昇陽半導體 (8028)-元大-大里券商分點個股進出

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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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	4	54.97	11	55.03	56.10	-7	1,904	-0.37%
2024/04/26	3	54.10	2.2	53.39	54.00	0.9	1,781	0.05%
2024/04/25	1	52.60	0.2	53.00	53.00	0.8	1,749	0.05%
2024/04/24	5.3	52.68	1	52.50	52.50	4.3	1,736	0.25%
2024/04/23	12	51.30	0	0.00	51.50	12	1,733	0.69%
2024/04/22	0	0.00	3	51.23	51.20	-3	1,731	-0.17%
2024/04/19	2	51.85	1	52.20	52.00	1	1,708	0.06%
2024/04/18	4	53.60	2.2	53.86	53.60	1.9	1,668	0.11%
2024/04/17	2	54.55	0	0.00	54.70	2	1,607	0.12%
2024/04/16	0.3	50.50	0	0.00	50.60	0.3	1,543	0.02%
2024/04/15	0	0.00	5	52.80	52.40	-5	1,507	-0.33%
2024/04/11	2	52.90	3	53.00	52.90	-1	1,468	-0.07%
2024/04/10	5	53.58	3.3	53.13	53.20	1.8	1,453	0.12%
2024/04/09	2	52.45	2	52.45	52.50	0	1,404	0.00%
2024/04/08	0.2	52.70	3	52.30	52.50	-2.9	1,390	-0.20%
2024/04/03	5	53.24	0	0.00	53.10	5	1,373	0.36%
2024/04/02	3	53.77	2.2	53.79	53.20	0.9	1,343	0.06%
2024/04/01	0	0.00	0.1	52.00	51.80	-0.1	1,243	0.00%
2024/03/27	1	51.80	0	0.00	51.90	1	1,258	0.08%
2024/03/26	1	52.00	6	52.43	51.90	-5	1,255	-0.40%
2024/03/25	1	53.70	4	53.40	53.00	-3	1,245	-0.24%
2024/03/22	4.1	53.09	0	0.00	52.50	4.1	1,215	0.33%
2024/03/20	4.1	53.12	2.3	53.23	52.70	1.8	1,226	0.15%
2024/03/19	2	52.20	1	52.30	52.50	1	1,208	0.08%
2024/03/18	0	0.00	1	52.20	52.20	-1	1,202	-0.08%
2024/03/14	1.3	50.78	0	0.00	51.00	1.3	1,209	0.10%
2024/03/13	2	51.55	0	0.00	51.30	2	1,215	0.16%
2024/03/11	0	0.00	10	52.00	51.70	-10	1,231	-0.81%
2024/03/08	1.1	51.90	1	52.60	51.60	0.1	1,251	0.00%
2024/03/07	10	53.59	1	52.40	51.70	9	1,225	0.73%
2024/03/06	2	52.40	0.5	52.30	52.40	1.5	1,184	0.13%
2024/03/05	0	52.90	4	52.70	52.60	-4	1,203	-0.33%
2024/03/04	2	54.05	1	53.60	53.20	1	1,222	0.08%
2024/03/01	0	0.00	1	52.90	53.10	-1	1,213	-0.08%
2024/02/29	1.2	52.33	2	52.80	52.10	-0.9	1,194	-0.07%
2024/02/27	0	54.10	1	53.30	53.00	-1	1,180	-0.08%
2024/02/26	6.5	54.76	16.3	53.73	54.80	-9.8	1,124	-0.87%
2024/02/23	0	0.00	1	52.50	51.50	-1	997	-0.10%
2024/02/22	2	52.70	1	52.70	52.60	1	1,002	0.10%
2024/02/21	3	51.90	0	0.00	51.80	3	985	0.31%
2024/02/20	2	51.90	0	0.00	51.80	2	983	0.20%
2024/02/19	1	52.70	2	52.85	52.90	-1	970	-0.10%
2024/02/16	0	52.05	1	51.80	52.20	-1	943	-0.11%
2024/02/05	0	0.00	15	49.90	49.95	-15	909	-1.65%
2024/01/30	0.1	51.80	0	0.00	51.20	0.1	904	0.01%
2024/01/25	1	51.70	0	0.00	51.50	1	909	0.11%
2024/01/22	1	51.00	1	50.70	51.40	0	892	0.00%
2024/01/19	1	49.65	0	0.00	49.55	1	869	0.12%
2024/01/17	14	50.00	0	0.00	49.35	14	863	1.62%
2024/01/15	1	50.80	1	50.70	50.80	0	852	0.00%
2024/01/11	1	51.00	1	51.10	51.00	0	882	0.00%
2024/01/10	1	50.10	0	0.00	50.10	1	893	0.11%
2024/01/09	0	0.00	0	50.87	50.50	0	891	0.00%
2024/01/08	6	50.80	0	0.00	50.80	6	899	0.67%
2024/01/03	1	51.00	0	0.00	51.10	1	900	0.11%
2023/12/29	1.2	52.11	0	0.00	52.10	1.2	896	0.13%
2023/12/27	1	52.20	0	0.00	52.20	1	911	0.11%
2023/12/26	1	53.70	11	53.25	52.80	-10	908	-1.10%
2023/12/25	10	52.50	14	52.54	52.50	-4	882	-0.45%
2023/12/22	1	52.30	6.5	52.73	52.20	-5.5	892	-0.61%
2023/12/21	1	52.30	0	0.00	52.30	1	889	0.11%
2023/12/20	0	0.00	2	52.40	51.80	-2	897	-0.22%
2023/12/19	9.1	52.13	0	0.00	52.00	9.1	890	1.02%
2023/12/18	2	52.25	1.1	52.11	52.10	0.9	912	0.10%
2023/12/15	0.4	51.95	3.1	52.07	52.10	-2.7	917	-0.29%
2023/12/14	0	0.00	8	51.60	51.50	-8	902	-0.89%
2023/12/13	1.1	50.80	0	0.00	50.70	1.1	904	0.12%
2023/12/12	1.1	50.80	0	0.00	50.60	1.1	902	0.12%
2023/12/11	6.1	50.60	0	0.00	50.50	6.1	910	0.66%
2023/12/08	2	50.70	0	0.00	50.60	2	908	0.22%
2023/12/07	0	0.00	0	51.00	50.70	0	893	0.00%
2023/12/06	2.1	51.56	0	0.00	51.70	2.1	877	0.24%
2023/12/05	5.2	52.14	1	52.40	52.40	4.2	870	0.48%
2023/12/04	0	52.80	0	0.00	52.30	0	850	0.00%
2023/12/01	1.4	52.90	0	0.00	52.60	1.4	876	0.17%
2023/11/30	0.1	53.20	10	53.25	53.30	-9.9	871	-1.14%
2023/11/29	0	0.00	1.2	52.67	53.00	-1.2	845	-0.14%
2023/11/28	2.7	51.81	1.5	52.23	51.70	1.1	820	0.14%
2023/11/27	6	51.85	0.2	52.20	51.80	5.8	789	0.74%
2023/11/24	1	52.80	0	0.00	52.40	1	791	0.13%
2023/11/21	0	0.00	3	52.90	53.10	-3	777	-0.39%
2023/11/15	1	51.60	0	0.00	51.50	1	756	0.13%
2023/11/13	0	0.00	1	51.00	51.10	-1	761	-0.13%
2023/11/10	0	0.00	3	50.60	50.10	-3	763	-0.39%
2023/11/08	3	50.57	4	50.90	50.60	-1	791	-0.13%
2023/11/07	0.1	51.30	0	0.00	51.20	0.1	793	0.01%
2023/11/06	0.5	51.60	1	51.70	51.70	-0.5	833	-0.06%
2023/10/31	3.1	49.29	0	0.00	48.80	3.1	963	0.32%
2023/10/30	1	49.95	0	0.00	49.95	1	985	0.10%
2023/10/23	0.1	50.20	0	0.00	49.95	0.1	1,405	0.01%
2023/10/20	0	49.90	0	0.00	49.70	0	1,431	0.00%
2023/10/16	1.1	50.96	0	0.00	51.20	1.1	1,510	0.07%
2023/10/13	0	0.00	2	52.80	52.30	-2	1,595	-0.13%
2023/10/11	0	0.00	0	52.80	52.20	0	1,869	0.00%
2023/10/05	1	51.60	0	0.00	51.70	1	2,078	0.05%
2023/10/03	3	52.27	0	0.00	52.10	3	2,184	0.14%
2023/10/02	1	52.50	0	0.00	52.80	1	2,207	0.05%
2023/09/27	4.2	52.30	0	0.00	52.10	4.2	2,243	0.18%
2023/09/25	0	0.00	4.2	54.14	53.50	-4.2	2,290	-0.18%
2023/09/22	3	52.20	0	0.00	52.80	3	2,280	0.13%
2023/09/21	0.2	52.60	0	0.00	52.60	0.2	2,284	0.01%
2023/09/20	14.1	54.66	0	0.00	54.20	14.1	2,263	0.62%
2023/09/19	3.1	55.38	4	56.10	55.30	-0.9	2,263	-0.04%
2023/09/18	4	55.90	7.1	55.48	55.60	-3.1	2,284	-0.14%
2023/09/15	1	56.50	0	0.00	56.40	1	2,278	0.04%
2023/09/14	6.1	56.05	0.2	56.10	56.50	5.9	2,294	0.26%
2023/09/11	0.2	54.23	0	54.30	53.90	0.2	2,559	0.01%
2023/09/07	0	0.00	0	55.20	55.20	0	2,834	0.00%
2023/09/06	2	54.66	1	55.10	55.20	1	2,851	0.04%
2023/09/05	0	57.00	1	56.90	56.90	-1	2,879	-0.03%
2023/09/01	1	57.00	4	56.65	56.70	-3	2,990	-0.10%
2023/08/31	1	56.50	0	0.00	56.30	1	3,111	0.03%
2023/08/28	4	55.15	3	55.00	55.20	1	3,150	0.03%
2023/08/25	0	0.00	0	55.90	55.70	0	3,156	0.00%
2023/08/22	1.1	55.82	0	0.00	55.50	1.1	3,232	0.03%
2023/08/18	0	0.00	0.1	55.90	55.40	-0.1	3,236	0.00%
2023/08/16	1	54.10	0	55.30	55.40	1	3,232	0.03%
2023/08/15	0	0.00	0.2	55.40	55.10	-0.2	3,228	0.00%
2023/08/14	0.2	54.60	2	54.70	54.30	-1.9	3,226	-0.06%
2023/08/11	0	0.00	1	56.30	56.30	-1	3,214	-0.03%
2023/08/10	4	55.83	2	56.05	56.10	2	3,214	0.06%
2023/08/09	1	57.10	2	57.40	57.10	-1	3,175	-0.03%
2023/08/08	3.2	57.37	1	57.42	57.40	2.1	3,159	0.07%
2023/08/07	1	57.11	0	0.00	58.10	1	3,147	0.03%
2023/08/04	11.2	58.80	0	58.50	58.30	11.1	3,099	0.36%
2023/08/02	0	0.00	3	60.13	59.80	-3	3,046	-0.10%
2023/08/01	1	60.60	0	0.00	60.70	1	3,018	0.03%
2023/07/31	8.2	62.18	1	63.00	61.00	7.2	2,987	0.24%
2023/07/28	2	62.95	0	0.00	62.50	2	2,941	0.07%
2023/07/27	6.1	63.48	0.2	63.77	63.50	5.9	2,880	0.21%
2023/07/26	1	62.20	16	62.91	62.50	-15	2,717	-0.55%
2023/07/25	1	61.00	1	61.20	61.60	0	2,619	0.00%
2023/07/24	0	0.00	0.1	59.60	59.60	-0.1	2,601	0.00%
2023/07/21	0	0.00	0	61.00	61.70	0	2,578	0.00%
2023/07/20	0	0.00	2	62.30	62.40	-2	2,575	-0.08%
2023/07/19	0	0.00	2	61.30	61.50	-2	2,567	-0.08%
2023/07/18	0.2	61.40	4	61.55	61.10	-3.9	2,588	-0.15%
2023/07/17	6.1	63.70	1	63.40	63.70	5	2,528	0.20%
2023/07/14	2	63.15	7.2	63.90	64.60	-5.2	2,461	-0.21%
2023/07/13	69	63.22	74.4	62.74	61.50	-5.4	2,316	-0.23%
2023/07/12	3	62.73	4	62.78	62.30	-1	2,218	-0.05%
2023/07/11	0	0.00	6.2	62.40	62.30	-6.2	2,204	-0.28%
2023/07/10	2.1	61.90	1	61.00	60.70	1.1	2,166	0.05%
2023/07/07	0	61.60	0	0.00	61.00	0	2,183	0.00%
2023/07/05	2	61.20	3	61.17	60.60	-1	2,375	-0.04%
2023/07/04	6	62.32	12	62.02	62.10	-6	2,629	-0.23%
2023/07/03	0	0.00	3	61.20	61.40	-3	2,750	-0.11%
2023/06/30	0	0.00	1	59.80	60.10	-1	2,905	-0.03%
2023/06/29	2	60.15	10	60.70	59.80	-8	2,972	-0.27%
2023/06/28	10	60.00	0	0.00	60.00	10	2,986	0.33%
2023/06/27	10	60.30	11	59.51	59.50	-1	3,000	-0.03%
2023/06/26	3.5	60.15	0	60.50	60.30	3.5	3,026	0.12%
2023/06/21	0	0.00	1	61.50	61.60	-1	3,012	-0.03%
2023/06/20	2	61.50	1.1	61.82	61.40	0.9	3,038	0.03%
2023/06/19	3.2	62.25	1	62.00	61.80	2.2	3,077	0.07%
2023/06/16	3	62.90	5	62.90	62.70	-2	3,065	-0.07%
2023/06/15	17.6	64.32	10.2	64.54	63.60	7.4	3,029	0.25%
2023/06/14	27	63.04	17	62.47	62.60	10	2,849	0.35%
2023/06/13	10	62.69	12.2	62.64	63.10	-2.2	2,779	-0.08%
2023/06/12	2.2	61.81	2	60.60	60.20	0.2	2,573	0.01%
2023/06/09	4	61.35	6	61.48	61.40	-2	2,556	-0.08%
2023/06/08	2	60.10	5	60.18	59.90	-3	2,505	-0.12%
2023/06/07	4	61.48	3	61.50	61.70	1	2,473	0.04%
2023/06/06	15	62.79	12.2	61.66	61.30	2.8	2,440	0.11%
2023/06/05	1	60.70	2	61.00	60.70	-1	2,352	-0.04%
2023/06/02	1	60.10	0	0.00	60.30	1	2,353	0.04%
2023/06/01	2	60.00	22.6	60.38	60.20	-20.6	2,355	-0.87%
2023/05/30	12.2	59.31	0	0.00	58.90	12.2	2,352	0.52%
2023/05/29	8	59.96	5.2	59.52	59.90	2.8	2,370	0.12%
2023/05/26	13	59.39	20	60.04	58.70	-7	2,372	-0.30%
2023/05/24	0	57.60	0	0.00	57.80	0	2,329	0.00%
2023/05/22	0	0.00	1.1	57.49	57.70	-1.1	2,352	-0.05%
2023/05/19	0	0.00	3	58.00	57.50	-3	2,359	-0.13%
2023/05/18	0	0.00	5	58.20	57.60	-5	2,382	-0.21%
2023/05/17	0	0.00	10	57.50	57.50	-10	2,400	-0.42%
2023/05/16	1	56.70	1	57.20	56.80	0	2,400	0.00%
2023/05/15	0	0.00	0	56.50	56.40	0	2,397	0.00%
2023/05/12	0	0.00	1	55.80	56.50	-1	2,416	-0.04%
2023/05/11	6.1	55.97	4	56.18	55.90	2.1	2,433	0.09%
2023/05/09	1.1	57.09	0	57.00	56.80	1.1	2,464	0.04%
2023/05/08	1	58.10	1	57.90	57.70	0	2,472	0.00%
2023/05/04	1	57.60	0	0.00	57.50	1	2,539	0.04%
2023/05/03	0	0.00	0	58.00	57.90	0	2,589	0.00%
2023/05/02	1	57.50	0.2	58.40	58.50	0.9	2,611	0.03%
2023/04/27	0	0.00	0	56.20	56.60	0	2,637	0.00%
2023/04/26	2	55.20	0	0.00	56.50	2	2,637	0.08%
2023/04/25	1	56.10	8	56.89	56.40	-7	2,683	-0.26%
2023/04/21	4.2	58.72	4	57.78	57.90	0.2	2,680	0.01%
2023/04/20	15	59.03	1	58.70	58.60	14	2,732	0.51%
2023/04/19	16.2	60.01	1	59.80	59.70	15.2	2,712	0.56%
2023/04/18	3	61.33	0	0.00	60.50	3	2,694	0.11%
2023/04/17	8	62.14	9	61.84	61.70	-1	2,686	-0.04%
2023/04/14	9	61.08	2	61.80	62.20	7	2,659	0.26%
2023/04/13	5	61.80	5	61.80	61.40	0	2,611	0.00%
2023/04/12	5	61.88	3	62.17	62.40	2	2,608	0.08%
2023/04/11	10.5	62.75	6	62.85	62.70	4.5	2,567	0.18%
2023/04/10	30.2	63.68	16	63.36	63.10	14.2	2,529	0.56%
2023/04/07	26	63.81	23.1	64.06	64.10	2.9	2,376	0.12%
2023/04/06	18	62.50	11	62.27	62.30	7	2,106	0.33%
2023/03/31	7	61.42	9.2	60.77	61.80	-2.1	1,966	-0.11%
2023/03/30	2	58.62	8.2	60.11	60.00	-6.1	1,858	-0.33%
2023/03/29	0.2	57.80	2	57.40	57.40	-1.9	1,836	-0.10%
2023/03/28	0	0.00	3	58.37	58.30	-3	1,901	-0.16%
2023/03/27	2	59.85	0.1	60.00	59.60	1.9	1,920	0.10%
2023/03/24	0	0.00	3	59.30	59.10	-3	1,936	-0.15%
2023/03/23	0	59.50	0.2	59.56	59.50	-0.2	2,065	-0.01%
2023/03/22	5	59.60	0.1	59.78	59.20	4.9	2,227	0.22%
2023/03/21	0	59.08	1	59.10	58.80	-1	2,304	-0.04%
2023/03/17	0	0.00	1	58.00	58.00	-1	2,435	-0.04%
2023/03/16	4	57.30	4	56.90	56.70	0	2,529	0.00%
2023/03/14	0	57.60	6	58.00	57.60	-6	3,057	-0.20%
2023/03/13	0	57.60	0	0.00	57.60	0	3,461	0.00%
2023/03/10	1.1	57.02	1	57.00	56.80	0.1	3,538	0.00%
2023/03/09	2	58.55	50	59.30	58.30	-48	3,614	-1.33%
2023/03/08	1	57.70	4.2	58.66	59.10	-3.1	3,615	-0.09%
2023/03/07	15.1	58.15	2	58.10	58.20	13.1	3,604	0.36%
2023/03/06	1	57.40	5	57.70	57.70	-4	3,609	-0.11%
2023/03/03	4	56.68	0	0.00	56.80	4	3,615	0.11%
2023/03/01	27.2	55.98	0	0.00	55.90	27.2	3,659	0.74%
2023/02/24	19	56.72	12.1	56.60	56.60	6.9	3,676	0.19%
2023/02/22	1	57.20	0	0.00	57.30	1	3,782	0.03%
2023/02/20	1	57.70	0	0.00	58.10	1	4,138	0.02%
2023/02/17	1	57.20	1	57.20	57.20	0	4,359	0.00%
2023/02/16	7	57.23	2	57.75	57.80	5	4,429	0.11%
2023/02/15	8.2	57.89	0	0.00	57.10	8.2	4,540	0.18%
2023/02/14	0.1	58.90	0	0.00	58.30	0.1	4,547	0.00%
2023/02/13	0	0.00	2	58.50	58.50	-2	4,601	-0.04%
2023/02/10	1.1	58.99	0	0.00	58.40	1.1	4,685	0.02%
2023/02/09	2	59.80	0	0.00	59.40	2	4,749	0.04%
2023/02/07	0	0.00	2.2	59.47	59.80	-2.2	4,804	-0.04%
2023/02/06	0	0.00	1	58.70	58.60	-1	4,819	-0.02%
2023/02/03	0	60.30	4	60.18	59.50	-4	4,834	-0.08%
2023/02/02	2.9	60.59	1	60.60	60.40	1.9	4,846	0.04%
2023/02/01	4	59.98	2	59.70	59.60	2	4,895	0.04%
2023/01/31	2	59.00	4	58.68	59.10	-2	4,984	-0.04%
2023/01/30	1	58.80	2.2	58.50	58.80	-1.2	5,037	-0.02%
2023/01/17	0	0.00	3	57.07	57.00	-3	5,154	-0.06%
2023/01/16	0	0.00	1	57.00	57.00	-1	5,244	-0.02%
2023/01/13	2	58.00	4	57.55	57.20	-2	5,306	-0.04%
2023/01/12	2	57.45	0	0.00	57.30	2	5,512	0.04%
2023/01/11	3	58.00	0	0.00	57.80	3	5,721	0.05%
2023/01/10	4	58.40	0	0.00	58.00	4	5,901	0.07%
2023/01/09	0	0.00	2	56.80	57.10	-2	5,844	-0.03%
2023/01/06	0.1	56.30	5	56.38	56.30	-4.9	5,879	-0.08%
2023/01/05	3	57.97	1	57.80	56.20	2	5,933	0.03%
2023/01/04	1	57.20	1	57.10	57.00	0	5,966	0.00%
2023/01/03	1	56.50	0.1	57.30	57.00	0.9	6,006	0.01%
2022/12/28	0	0.00	1	56.30	56.20	-1	6,134	-0.02%
2022/12/27	2	58.20	5	58.12	58.10	-3	6,145	-0.05%
2022/12/26	0	0.00	1	57.10	57.10	-1	6,150	-0.02%
2022/12/23	8.1	58.02	8	57.95	57.50	0.1	6,178	0.00%
2022/12/22	10	59.46	7	59.90	59.20	3	6,195	0.05%
2022/12/21	2	59.80	0	0.00	58.90	2	6,212	0.03%
2022/12/20	25.2	60.69	20	60.41	58.60	5.2	6,247	0.08%
2022/12/19	1	60.50	1	60.60	60.50	0	6,242	0.00%
2022/12/16	0	0.00	1	60.80	60.80	-1	6,246	-0.02%
2022/12/15	4	62.43	2	61.95	61.80	2	6,224	0.03%
2022/12/14	10	62.53	11	62.63	62.90	-1	6,129	-0.02%
2022/12/13	2	61.60	9	61.51	61.10	-7	5,947	-0.12%
2022/12/12	2	59.90	11	59.16	60.00	-9	5,833	-0.15%
2022/12/09	1	61.50	5.3	60.48	60.20	-4.3	5,812	-0.07%
2022/12/08	7	59.49	1	59.30	59.30	6	5,715	0.10%
2022/12/07	14.2	60.90	5	59.30	58.20	9.2	5,637	0.16%
2022/12/06	28	63.24	26	63.53	61.30	2	5,547	0.04%
2022/12/05	64	62.28	65.4	62.42	63.90	-1.4	5,209	-0.03%
2022/12/02	2	57.85	2	57.60	58.10	0	4,856	0.00%
2022/12/01	2	56.80	9	56.82	56.50	-7	4,871	-0.14%
2022/11/30	14	55.34	12	55.40	55.80	2	4,902	0.04%
2022/11/29	3	54.83	0	0.00	55.20	3	4,936	0.06%
2022/11/28	1	53.80	1	54.30	54.00	0	4,952	0.00%
2022/11/25	10	55.00	0	0.00	54.10	10	4,984	0.20%
2022/11/24	0	0.00	7	54.59	54.90	-7	5,065	-0.14%
2022/11/23	1	54.50	7	55.37	54.40	-6	5,081	-0.12%
2022/11/22	11	54.77	4	54.50	54.50	7	5,155	0.14%
2022/11/21	2	55.50	1	55.90	55.50	1	5,267	0.02%
2022/11/18	18	57.44	14.1	56.81	56.70	3.9	5,452	0.07%
2022/11/17	30.1	58.29	37	58.61	58.50	-6.9	5,424	-0.13%
2022/11/16	29	58.16	32	58.22	58.20	-3	5,389	-0.06%
2022/11/15	45	56.53	37	56.70	57.10	8	5,330	0.15%
2022/11/14	15	54.67	17	55.08	55.60	-2	5,891	-0.03%
2022/11/11	28	54.61	40	54.49	54.50	-12	6,061	-0.20%
2022/11/10	4	52.30	7.3	52.69	52.40	-3.3	6,202	-0.05%
2022/11/09	7	52.83	10.1	53.44	53.10	-3.1	6,539	-0.05%
2022/11/08	13	53.00	9.3	52.51	52.30	3.7	6,793	0.05%
2022/11/07	3	52.90	5	52.70	52.60	-2	6,850	-0.03%
2022/11/04	2	51.65	3	51.63	52.60	-1	6,993	-0.01%
2022/11/03	4	51.42	10	51.45	51.60	-6	7,095	-0.08%
2022/11/02	5	51.12	2.2	50.97	51.30	2.9	7,254	0.04%
2022/11/01	4	50.53	4	50.58	50.70	0	7,761	0.00%
2022/10/31	4	50.03	7	50.23	49.80	-3	8,098	-0.04%
2022/10/28	6.2	50.68	11	50.11	49.50	-4.9	8,474	-0.06%
2022/10/27	24	52.67	5.2	52.62	52.50	18.9	8,667	0.22%
2022/10/26	4	50.93	4	51.48	51.40	0	8,628	0.00%
2022/10/25	6	51.92	17.2	52.12	51.10	-11.2	8,636	-0.13%
2022/10/24	1	51.30	1	51.60	50.80	0	8,559	0.00%
2022/10/21	14	50.61	9	50.98	50.10	5	8,563	0.06%
2022/10/20	26	51.74	14.1	51.86	50.80	11.9	8,566	0.14%
2022/10/19	62	50.83	61.2	51.30	51.60	0.8	8,356	0.01%
2022/10/18	2	49.30	2.2	49.95	49.90	-0.2	8,178	0.00%
2022/10/17	1.2	46.63	0	47.00	48.40	1.1	8,043	0.01%
2022/10/14	6	48.94	4	49.08	48.95	2	8,153	0.02%
2022/10/13	2.2	49.35	1	47.25	46.60	1.2	8,311	0.01%
2022/10/12	2	50.13	15	49.97	50.10	-13	8,592	-0.15%
2022/10/11	3.3	50.47	0	50.55	50.10	3.2	8,908	0.04%
2022/10/07	2.3	54.10	0	0.00	53.40	2.3	9,404	0.02%
2022/10/06	9	55.33	10	55.58	55.30	-1	9,586	-0.01%
2022/10/05	5	55.20	2	54.50	54.20	3	9,688	0.03%
2022/10/04	2	54.35	5	54.86	55.20	-3	9,708	-0.03%
2022/10/03	3.1	53.50	0	53.40	53.00	3.1	9,821	0.03%
2022/09/30	2	54.00	2	53.90	54.40	0	9,874	0.00%
2022/09/29	2	53.65	2.2	54.34	53.60	-0.2	9,945	0.00%
2022/09/28	2.2	54.12	1	53.40	52.70	1.1	10,045	0.01%
2022/09/27	1	56.20	2	56.75	56.30	-1	10,060	-0.01%
2022/09/26	4.5	57.81	1	58.94	56.20	3.4	10,088	0.03%
2022/09/23	1.2	59.91	0	0.00	60.30	1.2	10,192	0.01%
2022/09/22	2.1	61.48	0	0.00	62.20	2.1	10,330	0.02%
2022/09/21	2.1	63.03	0	0.00	62.20	2.1	10,641	0.02%
2022/09/20	0	0.00	1	63.81	64.30	-1	11,062	-0.01%
2022/09/19	0	0.00	2	63.30	63.30	-2	11,353	-0.02%
2022/09/16	0.1	64.30	0	0.00	63.90	0.1	11,420	0.00%
2022/09/15	3	65.63	1	65.20	65.00	2	11,493	0.02%
2022/09/14	3	65.10	4	65.88	65.80	-1	11,567	-0.01%
2022/09/13	3	67.43	3	67.03	66.80	0	11,650	0.00%
2022/09/12	8	66.16	5.1	66.18	66.30	2.9	11,760	0.02%
2022/09/08	8	64.43	0	0.00	64.30	8	11,899	0.07%
2022/09/07	0.2	63.40	3.2	64.36	63.20	-3	12,438	-0.02%
2022/09/06	13.2	67.72	9.1	67.35	65.70	4.1	12,510	0.03%
2022/09/05	4.3	67.79	2	67.51	66.80	2.3	12,612	0.02%
2022/09/02	3	68.47	2	68.65	68.50	1	12,673	0.01%
2022/09/01	5	68.82	2	68.90	68.30	3	12,811	0.02%
2022/08/31	8	69.51	11.2	69.32	70.20	-3.2	13,111	-0.02%
2022/08/30	4	70.25	1	70.00	70.00	3	13,538	0.02%
2022/08/29	4	69.63	1	69.60	69.60	3	13,890	0.02%
2022/08/26	6	73.43	5	74.22	72.20	1	13,913	0.01%
2022/08/25	10	72.68	16	72.66	72.20	-6	13,962	-0.04%
2022/08/24	6	70.60	9	70.57	70.90	-3	13,922	-0.02%
2022/08/23	5	69.38	3	70.17	70.60	2	14,184	0.01%
2022/08/22	20	70.67	16	70.03	70.20	4	14,231	0.03%
2022/08/19	77.1	75.53	45.1	75.82	71.30	32	14,504	0.22%
2022/08/18	7	71.17	12	71.83	72.50	-5	14,848	-0.03%
2022/08/17	17.1	69.56	28	69.84	69.40	-10.9	14,996	-0.07%
2022/08/16	13.1	72.83	42.2	72.95	72.50	-29.1	14,797	-0.20%
2022/08/15	33.2	70.51	33.1	70.45	69.80	0.1	14,531	0.00%
2022/08/12	8	69.30	13	69.22	68.60	-5	14,503	-0.03%
2022/08/11	6	68.68	12.5	68.64	68.60	-6.5	14,578	-0.04%
2022/08/10	9.3	66.35	4	66.35	65.80	5.3	14,445	0.04%
2022/08/09	29	69.17	23	69.27	68.30	6	14,327	0.04%
2022/08/08	57.1	69.05	36	68.92	69.40	21.1	14,183	0.15%
2022/08/05	36.3	67.79	43.1	67.62	68.00	-6.8	13,670	-0.05%
2022/08/04	41.1	65.91	42	66.76	66.70	-0.9	13,321	-0.01%
2022/08/03	33	63.71	8	64.78	63.40	25	12,921	0.19%
2022/08/02	4	64.03	1	64.00	65.20	3	12,660	0.02%
2022/08/01	2	64.85	5	65.24	65.20	-3	12,582	-0.02%
2022/07/29	10	63.51	12	63.88	63.70	-2	12,519	-0.02%
2022/07/28	2	65.05	2	64.95	63.40	0	12,481	0.00%
2022/07/27	2	63.90	5	63.86	64.70	-3	12,393	-0.02%
2022/07/26	3	63.80	0	0.00	63.60	3	12,340	0.02%
2022/07/25	2	65.20	2	65.05	65.00	0	12,336	0.00%
2022/07/22	6	65.27	4	64.95	64.80	2	12,319	0.02%
2022/07/21	10	64.54	5	64.80	64.50	5	12,297	0.04%
2022/07/20	2	67.65	3	68.30	67.70	-1	12,165	-0.01%
2022/07/19	20	72.89	18	71.98	68.20	2	12,041	0.02%
2022/07/18	26	73.96	26.7	74.17	73.10	-0.7	11,810	-0.01%
2022/07/15	26	70.66	34.1	71.57	73.10	-8.1	11,576	-0.07%
2022/07/14	10	64.90	20.3	65.48	66.50	-10.3	11,220	-0.09%
2022/07/13	35	63.08	26	63.34	63.20	9	11,038	0.08%
2022/07/12	1	59.70	3	58.50	59.40	-2	10,898	-0.02%
2022/07/11	4	58.43	5	58.32	59.40	-1	10,872	-0.01%
2022/07/08	17	56.80	20	56.26	56.30	-3	10,833	-0.03%
2022/07/07	22	54.67	16	55.51	55.60	6	10,796	0.06%
2022/07/06	20	56.14	24	54.95	53.90	-4	10,715	-0.04%
2022/07/05	7	57.47	6	58.07	58.40	1	10,618	0.01%
2022/07/04	20.3	58.66	18	57.84	56.80	2.3	10,582	0.02%
2022/07/01	13	63.32	15.1	63.18	59.40	-2.1	10,631	-0.02%
2022/06/30	8.1	64.57	14	64.62	63.30	-5.9	10,584	-0.06%
2022/06/29	12.5	68.18	6	66.42	66.50	6.5	10,453	0.06%
2022/06/28	48.5	70.74	53	70.57	71.40	-4.5	10,183	-0.04%
2022/06/27	4	68.92	10	67.76	69.90	-6	9,902	-0.06%
2022/06/24	18	64.41	21	63.77	63.60	-3	9,732	-0.03%
2022/06/23	7	63.06	11	63.24	63.10	-4	9,877	-0.04%
2022/06/22	4	63.18	8	63.39	62.00	-4	10,135	-0.04%
2022/06/21	5	63.44	6	63.63	64.40	-1	10,441	-0.01%
2022/06/20	6	63.70	12	63.24	61.60	-6	10,524	-0.06%
2022/06/17	5	65.06	5	64.82	65.80	0	10,362	0.00%
2022/06/16	27	68.32	27	67.41	64.30	0	10,177	0.00%
2022/06/15	8	67.71	19	67.61	67.00	-11	9,586	-0.11%
2022/06/14	1	65.50	0	0.00	67.60	1	9,460	0.01%
2022/06/13	3	65.17	9	65.31	65.10	-6	9,228	-0.07%
2022/06/10	31	67.52	34	67.05	67.10	-3	9,109	-0.03%
2022/06/09	35	67.20	37	67.73	68.40	-2	8,926	-0.02%
2022/06/08	87	66.63	91.1	66.34	66.00	-4.1	8,562	-0.05%
2022/06/07	30	64.35	65.1	64.90	65.50	-35.1	8,035	-0.44%
2022/06/06	24	61.91	32	62.58	61.20	-8	7,640	-0.10%
2022/06/02	38	63.58	11	64.04	63.70	27	7,519	0.36%
2022/06/01	16	62.39	17	62.45	63.10	-1	7,329	-0.01%
2022/05/31	58	62.85	35	61.76	61.60	23	7,145	0.32%
2022/05/30	20	64.54	13	64.15	63.70	7	6,817	0.10%
2022/05/27	49	65.67	81	65.58	64.60	-32	6,655	-0.48%
2022/05/26	180	67.68	131.1	67.04	65.30	48.9	6,233	0.78%	大買/大賣/
2022/05/25	20	62.34	37	65.24	66.20	-17	5,104	-0.33%
2022/05/24	38	61.20	37	60.75	60.20	1	4,716	0.02%
2022/05/23	2	61.05	67.1	61.36	60.70	-65.1	4,638	-1.40%
2022/05/20	7	60.44	13	60.79	60.50	-6	4,546	-0.13%
2022/05/19	53	59.28	70	60.33	60.10	-17	4,270	-0.40%
2022/05/18	13	56.48	17	57.36	57.70	-4	4,055	-0.10%
2022/05/17	12	55.00	15	55.46	56.10	-3	4,013	-0.07%
2022/05/16	24	54.38	20	53.95	53.70	4	4,025	0.10%
2022/05/13	0	0.00	3	53.13	53.30	-3	3,986	-0.08%
2022/05/12	2	51.70	7	52.36	51.50	-5	3,966	-0.13%
2022/05/10	1	50.90	2	51.85	53.00	-1	3,966	-0.03%
2022/05/09	4	52.25	0	0.00	52.00	4	3,984	0.10%
2022/05/06	11	53.45	13	53.88	54.20	-2	3,959	-0.05%
2022/05/05	4	55.98	0	0.00	55.50	4	3,934	0.10%
2022/05/04	16	55.38	17	54.86	54.90	-1	3,901	-0.03%
2022/05/03	5	56.08	2	55.80	55.40	3	3,900	0.08%
2022/04/29	2	55.95	3	55.87	55.50	-1	3,892	-0.03%
2022/04/28	13	52.85	16	53.96	54.30	-3	3,846	-0.08%
2022/04/27	18	51.62	23	52.03	52.60	-5	3,823	-0.13%
2022/04/26	13	53.78	15	54.10	53.70	-2	3,783	-0.05%
2022/04/25	6	55.08	3	55.37	53.70	3	3,763	0.08%
2022/04/22	5	59.16	2	59.80	58.60	3	3,698	0.08%
2022/04/21	21	59.88	22	60.11	60.30	-1	3,602	-0.03%
2022/04/20	34	57.99	20	59.42	59.20	14	3,473	0.40%
2022/04/19	6	56.15	1	56.40	56.40	5	3,318	0.15%
2022/04/18	6	55.02	0	0.00	54.80	6	3,298	0.18%
2022/04/15	14	55.84	13	55.01	55.50	1	3,293	0.03%
2022/04/14	3	57.30	5	57.48	57.80	-2	3,281	-0.06%
2022/04/13	7	56.14	1	55.80	56.10	6	3,256	0.18%
2022/04/12	1	56.10	1	54.80	55.00	0	3,275	0.00%
2022/04/11	15	55.85	15	55.76	56.10	0	3,313	0.00%
2022/04/08	13	57.39	6	57.42	57.50	7	3,435	0.20%
2022/04/07	57	60.43	1	59.80	55.90	56	3,987	1.41%
2022/04/06	14	59.51	14	60.66	60.80	0	4,099	0.00%
2022/04/01	13	58.47	15	59.13	59.00	-2	4,078	-0.05%
2022/03/31	4.8	59.07	1.4	59.32	58.90	3.4	4,056	0.08%
2022/03/30	39	60.26	38	60.23	59.80	1	3,981	0.03%
2022/03/29	22	59.18	18.1	58.76	59.30	4	3,792	0.10%
2022/03/28	30	60.28	33	60.62	60.70	-3	3,654	-0.08%
2022/03/25	20.8	60.94	24.3	60.46	59.50	-3.5	3,423	-0.10%
2022/03/24	47	59.12	45	59.50	59.90	2	3,069	0.06%
2022/03/23	1	55.00	29.1	56.03	57.60	-28.1	2,659	-1.06%
2022/03/22	2	52.40	0	0.00	52.40	2	2,457	0.08%
2022/03/18	0	0.00	5	51.76	51.70	-5	2,443	-0.20%
2022/03/17	4	52.10	8	51.85	51.80	-4	2,442	-0.16%
2022/03/10	0	0.00	5	50.30	50.00	-5	2,390	-0.21%
2022/03/08	2.4	48.45	2	48.40	48.10	0.4	2,389	0.02%
2022/03/07	9.1	49.07	0	0.00	49.05	9.1	2,382	0.38%
2022/03/04	7.1	51.13	2	50.90	50.70	5.1	2,372	0.21%
2022/03/03	2	51.50	11	51.67	51.70	-9	2,378	-0.38%
2022/03/01	1.7	51.59	1	51.60	51.50	0.7	2,372	0.03%
2022/02/24	13.3	49.79	2	49.83	49.60	11.3	2,376	0.48%
2022/02/23	1	50.90	0	0.00	51.20	1	2,375	0.04%
2022/02/22	1	50.30	1	50.50	50.40	0	2,381	0.00%
2022/02/21	1.1	51.23	0	0.00	51.50	1.1	2,377	0.05%
2022/02/18	2.2	52.19	1	52.20	52.30	1.2	2,385	0.05%
2022/02/17	2.1	52.69	10	53.80	52.20	-8	2,387	-0.33%
2022/02/16	6.1	52.69	5.1	53.44	53.30	1	2,361	0.04%
2022/02/15	1	50.40	0	0.00	50.20	1	2,307	0.04%
2022/02/14	8	50.79	0	0.00	50.30	8	2,305	0.35%
2022/02/11	4	52.60	5	52.20	52.00	-1	2,306	-0.04%
2022/02/10	2	53.60	6	53.65	52.80	-4	2,309	-0.17%
2022/02/09	3	53.17	1	53.30	53.20	2	2,290	0.09%
2022/01/26	1	49.30	1	49.05	49.05	0	2,270	0.00%
2022/01/24	0	0.00	2	48.53	49.90	-2	2,283	-0.09%
2022/01/21	2	50.90	1	51.20	50.60	1	2,272	0.04%
2022/01/20	2	50.95	2	51.15	51.80	0	2,271	0.00%
2022/01/18	0	0.00	2	51.75	51.30	-2	2,263	-0.09%
2022/01/17	0	0.00	3	52.00	51.70	-3	2,262	-0.13%
2022/01/14	0	0.00	9	50.41	50.50	-9	2,248	-0.40%
2022/01/13	0	51.40	2	51.40	51.40	-2	2,234	-0.09%
2022/01/12	4	51.70	0	0.00	51.50	4	2,225	0.18%
2022/01/11	2	52.05	1	52.30	51.80	1	2,192	0.05%
2022/01/07	3	52.83	5	52.48	52.10	-2	2,149	-0.09%
2022/01/06	11	55.25	12	55.37	54.50	-1	2,090	-0.05%
2022/01/05	13	55.29	2	55.05	54.60	11	2,008	0.55%
2022/01/04	12	57.34	9	56.43	55.60	3	1,945	0.15%
2022/01/03	56	58.10	55	59.30	57.40	1	1,873	0.05%
2021/12/30	43.4	59.91	34.4	60.34	58.30	9	1,699	0.53%
2021/12/29	16	54.84	17.1	56.46	57.80	-1.1	1,093	-0.10%
2021/12/28	9	52.42	19	52.54	52.60	-10	826	-1.21%
2021/12/27	1	50.30	2	50.50	50.90	-1	727	-0.14%
2021/12/22	0	0.00	1	48.90	49.10	-1	724	-0.14%
2021/12/16	1	48.80	0	0.00	49.05	1	755	0.13%
2021/12/15	1	48.80	0	0.00	48.70	1	771	0.13%
2021/12/14	1	49.00	0	0.00	48.75	1	775	0.13%
2021/12/13	1	50.10	0	0.00	50.10	1	783	0.13%
2021/12/08	1	51.00	1	50.30	50.30	0	802	0.00%
2021/12/07	0	0.00	0	49.90	50.00	0	808	0.00%
2021/12/06	0.1	49.90	0.1	49.90	49.95	0	835	0.00%
2021/12/03	0	0.00	5.1	50.34	50.00	-5.1	885	-0.57%
2021/12/01	0	0.00	5.1	50.50	50.70	-5.1	1,114	-0.45%
2021/11/30	1	50.00	0	0.00	49.85	1	1,337	0.07%
2021/11/24	4.1	51.22	1	51.40	51.40	3.1	1,473	0.21%
2021/11/23	17	51.21	0	0.00	50.50	17	1,488	1.14%
2021/11/22	0	0.00	11.3	52.58	52.70	-11.3	1,536	-0.74%
2021/11/18	2	51.70	1.1	52.00	52.00	0.9	1,594	0.06%
2021/11/17	0	0.00	1	52.80	52.70	-1	1,597	-0.06%
2021/11/16	0.4	51.68	0	0.00	51.50	0.4	1,589	0.03%
2021/11/15	0	0.00	14	52.76	52.50	-14	1,588	-0.88%
2021/11/11	0	0.00	3	51.03	50.60	-3	1,585	-0.19%
2021/11/10	2	51.25	0	0.00	51.20	2	1,594	0.13%
2021/11/09	0	0.00	2	50.90	50.70	-2	1,605	-0.12%
2021/11/05	3	50.50	0	0.00	50.60	3	1,629	0.18%
2021/11/04	2	49.90	1	50.70	50.50	1	1,642	0.06%
2021/11/03	0	0.00	1	49.50	49.60	-1	1,666	-0.06%
2021/11/01	0	0.00	1	49.95	50.20	-1	1,807	-0.06%
2021/10/27	1	48.00	0	0.00	48.35	1	1,969	0.05%
2021/10/26	7	48.71	0	0.00	48.15	7	1,984	0.35%
2021/10/22	1	46.70	0.1	47.26	47.30	0.9	2,041	0.04%
2021/10/21	0	0.00	1	48.80	46.70	-1	2,079	-0.05%
2021/10/20	0	0.00	0	48.50	48.40	0	2,120	0.00%
2021/10/19	0	0.00	3	48.15	48.00	-3	2,398	-0.13%
2021/10/14	2	45.90	0	0.00	45.50	2	2,548	0.08%
2021/10/12	0	0.00	2	45.80	45.60	-2	2,613	-0.08%
2021/10/08	0.5	47.20	0	0.00	47.15	0.5	2,623	0.02%
2021/10/07	0	0.00	0.1	46.65	47.30	-0.1	2,639	0.00%
2021/10/06	0	0.00	0.1	46.25	45.75	-0.1	2,669	0.00%
2021/10/05	2	47.13	5	44.70	46.90	-3	2,685	-0.11%
2021/10/01	0	0.00	2	49.50	48.00	-2	2,723	-0.07%
2021/09/24	3	51.73	0	0.00	51.20	3	2,921	0.10%
2021/09/23	1	50.90	1	50.70	51.20	0	2,926	0.00%
2021/09/16	2	51.00	2	50.30	50.50	0	2,913	0.00%
2021/09/15	1	50.00	1	50.50	50.90	0	2,911	0.00%
2021/09/14	1	51.00	0	0.00	51.20	1	2,905	0.03%
2021/09/13	1	51.00	0	0.00	51.20	1	2,899	0.03%
2021/09/10	0	0.00	1	51.80	51.90	-1	2,892	-0.03%
2021/09/09	10	51.80	0	0.00	51.60	10	2,884	0.35%
2021/09/08	5	51.54	1.5	51.83	50.90	3.5	2,858	0.12%
2021/09/07	2	54.05	3	54.27	54.20	-1	2,807	-0.04%
2021/09/06	10	56.46	4	56.85	55.30	6	2,749	0.22%
2021/09/03	23	57.07	39	57.16	57.50	-16	2,570	-0.62%
2021/09/02	3.5	53.71	0	0.00	52.30	3.5	2,345	0.15%
2021/09/01	6	56.05	13	56.31	56.40	-7	2,292	-0.31%
2021/08/31	2	54.55	2	54.95	55.60	0	2,248	0.00%
2021/08/30	0	0.00	1	56.30	55.60	-1	2,223	-0.04%
2021/08/26	3	54.17	2	54.35	54.50	1	2,144	0.05%
2021/08/25	0	0.00	1	53.20	54.90	-1	2,079	-0.05%
2021/08/23	0	0.00	1	50.40	50.20	-1	2,001	-0.05%
2021/08/19	2	49.20	0	0.00	49.00	2	1,980	0.10%
2021/08/18	0	0.00	0.8	49.80	50.40	-0.8	1,972	-0.04%
2021/08/17	1	50.70	3.2	48.33	48.30	-2.2	1,963	-0.11%
2021/08/16	1.1	50.07	0.2	50.60	50.90	0.9	1,946	0.05%
2021/08/13	1	51.00	0	0.00	51.10	1	1,936	0.05%
2021/08/11	0.1	53.30	1	52.60	52.70	-0.9	1,911	-0.05%
2021/08/10	0.1	54.10	1.1	53.55	54.10	-1.1	1,895	-0.06%
2021/08/09	1	56.50	1	55.80	55.30	0	1,899	0.00%
2021/08/06	4.1	57.98	2	57.80	57.30	2.1	1,863	0.11%
2021/08/05	0.4	56.39	2	56.10	57.10	-1.6	1,769	-0.09%
2021/08/04	19	55.77	18	57.68	57.00	1	1,742	0.06%
2021/08/03	0	53.60	0	0.00	53.80	0	1,617	0.00%
2021/07/30	1	50.20	1	50.50	50.50	0	1,588	0.00%
2021/07/26	3	55.17	1	55.80	55.00	2	1,507	0.13%
2021/07/23	51	58.07	29	58.23	56.00	22	1,465	1.50%
2021/07/22	4	56.73	8	57.78	57.80	-4	1,189	-0.34%
2021/07/19	1	51.80	1	54.60	54.50	0	1,054	0.00%
2021/07/16	1	51.40	1	51.30	51.50	0	1,015	0.00%
2021/07/15	0	0.00	1	52.00	52.10	-1	1,018	-0.10%
2021/07/14	1	52.70	1	53.10	52.50	0	1,020	0.00%
2021/07/12	3	53.10	4.5	52.50	52.50	-1.5	984	-0.15%
2021/07/09	2	52.05	0	0.00	51.90	2	967	0.21%
2021/07/08	0	55.00	2	53.20	53.30	-2	973	-0.20%
2021/07/07	4	53.33	4.4	53.24	53.00	-0.4	944	-0.04%
2021/07/06	7	51.39	5	51.32	51.10	2	852	0.24%
2021/07/05	2	48.85	1.3	48.90	50.90	0.7	794	0.09%
2021/07/02	0	0.00	10	45.80	46.35	-10	765	-1.31%
2021/07/01	1	47.05	0	0.00	45.80	1	818	0.12%
2021/06/30	1	46.84	0	0.00	46.85	1	874	0.12%
2021/06/25	0	47.80	0	0.00	47.10	0	863	0.00%
2021/06/23	0	49.50	0	0.00	46.80	0	852	0.00%
2021/06/18	0	48.00	1	47.65	46.65	-1	867	-0.12%
2021/06/16	0	0.00	5	45.85	45.55	-5	880	-0.57%
2021/06/15	5	45.90	0	0.00	45.90	5	891	0.56%
2021/06/10	0	0.00	1	45.95	46.30	-1	932	-0.11%
2021/06/09	1	45.10	1	46.00	45.10	0	989	0.00%
2021/06/08	0	0.00	1	46.00	45.75	-1	1,031	-0.10%
2021/06/04	0	0.00	9	46.73	46.40	-9	1,048	-0.86%
2021/06/02	2	46.83	0	0.00	46.65	2	1,078	0.19%
2021/06/01	0	0.00	1	47.45	47.50	-1	1,083	-0.09%
2021/05/31	1	46.25	3	46.30	46.50	-2	1,087	-0.18%
2021/05/28	0	0.00	2	46.30	46.05	-2	1,093	-0.18%
2021/05/25	0	0.00	6	45.38	45.50	-6	1,143	-0.52%
2021/05/24	10	43.81	5	44.45	44.35	5	1,161	0.43%
2021/05/21	0	0.00	8	43.40	43.85	-8	1,184	-0.68%
2021/05/20	3	42.60	0	0.00	42.35	3	1,211	0.25%
2021/05/19	3	42.45	0	0.00	43.10	3	1,223	0.25%
2021/05/18	0	0.00	4	40.48	41.80	-4	1,232	-0.32%
2021/05/17	1	38.15	0	0.00	38.00	1	1,242	0.08%
2021/05/14	2.6	42.38	8	43.77	42.00	-5.4	1,227	-0.44%
2021/05/13	0.1	43.15	1	42.60	42.70	-0.9	1,232	-0.08%
2021/05/12	4	44.33	1	46.00	43.20	3	1,241	0.24%
2021/05/11	0.5	48.20	1	47.50	46.75	-0.5	1,225	-0.04%
2021/05/10	9	50.41	15	50.87	50.70	-6	1,226	-0.49%
2021/05/07	0	0.00	15	48.40	48.80	-15	1,228	-1.22%
2021/05/06	2	45.80	0	0.00	46.20	2	1,232	0.16%
2021/05/05	32	47.52	0	0.00	47.15	32	1,235	2.59%
2021/05/04	2	47.88	0.5	49.30	47.40	1.5	1,245	0.12%
2021/05/03	1	50.10	0	0.00	49.50	1	1,242	0.08%
2021/04/27	1	52.20	0	0.00	52.00	1	1,315	0.08%
2021/04/26	0	0.00	5	53.00	52.70	-5	1,351	-0.37%
2021/04/23	3	51.93	0	0.00	52.60	3	1,393	0.22%
2021/04/22	0	0.00	1	52.00	51.80	-1	1,526	-0.07%
2021/04/21	1	53.80	0	0.00	53.80	1	1,539	0.06%
2021/04/20	2.5	53.90	0	0.00	53.80	2.5	1,597	0.16%
2021/04/19	1	52.20	0	0.00	52.30	1	1,602	0.06%
2021/04/13	1	53.70	5	54.50	53.70	-4	1,671	-0.24%
2021/04/12	8	55.30	0	0.00	54.40	8	1,679	0.48%
2021/04/09	15	55.50	0	0.00	55.20	15	1,694	0.89%
2021/04/08	1	55.60	1	55.80	55.60	0	1,724	0.00%
2021/04/07	6	56.72	6	57.00	56.40	0	1,721	0.00%
2021/04/06	5	56.50	2.1	55.54	56.60	2.9	1,708	0.17%
2021/03/26	2	53.45	1	53.40	53.30	1	1,892	0.05%
2021/03/25	0	56.50	0	0.00	53.20	0	1,975	0.00%
2021/03/23	0	0.00	3	54.97	54.60	-3	2,331	-0.13%
2021/03/19	1	54.00	0	0.00	54.00	1	3,118	0.03%
2021/03/18	0	0.00	4	54.85	55.00	-4	3,268	-0.12%
2021/03/17	2	55.65	1	56.30	55.10	1	3,315	0.03%
2021/03/16	1	56.80	0	0.00	55.90	1	3,350	0.03%
2021/03/15	5	57.36	0	0.00	57.20	5	3,397	0.15%
2021/03/12	1	55.40	1	55.90	56.90	0	3,378	0.00%
2021/03/11	1	54.40	4	54.70	54.80	-3	3,456	-0.09%
2021/03/09	3	52.60	0	0.00	53.70	3	3,780	0.08%
2021/03/08	1	54.40	6	55.10	54.30	-5	3,909	-0.13%
2021/03/05	3	53.00	2	54.00	54.30	1	3,986	0.03%
2021/03/02	1	55.20	1	54.30	54.30	0	4,389	0.00%
2021/02/26	0	0.00	1	53.70	53.60	-1	4,410	-0.02%
2021/02/24	1	53.90	1	54.60	54.00	0	4,588	0.00%
2021/02/23	2	54.00	4	54.68	55.00	-2	4,616	-0.04%
2021/02/22	0	0.00	1	54.60	54.80	-1	4,595	-0.02%
2021/02/19	0	0.00	1	52.10	53.20	-1	4,568	-0.02%
2021/02/18	2	52.35	0	0.00	52.30	2	4,565	0.04%
2021/02/17	5	51.62	29	50.49	52.00	-24	4,583	-0.52%
2021/02/05	5	49.08	0	0.00	49.05	5	4,561	0.11%
2021/02/04	9	49.29	1	49.10	49.15	8	4,564	0.18%
2021/02/03	13	49.80	1	49.00	49.40	12	4,565	0.26%
2021/02/02	4	50.00	1	50.00	50.10	3	4,549	0.07%
2021/02/01	2	50.03	3	49.68	49.75	-1	4,544	-0.02%
2021/01/29	1	51.00	7	52.10	50.80	-6	4,533	-0.13%
2021/01/28	6	51.32	4	50.90	50.90	2	4,512	0.04%
2021/01/27	2	51.70	1	51.90	51.90	1	4,501	0.02%
2021/01/26	7.1	52.25	13	52.16	51.60	-5.9	4,493	-0.13%
2021/01/25	6	52.38	1	52.50	52.80	5	4,482	0.11%
2021/01/22	1	52.80	2	53.05	52.90	-1	4,473	-0.02%
2021/01/21	5	54.22	2	52.80	52.70	3	4,461	0.07%
2021/01/20	2	55.75	1	54.30	54.30	1	4,432	0.02%
2021/01/19	7	58.29	2	58.25	57.80	5	4,394	0.11%
2021/01/18	3	57.57	3	57.33	57.90	0	4,370	0.00%
2021/01/15	14	58.10	6	57.18	57.80	8	4,463	0.18%
2021/01/14	7	56.10	3	56.53	56.10	4	4,332	0.09%
2021/01/13	3	56.33	2	56.00	56.40	1	4,308	0.02%
2021/01/12	0	0.00	1	55.20	53.90	-1	4,236	-0.02%
2021/01/11	4	55.15	3	54.67	55.30	1	4,217	0.02%
2021/01/08	1	54.10	2	54.45	54.10	-1	4,203	-0.02%
2021/01/07	2	55.05	1	55.30	55.40	1	4,184	0.02%
2021/01/06	2	56.15	5	55.56	54.50	-3	4,163	-0.07%
2021/01/05	0	0.00	2	56.70	56.70	-2	4,114	-0.05%
2021/01/04	0	57.60	7	57.77	57.70	-7	4,096	-0.17%
2020/12/31	0	0.00	3	58.97	58.70	-3	4,071	-0.07%
2020/12/30	2	57.75	2	57.55	57.40	0	4,027	0.00%
2020/12/29	5	58.64	5	58.32	58.20	0	4,017	0.00%
2020/12/28	5	57.70	5	58.52	58.50	0	3,978	0.00%
2020/12/25	5	57.62	3	57.10	56.90	2	3,923	0.05%
2020/12/24	2	59.10	2	58.35	57.80	0	3,891	0.00%
2020/12/23	5	57.54	3	57.80	57.60	2	3,858	0.05%
2020/12/22	12	60.00	14	59.51	57.50	-2	3,813	-0.05%
2020/12/21	4	59.35	3	59.67	59.50	1	3,742	0.03%
2020/12/18	17	62.47	19	62.48	61.20	-2	3,673	-0.05%
2020/12/17	38	64.70	26	64.39	63.10	12	3,594	0.33%
2020/12/16	39	63.97	26	64.30	64.80	13	3,335	0.39%
2020/12/15	30	63.01	34	61.91	59.90	-4	2,909	-0.14%
2020/12/14	11	59.86	12	59.49	61.50	-1	2,534	-0.04%
2020/12/11	4	57.03	6	58.05	57.50	-2	2,391	-0.08%
2020/12/10	5	58.36	3	58.57	57.50	2	2,347	0.09%
2020/12/09	1	59.70	7	59.81	59.70	-6	2,313	-0.26%
2020/12/08	0	0.00	13	58.80	58.80	-13	2,267	-0.57%
2020/12/07	20	59.30	7	58.66	59.30	13	2,280	0.57%
2020/12/04	4	60.28	14	59.19	60.20	-10	2,163	-0.46%
2020/12/03	16	59.68	10	60.05	58.60	6	2,050	0.29%
2020/12/02	17	58.00	17	58.80	57.90	0	1,842	0.00%
2020/12/01	9	57.09	9	56.79	56.80	0	1,706	0.00%
2020/11/30	27	58.27	32	58.92	56.00	-5	1,620	-0.31%
2020/11/27	2	55.00	2	54.95	54.70	0	1,340	0.00%
2020/11/26	13	53.29	11	53.69	53.90	2	1,273	0.16%
2020/11/25	3	52.67	0	0.00	51.90	3	1,213	0.25%
2020/11/24	2	53.00	7	52.74	52.00	-5	1,173	-0.43%
2020/11/23	17	53.24	6	54.05	54.00	11	1,121	0.98%
2020/11/20	12	51.13	8	50.53	51.40	4	973	0.41%
2020/11/18	5	49.70	0	0.00	49.35	5	937	0.53%
2020/11/17	2	49.23	1	49.90	48.90	1	943	0.11%
2020/11/16	2	49.80	3	49.87	49.30	-1	961	-0.10%
2020/11/12	1	48.50	3	49.00	48.50	-2	949	-0.21%
2020/11/11	0	0.00	4	48.08	48.70	-4	949	-0.42%
2020/11/10	2	47.25	5	47.09	47.25	-3	953	-0.31%
2020/11/09	5	46.68	1	47.00	46.65	4	956	0.42%
2020/11/05	2	46.98	0	0.00	46.95	2	967	0.21%
2020/11/02	1	46.70	2	46.80	46.65	-1	995	-0.10%
2020/10/30	0	0.00	1	47.05	47.40	-1	1,010	-0.10%
2020/10/29	3	46.85	0	0.00	47.25	3	1,011	0.30%
2020/10/28	0	0.00	18	48.07	47.85	-18	1,018	-1.77%
2020/10/27	6	48.24	6.1	48.50	48.50	-0.1	1,021	-0.01%
2020/10/26	17	49.77	4	49.48	49.00	13	1,025	1.27%
2020/10/23	10	51.11	11	51.75	50.80	-1	1,013	-0.10%
2020/10/22	5	48.81	1	49.20	49.20	4	983	0.41%
2020/10/21	1	48.45	3	48.87	48.45	-2	1,064	-0.19%
2020/10/19	2	48.20	1	48.25	48.20	1	1,080	0.09%
2020/10/16	1	47.30	1	47.60	47.30	0	1,086	0.00%
2020/10/15	0	0.00	5	47.65	48.35	-5	1,094	-0.46%
2020/10/14	0	0.00	1	47.40	47.40	-1	1,105	-0.09%
2020/10/13	4	46.84	0	0.00	47.00	4	1,124	0.36%
2020/10/12	3	48.08	1	47.30	47.55	2	1,136	0.18%
2020/10/08	6	48.55	1	49.25	48.75	5	1,151	0.43%
2020/10/07	1	48.85	0	0.00	48.85	1	1,174	0.09%
2020/10/06	2	48.68	2	48.70	49.00	0	1,192	0.00%
2020/09/29	0	0.00	1	47.65	47.60	-1	1,320	-0.08%
2020/09/25	2	45.43	3	45.42	45.30	-1	1,412	-0.07%
2020/09/24	2	46.85	3	47.85	46.40	-1	1,511	-0.07%
2020/09/23	7	49.17	5	48.31	48.25	2	1,514	0.13%
2020/09/22	2	49.35	0	0.00	49.35	2	1,517	0.13%
2020/09/18	1	48.65	1	49.00	48.75	0	1,547	0.00%
2020/09/16	1	49.50	1	49.50	49.10	0	1,749	0.00%
2020/09/14	1	49.00	0	0.00	49.10	1	1,772	0.06%
2020/09/11	1	48.30	2	48.95	48.80	-1	1,783	-0.06%
2020/09/10	6	48.80	6	48.73	48.05	0	1,798	0.00%
2020/09/09	2	46.95	0	0.00	47.15	2	1,770	0.11%
2020/09/08	1	48.45	1	48.05	47.65	0	1,806	0.00%
2020/09/07	1	47.30	1	47.00	47.00	0	1,833	0.00%
2020/09/04	2	46.90	2	47.55	47.55	0	1,897	0.00%
2020/09/02	0	0.00	1	47.35	46.80	-1	2,065	-0.05%
2020/08/26	1	46.30	2	46.15	46.30	-1	2,767	-0.04%
2020/08/24	0	0.00	3	44.05	44.30	-3	2,782	-0.11%
2020/08/21	0	0.00	1	43.10	43.45	-1	2,799	-0.04%
2020/08/20	0	0.00	1	42.70	42.95	-1	2,814	-0.04%
2020/08/19	1	45.95	0	0.00	45.90	1	2,901	0.03%
2020/08/18	1	48.05	0	0.00	48.00	1	2,900	0.03%
2020/08/14	1	47.95	1	47.55	47.55	0	2,910	0.00%
2020/08/10	0	0.00	1	50.10	49.60	-1	2,939	-0.03%
2020/08/06	2	50.95	0	0.00	50.20	2	3,006	0.07%
2020/08/05	0	0.00	3	51.40	51.20	-3	3,081	-0.10%
2020/08/04	1	50.10	1	50.00	50.00	0	3,095	0.00%
2020/07/31	0	0.00	2	50.80	50.60	-2	3,132	-0.06%
2020/07/30	2	51.15	7	50.83	50.80	-5	3,150	-0.16%
2020/07/29	5	50.60	1	50.50	50.80	4	3,163	0.13%
2020/07/28	6	54.02	4	52.10	51.10	2	3,183	0.06%
2020/07/27	3	52.60	17	52.76	52.90	-14	3,151	-0.44%
2020/07/24	7	50.27	1	50.50	49.90	6	3,094	0.19%
2020/07/23	1	51.30	0	0.00	51.20	1	3,121	0.03%
2020/07/22	0	0.00	2	52.00	52.00	-2	3,148	-0.06%
2020/07/21	2	51.40	2	51.80	51.50	0	3,149	0.00%
2020/07/20	0	0.00	16	50.47	50.40	-16	3,150	-0.51%
2020/07/17	1	50.00	7	50.14	49.90	-6	3,159	-0.19%
2020/07/16	2	51.20	2	51.30	51.30	0	3,172	0.00%
2020/07/15	2	50.70	0	0.00	50.30	2	3,174	0.06%
2020/07/14	11	52.36	5	51.82	51.50	6	3,210	0.19%
2020/07/13	7	53.13	3	53.00	53.10	4	3,221	0.12%
2020/07/10	12	54.06	5	53.56	53.00	7	3,233	0.22%
2020/07/09	5	56.32	8	56.95	56.00	-3	3,202	-0.09%
2020/07/08	4	55.75	0	0.00	55.80	4	3,177	0.13%
2020/07/07	5	55.86	2	55.75	55.40	3	3,169	0.09%
2020/07/06	6	57.12	3	57.03	56.90	3	3,166	0.09%
2020/07/03	6	57.73	6	57.47	57.10	0	3,218	0.00%
2020/07/02	0	0.00	2	55.10	55.10	-2	3,162	-0.06%
2020/07/01	0	0.00	4	55.38	54.80	-4	3,164	-0.13%
2020/06/30	4	54.40	0	0.00	54.20	4	3,159	0.13%
2020/06/29	2	54.40	2	54.10	54.10	0	3,148	0.00%
2020/06/24	5	57.02	0	0.00	56.30	5	3,131	0.16%
2020/06/23	11	59.00	13	59.14	59.10	-2	3,086	-0.06%
2020/06/22	1	57.40	3	57.13	57.00	-2	2,981	-0.07%
2020/06/19	1	57.40	2	57.70	56.70	-1	2,996	-0.03%
2020/06/17	6	56.53	2	57.20	57.00	4	2,992	0.13%
2020/06/16	0	0.00	4	55.33	56.10	-4	2,994	-0.13%
2020/06/15	1	54.10	0	0.00	54.10	1	3,021	0.03%
2020/06/12	3	54.77	0	0.00	55.90	3	3,023	0.10%
2020/06/11	4	57.03	0	0.00	55.40	4	3,025	0.13%
2020/06/10	3	58.43	1	58.60	57.90	2	2,997	0.07%
2020/06/09	15	59.19	11	58.97	58.20	4	2,969	0.13%
2020/06/08	40	60.04	41	60.44	59.80	-1	2,920	-0.03%
2020/06/05	4	55.23	19	55.93	57.60	-15	2,521	-0.59%
2020/06/04	2	52.55	1	52.70	52.40	1	2,367	0.04%
2020/06/03	1	51.70	1	52.00	51.70	0	2,354	0.00%
2020/06/02	1	51.60	0	0.00	51.70	1	2,344	0.04%
2020/06/01	1	51.30	1	51.30	51.30	0	2,323	0.00%
2020/05/28	1	51.00	0	0.00	50.60	1	2,327	0.04%
2020/05/27	1	50.90	0	0.00	50.50	1	2,330	0.04%
2020/05/26	5	52.38	4	52.08	51.10	1	2,334	0.04%
2020/05/25	0	0.00	6	48.21	49.65	-6	2,235	-0.27%
2020/05/22	0	0.00	1	48.05	48.00	-1	2,242	-0.04%
2020/05/21	1	49.10	1	49.75	49.40	0	2,245	0.00%
2020/05/19	4	46.80	2	47.05	47.05	2	2,292	0.09%
2020/05/18	1	46.25	1	46.75	46.10	0	2,290	0.00%
2020/05/15	3	48.98	1	47.80	47.75	2	2,276	0.09%
2020/05/14	1	49.50	1	49.20	48.85	0	2,265	0.00%
2020/05/13	2	50.60	0	0.00	50.50	2	2,269	0.09%
2020/05/12	4	53.55	2	53.10	51.70	2	2,243	0.09%
2020/05/11	0	0.00	1	52.00	51.90	-1	2,172	-0.05%
2020/05/08	0	0.00	4	51.73	51.40	-4	2,156	-0.19%
2020/05/07	2	50.65	5	50.00	51.10	-3	2,139	-0.14%
2020/05/06	0	0.00	1	51.10	50.30	-1	2,131	-0.05%
2020/05/05	1	51.30	0	0.00	51.30	1	2,123	0.05%
2020/04/30	7	52.11	3	52.40	52.80	4	2,116	0.19%
2020/04/29	2	51.30	0	0.00	51.20	2	2,077	0.10%
2020/04/27	1	50.10	1	50.40	50.20	0	2,069	0.00%
2020/04/24	0	0.00	4	49.73	49.75	-4	2,048	-0.20%
2020/04/23	3	50.60	0	0.00	49.85	3	2,047	0.15%
2020/04/22	0	0.00	9	49.31	49.60	-9	2,050	-0.44%
2020/04/21	1	50.00	3	50.13	49.45	-2	2,040	-0.10%
2020/04/17	1	52.30	1	51.60	51.40	0	2,036	0.00%
2020/04/15	2	51.25	3	51.10	51.20	-1	2,007	-0.05%
2020/04/14	1	50.80	1	50.40	50.10	0	1,994	0.00%
2020/04/13	1	50.50	0	0.00	49.55	1	2,025	0.05%
2020/04/10	14	49.85	4	49.66	49.80	10	2,041	0.49%
2020/04/09	6	50.30	7	50.11	49.90	-1	2,099	-0.05%
2020/04/08	19	50.91	18	50.92	51.20	1	2,097	0.05%
2020/04/06	8	44.29	5	44.07	44.95	3	2,126	0.14%
2020/03/27	3	44.28	3	43.35	43.50	0	2,442	0.00%
2020/03/26	3	43.23	6	43.96	44.25	-3	2,420	-0.12%
2020/03/25	5	44.11	22	44.88	44.00	-17	2,408	-0.71%
2020/03/24	1	41.10	1	42.15	42.10	0	2,384	0.00%
2020/03/20	2	39.00	0	0.00	39.50	2	2,391	0.08%
2020/03/19	0	0.00	28	38.33	35.95	-28	2,375	-1.18%
2020/03/18	1	42.00	3	40.43	39.90	-2	2,368	-0.08%
2020/03/17	15	42.68	6	44.16	41.25	9	2,404	0.37%
2020/03/16	2	49.00	0	0.00	44.90	2	2,377	0.08%
2020/03/13	7	47.56	2	47.70	47.50	5	2,356	0.21%
2020/03/12	12	55.08	2	52.80	52.70	10	2,323	0.43%
2020/03/11	4	60.70	4	60.20	58.50	0	2,393	0.00%
2020/03/10	0	0.00	2	56.60	60.70	-2	2,419	-0.08%
2020/03/09	9	59.64	0	0.00	58.70	9	2,398	0.38%
2020/03/06	0	0.00	3	61.73	61.60	-3	2,388	-0.13%
2020/03/04	4	60.60	12	60.70	61.10	-8	2,433	-0.33%
2020/03/02	1	60.50	8	61.00	61.60	-7	2,465	-0.28%
2020/02/27	5	64.80	3	61.77	61.70	2	2,476	0.08%
2020/02/26	5	64.70	2	64.85	64.50	3	2,466	0.12%
2020/02/25	4	64.40	0	0.00	64.30	4	2,482	0.16%
2020/02/24	0	0.00	20	65.74	65.90	-20	2,559	-0.78%
2020/02/21	0	0.00	1	67.40	67.40	-1	2,580	-0.04%
2020/02/20	1	66.80	0	0.00	66.40	1	2,559	0.04%
2020/02/19	3	65.67	1	65.90	66.00	2	2,568	0.08%
2020/02/17	2	67.00	2	66.20	66.00	0	2,628	0.00%
2020/02/14	3	65.93	14	66.24	66.90	-11	2,640	-0.42%
2020/02/13	1	64.60	3	64.87	64.50	-2	2,641	-0.08%
2020/02/12	2	65.50	2	65.60	65.50	0	2,711	0.00%
2020/02/11	6	64.60	2	65.00	65.10	4	2,734	0.15%
2020/02/07	6	63.22	1	63.30	63.40	5	2,851	0.18%
2020/02/06	8	62.84	1	63.20	63.30	7	2,939	0.24%
2020/02/05	4	62.80	3	63.00	62.20	1	3,059	0.03%
2020/02/04	4	61.43	2	61.45	62.00	2	3,173	0.06%
2020/02/03	0	0.00	2	57.95	58.20	-2	3,385	-0.06%
2020/01/31	7	63.33	6	62.37	61.80	1	3,436	0.03%
2020/01/30	2	63.45	1	65.80	63.10	1	3,740	0.03%
2020/01/17	0	0.00	1	69.80	69.30	-1	4,151	-0.02%
2020/01/16	2	69.55	0	0.00	69.30	2	4,431	0.05%
2020/01/15	1	70.50	0	0.00	69.60	1	4,518	0.02%
2020/01/13	0	0.00	2	70.50	70.50	-2	4,617	-0.04%
2020/01/10	12	69.38	12	69.72	69.50	0	4,937	0.00%
2020/01/09	8	68.70	5	68.42	68.40	3	5,046	0.06%
2020/01/08	0	0.00	2	69.00	68.40	-2	5,294	-0.04%
2020/01/07	6	70.35	9	69.37	69.10	-3	5,315	-0.06%
2020/01/06	1	70.40	5	70.66	70.30	-4	5,349	-0.07%
2020/01/03	3	74.30	6	74.12	72.50	-3	5,348	-0.06%
2020/01/02	2	74.90	8	75.09	74.90	-6	5,346	-0.11%
2019/12/31	3	74.50	0	0.00	74.00	3	5,355	0.06%
2019/12/30	9	77.29	3	76.50	76.10	6	5,396	0.11%
2019/12/27	11	75.38	8	75.76	77.00	3	5,335	0.06%
2019/12/26	3	72.90	1	72.50	72.30	2	5,086	0.04%
2019/12/25	2	72.90	2	72.95	72.80	0	5,141	0.00%
2019/12/20	1	72.00	2	71.95	71.60	-1	5,496	-0.02%
2019/12/19	0	0.00	6	72.22	71.80	-6	5,933	-0.10%
2019/12/18	2	73.15	1	72.70	72.70	1	5,964	0.02%
2019/12/16	1	71.10	5	72.40	72.50	-4	6,227	-0.06%
2019/12/13	3	73.33	2	71.90	71.10	1	6,258	0.02%
2019/12/12	2	73.45	2	72.80	72.80	0	6,298	0.00%
2019/12/11	1	71.80	4	71.65	71.80	-3	6,274	-0.05%
2019/12/10	1	72.30	1	71.60	71.60	0	6,317	0.00%
2019/12/06	12	72.49	9	72.54	72.40	3	6,469	0.05%
2019/12/05	2	69.10	2	70.35	70.60	0	6,397	0.00%
2019/12/02	4	67.53	7	67.47	67.30	-3	6,584	-0.05%
2019/11/29	1	70.00	7	69.61	69.40	-6	6,652	-0.09%
2019/11/28	4	69.78	2	70.25	69.60	2	6,712	0.03%
2019/11/27	3	70.87	2	70.90	70.90	1	6,826	0.01%
2019/11/26	11	71.55	12	71.02	70.80	-1	7,106	-0.01%
2019/11/25	2	70.30	3	70.20	70.10	-1	7,236	-0.01%
2019/11/22	1	71.40	1	70.20	70.20	0	7,326	0.00%
2019/11/21	8	69.41	2	70.90	71.90	6	7,439	0.08%
2019/11/20	4	73.15	2	72.60	72.50	2	7,592	0.03%
2019/11/19	3	74.00	0	0.00	74.00	3	7,769	0.04%
2019/11/18	12	74.68	1	74.00	74.00	11	7,918	0.14%
2019/11/15	1	73.30	5	73.68	74.30	-4	8,044	-0.05%
2019/11/14	1	74.10	2	73.00	72.70	-1	8,190	-0.01%
2019/11/13	1	74.30	0	0.00	74.00	1	8,517	0.01%
2019/11/12	2	73.95	5	74.60	74.80	-3	8,588	-0.03%
2019/11/11	7	73.66	2	74.95	72.60	5	8,682	0.06%
2019/11/08	1	77.20	2	77.15	76.50	-1	8,931	-0.01%
2019/11/07	4	77.65	9	76.70	76.40	-5	8,969	-0.06%
2019/11/06	7	77.94	3	79.10	77.10	4	9,052	0.04%
2019/11/05	22	80.69	7	80.49	79.10	15	9,255	0.16%
2019/11/04	14	79.68	7	79.60	79.80	7	9,438	0.07%
2019/11/01	4	78.65	12	77.95	79.70	-8	9,432	-0.08%
2019/10/31	15	79.38	9	78.82	76.80	6	9,533	0.06%
2019/10/30	7	79.90	4	80.28	79.90	3	9,485	0.03%
2019/10/29	30	80.31	10	80.66	79.60	20	9,609	0.21%
2019/10/28	7	77.37	15	77.75	79.00	-8	9,407	-0.09%
2019/10/25	23	78.17	20	77.37	77.00	3	9,529	0.03%
2019/10/24	6	75.08	40	75.78	77.50	-34	9,358	-0.36%
2019/10/23	12	74.64	6	75.80	73.80	6	9,238	0.06%
2019/10/22	5	75.62	0	0.00	75.50	5	9,383	0.05%
2019/10/18	17	76.54	9	76.01	74.80	8	10,107	0.08%
2019/10/17	9	74.32	5	73.90	74.40	4	10,158	0.04%
2019/10/16	15	73.23	20	73.88	72.70	-5	10,075	-0.05%
2019/10/15	3	70.27	2	70.75	70.00	1	9,877	0.01%
2019/10/14	7	69.93	16	70.57	70.60	-9	9,909	-0.09%
2019/10/09	3	67.03	2	67.50	67.60	1	9,904	0.01%
2019/10/08	12	69.09	9	68.66	68.10	3	9,994	0.03%
2019/10/07	7	70.47	5	70.66	69.90	2	10,015	0.02%
2019/10/04	10	70.02	5	69.60	69.90	5	10,151	0.05%
2019/10/03	9	71.16	2	71.50	71.00	7	10,088	0.07%
2019/10/02	7	71.80	12	71.88	72.30	-5	10,095	-0.05%
2019/10/01	6	71.10	6	70.90	71.00	0	10,106	0.00%
2019/09/27	5	71.22	11	71.77	71.00	-6	10,063	-0.06%
2019/09/26	6	74.23	4	74.13	73.20	2	10,023	0.02%
2019/09/25	6	75.20	5	75.02	74.00	1	10,053	0.01%
2019/09/24	39	76.08	28	76.39	74.90	11	9,844	0.11%
2019/09/23	2	71.60	10	71.39	72.20	-8	9,398	-0.09%
2019/09/20	8	71.68	4	71.53	71.30	4	9,349	0.04%
2019/09/19	7	72.71	15	72.43	73.30	-8	9,247	-0.09%
2019/09/18	3	70.27	3	69.40	69.70	0	9,032	0.00%
2019/09/17	9	70.41	4	71.15	69.80	5	8,971	0.06%
2019/09/16	3	69.73	4	70.83	70.50	-1	8,884	-0.01%
2019/09/12	7	71.66	21	71.58	71.20	-14	8,832	-0.16%
2019/09/11	30	72.89	6	72.15	71.20	24	8,778	0.27%
2019/09/10	7	72.81	6	72.88	73.50	1	8,614	0.01%
2019/09/09	0	0.00	2	73.90	73.00	-2	8,583	-0.02%
2019/09/06	6	74.10	4	74.43	73.50	2	8,543	0.02%
2019/09/05	5	75.46	9	76.17	75.10	-4	8,466	-0.05%
2019/09/04	5	74.24	13	74.07	74.60	-8	8,348	-0.10%
2019/09/03	11	72.75	3	74.30	72.00	8	8,257	0.10%
2019/09/02	13	72.75	13	72.78	73.50	0	8,149	0.00%
2019/08/30	20	71.63	18	71.85	72.00	2	8,076	0.02%
2019/08/29	33	73.16	14	72.91	71.50	19	7,927	0.24%
2019/08/28	10	79.86	8	80.24	78.30	2	7,624	0.03%
2019/08/27	8	78.75	6	78.38	77.00	2	7,463	0.03%
2019/08/26	13	79.03	10	77.92	77.30	3	7,357	0.04%
2019/08/23	14	82.57	42	80.65	81.80	-28	7,213	-0.39%
2019/08/22	15	86.93	2	88.05	86.20	13	6,960	0.19%
2019/08/21	5	86.88	10	86.16	88.20	-5	6,745	-0.07%
2019/08/20	8	85.49	7	86.67	84.10	1	6,588	0.02%
2019/08/19	21	86.72	4	86.80	85.20	17	6,426	0.26%
2019/08/16	16	83.99	29	84.13	86.10	-13	6,243	-0.21%
2019/08/15	9	78.42	18	78.98	79.90	-9	5,885	-0.15%
2019/08/14	28	79.02	20	78.79	78.50	8	5,793	0.14%
2019/08/13	20	78.07	38	78.01	77.30	-18	5,674	-0.32%
2019/08/12	15	73.94	12	74.47	74.50	3	5,351	0.06%
2019/08/08	30	74.14	4	74.15	73.30	26	5,274	0.49%
2019/08/07	34	74.91	10	74.29	72.40	24	5,144	0.47%
2019/08/06	18	71.38	59	70.64	74.90	-41	4,874	-0.84%
2019/08/05	15	70.47	10	70.63	68.50	5	4,619	0.11%
2019/08/02	22	72.54	15	72.60	72.10	7	4,533	0.15%
2019/08/01	15	70.43	21	70.96	72.40	-6	4,323	-0.14%
2019/07/31	22	69.92	27	70.26	70.90	-5	4,137	-0.12%
2019/07/30	1	67.40	23	67.09	67.70	-22	3,926	-0.56%
2019/07/29	27	70.22	14	70.44	69.10	13	3,808	0.34%
2019/07/26	5	67.36	12	67.18	68.40	-7	3,531	-0.20%
2019/07/25	20	68.28	9	67.88	67.60	11	3,402	0.32%
2019/07/24	27	68.46	23	69.07	69.20	4	3,243	0.12%
2019/07/23	62	66.91	20	68.18	66.00	42	3,024	1.39%
2019/07/22	12	63.30	5	64.50	66.10	7	2,567	0.27%
2019/07/19	9	58.44	22	58.80	60.10	-13	2,195	-0.59%
2019/07/18	12	55.19	1	55.50	54.70	11	1,881	0.58%
2019/07/17	7	54.11	6	54.38	54.30	1	1,849	0.05%
2019/07/16	2	54.20	1	54.80	54.80	1	1,813	0.06%
2019/07/15	2	55.05	5	55.62	54.80	-3	1,817	-0.17%
2019/07/12	7	55.40	8	55.35	55.40	-1	1,796	-0.06%
2019/07/11	7	54.17	6	54.55	54.50	1	1,864	0.05%
2019/07/10	2	52.75	12	52.14	54.50	-10	1,785	-0.56%
2019/07/09	11	51.15	1	50.60	50.60	10	1,619	0.62%
2019/07/08	0	0.00	2	52.00	50.10	-2	1,596	-0.13%
2019/07/04	1	49.10	1	49.90	49.25	0	1,578	0.00%
2019/07/02	1	46.30	15	49.60	48.55	-14	1,597	-0.88%
2019/07/01	3	45.12	3	45.18	45.30	0	1,475	0.00%
2019/06/27	1	42.50	1	42.80	42.50	0	1,464	0.00%
2019/06/26	1	42.10	1	42.40	42.25	0	1,468	0.00%
2019/06/25	0	0.00	2	42.70	42.65	-2	1,472	-0.14%
2019/06/24	1	43.30	1	43.40	43.50	0	1,483	0.00%
2019/06/20	0	0.00	2	43.30	43.85	-2	1,521	-0.13%
2019/06/13	0	0.00	12	44.81	44.75	-12	1,555	-0.77%
2019/06/11	0	0.00	2	44.75	44.70	-2	1,660	-0.12%
2019/05/30	10	43.16	0	0.00	43.40	10	1,859	0.54%
2019/05/27	1	43.10	1	42.65	42.65	0	2,075	0.00%
2019/05/24	1	41.35	6	41.92	42.25	-5	2,226	-0.22%
2019/05/21	1	40.00	0	0.00	41.80	1	2,413	0.04%
2019/05/20	1	42.00	1	40.50	40.55	0	2,458	0.00%
2019/05/17	3	43.35	2	42.98	41.80	1	2,500	0.04%
2019/05/16	0	0.00	1	43.95	43.20	-1	2,538	-0.04%
2019/05/13	2	43.25	3	42.27	42.40	-1	2,868	-0.03%
2019/05/10	5	45.10	5	43.70	44.30	0	2,908	0.00%
2019/05/09	0	0.00	19	46.95	45.90	-19	2,883	-0.66%
2019/05/08	1	47.65	0	0.00	47.65	1	2,857	0.04%
2019/05/07	4	47.58	1	47.60	47.55	3	2,850	0.11%
2019/04/29	0	0.00	1	48.40	46.80	-1	2,843	-0.04%
2019/04/26	5	48.75	0	0.00	48.60	5	2,817	0.18%
2019/04/25	17	50.03	1	50.50	49.75	16	2,800	0.57%
2019/04/24	21	51.10	18	50.91	50.20	3	2,786	0.11%
2019/04/23	2	49.60	7	50.13	50.00	-5	2,715	-0.18%
2019/04/22	5	50.50	0	0.00	49.90	5	2,685	0.19%
2019/04/19	9	50.11	16	50.53	50.50	-7	2,647	-0.26%
2019/04/18	3	49.42	3	50.13	48.80	0	2,572	0.00%
2019/04/17	20	50.42	39	50.14	49.30	-19	2,512	-0.76%
2019/04/16	1	47.75	2	47.90	48.05	-1	2,303	-0.04%
2019/04/15	6	48.21	1	48.60	48.10	5	2,290	0.22%
2019/04/12	3	47.87	1	47.75	47.85	2	2,273	0.09%
2019/04/11	8	47.91	23	49.46	47.90	-15	2,260	-0.66%
2019/04/10	11	48.13	5	48.03	48.25	6	2,213	0.27%
2019/04/09	17	47.94	7	47.83	47.65	10	2,178	0.46%
2019/04/08	3	46.30	1	46.50	46.30	2	2,094	0.10%
2019/04/02	1	45.50	0	0.00	45.50	1	2,082	0.05%
2019/04/01	0	0.00	1	46.00	45.50	-1	2,082	-0.05%
2019/03/28	0	0.00	1	44.90	44.75	-1	2,080	-0.05%
2019/03/26	0	0.00	10	44.08	44.10	-10	2,066	-0.48%
2019/03/21	3	45.93	0	0.00	45.80	3	2,080	0.14%
2019/03/15	8	46.57	2	46.65	46.90	6	2,069	0.29%
2019/03/14	7	47.71	2	47.85	46.75	5	2,027	0.25%
2019/03/13	0	0.00	8	48.61	48.90	-8	1,978	-0.40%
2019/03/12	5	47.41	4	47.35	47.35	1	1,924	0.05%
2019/03/11	4	47.63	3	47.20	47.15	1	1,912	0.05%
2019/03/08	0	0.00	5	47.05	46.95	-5	1,926	-0.26%
2019/03/06	0	0.00	2	47.05	47.00	-2	1,917	-0.10%
2019/03/04	2	46.58	0	0.00	46.35	2	1,912	0.10%
2019/02/27	9	46.94	0	0.00	47.00	9	1,870	0.48%
2019/02/26	7	49.41	16	50.28	48.25	-9	1,813	-0.50%
2019/02/25	31	48.44	11	49.05	48.00	20	1,709	1.17%
2019/02/21	5	46.29	2	46.00	46.00	3	1,528	0.20%
2019/02/20	7	45.59	18	45.79	46.00	-11	1,474	-0.75%
2019/02/19	4	44.70	4	44.71	45.00	0	1,351	0.00%
2019/02/18	12	44.63	9	45.41	43.70	3	1,294	0.23%
2019/02/15	2	43.98	2	44.40	44.80	0	1,229	0.00%
2019/02/13	7	44.39	10	44.63	44.95	-3	1,136	-0.26%
2019/02/12	31	43.96	24	44.40	43.75	7	1,045	0.67%
2019/02/11	5	39.45	5	41.90	41.90	0	798	0.00%
2019/01/30	0	0.00	22	37.98	38.10	-22	721	-3.05%
2019/01/29	2	36.80	0	0.00	36.95	2	701	0.29%
2019/01/28	6	37.13	0	0.00	37.00	6	697	0.86%
2019/01/25	1	37.75	16	37.30	37.20	-15	696	-2.15%
2019/01/24	7	36.51	0	0.00	36.50	7	675	1.04%
2019/01/23	0	0.00	3	37.00	36.85	-3	671	-0.45%
2019/01/22	3	36.50	0	0.00	36.50	3	669	0.45%
2019/01/21	10	36.80	0	0.00	37.10	10	664	1.51%
2019/01/17	0	0.00	4	37.60	36.80	-4	652	-0.61%
2019/01/16	1	37.55	0	0.00	37.55	1	645	0.16%
2019/01/14	0	0.00	3	37.60	37.90	-3	636	-0.47%
2019/01/11	1	36.65	0	0.00	36.70	1	628	0.16%
2019/01/07	3	37.40	0	0.00	37.35	3	622	0.48%
2019/01/04	2	36.73	0	0.00	36.80	2	624	0.32%
2019/01/03	14	38.08	0	0.00	38.00	14	623	2.25%
2018/12/26	0	0.00	1	37.50	36.20	-1	575	-0.17%
2018/12/25	1	37.00	0	0.00	36.95	1	571	0.18%
2018/12/24	0	0.00	1	38.00	38.40	-1	563	-0.18%
2018/12/21	1	37.60	0	0.00	38.00	1	555	0.18%
2018/12/10	0	0.00	2	35.75	35.80	-2	459	-0.44%
2018/12/07	2	36.40	1	36.10	36.75	1	457	0.22%
2018/12/06	1	35.50	5	35.20	35.05	-4	455	-0.88%
2018/12/05	5	37.50	0	0.00	37.50	5	442	1.13%
2018/12/04	0	0.00	1	39.05	38.50	-1	446	-0.22%
2018/12/03	0	0.00	1	38.90	38.95	-1	442	-0.23%
2018/11/19	0	0.00	1	28.95	29.20	-1	301	-0.33%
2018/11/15	0	0.00	1	29.20	29.20	-1	319	-0.31%
2018/10/26	3	28.00	0	0.00	27.50	3	582	0.51%
2018/10/25	1	28.30	0	0.00	28.10	1	706	0.14%
2018/10/12	1	27.60	0	0.00	29.00	1	1,448	0.07%
2018/10/11	0	0.00	4	27.30	27.30	-4	1,498	-0.27%
2018/10/08	4	31.50	0	0.00	31.40	4	1,587	0.25%
2018/09/26	0	0.00	3	33.20	33.20	-3	2,220	-0.14%
2018/09/20	0	0.00	1	33.30	32.45	-1	2,226	-0.04%
2018/09/19	3	34.30	0	0.00	34.05	3	2,227	0.13%
2018/09/11	0	0.00	1	35.60	35.75	-1	2,251	-0.04%
2018/08/24	0	0.00	1	39.10	38.70	-1	2,324	-0.04%
2018/08/23	1	39.70	1	39.20	39.00	0	2,321	0.00%
2018/08/17	0	0.00	2	41.70	41.05	-2	2,303	-0.09%
2018/08/15	2	41.58	0	0.00	41.50	2	2,285	0.09%
2018/08/14	1	42.60	0	0.00	42.45	1	2,275	0.04%
2018/08/13	1	41.65	3	42.43	41.90	-2	2,266	-0.09%
2018/08/10	0	0.00	5	45.00	44.10	-5	2,236	-0.22%
2018/08/09	3	45.30	2	45.15	44.50	1	2,221	0.05%
2018/08/08	0	0.00	5	46.41	45.30	-5	2,197	-0.23%
2018/08/02	5	47.43	1	47.45	47.45	4	2,101	0.19%
2018/08/01	3	50.40	6	51.03	48.90	-3	2,055	-0.15%
2018/07/31	1	48.80	3	48.35	49.95	-2	1,935	-0.10%
2018/07/30	1	46.65	0	0.00	47.20	1	1,840	0.05%
2018/07/27	19	49.15	19	49.00	49.40	0	1,791	0.00%
2018/07/26	2	44.55	18	47.41	47.70	-16	1,646	-0.97%
2018/07/25	2	45.05	2	45.10	45.00	0	1,565	0.00%
2018/07/24	5	45.70	2	45.30	46.50	3	1,539	0.19%
2018/07/23	19	46.15	14	45.74	46.00	5	1,504	0.33%
2018/07/20	15	49.41	4	48.70	49.75	11	1,436	0.77%
2018/07/19	2	44.60	31	44.70	45.95	-29	1,284	-2.26%
2018/07/18	26	41.69	7	42.53	41.80	19	1,202	1.58%
2018/07/17	9	44.54	0	0.00	43.55	9	1,153	0.78%
2018/07/16	14	45.24	1	45.90	44.50	13	1,106	1.17%
2018/07/13	9	46.36	5	47.15	47.00	4	1,049	0.38%
2018/07/12	4	46.05	12	45.75	45.50	-8	954	-0.84%
2018/07/11	21	47.42	0	0.00	50.00	21	832	2.52%
2018/07/10	0	0.00	1	40.00	41.70	-1	598	-0.17%

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

元大-大里券商分點個股進出
元大-大里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

元大-大里 券商分點個股進出 元大-大里 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

元大-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析