	52.40	2	6,202	0.03%
2022/11/09	2	52.90	2.1	53.05	53.10	-0.1	6,539	0.00%
2022/11/08	10.1	53.34	8	52.51	52.30	2.1	6,793	0.03%
2022/11/07	13	52.72	11	53.06	52.60	2	6,850	0.03%
2022/11/04	7	52.04	7	51.86	52.60	0	6,993	0.00%
2022/11/03	0	0.00	6	51.50	51.60	-6	7,095	-0.08%
2022/11/02	1	51.30	2	51.20	51.30	-1	7,254	-0.01%
2022/11/01	4	50.65	2	50.80	50.70	2	7,761	0.03%
2022/10/31	3	50.02	5	50.11	49.80	-2	8,098	-0.02%
2022/10/28	9.1	50.52	4	50.29	49.50	5.1	8,474	0.06%
2022/10/27	17	52.55	14	52.61	52.50	3	8,667	0.03%
2022/10/26	9	51.44	10	51.40	51.40	-1	8,628	-0.01%
2022/10/25	12	51.63	12	51.36	51.10	0	8,636	0.00%
2022/10/24	1	51.50	3	51.10	50.80	-2	8,559	-0.02%
2022/10/21	1	50.20	2	50.55	50.10	-1	8,563	-0.01%
2022/10/20	20	51.43	14	50.76	50.80	6	8,566	0.07%
2022/10/19	13	51.33	10.1	51.21	51.60	2.9	8,356	0.03%
2022/10/18	20	49.39	14	49.29	49.90	6	8,178	0.07%
2022/10/17	1	48.00	2	47.48	48.40	-1	8,043	-0.01%
2022/10/14	0.2	49.30	1	49.15	48.95	-0.8	8,153	-0.01%
2022/10/13	1	48.70	6	47.87	46.60	-5	8,311	-0.06%
2022/10/11	2	50.65	1	50.20	50.10	1	8,908	0.01%
2022/10/07	3	53.87	1	54.30	53.40	2	9,404	0.02%
2022/10/06	2	54.75	4	55.58	55.30	-2	9,586	-0.02%
2022/10/05	4.1	54.73	0	0.00	54.20	4.1	9,688	0.04%
2022/10/04	1	54.70	4	54.48	55.20	-3	9,708	-0.03%
2022/10/03	3	53.43	0	53.70	53.00	3	9,821	0.03%
2022/09/28	1	55.40	1	53.00	52.70	0	10,045	0.00%
2022/09/27	0	55.30	1	56.00	56.30	-1	10,060	-0.01%
2022/09/26	2.8	58.69	0	0.00	56.20	2.8	10,088	0.03%
2022/09/23	3	61.17	4.3	60.17	60.30	-1.3	10,192	-0.01%
2022/09/22	2	61.30	3.1	62.01	62.20	-1.1	10,330	-0.01%
2022/09/21	4.6	63.23	4	62.05	62.20	0.6	10,641	0.01%
2022/09/20	0	0.00	3.8	64.26	64.30	-3.8	11,062	-0.03%
2022/09/19	2	63.70	1	63.30	63.30	1	11,353	0.01%
2022/09/16	1	63.81	0	0.00	63.90	1	11,420	0.01%
2022/09/15	4	66.00	2	65.95	65.00	2	11,493	0.02%
2022/09/14	3.1	65.13	1	65.30	65.80	2.1	11,567	0.02%
2022/09/13	2.5	67.47	5	67.50	66.80	-2.5	11,650	-0.02%
2022/09/12	1	66.00	2	66.15	66.30	-1	11,760	-0.01%
2022/09/08	3	64.20	0	0.00	64.30	3	11,899	0.03%
2022/09/07	3.1	63.62	1	63.10	63.20	2.1	12,438	0.02%
2022/09/06	5	67.24	9	66.47	65.70	-4	12,510	-0.03%
2022/09/05	2.3	67.73	8	67.71	66.80	-5.8	12,612	-0.05%
2022/09/02	4.2	68.53	3	68.50	68.50	1.2	12,673	0.01%
2022/09/01	10.1	68.90	3.1	68.34	68.30	7	12,811	0.05%
2022/08/31	6.4	69.53	9	70.13	70.20	-2.7	13,111	-0.02%
2022/08/30	2.1	70.39	4.1	70.37	70.00	-2	13,538	-0.01%
2022/08/29	24.2	69.78	31	69.43	69.60	-6.8	13,890	-0.05%
2022/08/26	25	73.05	35.2	73.53	72.20	-10.2	13,913	-0.07%
2022/08/25	27	72.45	39	72.81	72.20	-12	13,962	-0.09%
2022/08/24	8	70.59	4	70.50	70.90	4	13,922	0.03%
2022/08/23	16.1	69.77	8	69.86	70.60	8.1	14,184	0.06%
2022/08/22	32.1	70.67	13	70.58	70.20	19.1	14,231	0.13%
2022/08/19	84.9	73.45	41	74.62	71.30	43.9	14,504	0.30%
2022/08/18	17.6	71.63	22	72.13	72.50	-4.4	14,848	-0.03%
2022/08/17	41.3	69.82	27	69.86	69.40	14.3	14,996	0.10%
2022/08/16	15.1	73.06	20.1	72.69	72.50	-5	14,797	-0.03%
2022/08/15	17.3	70.48	32	70.57	69.80	-14.8	14,531	-0.10%
2022/08/12	18	68.94	24	69.32	68.60	-6	14,503	-0.04%
2022/08/11	28	68.12	69	68.28	68.60	-41	14,578	-0.28%
2022/08/10	50.1	66.55	6	66.58	65.80	44.1	14,445	0.31%
2022/08/09	24.1	68.92	9	69.19	68.30	15.1	14,327	0.11%
2022/08/08	39	66.90	47	68.11	69.40	-8	14,183	-0.06%
2022/08/05	25	67.65	18	67.84	68.00	7	13,670	0.05%
2022/08/04	31	66.60	58.1	66.61	66.70	-27.1	13,321	-0.20%
2022/08/03	22	63.95	50	62.14	63.40	-28	12,921	-0.22%
2022/08/02	33	64.44	5	64.04	65.20	28	12,660	0.22%
2022/08/01	22.1	65.11	13	64.75	65.20	9.2	12,582	0.07%
2022/07/29	7	63.56	6.1	63.88	63.70	0.9	12,519	0.01%
2022/07/28	17.2	63.87	15	63.57	63.40	2.2	12,481	0.02%
2022/07/27	8	64.03	0	0.00	64.70	8	12,393	0.06%
2022/07/26	3	63.60	5.1	64.11	63.60	-2.1	12,340	-0.02%
2022/07/25	4	64.78	0	0.00	65.00	4	12,336	0.03%
2022/07/22	3	65.23	52	64.70	64.80	-49	12,319	-0.40%
2022/07/21	8.2	64.78	3	64.83	64.50	5.2	12,297	0.04%
2022/07/20	18	69.02	14	68.24	67.70	4	12,165	0.03%
2022/07/19	27	71.03	35.1	70.21	68.20	-8.1	12,041	-0.07%
2022/07/18	41.1	74.17	18.2	73.73	73.10	22.9	11,810	0.19%
2022/07/15	63.2	72.10	23.2	71.63	73.10	40	11,576	0.35%
2022/07/14	9	64.48	18	65.08	66.50	-9	11,220	-0.08%
2022/07/13	3	62.43	8.3	63.30	63.20	-5.3	11,038	-0.05%
2022/07/12	4	58.80	9	59.17	59.40	-5	10,898	-0.05%
2022/07/11	3	59.27	43	58.54	59.40	-40	10,872	-0.37%
2022/07/08	14	57.13	15	56.60	56.30	-1	10,833	-0.01%
2022/07/07	31	54.68	30.1	55.02	55.60	0.9	10,796	0.01%
2022/07/06	50	57.03	7	54.73	53.90	43	10,715	0.40%
2022/07/05	55	57.53	52	58.09	58.40	3	10,618	0.03%
2022/07/04	5	56.98	11	58.21	56.80	-6	10,582	-0.06%
2022/07/01	21.1	61.20	7	62.90	59.40	14.1	10,631	0.13%
2022/06/30	16	63.74	15	64.24	63.30	1	10,584	0.01%
2022/06/29	24.3	67.55	11	68.42	66.50	13.3	10,453	0.13%
2022/06/28	13	70.38	21	70.72	71.40	-8	10,183	-0.08%
2022/06/27	24	67.83	28.5	68.39	69.90	-4.5	9,902	-0.05%
2022/06/24	2	63.80	3	63.93	63.60	-1	9,732	-0.01%
2022/06/23	7	63.44	3	63.40	63.10	4	9,877	0.04%
2022/06/22	15	64.13	11	62.88	62.00	4	10,135	0.04%
2022/06/21	3	64.20	5	63.00	64.40	-2	10,441	-0.02%
2022/06/20	7	63.51	6	63.12	61.60	1	10,524	0.01%
2022/06/17	24	64.88	24.4	65.22	65.80	-0.4	10,362	0.00%
2022/06/16	30	67.67	31.1	68.08	64.30	-1.1	10,177	-0.01%
2022/06/15	10.1	67.66	16.1	67.51	67.00	-6.1	9,586	-0.06%
2022/06/14	15.1	66.07	7	64.99	67.60	8.1	9,460	0.09%
2022/06/13	6	65.60	2	65.40	65.10	4	9,228	0.04%
2022/06/10	20	67.02	12	67.45	67.10	8	9,109	0.09%
2022/06/09	9	66.86	16.2	67.78	68.40	-7.2	8,926	-0.08%
2022/06/08	38	66.68	90	66.39	66.00	-52	8,562	-0.61%
2022/06/07	14	64.42	57.1	64.34	65.50	-43.1	8,035	-0.54%
2022/06/06	27.4	61.98	0	0.00	61.20	27.4	7,640	0.36%
2022/06/02	39	62.52	64	63.95	63.70	-25	7,519	-0.33%
2022/06/01	19.2	62.50	12	62.63	63.10	7.2	7,329	0.10%
2022/05/31	34	63.04	21	62.11	61.60	13	7,145	0.18%
2022/05/30	67	64.25	46	63.84	63.70	21	6,817	0.31%
2022/05/27	57	64.62	61	65.23	64.60	-4	6,655	-0.06%
2022/05/26	78	66.53	78	66.25	65.30	0	6,233	0.00%
2022/05/25	6	63.17	32	64.20	66.20	-26	5,104	-0.51%
2022/05/24	32	61.10	47.1	60.60	60.20	-15.1	4,716	-0.32%
2022/05/23	26	61.22	21	60.98	60.70	5	4,638	0.11%
2022/05/20	53	59.97	38	60.32	60.50	15	4,546	0.33%
2022/05/19	37	58.91	12	58.68	60.10	25	4,270	0.59%
2022/05/18	1	56.10	5	57.26	57.70	-4	4,055	-0.10%
2022/05/16	10	53.70	13	53.93	53.70	-3	4,025	-0.07%
2022/05/11	2	52.45	2	52.50	52.50	0	3,955	0.00%
2022/05/10	0	0.00	2	52.65	53.00	-2	3,966	-0.05%
2022/05/06	0	0.00	1	53.90	54.20	-1	3,959	-0.03%
2022/05/04	1	55.30	0	0.00	54.90	1	3,901	0.03%
2022/05/03	2	56.20	0	0.00	55.40	2	3,900	0.05%
2022/04/29	2	55.95	3	56.07	55.50	-1	3,892	-0.03%
2022/04/28	1	54.40	2	54.45	54.30	-1	3,846	-0.03%
2022/04/27	2	51.60	3	51.93	52.60	-1	3,823	-0.03%
2022/04/26	1	54.30	1	53.90	53.70	0	3,783	0.00%
2022/04/25	3	54.87	4	54.50	53.70	-1	3,763	-0.03%
2022/04/22	9	59.81	5	60.18	58.60	4	3,698	0.11%
2022/04/21	10	59.88	9	60.11	60.30	1	3,602	0.03%
2022/04/20	16	58.94	5	59.22	59.20	11	3,473	0.32%
2022/04/18	3	54.27	10	54.50	54.80	-7	3,298	-0.21%
2022/04/15	1	55.50	1	54.70	55.50	0	3,293	0.00%
2022/04/14	4	56.75	4	57.00	57.80	0	3,281	0.00%
2022/04/13	1	55.70	0	0.00	56.10	1	3,256	0.03%
2022/04/11	3	55.83	2	56.00	56.10	1	3,313	0.03%
2022/04/08	1	56.80	2	56.85	57.50	-1	3,435	-0.03%
2022/04/07	13	58.04	10	58.06	55.90	3	3,987	0.08%
2022/04/06	7	60.43	3.1	59.98	60.80	3.9	4,099	0.10%
2022/04/01	6	58.92	6.1	58.55	59.00	-0.1	4,078	0.00%
2022/03/30	5	60.36	4	60.00	59.80	1	3,981	0.02%
2022/03/29	1	59.50	8	59.33	59.30	-7	3,792	-0.18%
2022/03/28	24	60.20	24.2	60.68	60.70	-0.2	3,654	0.00%
2022/03/25	24	60.89	44	60.77	59.50	-20	3,423	-0.58%
2022/03/24	23	59.29	11	59.55	59.90	12	3,069	0.39%
2022/03/23	2	56.25	17	56.72	57.60	-15	2,659	-0.56%
2022/03/22	3	52.40	3	52.20	52.40	0	2,457	0.00%
2022/03/21	2	51.70	1	52.20	51.90	1	2,441	0.04%
2022/03/17	2	52.00	2	51.95	51.80	0	2,442	0.00%
2022/03/15	0	0.00	2	49.00	49.00	-2	2,392	-0.08%
2022/03/10	0	0.00	2	50.20	50.00	-2	2,390	-0.08%
2022/03/08	2	49.00	1	49.30	48.10	1	2,389	0.04%
2022/03/07	1	48.90	1	48.70	49.05	0	2,382	0.00%
2022/03/02	3	51.27	1.1	51.55	51.20	1.9	2,384	0.08%
2022/03/01	0	0.00	3	51.60	51.50	-3	2,372	-0.13%
2022/02/25	1	50.40	0	0.00	49.80	1	2,364	0.04%
2022/02/24	2	50.20	3	49.83	49.60	-1	2,376	-0.04%
2022/02/23	2	50.80	1	50.90	51.20	1	2,375	0.04%
2022/02/22	1	50.30	0	0.00	50.40	1	2,381	0.04%
2022/02/18	2	51.80	1	52.30	52.30	1	2,385	0.04%
2022/02/17	5	53.62	7	53.37	52.20	-2	2,387	-0.08%
2022/02/16	5	53.44	5.1	52.96	53.30	-0.1	2,361	0.00%
2022/02/15	1	50.50	0	0.00	50.20	1	2,307	0.04%
2022/02/14	1	50.90	0	0.00	50.30	1	2,305	0.04%
2022/02/11	1	52.20	0	0.00	52.00	1	2,306	0.04%
2022/02/10	3	53.97	6	53.13	52.80	-3	2,309	-0.13%
2022/02/09	14	51.96	14	52.28	53.20	0	2,290	0.00%
2022/01/26	2	49.10	0	0.00	49.05	2	2,270	0.09%
2022/01/25	0.3	49.10	9	49.68	48.85	-8.7	2,276	-0.38%
2022/01/21	1	50.70	2	51.45	50.60	-1	2,272	-0.04%
2022/01/20	3	51.03	0	0.00	51.80	3	2,271	0.13%
2022/01/19	1	51.10	0	0.00	51.30	1	2,265	0.04%
2022/01/18	0	0.00	4	51.70	51.30	-4	2,263	-0.18%
2022/01/17	2	51.85	2	51.95	51.70	0	2,262	0.00%
2022/01/14	3	50.43	1	50.40	50.50	2	2,248	0.09%
2022/01/12	2	51.65	14	52.16	51.50	-12	2,225	-0.54%
2022/01/11	6	51.60	2.1	51.87	51.80	3.9	2,192	0.18%
2022/01/10	4	53.03	6	53.37	53.10	-2	2,165	-0.09%
2022/01/07	8.7	52.65	2	52.90	52.10	6.7	2,149	0.31%
2022/01/06	16	55.91	9.1	55.15	54.50	6.9	2,090	0.33%
2022/01/05	18	55.40	19	54.79	54.60	-1	2,008	-0.05%
2022/01/04	22.2	56.54	15.2	56.40	55.60	7	1,945	0.36%
2022/01/03	15.1	58.00	10.2	58.47	57.40	4.9	1,873	0.26%
2021/12/30	80.3	59.69	58.3	59.67	58.30	22	1,699	1.29%
2021/12/29	11	55.08	37.8	56.52	57.80	-26.8	1,093	-2.45%
2021/12/28	15.1	53.35	20	52.75	52.60	-4.9	826	-0.59%
2021/12/27	2	50.80	1	50.90	50.90	1	727	0.14%
2021/12/24	2	49.35	0.1	49.30	49.30	1.9	716	0.26%
2021/12/22	1	49.35	0	0.00	49.10	1	724	0.14%
2021/12/21	0	0.00	8	48.60	48.70	-8	730	-1.10%
2021/12/20	0	0.00	7.1	48.19	48.25	-7.1	734	-0.97%
2021/12/09	1	50.40	1	50.00	49.70	0	793	0.00%
2021/12/08	1	51.10	0	0.00	50.30	1	802	0.12%
2021/12/01	1	50.50	0	0.00	50.70	1	1,114	0.09%
2021/11/29	1	49.20	0	0.00	49.25	1	1,384	0.07%
2021/11/24	0	0.00	1	51.20	51.40	-1	1,473	-0.07%
2021/11/23	3	50.80	0	0.00	50.50	3	1,488	0.20%
2021/11/22	1	53.30	2.3	52.59	52.70	-1.3	1,536	-0.08%
2021/11/19	5	52.20	3	52.10	52.10	2	1,595	0.13%
2021/11/18	0	0.00	4	52.00	52.00	-4	1,594	-0.25%
2021/11/15	0	0.00	0.1	52.50	52.50	-0.1	1,588	-0.01%
2021/11/12	6	51.03	5	51.12	51.00	1	1,577	0.06%
2021/11/11	0	0.00	1	50.60	50.60	-1	1,585	-0.06%
2021/11/10	0	0.00	2	50.90	51.20	-2	1,594	-0.13%
2021/11/09	1	50.50	2	50.70	50.70	-1	1,605	-0.06%
2021/11/08	1	50.40	0	0.00	50.00	1	1,608	0.06%
2021/11/05	4	50.55	0	0.00	50.60	4	1,629	0.25%
2021/11/04	1	50.50	0	0.00	50.50	1	1,642	0.06%
2021/11/03	3	49.00	0	0.00	49.60	3	1,666	0.18%
2021/10/26	20	48.30	2	48.60	48.15	18	1,984	0.91%
2021/10/25	0	0.00	6	48.33	48.75	-6	2,018	-0.30%
2021/10/22	0	0.00	5	47.05	47.30	-5	2,041	-0.24%
2021/10/19	1	48.10	5	48.25	48.00	-4	2,398	-0.17%
2021/10/15	0	0.00	5	46.90	48.15	-5	2,530	-0.20%
2021/10/14	0	0.00	2.1	45.55	45.50	-2.1	2,548	-0.08%
2021/10/13	0	0.00	1	45.00	45.20	-1	2,605	-0.04%
2021/10/12	10	46.13	0	0.00	45.60	10	2,613	0.38%
2021/10/08	0	0.00	0.1	47.70	47.15	-0.1	2,623	0.00%
2021/10/07	0	0.00	0.3	47.40	47.30	-0.3	2,639	-0.01%
2021/10/06	0	0.00	1	46.15	45.75	-1	2,669	-0.04%
2021/10/05	0	0.00	2.5	45.94	46.90	-2.5	2,685	-0.09%
2021/10/04	3	45.98	1	46.05	45.90	2	2,696	0.07%
2021/10/01	5	49.05	0	0.00	48.00	5	2,723	0.18%
2021/09/24	1	51.70	0	0.00	51.20	1	2,921	0.03%
2021/09/23	2	50.70	1	50.80	51.20	1	2,926	0.03%
2021/09/16	6	50.50	5	51.70	50.50	1	2,913	0.03%
2021/09/15	9	50.44	0	0.00	50.90	9	2,911	0.31%
2021/09/10	0	0.00	1	51.70	51.90	-1	2,892	-0.03%
2021/09/09	3	51.77	1	51.50	51.60	2	2,884	0.07%
2021/09/08	5	51.62	2	50.85	50.90	3	2,858	0.10%
2021/09/07	0	0.00	10	53.73	54.20	-10	2,807	-0.36%
2021/09/06	9	56.12	2	55.70	55.30	7	2,749	0.25%
2021/09/03	4	55.65	16	56.83	57.50	-12	2,570	-0.47%
2021/09/02	2	53.35	0	0.00	52.30	2	2,345	0.09%
2021/09/01	4	56.10	5	56.20	56.40	-1	2,292	-0.04%
2021/08/31	6	54.68	7	55.51	55.60	-1	2,248	-0.04%
2021/08/30	0	0.00	12	55.33	55.60	-12	2,223	-0.54%
2021/08/27	0	0.00	1	54.60	53.70	-1	2,174	-0.05%
2021/08/26	4.1	53.62	3	54.57	54.50	1.1	2,144	0.05%
2021/08/25	0	0.00	2	53.60	54.90	-2	2,079	-0.10%
2021/08/18	6	49.13	1	49.15	50.40	5	1,972	0.25%
2021/08/16	2	50.50	1	51.00	50.90	1	1,946	0.05%
2021/08/10	5	54.70	0	0.00	54.10	5	1,895	0.26%
2021/08/09	2	55.90	0	0.00	55.30	2	1,899	0.11%
2021/08/06	27	57.46	23	57.97	57.30	4	1,863	0.21%
2021/08/05	25	56.84	21.1	56.37	57.10	3.9	1,769	0.22%
2021/08/04	20.1	56.98	23	56.77	57.00	-2.9	1,742	-0.17%
2021/08/03	7	52.59	7	53.23	53.80	0	1,617	0.00%
2021/08/02	0	0.00	4	51.03	50.70	-4	1,588	-0.25%
2021/07/30	0	0.00	4	50.90	50.50	-4	1,588	-0.25%
2021/07/29	3	50.13	3	49.70	50.10	0	1,579	0.00%
2021/07/28	8	51.34	1	52.20	50.10	7	1,547	0.45%
2021/07/27	4	53.68	6	52.98	52.30	-2	1,538	-0.13%
2021/07/26	10	55.65	12	55.34	55.00	-2	1,507	-0.13%
2021/07/23	27	57.41	10	57.41	56.00	17	1,465	1.16%
2021/07/22	0	0.00	10	57.22	57.80	-10	1,189	-0.84%
2021/07/21	0	0.00	16	51.98	52.60	-16	1,085	-1.47%
2021/07/20	7	53.14	0	0.00	52.40	7	1,076	0.65%
2021/07/19	13	54.30	9	53.63	54.50	4	1,054	0.38%
2021/07/16	2	51.90	1	51.50	51.50	1	1,015	0.10%
2021/07/15	1	51.80	4	52.00	52.10	-3	1,018	-0.29%
2021/07/14	1	52.70	0	0.00	52.50	1	1,020	0.10%
2021/07/13	11	53.35	2	54.00	52.30	9	1,014	0.89%
2021/07/12	1	52.70	3	53.27	52.50	-2	984	-0.20%
2021/07/09	3	52.07	4	52.28	51.90	-1	967	-0.10%
2021/07/08	7	53.40	3	53.13	53.30	4	973	0.41%
2021/07/07	12	53.02	12	54.18	53.00	0	944	0.00%
2021/07/06	5	50.78	1	51.50	51.10	4	852	0.47%
2021/07/05	1	47.60	14	49.34	50.90	-13	794	-1.64%
2021/07/01	2	46.75	0	0.00	45.80	2	818	0.24%
2021/06/30	3	47.43	0	0.00	46.85	3	874	0.34%
2021/06/29	2	47.00	1	48.40	47.65	1	862	0.12%
2021/06/28	2	46.95	0	0.00	47.10	2	857	0.23%
2021/06/24	0	0.00	1	48.45	47.90	-1	862	-0.12%
2021/06/22	3	46.02	0	0.00	45.05	3	853	0.35%
2021/06/21	1	45.95	0	0.00	45.65	1	855	0.12%
2021/06/09	1	45.80	2	45.50	45.10	-1	989	-0.10%
2021/06/07	0	0.00	1	44.85	45.50	-1	1,043	-0.10%
2021/05/21	0	0.00	2	43.20	43.85	-2	1,184	-0.17%
2021/05/20	2	42.45	2	42.85	42.35	0	1,211	0.00%
2021/05/19	0	0.00	6	42.58	43.10	-6	1,223	-0.49%
2021/05/18	1	41.45	0	0.00	41.80	1	1,232	0.08%
2021/05/17	2	38.65	0	0.00	38.00	2	1,242	0.16%
2021/05/13	2	42.50	0	0.00	42.70	2	1,232	0.16%
2021/05/12	8	46.80	0	0.00	43.20	8	1,241	0.64%
2021/05/11	1	47.00	2	47.85	46.75	-1	1,225	-0.08%
2021/05/10	0	0.00	4	50.50	50.70	-4	1,226	-0.33%
2021/05/06	1	46.05	0	0.00	46.20	1	1,232	0.08%
2021/05/05	2	47.35	1	47.50	47.15	1	1,235	0.08%
2021/05/04	1	47.10	0	0.00	47.40	1	1,245	0.08%
2021/05/03	0	0.00	4	50.90	49.50	-4	1,242	-0.32%
2021/04/28	0	0.00	1	52.30	52.10	-1	1,274	-0.08%
2021/04/27	7	52.23	0	0.00	52.00	7	1,315	0.53%
2021/04/26	0	0.00	1	53.00	52.70	-1	1,351	-0.07%
2021/04/23	0	0.00	1	52.20	52.60	-1	1,393	-0.07%
2021/04/22	2	54.00	1	51.80	51.80	1	1,526	0.07%
2021/04/21	2	54.10	2	53.80	53.80	0	1,539	0.00%
2021/04/20	0	0.00	9	54.00	53.80	-9	1,597	-0.56%
2021/04/19	2	52.40	0	0.00	52.30	2	1,602	0.12%
2021/04/16	7	52.80	0	0.00	52.90	7	1,609	0.43%
2021/04/15	1	52.70	0	0.00	53.20	1	1,627	0.06%
2021/04/14	2.2	52.13	0	0.00	52.10	2.2	1,642	0.13%
2021/04/13	5	54.26	0	0.00	53.70	5	1,671	0.30%
2021/04/12	1	54.80	0	0.00	54.40	1	1,679	0.06%
2021/04/09	2	55.50	0	0.00	55.20	2	1,694	0.12%
2021/04/08	6	55.45	1	55.40	55.60	5	1,724	0.29%
2021/04/07	2	57.00	6	57.25	56.40	-4	1,721	-0.23%
2021/04/06	0	0.00	8	55.24	56.60	-8	1,708	-0.47%
2021/03/30	2	53.40	3	53.50	53.70	-1	1,763	-0.06%
2021/03/25	1	53.90	4	53.40	53.20	-3	1,975	-0.15%
2021/03/24	2	54.10	0	0.00	53.90	2	2,068	0.10%
2021/03/23	3	55.00	6	55.58	54.60	-3	2,331	-0.13%
2021/03/19	6	53.92	3	54.03	54.00	3	3,118	0.10%
2021/03/18	4	54.85	0	0.00	55.00	4	3,268	0.12%
2021/03/17	6	55.50	6	55.48	55.10	0	3,315	0.00%
2021/03/16	1	56.10	1	56.50	55.90	0	3,350	0.00%
2021/03/15	5	56.30	7	57.09	57.20	-2	3,397	-0.06%
2021/03/12	2	56.25	15	56.15	56.90	-13	3,378	-0.38%
2021/03/11	1	55.00	0	0.00	54.80	1	3,456	0.03%
2021/03/10	2	53.90	0	0.00	53.80	2	3,572	0.06%
2021/03/08	1	54.20	3	55.37	54.30	-2	3,909	-0.05%
2021/03/03	2	53.40	1	54.40	54.70	1	4,334	0.02%
2021/03/02	2	54.35	1	55.00	54.30	1	4,389	0.02%
2021/02/26	1	54.20	0	0.00	53.60	1	4,410	0.02%
2021/02/25	2	54.95	3	54.63	54.90	-1	4,456	-0.02%
2021/02/24	1	54.10	1	54.10	54.00	0	4,588	0.00%
2021/02/23	1	54.00	0	0.00	55.00	1	4,616	0.02%
2021/02/22	1	54.20	11	54.11	54.80	-10	4,595	-0.22%
2021/02/17	3	51.03	10	51.49	52.00	-7	4,583	-0.15%
2021/02/05	3	49.00	2	49.20	49.05	1	4,561	0.02%
2021/02/04	1	49.00	0	0.00	49.15	1	4,564	0.02%
2021/02/03	3	49.57	1	50.30	49.40	2	4,565	0.04%
2021/02/02	0	0.00	1	50.20	50.10	-1	4,549	-0.02%
2021/02/01	1.1	49.62	0	0.00	49.75	1.1	4,544	0.02%
2021/01/29	1	51.20	3	52.10	50.80	-2	4,533	-0.04%
2021/01/28	2	51.10	2	50.90	50.90	0	4,512	0.00%
2021/01/27	3	51.73	0	0.00	51.90	3	4,501	0.07%
2021/01/26	4	51.93	4	52.55	51.60	0	4,493	0.00%
2021/01/25	2	51.80	2	52.80	52.80	0	4,482	0.00%
2021/01/22	4	52.60	0	0.00	52.90	4	4,473	0.09%
2021/01/21	5	52.70	3	54.27	52.70	2	4,461	0.04%
2021/01/20	10	55.28	5	56.32	54.30	5	4,432	0.11%
2021/01/19	3	58.20	4	58.00	57.80	-1	4,394	-0.02%
2021/01/18	9	57.86	4	57.80	57.90	5	4,370	0.11%
2021/01/15	10	57.28	21	58.06	57.80	-11	4,463	-0.25%
2021/01/14	3	55.93	1	56.40	56.10	2	4,332	0.05%
2021/01/13	2	56.40	18	55.69	56.40	-16	4,308	-0.37%
2021/01/12	10	54.10	0	0.00	53.90	10	4,236	0.24%
2021/01/11	2	54.70	1	55.70	55.30	1	4,217	0.02%
2021/01/08	2	54.40	0	0.00	54.10	2	4,203	0.05%
2021/01/07	0	0.00	6	55.80	55.40	-6	4,184	-0.14%
2021/01/06	25	55.33	2	54.75	54.50	23	4,163	0.55%
2021/01/05	7	57.00	0	0.00	56.70	7	4,114	0.17%
2021/01/04	6	57.83	0	0.00	57.70	6	4,096	0.15%
2020/12/31	3	58.57	6	58.53	58.70	-3	4,071	-0.07%
2020/12/30	4.1	57.49	0	0.00	57.40	4.1	4,027	0.10%
2020/12/29	6.4	58.57	7	58.81	58.20	-0.6	4,017	-0.01%
2020/12/28	6	57.78	3	58.33	58.50	3	3,978	0.08%
2020/12/25	4	57.43	1	58.00	56.90	3	3,923	0.08%
2020/12/24	9	58.06	11	58.42	57.80	-2	3,891	-0.05%
2020/12/23	8	57.78	5	57.70	57.60	3	3,858	0.08%
2020/12/22	9	59.78	14	59.91	57.50	-5	3,813	-0.13%
2020/12/21	15	59.67	7	59.67	59.50	8	3,742	0.21%
2020/12/18	18	62.80	14	63.48	61.20	4	3,673	0.11%
2020/12/17	36	64.47	18	63.97	63.10	18	3,594	0.50%
2020/12/16	31	63.95	53	64.53	64.80	-22	3,335	-0.66%
2020/12/15	31	63.17	57	62.37	59.90	-26	2,909	-0.89%
2020/12/14	40	60.12	6.3	60.41	61.50	33.7	2,534	1.33%
2020/12/11	4	57.80	0	0.00	57.50	4	2,391	0.17%
2020/12/10	2	58.40	1	57.90	57.50	1	2,347	0.04%
2020/12/09	1	59.00	9	59.68	59.70	-8	2,313	-0.35%
2020/12/08	2	58.50	5	59.04	58.80	-3	2,267	-0.13%
2020/12/07	19	59.04	15	58.42	59.30	4	2,280	0.18%
2020/12/04	4	60.23	7	59.99	60.20	-3	2,163	-0.14%
2020/12/03	13	60.18	20	59.81	58.60	-7	2,050	-0.34%
2020/12/02	25	58.96	32	58.34	57.90	-7	1,842	-0.38%
2020/12/01	11	56.65	17	56.99	56.80	-6	1,706	-0.35%
2020/11/30	14	57.76	21	57.40	56.00	-7	1,620	-0.43%
2020/11/27	1.3	54.64	5	54.64	54.70	-3.7	1,340	-0.28%
2020/11/26	1	52.90	2	53.15	53.90	-1	1,273	-0.08%
2020/11/25	4	52.00	1	52.50	51.90	3	1,213	0.25%
2020/11/24	15	53.60	9	53.74	52.00	6	1,173	0.51%
2020/11/23	8	53.95	12	54.30	54.00	-4	1,121	-0.36%
2020/11/20	0	0.00	9	50.71	51.40	-9	973	-0.92%
2020/11/18	0	0.00	1	49.45	49.35	-1	937	-0.11%
2020/11/17	2	48.90	2	49.40	48.90	0	943	0.00%
2020/11/16	3	49.78	3	50.40	49.30	0	961	0.00%
2020/11/13	1	48.40	0	0.00	48.35	1	944	0.11%
2020/11/12	3	49.02	1	49.00	48.50	2	949	0.21%
2020/11/11	3	48.70	11	47.87	48.70	-8	949	-0.84%
2020/11/10	0	0.00	1	47.30	47.25	-1	953	-0.10%
2020/11/09	2	46.85	0	0.00	46.65	2	956	0.21%
2020/10/30	0	0.00	5	47.82	47.40	-5	1,010	-0.49%
2020/10/28	1	47.80	0	0.00	47.85	1	1,018	0.10%
2020/10/27	1	48.05	1	48.55	48.50	0	1,021	0.00%
2020/10/26	2	49.65	2	49.20	49.00	0	1,025	0.00%
2020/10/23	66	51.87	62	51.14	50.80	4	1,013	0.39%
2020/10/15	1	47.50	6	47.73	48.35	-5	1,094	-0.46%
2020/10/08	0	0.00	1	49.30	48.75	-1	1,151	-0.09%
2020/10/06	0	0.00	2	49.10	49.00	-2	1,192	-0.17%
2020/09/29	0	0.00	1	47.55	47.60	-1	1,320	-0.08%
2020/09/25	5	45.40	0	0.00	45.30	5	1,412	0.35%
2020/09/24	1	46.85	0	0.00	46.40	1	1,511	0.07%
2020/09/23	3	48.57	0	0.00	48.25	3	1,514	0.20%
2020/09/22	0	0.00	2	49.23	49.35	-2	1,517	-0.13%
2020/09/17	1	48.70	0	0.00	48.90	1	1,625	0.06%
2020/09/16	0	0.00	2	49.55	49.10	-2	1,749	-0.11%
2020/09/15	2	48.73	2	48.45	48.50	0	1,758	0.00%
2020/09/14	2	49.10	10	49.00	49.10	-8	1,772	-0.45%
2020/09/11	10	48.75	12	49.03	48.80	-2	1,783	-0.11%
2020/09/10	11	48.96	5	49.64	48.05	6	1,798	0.33%
2020/09/08	0	0.00	1	48.30	47.65	-1	1,806	-0.06%
2020/09/07	0	0.00	2	48.03	47.00	-2	1,833	-0.11%
2020/09/04	0	0.00	1	47.10	47.55	-1	1,897	-0.05%
2020/09/03	1	48.00	3	47.78	47.60	-2	1,977	-0.10%
2020/09/02	2	46.80	3	47.13	46.80	-1	2,065	-0.05%
2020/08/31	3	45.82	0	0.00	45.50	3	2,681	0.11%
2020/08/27	7	47.70	0	0.00	46.30	7	2,743	0.26%
2020/08/26	1	46.35	1	46.15	46.30	0	2,767	0.00%
2020/08/25	0	0.00	2	45.70	45.95	-2	2,779	-0.07%
2020/08/24	2	44.10	0	0.00	44.30	2	2,782	0.07%
2020/08/21	2	43.53	1	43.05	43.45	1	2,799	0.04%
2020/08/20	1	45.60	2	43.60	42.95	-1	2,814	-0.04%
2020/08/19	1	46.00	0	0.00	45.90	1	2,901	0.03%
2020/08/17	2	48.30	0	0.00	48.10	2	2,909	0.07%
2020/08/13	1	49.25	0	0.00	48.35	1	2,902	0.03%
2020/08/12	2	48.83	0	0.00	48.75	2	2,904	0.07%
2020/08/10	1	49.80	0	0.00	49.60	1	2,939	0.03%
2020/08/06	5	50.36	0	0.00	50.20	5	3,006	0.17%
2020/08/05	3	50.90	4	51.23	51.20	-1	3,081	-0.03%
2020/08/04	1	50.30	0	0.00	50.00	1	3,095	0.03%
2020/08/03	1	50.00	0	0.00	50.00	1	3,118	0.03%
2020/07/31	1	50.50	1	51.00	50.60	0	3,132	0.00%
2020/07/30	3	50.77	1	50.80	50.80	2	3,150	0.06%
2020/07/29	0	0.00	14	50.77	50.80	-14	3,163	-0.44%
2020/07/28	17	52.18	7	54.21	51.10	10	3,183	0.31%
2020/07/27	1	53.10	7	53.10	52.90	-6	3,151	-0.19%
2020/07/24	2	50.05	3	50.53	49.90	-1	3,094	-0.03%
2020/07/20	5	49.49	1	49.50	50.40	4	3,150	0.13%
2020/07/16	1	50.60	0	0.00	51.30	1	3,172	0.03%
2020/07/15	0	0.00	4	50.30	50.30	-4	3,174	-0.13%
2020/07/14	3	52.00	142	51.85	51.50	-139	3,210	-4.33%	大賣/鉅額交易
2020/07/13	5	53.08	5	53.06	53.10	0	3,221	0.00%
2020/07/10	30	53.43	23	53.79	53.00	7	3,233	0.22%
2020/07/09	17	56.97	1	57.50	56.00	16	3,202	0.50%
2020/07/08	16	55.74	7	56.09	55.80	9	3,177	0.28%
2020/07/07	42	56.27	1	57.30	55.40	41	3,169	1.29%
2020/07/06	5	57.40	1	56.90	56.90	4	3,166	0.13%
2020/07/03	39	56.67	92	57.85	57.10	-53	3,218	-1.65%
2020/07/02	1	55.40	0	0.00	55.10	1	3,162	0.03%
2020/07/01	2	55.20	1	55.00	54.80	1	3,164	0.03%
2020/06/30	0	0.00	3	54.63	54.20	-3	3,159	-0.09%
2020/06/29	12	54.45	0	0.00	54.10	12	3,148	0.38%
2020/06/24	15	56.95	0	0.00	56.30	15	3,131	0.48%
2020/06/23	7	59.36	11	58.75	59.10	-4	3,086	-0.13%
2020/06/22	0	0.00	1	57.40	57.00	-1	2,981	-0.03%
2020/06/19	15	57.35	1	57.50	56.70	14	2,996	0.47%
2020/06/18	0	0.00	6	57.22	57.50	-6	2,999	-0.20%
2020/06/17	0	0.00	2	57.55	57.00	-2	2,992	-0.07%
2020/06/16	3	55.33	2	56.05	56.10	1	2,994	0.03%
2020/06/15	16	55.78	2	56.40	54.10	14	3,021	0.46%
2020/06/12	2	54.10	8	54.55	55.90	-6	3,023	-0.20%
2020/06/11	8	55.84	2	55.65	55.40	6	3,025	0.20%
2020/06/10	26	59.31	8	58.26	57.90	18	2,997	0.60%
2020/06/09	29	58.80	2	59.10	58.20	27	2,969	0.91%
2020/06/08	22	59.41	36	60.61	59.80	-14	2,920	-0.48%
2020/06/05	2	54.65	22	56.53	57.60	-20	2,521	-0.79%
2020/06/04	0	0.00	7	52.56	52.40	-7	2,367	-0.30%
2020/06/03	1	52.10	10	51.88	51.70	-9	2,354	-0.38%
2020/06/02	0	0.00	9	51.82	51.70	-9	2,344	-0.38%
2020/05/29	0	0.00	1	51.00	50.90	-1	2,322	-0.04%
2020/05/28	1	50.90	3	51.43	50.60	-2	2,327	-0.09%
2020/05/27	2	50.80	4	50.93	50.50	-2	2,330	-0.09%
2020/05/26	23	52.38	16	52.35	51.10	7	2,334	0.30%
2020/05/25	1	47.80	0	0.00	49.65	1	2,235	0.04%
2020/05/22	0	0.00	3	48.00	48.00	-3	2,242	-0.13%
2020/05/21	7	49.55	2	48.98	49.40	5	2,245	0.22%
2020/05/20	1	47.65	2	48.10	48.15	-1	2,271	-0.04%
2020/05/19	1	47.00	0	0.00	47.05	1	2,292	0.04%
2020/05/18	3	46.63	0	0.00	46.10	3	2,290	0.13%
2020/05/15	1	47.75	2	48.78	47.75	-1	2,276	-0.04%
2020/05/14	5	49.29	0	0.00	48.85	5	2,265	0.22%
2020/05/13	8	50.84	3	50.20	50.50	5	2,269	0.22%
2020/05/12	6	52.27	9	52.93	51.70	-3	2,243	-0.13%
2020/05/11	2	52.15	8	52.05	51.90	-6	2,172	-0.28%
2020/05/08	2	51.70	0	0.00	51.40	2	2,156	0.09%
2020/05/07	2	50.50	1	50.90	51.10	1	2,139	0.05%
2020/05/06	3	50.57	3	50.90	50.30	0	2,131	0.00%
2020/05/04	1	51.30	0	0.00	51.30	1	2,119	0.05%
2020/04/30	6	52.38	12	52.55	52.80	-6	2,116	-0.28%
2020/04/29	10	51.26	1	51.10	51.20	9	2,077	0.43%
2020/04/28	1	50.70	4	51.35	50.70	-3	2,068	-0.15%
2020/04/27	1	50.30	1	50.40	50.20	0	2,069	0.00%
2020/04/24	2	49.75	0	0.00	49.75	2	2,048	0.10%
2020/04/23	2	49.95	2	49.90	49.85	0	2,047	0.00%
2020/04/22	1	49.40	4	48.70	49.60	-3	2,050	-0.15%
2020/04/21	3	50.03	2	51.00	49.45	1	2,040	0.05%
2020/04/20	1	51.50	1	51.80	51.50	0	2,036	0.00%
2020/04/17	3	51.93	2	52.95	51.40	1	2,036	0.05%
2020/04/16	1	51.20	3	51.73	51.10	-2	2,022	-0.10%
2020/04/15	3	50.90	5	51.26	51.20	-2	2,007	-0.10%
2020/04/14	2	50.00	2	50.85	50.10	0	1,994	0.00%
2020/04/13	6	49.61	2	50.50	49.55	4	2,025	0.20%
2020/04/09	4	50.10	1	50.30	49.90	3	2,099	0.14%
2020/04/08	9	50.88	4	50.93	51.20	5	2,097	0.24%
2020/04/07	6	48.20	7	48.19	49.40	-1	2,058	-0.05%
2020/04/06	0	0.00	1	44.90	44.95	-1	2,126	-0.05%
2020/04/01	0	0.00	4	42.90	43.90	-4	2,417	-0.17%
2020/03/31	0	0.00	1	43.85	42.80	-1	2,416	-0.04%
2020/03/30	2	42.73	0	0.00	43.30	2	2,443	0.08%
2020/03/27	8	44.11	5	45.20	43.50	3	2,442	0.12%
2020/03/26	4	43.46	0	0.00	44.25	4	2,420	0.17%
2020/03/25	5	44.54	2	44.63	44.00	3	2,408	0.12%
2020/03/24	0	0.00	6	41.37	42.10	-6	2,384	-0.25%
2020/03/23	9	38.39	13	39.00	39.00	-4	2,389	-0.17%
2020/03/20	38	38.87	2	38.75	39.50	36	2,391	1.51%
2020/03/19	3	35.95	2	38.00	35.95	1	2,375	0.04%
2020/03/18	3	41.62	4	42.19	39.90	-1	2,368	-0.04%
2020/03/17	1	42.00	1	43.30	41.25	0	2,404	0.00%
2020/03/16	4	45.93	0	0.00	44.90	4	2,377	0.17%
2020/03/13	4	47.58	0	0.00	47.50	4	2,356	0.17%
2020/03/12	6	55.07	26	55.09	52.70	-20	2,323	-0.86%
2020/03/11	2	60.50	4	60.78	58.50	-2	2,393	-0.08%
2020/03/10	4	57.08	4	58.68	60.70	0	2,419	0.00%
2020/03/09	7	59.49	0	0.00	58.70	7	2,398	0.29%
2020/03/06	1	62.00	0	0.00	61.60	1	2,388	0.04%
2020/03/05	0	0.00	8	62.25	61.80	-8	2,427	-0.33%
2020/03/04	10	60.99	16	60.63	61.10	-6	2,433	-0.25%
2020/03/03	1	62.50	3	62.87	62.20	-2	2,458	-0.08%
2020/03/02	15	61.69	0	0.00	61.60	15	2,465	0.61%
2020/02/27	4	63.28	2	62.80	61.70	2	2,476	0.08%
2020/02/26	0	0.00	6	65.17	64.50	-6	2,466	-0.24%
2020/02/25	4	64.10	1	64.90	64.30	3	2,482	0.12%
2020/02/24	2	66.35	0	0.00	65.90	2	2,559	0.08%
2020/02/21	6	67.25	8	67.56	67.40	-2	2,580	-0.08%
2020/02/20	3	67.13	1	67.00	66.40	2	2,559	0.08%
2020/02/18	2	65.65	1	65.60	65.70	1	2,601	0.04%
2020/02/17	0	0.00	1	67.00	66.00	-1	2,628	-0.04%
2020/02/14	0	0.00	4	66.45	66.90	-4	2,640	-0.15%
2020/02/13	3	64.73	1	65.50	64.50	2	2,641	0.08%
2020/02/12	2	65.65	0	0.00	65.50	2	2,711	0.07%
2020/02/11	7	64.44	2	65.25	65.10	5	2,734	0.18%
2020/02/10	0	0.00	20	63.31	63.30	-20	2,776	-0.72%
2020/02/07	0	0.00	2	63.40	63.40	-2	2,851	-0.07%
2020/02/05	24	63.39	2	62.40	62.20	22	3,059	0.72%
2020/02/04	0	0.00	4	61.03	62.00	-4	3,173	-0.13%
2020/02/03	7	57.01	5	57.28	58.20	2	3,385	0.06%
2020/01/31	3	62.27	3	61.93	61.80	0	3,436	0.00%
2020/01/30	4	64.75	2.1	63.52	63.10	1.9	3,740	0.05%
2020/01/20	0	0.00	3	70.10	70.10	-3	3,859	-0.08%
2020/01/17	0	0.00	2	69.40	69.30	-2	4,151	-0.05%
2020/01/16	3	69.33	2	69.35	69.30	1	4,431	0.02%
2020/01/15	1	70.10	0	0.00	69.60	1	4,518	0.02%
2020/01/13	0	0.00	4	70.50	70.50	-4	4,617	-0.09%
2020/01/10	4	69.50	2	69.60	69.50	2	4,937	0.04%
2020/01/09	5.3	69.31	0	0.00	68.40	5.3	5,046	0.11%
2020/01/08	2	68.15	1	69.30	68.40	1	5,294	0.02%
2020/01/07	4	69.23	0	0.00	69.10	4	5,315	0.08%
2020/01/06	6	70.48	2	70.65	70.30	4	5,349	0.07%
2020/01/03	8	73.75	3	74.37	72.50	5	5,348	0.09%
2020/01/02	1	74.30	4	75.05	74.90	-3	5,346	-0.06%
2019/12/31	5	75.12	0	0.00	74.00	5	5,355	0.09%
2019/12/30	6.1	76.89	3	77.13	76.10	3.1	5,396	0.06%
2019/12/27	36	75.95	44	76.06	77.00	-8	5,335	-0.15%
2019/12/26	1	72.60	0	0.00	72.30	1	5,086	0.02%
2019/12/25	18	73.05	7	73.26	72.80	11	5,141	0.21%
2019/12/23	2	70.90	0	0.00	71.00	2	5,276	0.04%
2019/12/20	3	71.83	0	0.00	71.60	3	5,496	0.05%
2019/12/18	1	72.90	0	0.00	72.70	1	5,964	0.02%
2019/12/16	0	0.00	1	72.70	72.50	-1	6,227	-0.02%
2019/12/13	6	71.65	0	0.00	71.10	6	6,258	0.10%
2019/12/12	9	73.11	5	73.58	72.80	4	6,298	0.06%
2019/12/10	1	71.70	0	0.00	71.60	1	6,317	0.02%
2019/12/09	2	71.85	0	0.00	71.80	2	6,460	0.03%
2019/12/06	9	72.66	19	72.97	72.40	-10	6,469	-0.15%
2019/12/05	3	70.53	5	70.38	70.60	-2	6,397	-0.03%
2019/12/04	3	68.23	3	68.50	68.10	0	6,418	0.00%
2019/12/03	1	67.70	1	67.90	67.70	0	6,514	0.00%
2019/12/02	4	67.23	3	68.13	67.30	1	6,584	0.02%
2019/11/29	2	69.80	0	0.00	69.40	2	6,652	0.03%
2019/11/28	3	70.00	1.3	69.90	69.60	1.7	6,712	0.03%
2019/11/27	2	70.95	0	0.00	70.90	2	6,826	0.03%
2019/11/26	3	70.87	1	71.30	70.80	2	7,106	0.03%
2019/11/25	2	70.45	0	0.00	70.10	2	7,236	0.03%
2019/11/22	6	71.73	2	70.50	70.20	4	7,326	0.05%
2019/11/21	6	69.80	4	71.23	71.90	2	7,439	0.03%
2019/11/20	5	72.70	0	0.00	72.50	5	7,592	0.07%
2019/11/19	2	74.55	0	0.00	74.00	2	7,769	0.03%
2019/11/18	2	74.00	0	0.00	74.00	2	7,918	0.03%
2019/11/15	1	74.20	1	73.90	74.30	0	8,044	0.00%
2019/11/14	2	73.25	2	73.10	72.70	0	8,190	0.00%
2019/11/13	0	0.00	1	74.40	74.00	-1	8,517	-0.01%
2019/11/11	3	73.50	0	0.00	72.60	3	8,682	0.03%
2019/11/08	1	76.10	0	0.00	76.50	1	8,931	0.01%
2019/11/07	8	77.10	3	76.73	76.40	5	8,969	0.06%
2019/11/06	14	77.69	0.5	77.20	77.10	13.5	9,052	0.15%
2019/11/05	18	80.36	4	79.90	79.10	14	9,255	0.15%
2019/11/04	1	80.10	3	79.20	79.80	-2	9,438	-0.02%
2019/11/01	12	76.99	8	78.73	79.70	4	9,432	0.04%
2019/10/31	30	79.93	21	79.86	76.80	9	9,533	0.09%
2019/10/30	1	79.50	26	79.96	79.90	-25	9,485	-0.26%
2019/10/29	41	79.95	25	80.23	79.60	16	9,609	0.17%
2019/10/28	18	78.02	20	78.22	79.00	-2	9,407	-0.02%
2019/10/25	23	77.71	18	77.23	77.00	5	9,529	0.05%
2019/10/24	7	74.63	26	76.20	77.50	-19	9,358	-0.20%
2019/10/23	8	74.83	4	74.48	73.80	4	9,238	0.04%
2019/10/22	15	75.13	19	75.17	75.50	-4	9,383	-0.04%
2019/10/21	4	74.43	0	0.00	74.60	4	9,771	0.04%
2019/10/18	34	75.70	27	76.44	74.80	7	10,107	0.07%
2019/10/17	8	73.90	8	74.00	74.40	0	10,158	0.00%
2019/10/16	18	72.51	38	73.89	72.70	-20	10,075	-0.20%
2019/10/15	4	70.20	2	70.20	70.00	2	9,877	0.02%
2019/10/14	12	70.40	14	70.61	70.60	-2	9,909	-0.02%
2019/10/09	3	67.27	4	66.90	67.60	-1	9,904	-0.01%
2019/10/08	6.3	69.04	1	68.40	68.10	5.3	9,994	0.05%
2019/10/07	7	70.53	1	70.70	69.90	6	10,015	0.06%
2019/10/04	6	70.07	4	69.63	69.90	2	10,151	0.02%
2019/10/03	1	71.60	0	0.00	71.00	1	10,088	0.01%
2019/10/02	5	71.68	7	71.77	72.30	-2	10,095	-0.02%
2019/10/01	12	70.67	2	71.60	71.00	10	10,106	0.10%
2019/09/27	4	71.03	5	71.78	71.00	-1	10,063	-0.01%
2019/09/26	12	75.26	32	74.38	73.20	-20	10,023	-0.20%
2019/09/25	28	75.14	0	0.00	74.00	28	10,053	0.28%
2019/09/24	22	76.03	45	77.09	74.90	-23	9,844	-0.23%
2019/09/23	1	71.30	5	71.40	72.20	-4	9,398	-0.04%
2019/09/20	7	71.61	1	72.00	71.30	6	9,349	0.06%
2019/09/19	8	72.01	19	72.82	73.30	-11	9,247	-0.12%
2019/09/18	7	68.93	1	69.30	69.70	6	9,032	0.07%
2019/09/17	7	69.89	0	0.00	69.80	7	8,971	0.08%
2019/09/16	3	70.00	0	0.00	70.50	3	8,884	0.03%
2019/09/12	5	71.34	1	71.30	71.20	4	8,832	0.05%
2019/09/11	18	72.16	1	71.10	71.20	17	8,778	0.19%
2019/09/10	0	0.00	1	73.60	73.50	-1	8,614	-0.01%
2019/09/09	1	73.00	4	74.28	73.00	-3	8,583	-0.03%
2019/09/06	12	74.04	1	73.60	73.50	11	8,543	0.13%
2019/09/05	5	75.26	5	75.70	75.10	0	8,466	0.00%
2019/09/04	4	73.95	10	74.14	74.60	-6	8,348	-0.07%
2019/09/03	11	73.90	6.1	73.27	72.00	4.9	8,257	0.06%
2019/09/02	8.6	72.01	3	72.83	73.50	5.6	8,149	0.07%
2019/08/30	5	71.20	7	71.96	72.00	-2	8,076	-0.02%
2019/08/29	33	74.69	12	71.83	71.50	21	7,927	0.26%
2019/08/28	14	80.19	16	78.72	78.30	-2	7,624	-0.03%
2019/08/27	9	78.03	56	77.91	77.00	-47	7,463	-0.63%
2019/08/26	9.2	78.54	7	78.61	77.30	2.2	7,357	0.03%
2019/08/23	14	82.17	11	83.67	81.80	3	7,213	0.04%
2019/08/22	20.6	87.53	11	86.48	86.20	9.6	6,960	0.14%
2019/08/21	27	86.20	26	87.48	88.20	1	6,745	0.01%
2019/08/20	30	86.03	18	85.10	84.10	12	6,588	0.18%
2019/08/19	14	87.20	6	86.37	85.20	8	6,426	0.12%
2019/08/16	20	84.30	17	85.69	86.10	3	6,243	0.05%
2019/08/15	8	78.43	8	79.33	79.90	0	5,885	0.00%
2019/08/14	7	79.33	17	78.86	78.50	-10	5,793	-0.17%
2019/08/13	24	78.35	27	78.32	77.30	-3	5,674	-0.05%
2019/08/12	2	73.85	3	74.63	74.50	-1	5,351	-0.02%
2019/08/08	11	73.96	12	73.81	73.30	-1	5,274	-0.02%
2019/08/07	23	74.17	15	73.49	72.40	8	5,144	0.16%
2019/08/06	3	71.23	7	70.54	74.90	-4	4,874	-0.08%
2019/08/05	5	70.26	5	70.12	68.50	0	4,619	0.00%
2019/08/02	18	72.79	19	72.22	72.10	-1	4,533	-0.02%
2019/08/01	15	71.29	13	72.08	72.40	2	4,323	0.05%
2019/07/31	23	71.16	14	70.36	70.90	9	4,137	0.22%
2019/07/30	8	67.26	7	67.81	67.70	1	3,926	0.03%
2019/07/29	24	70.43	21	69.79	69.10	3	3,808	0.08%
2019/07/26	7	67.43	12	67.63	68.40	-5	3,531	-0.14%
2019/07/25	24	69.01	15	67.50	67.60	9	3,402	0.26%
2019/07/24	15	68.37	25	68.56	69.20	-10	3,243	-0.31%
2019/07/23	35	67.51	26	66.67	66.00	9	3,024	0.30%
2019/07/22	68	64.90	18	65.27	66.10	50	2,567	1.95%
2019/07/19	11	57.96	21	59.24	60.10	-10	2,195	-0.46%
2019/07/18	0	0.00	1	55.10	54.70	-1	1,881	-0.05%
2019/07/17	0	0.00	2	53.90	54.30	-2	1,849	-0.11%
2019/07/16	2	54.40	15	54.21	54.80	-13	1,813	-0.72%
2019/07/15	17	55.83	1	56.40	54.80	16	1,817	0.88%
2019/07/12	4	54.50	1	55.70	55.40	3	1,796	0.17%
2019/07/11	0	0.00	11	54.13	54.50	-11	1,864	-0.59%
2019/07/10	3	52.97	16	53.19	54.50	-13	1,785	-0.73%
2019/07/09	0	0.00	1	50.90	50.60	-1	1,619	-0.06%
2019/07/08	1	50.90	1	51.10	50.10	0	1,596	0.00%
2019/07/05	0	0.00	1	50.60	50.60	-1	1,593	-0.06%
2019/07/04	1	49.20	1	49.50	49.25	0	1,578	0.00%
2019/07/03	3	48.75	10	49.33	48.75	-7	1,639	-0.43%
2019/07/02	10	47.91	14	49.21	48.55	-4	1,597	-0.25%
2019/07/01	0	0.00	2	45.10	45.30	-2	1,475	-0.14%
2019/06/28	4	43.63	1	43.50	43.70	3	1,457	0.21%
2019/06/26	0	0.00	2	42.15	42.25	-2	1,468	-0.14%
2019/06/25	1	42.80	0	0.00	42.65	1	1,472	0.07%
2019/06/21	2	43.75	4	43.95	43.70	-2	1,494	-0.13%
2019/06/20	0	0.00	6	43.73	43.85	-6	1,521	-0.39%
2019/06/18	9	43.20	0	0.00	42.70	9	1,531	0.59%
2019/06/17	1	43.00	0	0.00	43.00	1	1,540	0.06%
2019/06/14	1	45.00	0	0.00	44.75	1	1,552	0.06%
2019/06/12	1	44.50	0	0.00	44.35	1	1,598	0.06%
2019/06/06	3	43.53	2	43.60	43.60	1	1,738	0.06%
2019/06/05	0	0.00	1	43.15	43.15	-1	1,747	-0.06%
2019/06/04	0	0.00	1	43.00	43.20	-1	1,778	-0.06%
2019/06/03	1	42.45	0	0.00	42.80	1	1,806	0.06%
2019/05/27	0	0.00	2	43.00	42.65	-2	2,075	-0.10%
2019/05/21	0	0.00	1	41.50	41.80	-1	2,413	-0.04%
2019/05/20	3	40.37	0	0.00	40.55	3	2,458	0.12%
2019/05/17	0	0.00	2	42.00	41.80	-2	2,500	-0.08%
2019/05/16	2	43.88	0	0.00	43.20	2	2,538	0.08%
2019/05/14	4	42.65	12	42.68	44.00	-8	2,646	-0.30%
2019/05/13	11	42.47	2	42.40	42.40	9	2,868	0.31%
2019/05/10	8	45.29	9	43.91	44.30	-1	2,908	-0.03%
2019/05/09	5	46.86	0	0.00	45.90	5	2,883	0.17%
2019/05/07	3	47.70	0	0.00	47.55	3	2,850	0.11%
2019/05/06	6	47.83	1	47.40	47.10	5	2,862	0.17%
2019/05/02	3	47.72	0	0.00	48.00	3	2,845	0.11%
2019/04/29	1	47.05	11	47.00	46.80	-10	2,843	-0.35%
2019/04/26	0	0.00	5	48.75	48.60	-5	2,817	-0.18%
2019/04/25	7	49.87	5	49.81	49.75	2	2,800	0.07%
2019/04/24	16	50.68	7	51.00	50.20	9	2,786	0.32%
2019/04/23	5	50.60	0	0.00	50.00	5	2,715	0.18%
2019/04/22	4	50.35	1	50.30	49.90	3	2,685	0.11%
2019/04/19	20	50.55	11	50.24	50.50	9	2,647	0.34%
2019/04/18	7	49.51	12	49.58	48.80	-5	2,572	-0.19%
2019/04/17	25	49.94	26	50.13	49.30	-1	2,512	-0.04%
2019/04/16	0	0.00	2	48.10	48.05	-2	2,303	-0.09%
2019/04/15	4	48.30	10	48.41	48.10	-6	2,290	-0.26%
2019/04/11	4	49.16	6	49.02	47.90	-2	2,260	-0.09%
2019/04/10	6	48.49	15	48.24	48.25	-9	2,213	-0.41%
2019/04/09	21	47.70	25	47.97	47.65	-4	2,178	-0.18%
2019/04/08	0	0.00	2	46.93	46.30	-2	2,094	-0.10%
2019/04/03	0	0.00	6	45.63	45.80	-6	2,079	-0.29%
2019/04/02	1	45.50	2	45.63	45.50	-1	2,082	-0.05%
2019/04/01	11	45.64	4	45.99	45.50	7	2,082	0.34%
2019/03/29	1	45.00	2	44.95	44.95	-1	2,071	-0.05%
2019/03/28	5	44.86	3	44.75	44.75	2	2,080	0.10%
2019/03/27	4	44.70	6	45.57	45.50	-2	2,077	-0.10%
2019/03/26	2	44.00	3	44.00	44.10	-1	2,066	-0.05%
2019/03/25	11	43.93	7	44.48	43.75	4	2,067	0.19%
2019/03/22	4	45.84	0	0.00	45.65	4	2,050	0.20%
2019/03/20	2	45.80	3	45.70	45.65	-1	2,081	-0.05%
2019/03/19	3	46.55	2	46.00	45.90	1	2,084	0.05%
2019/03/15	5	46.00	0	0.00	46.90	5	2,069	0.24%
2019/03/14	12	47.31	3	49.30	46.75	9	2,027	0.44%
2019/03/13	7	48.72	3	49.00	48.90	4	1,978	0.20%
2019/03/08	1	45.50	3	46.75	46.95	-2	1,926	-0.10%
2019/03/07	3	46.00	0	0.00	46.00	3	1,931	0.16%
2019/03/06	8	46.95	6	47.20	47.00	2	1,917	0.10%
2019/03/04	5	46.05	0	0.00	46.35	5	1,912	0.26%
2019/02/27	1	46.40	1	47.45	47.00	0	1,870	0.00%
2019/02/26	4	49.69	7	48.84	48.25	-3	1,813	-0.17%
2019/02/25	5	47.89	4	48.56	48.00	1	1,709	0.06%
2019/02/22	4	46.20	3	46.08	45.55	1	1,555	0.06%
2019/02/21	1	46.30	0	0.00	46.00	1	1,528	0.07%
2019/02/20	5	45.72	2	45.73	46.00	3	1,474	0.20%
2019/02/19	0	0.00	10	44.68	45.00	-10	1,351	-0.74%
2019/02/18	11	43.94	7	43.74	43.70	4	1,294	0.31%
2019/02/15	0	0.00	2	45.10	44.80	-2	1,229	-0.16%
2019/02/14	1	45.00	1	44.65	44.70	0	1,174	0.00%
2019/02/13	2	44.00	2	45.55	44.95	0	1,136	0.00%
2019/02/12	15	43.99	7	43.99	43.75	8	1,045	0.77%
2019/02/11	0	0.00	20	40.06	41.90	-20	798	-2.50%
2019/01/30	10	37.27	4	37.86	38.10	6	721	0.83%
2019/01/29	0	0.00	1	36.95	36.95	-1	701	-0.14%
2019/01/25	0	0.00	11	37.37	37.20	-11	696	-1.58%
2019/01/24	1	36.20	0	0.00	36.50	1	675	0.15%
2019/01/23	0	0.00	1	36.85	36.85	-1	671	-0.15%
2019/01/22	13	36.42	0	0.00	36.50	13	669	1.94%
2019/01/21	16	37.93	17	37.56	37.10	-1	664	-0.15%
2019/01/17	3	36.83	0	0.00	36.80	3	652	0.46%
2019/01/14	2	37.80	5	38.00	37.90	-3	636	-0.47%
2019/01/10	1	36.85	0	0.00	36.70	1	627	0.16%
2019/01/09	1	37.20	0	0.00	37.30	1	625	0.16%
2019/01/07	0	0.00	1	37.25	37.35	-1	622	-0.16%
2019/01/04	7	36.39	0	0.00	36.80	7	624	1.12%
2019/01/03	1	38.10	0	0.00	38.00	1	623	0.16%
2019/01/02	3	38.93	0	0.00	38.90	3	619	0.48%
2018/12/28	0	0.00	5	38.32	39.00	-5	601	-0.83%
2018/12/24	0	0.00	2	37.60	38.40	-2	563	-0.35%
2018/12/22	1	37.50	0	0.00	37.50	1	556	0.18%
2018/12/21	2	37.50	2	37.50	38.00	0	555	0.00%
2018/12/20	1	36.20	1	36.65	36.20	0	541	0.00%
2018/12/18	5	36.78	0	0.00	36.70	5	536	0.93%
2018/12/17	1	38.10	0	0.00	38.50	1	527	0.19%
2018/12/14	0	0.00	3	39.77	40.00	-3	521	-0.58%
2018/12/12	0	0.00	1	38.50	38.95	-1	477	-0.21%
2018/12/11	0	0.00	7	36.63	37.80	-7	465	-1.50%
2018/12/06	7	35.98	0	0.00	35.05	7	455	1.54%
2018/12/05	2	37.70	11	36.50	37.50	-9	442	-2.03%
2018/12/04	10	38.96	1	38.60	38.50	9	446	2.02%
2018/12/03	9	39.12	1	39.60	38.95	8	442	1.81%
2018/11/30	3	39.08	7	38.80	38.95	-4	415	-0.96%
2018/11/29	6	35.98	0	0.00	35.75	6	372	1.61%
2018/11/28	1	37.00	0	0.00	36.05	1	356	0.28%
2018/11/27	0	0.00	10	34.40	34.80	-10	321	-3.11%
2018/11/23	0	0.00	7	31.09	31.75	-7	310	-2.25%
2018/11/22	4	32.15	1	31.90	31.40	3	312	0.96%
2018/11/21	5	30.00	1	32.30	32.50	4	304	1.32%
2018/11/20	1	29.30	1	29.55	29.55	0	298	0.00%
2018/11/07	0	0.00	2	30.70	30.70	-2	371	-0.54%
2018/11/02	0	0.00	2	29.80	29.60	-2	439	-0.46%
2018/11/01	0	0.00	1	29.50	29.60	-1	473	-0.21%
2018/10/31	0	0.00	1	28.55	28.50	-1	492	-0.20%
2018/10/25	1	28.00	0	0.00	28.10	1	706	0.14%
2018/10/23	0	0.00	1	30.00	29.45	-1	850	-0.12%
2018/10/16	0	0.00	1	30.50	29.90	-1	1,204	-0.08%
2018/10/12	1	27.90	1	27.70	29.00	0	1,448	0.00%
2018/10/11	3	27.32	0	0.00	27.30	3	1,498	0.20%
2018/09/26	1	33.35	0	0.00	33.20	1	2,220	0.05%
2018/09/25	0	0.00	1	33.40	33.80	-1	2,222	-0.05%
2018/09/21	8	32.60	0	0.00	32.55	8	2,223	0.36%
2018/09/20	1	32.40	0	0.00	32.45	1	2,226	0.04%
2018/09/19	1	34.25	0	0.00	34.05	1	2,227	0.04%
2018/09/12	0	0.00	35	35.00	35.05	-35	2,245	-1.56%
2018/09/10	1	36.00	0	0.00	35.05	1	2,258	0.04%
2018/09/07	1	37.95	0	0.00	38.00	1	2,252	0.04%
2018/09/04	1	39.65	1	39.75	40.20	0	2,295	0.00%
2018/09/03	1	39.80	0	0.00	39.35	1	2,309	0.04%
2018/08/30	0	0.00	1	40.90	40.50	-1	2,338	-0.04%
2018/08/29	1	40.20	0	0.00	39.35	1	2,336	0.04%
2018/08/27	0	0.00	1	40.60	40.60	-1	2,327	-0.04%
2018/08/23	6	39.28	0	0.00	39.00	6	2,321	0.26%
2018/08/22	0	0.00	2	41.10	40.70	-2	2,310	-0.09%
2018/08/20	10	41.20	0	0.00	41.00	10	2,313	0.43%
2018/08/15	1	41.40	0	0.00	41.50	1	2,285	0.04%
2018/08/13	13	42.62	0	0.00	41.90	13	2,266	0.57%
2018/08/10	10	45.60	0	0.00	44.10	10	2,236	0.45%
2018/08/08	1	45.30	1	46.65	45.30	0	2,197	0.00%
2018/08/02	0	0.00	4	48.08	47.45	-4	2,101	-0.19%
2018/08/01	6	50.58	14	50.44	48.90	-8	2,055	-0.39%
2018/07/31	13	49.75	3	48.23	49.95	10	1,935	0.52%
2018/07/30	3	47.55	2	47.00	47.20	1	1,840	0.05%
2018/07/27	3	48.95	11	48.76	49.40	-8	1,791	-0.45%
2018/07/26	10	48.00	2	46.10	47.70	8	1,646	0.49%
2018/07/24	1	44.35	1	44.30	46.50	0	1,539	0.00%
2018/07/23	3	46.80	4	46.70	46.00	-1	1,504	-0.07%
2018/07/20	1	46.80	4	49.08	49.75	-3	1,436	-0.21%
2018/07/19	7	45.00	6	45.20	45.95	1	1,284	0.08%
2018/07/18	3	42.33	10	42.40	41.80	-7	1,202	-0.58%
2018/07/17	2	44.95	0	0.00	43.55	2	1,153	0.17%
2018/07/16	1	45.90	12	45.38	44.50	-11	1,106	-0.99%
2018/07/13	9	47.00	1	48.00	47.00	8	1,049	0.76%
2018/07/12	3	47.67	12	46.20	45.50	-9	954	-0.94%
2018/07/11	16	45.89	2	49.10	50.00	14	832	1.68%
2018/07/10	16	39.69	4	40.00	41.70	12	598	2.01%

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

玉山-台南券商分點個股進出
玉山-台南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

玉山-台南 券商分點個股進出 玉山-台南 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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析