昇陽半導體 (8028)-元大-彰化民生券商分點個股進出

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
51.5
漲跌
▲0.3
漲幅
+0.59%
成交量
777張
產業
上市半導體類股
437人加入追蹤

立即追蹤
本地時間:13:30

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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/04/23	1	51.30	2	51.65	51.50	-1	1,733	-0.06%
2024/04/19	2	52.50	2	52.35	52.00	0	1,708	0.00%
2024/04/18	5	53.82	6	53.92	53.60	-1	1,668	-0.06%
2024/04/17	26	51.30	0	0.00	54.70	26	1,607	1.62%
2024/04/16	0.1	50.60	0	0.00	50.60	0.1	1,543	0.01%
2024/04/15	1	52.50	0	0.00	52.40	1	1,507	0.07%
2024/04/12	0	0.00	1	53.10	53.20	-1	1,494	-0.07%
2024/04/11	0	0.00	1	52.70	52.90	-1	1,468	-0.07%
2024/04/09	3	52.60	1	52.50	52.50	2	1,404	0.14%
2024/04/03	1	53.50	0	0.00	53.10	1	1,373	0.07%
2024/04/02	3	53.50	0	0.00	53.20	3	1,343	0.22%
2024/03/27	0	52.00	0	0.00	51.90	0	1,258	0.00%
2024/03/25	1	53.50	0	0.00	53.00	1	1,245	0.08%
2024/03/22	1	52.90	0	52.60	52.50	1	1,215	0.08%
2024/03/21	0	53.00	0	0.00	53.00	0	1,217	0.00%
2024/03/20	2	52.80	1	53.49	52.70	1	1,226	0.08%
2024/03/18	0	0.00	0	52.20	52.20	0	1,202	0.00%
2024/03/15	0	51.10	10	51.14	50.90	-10	1,204	-0.83%
2024/03/13	1	51.20	0	0.00	51.30	1	1,215	0.08%
2024/03/08	2	52.10	33	52.61	51.60	-31	1,251	-2.48%
2024/03/07	2	53.25	1	54.20	51.70	1	1,225	0.08%
2024/03/04	15	53.50	0	0.00	53.20	15	1,222	1.23%
2024/03/01	1	53.00	6.1	52.51	53.10	-5.1	1,213	-0.42%
2024/02/29	3	52.20	1	53.30	52.10	2	1,194	0.17%
2024/02/27	3	53.27	3	53.77	53.00	0	1,180	0.00%
2024/02/26	3	54.70	7	54.24	54.80	-4	1,124	-0.36%
2024/02/23	3.2	52.17	0	0.00	51.50	3.2	997	0.32%
2024/02/22	1	52.77	0	0.00	52.60	1	1,002	0.10%
2024/02/21	1	51.90	0	0.00	51.80	1	985	0.10%
2024/02/20	0	0.00	1	52.40	51.80	-1	983	-0.10%
2024/02/16	1	52.10	0	0.00	52.20	1	943	0.11%
2024/02/15	0	50.50	1	50.80	51.20	-1	919	-0.11%
2024/02/05	2	50.00	0	0.00	49.95	2	909	0.22%
2024/02/01	20	51.40	0	0.00	50.90	20	901	2.22%
2024/01/29	0	0.00	0.3	51.30	51.50	-0.3	904	-0.03%
2024/01/24	0	0.00	2.1	51.76	51.80	-2.1	904	-0.23%
2024/01/23	1.9	51.45	0	0.00	51.50	1.9	903	0.21%
2024/01/22	0	0.00	1	50.80	51.40	-1	892	-0.11%
2024/01/17	0	49.90	0.1	49.80	49.35	-0.1	863	-0.01%
2024/01/16	0.3	50.59	0	0.00	50.20	0.3	854	0.03%
2024/01/15	0.1	50.98	0	0.00	50.80	0.1	852	0.01%
2024/01/12	0.1	50.90	0	0.00	50.80	0.1	865	0.01%
2024/01/10	2	50.40	0	0.00	50.10	2	893	0.22%
2024/01/02	0	51.80	0	0.00	51.60	0	900	0.00%
2023/12/27	0	0.00	1	52.00	52.20	-1	911	-0.11%
2023/12/26	1	53.30	0	0.00	52.80	1	908	0.11%
2023/12/25	0	0.00	10	52.50	52.50	-10	882	-1.13%
2023/12/21	0	0.00	1	52.10	52.30	-1	889	-0.11%
2023/12/20	1	51.70	1	52.20	51.80	0	897	0.00%
2023/12/19	1	51.40	1	52.00	52.00	0	890	0.00%
2023/12/18	1	52.50	1	52.20	52.10	0	912	0.00%
2023/12/15	0	0.00	15	52.00	52.10	-15	917	-1.64%
2023/12/13	3	50.87	0	0.00	50.70	3	904	0.33%
2023/12/08	1	50.70	0	0.00	50.60	1	908	0.11%
2023/12/07	6	51.20	0	0.00	50.70	6	893	0.67%
2023/12/06	6	51.77	0	0.00	51.70	6	877	0.68%
2023/12/05	11	51.48	1.1	52.33	52.40	9.9	870	1.14%
2023/11/30	2	53.30	6.1	53.10	53.30	-4.1	871	-0.47%
2023/11/29	1	52.40	2	52.95	53.00	-1	845	-0.12%
2023/11/28	0	0.00	3	51.87	51.70	-3	820	-0.37%
2023/11/27	0	51.90	0	0.00	51.80	0	789	0.00%
2023/11/24	0	0.00	2	52.75	52.40	-2	791	-0.25%
2023/11/22	1	52.70	0	0.00	53.00	1	785	0.13%
2023/11/21	2	53.20	41	53.02	53.10	-39	777	-5.02%
2023/11/20	0	0.00	19	51.87	51.70	-19	758	-2.50%
2023/11/17	1	51.80	0	0.00	51.80	1	753	0.13%
2023/11/14	1	51.10	0	0.00	51.10	1	757	0.13%
2023/11/13	0	0.00	5	51.10	51.10	-5	761	-0.66%
2023/11/08	0	0.00	6	51.00	50.60	-6	791	-0.76%
2023/11/06	0	0.00	0	52.90	51.70	0	833	0.00%
2023/11/01	0	49.95	0	0.00	49.05	0	906	0.00%
2023/10/30	1	49.95	0	0.00	49.95	1	985	0.10%
2023/10/20	5.5	50.08	0	0.00	49.70	5.5	1,431	0.38%
2023/10/19	25.1	50.20	0	0.00	50.90	25.1	1,460	1.72%
2023/10/18	0.1	50.71	0	0.00	52.50	0.1	1,472	0.00%
2023/10/17	0	51.30	0	0.00	51.00	0	1,477	0.00%
2023/10/13	0	0.00	2	52.45	52.30	-2	1,595	-0.13%
2023/10/12	0	0.00	1	52.40	52.70	-1	1,692	-0.06%
2023/10/11	1	52.80	1	52.10	52.20	0	1,869	0.00%
2023/10/06	1	52.20	0	0.00	52.30	1	2,002	0.05%
2023/10/04	0.1	51.30	0	0.00	51.20	0.1	2,150	0.00%
2023/10/03	0.1	52.34	0	0.00	52.10	0.1	2,184	0.01%
2023/10/02	0	0.00	11	52.79	52.80	-11	2,207	-0.50%
2023/09/28	0	0.00	1	52.60	52.50	-1	2,215	-0.05%
2023/09/27	25	52.18	0	0.00	52.10	25	2,243	1.12%
2023/09/26	10	53.00	1	53.40	53.00	9	2,281	0.40%
2023/09/25	0	0.00	11	53.91	53.50	-11	2,290	-0.48%
2023/09/21	52.1	52.73	0	0.00	52.60	52.1	2,284	2.28%
2023/09/20	1	54.40	0	0.00	54.20	1	2,263	0.04%
2023/09/19	10	55.40	0	0.00	55.30	10	2,263	0.44%
2023/09/18	5	55.80	10	56.40	55.60	-5	2,284	-0.22%
2023/09/14	0	0.00	1	56.01	56.50	-1	2,294	-0.04%
2023/09/13	5	54.70	0	0.00	55.00	5	2,305	0.22%
2023/09/11	3.1	54.00	0	0.00	53.90	3.1	2,559	0.12%
2023/09/08	6	54.35	0	0.00	54.50	6	2,633	0.23%
2023/09/07	1	55.00	0	0.00	55.20	1	2,834	0.04%
2023/09/06	53.1	54.87	0	0.00	55.20	53.1	2,851	1.86%
2023/09/05	1	57.10	0	0.00	56.90	1	2,879	0.03%
2023/09/04	1	56.20	0	0.00	56.80	1	2,930	0.03%
2023/08/30	4	56.55	0	0.00	56.30	4	3,132	0.13%
2023/08/28	1	55.40	0	0.00	55.20	1	3,150	0.03%
2023/08/24	0	0.00	0	56.80	56.40	0	3,163	0.00%
2023/08/23	0	0.00	0	56.00	55.70	0	3,176	0.00%
2023/08/21	0	0.00	1	55.80	56.00	-1	3,239	-0.03%
2023/08/18	2	55.79	0	0.00	55.40	2	3,236	0.06%
2023/08/17	2	55.50	0	0.00	56.20	2	3,233	0.06%
2023/08/16	1	54.00	0	0.00	55.40	1	3,232	0.03%
2023/08/15	0	0.00	0	55.40	55.10	0	3,228	0.00%
2023/08/14	16	54.43	0	0.00	54.30	16	3,226	0.50%
2023/08/11	1.2	56.13	0	0.00	56.30	1.2	3,214	0.04%
2023/08/10	25	56.08	0	0.00	56.10	25	3,214	0.78%
2023/08/08	0	57.50	0	0.00	57.40	0	3,159	0.00%
2023/08/07	15	57.03	0	0.00	58.10	15	3,147	0.48%
2023/08/04	5	58.60	0	0.00	58.30	5	3,099	0.16%
2023/08/02	7	59.83	0	0.00	59.80	7	3,046	0.23%
2023/08/01	6	60.70	0	0.00	60.70	6	3,018	0.20%
2023/07/31	1	62.40	1	61.30	61.00	0	2,987	0.00%
2023/07/28	3	62.83	0	0.00	62.50	3	2,941	0.10%
2023/07/27	3	63.33	5	63.44	63.50	-2	2,880	-0.07%
2023/07/26	5	61.80	12	63.05	62.50	-7	2,717	-0.26%
2023/07/25	0	0.00	10	61.60	61.60	-10	2,619	-0.38%
2023/07/24	18	59.82	0	0.00	59.60	18	2,601	0.69%
2023/07/21	2	61.10	0	0.00	61.70	2	2,578	0.08%
2023/07/20	2	62.10	1	62.40	62.40	1	2,575	0.04%
2023/07/19	5	61.40	8	62.08	61.50	-3	2,567	-0.12%
2023/07/18	9	61.21	13	61.45	61.10	-4	2,588	-0.15%
2023/07/17	4	63.55	0	0.00	63.70	4	2,528	0.16%
2023/07/14	12	63.48	6	63.65	64.60	6	2,461	0.24%
2023/07/13	9	62.96	8	62.60	61.50	1	2,316	0.04%
2023/07/12	3.5	62.84	2	62.40	62.30	1.5	2,218	0.07%
2023/07/11	4	62.28	15	62.30	62.30	-11	2,204	-0.50%
2023/07/10	1	61.80	31	61.48	60.70	-30	2,166	-1.38%
2023/07/07	1	60.60	2	60.20	61.00	-1	2,183	-0.05%
2023/07/06	0	0.00	2	60.75	60.50	-2	2,212	-0.09%
2023/07/05	42	60.95	0	0.00	60.60	42	2,375	1.77%
2023/07/04	1	61.60	3.1	61.42	62.10	-2.1	2,629	-0.08%
2023/07/03	0	0.00	11	61.29	61.40	-11	2,750	-0.40%
2023/06/30	0.1	60.10	0	0.00	60.10	0.1	2,905	0.00%
2023/06/29	0	0.00	0.1	60.70	59.80	-0.1	2,972	0.00%
2023/06/28	1	60.30	0	0.00	60.00	1	2,986	0.03%
2023/06/27	3	59.80	0	0.00	59.50	3	3,000	0.10%
2023/06/26	13.1	60.45	2	61.00	60.30	11.1	3,026	0.37%
2023/06/21	1	61.20	1	61.50	61.60	0	3,012	0.00%
2023/06/20	0	0.00	3	61.80	61.40	-3	3,038	-0.10%
2023/06/19	1	61.90	1	62.40	61.80	0	3,077	0.00%
2023/06/16	1	63.80	2	63.00	62.70	-1	3,065	-0.03%
2023/06/15	3	64.60	21	63.52	63.60	-18	3,029	-0.59%
2023/06/14	0	0.00	2	63.50	62.60	-2	2,849	-0.07%
2023/06/13	1	63.30	64	63.48	63.10	-63	2,779	-2.27%
2023/06/12	0	0.00	3.1	60.54	60.20	-3.1	2,573	-0.12%
2023/06/09	1	61.60	15	61.44	61.40	-14	2,556	-0.55%
2023/06/08	2	61.10	0	0.00	59.90	2	2,505	0.08%
2023/06/07	0	0.00	2	61.85	61.70	-2	2,473	-0.08%
2023/06/06	2.6	62.68	15	62.20	61.30	-12.4	2,440	-0.51%
2023/06/05	1.4	60.66	0.6	60.81	60.70	0.8	2,352	0.03%
2023/06/02	0.6	60.10	1	60.00	60.30	-0.4	2,353	-0.02%
2023/05/31	0	0.00	2	59.10	59.70	-2	2,353	-0.08%
2023/05/29	1	59.80	2	59.95	59.90	-1	2,370	-0.04%
2023/05/26	1	59.80	4	59.90	58.70	-3	2,372	-0.13%
2023/05/25	0	0.00	1	57.90	58.70	-1	2,320	-0.04%
2023/05/23	0	0.00	6	57.70	57.70	-6	2,344	-0.26%
2023/05/18	3	58.00	2.1	58.18	57.60	0.9	2,382	0.04%
2023/05/17	0.1	57.40	0	0.00	57.50	0.1	2,400	0.00%
2023/05/16	1	56.80	0	0.00	56.80	1	2,400	0.04%
2023/05/11	2	56.30	0	0.00	55.90	2	2,433	0.08%
2023/05/09	30.1	57.05	0	0.00	56.80	30.1	2,464	1.22%
2023/05/05	1.2	57.65	0	0.00	57.90	1.2	2,495	0.05%
2023/05/03	1	58.20	1	57.90	57.90	0	2,589	0.00%
2023/05/02	13	58.04	10.9	57.87	58.50	2.1	2,611	0.08%
2023/04/28	0	0.00	0	57.60	57.30	0	2,637	0.00%
2023/04/27	0.2	57.20	0	0.00	56.60	0.2	2,637	0.01%
2023/04/26	2	55.80	7	55.76	56.50	-5	2,637	-0.19%
2023/04/25	10.7	56.79	1	56.10	56.40	9.7	2,683	0.36%
2023/04/24	8	57.89	1	57.70	57.90	7	2,671	0.26%
2023/04/21	27	57.94	2	57.90	57.90	25	2,680	0.93%
2023/04/20	2	59.00	2	58.70	58.60	0	2,732	0.00%
2023/04/19	1	59.80	2	59.95	59.70	-1	2,712	-0.04%
2023/04/18	7	61.16	2	61.30	60.50	5	2,694	0.19%
2023/04/14	1	61.20	0	0.00	62.20	1	2,659	0.04%
2023/04/13	2	61.65	2	62.30	61.40	0	2,611	0.00%
2023/04/11	5	62.68	0	0.00	62.70	5	2,567	0.19%
2023/04/10	2	63.95	18	63.11	63.10	-16	2,529	-0.63%
2023/04/07	4	64.06	7	64.23	64.10	-3	2,376	-0.13%
2023/04/06	3	62.00	11	62.30	62.30	-8	2,106	-0.38%
2023/03/31	3	60.40	11.1	61.05	61.80	-8.1	1,966	-0.41%
2023/03/30	1	59.60	8	59.16	60.00	-7	1,858	-0.38%
2023/03/29	4	57.43	0	0.00	57.40	4	1,836	0.22%
2023/03/28	3	58.23	0	0.00	58.30	3	1,901	0.16%
2023/03/27	1	59.50	0	0.00	59.60	1	1,920	0.05%
2023/03/23	1	59.50	4	59.50	59.50	-3	2,065	-0.15%
2023/03/22	0	0.00	1	59.80	59.20	-1	2,227	-0.04%
2023/03/21	5	58.72	2	59.10	58.80	3	2,304	0.13%
2023/03/20	10	58.48	3	58.83	58.50	7	2,330	0.30%
2023/03/17	0	0.00	1	58.50	58.00	-1	2,435	-0.04%
2023/03/16	41	56.86	0	0.00	56.70	41	2,529	1.62%
2023/03/15	0	57.80	2	58.15	57.80	-2	2,675	-0.07%
2023/03/14	0	0.00	5	57.96	57.60	-5	3,057	-0.16%
2023/03/13	2	56.55	0	0.00	57.60	2	3,461	0.06%
2023/03/10	4	57.25	3	57.37	56.80	1	3,538	0.03%
2023/03/09	5	58.56	0	0.00	58.30	5	3,614	0.14%
2023/03/08	2	58.75	4	58.95	59.10	-2	3,615	-0.06%
2023/03/07	0	0.00	11	58.40	58.20	-11	3,604	-0.31%
2023/03/06	4	57.48	4	57.45	57.70	0	3,609	0.00%
2023/03/03	5	56.68	0.1	56.80	56.80	4.9	3,615	0.14%
2023/03/02	10	56.20	0	0.00	56.30	10	3,633	0.28%
2023/03/01	20	55.85	0	0.00	55.90	20	3,659	0.55%
2023/02/24	3	56.60	1	57.50	56.60	2	3,676	0.05%
2023/02/22	16	57.29	0	0.00	57.30	16	3,782	0.42%
2023/02/21	0	0.00	2	58.55	58.60	-2	3,924	-0.05%
2023/02/17	1	57.60	0	0.00	57.20	1	4,359	0.02%
2023/02/16	1	57.80	2	58.00	57.80	-1	4,429	-0.02%
2023/02/15	8	57.49	0	0.00	57.10	8	4,540	0.18%
2023/02/14	2	58.40	0	0.00	58.30	2	4,547	0.04%
2023/02/13	0	0.00	0.2	58.30	58.50	-0.2	4,601	0.00%
2023/02/10	3	58.40	0	0.00	58.40	3	4,685	0.06%
2023/02/09	0	0.00	3	59.80	59.40	-3	4,749	-0.06%
2023/02/08	0.2	59.80	0	0.00	60.10	0.2	4,798	0.00%
2023/02/07	0	0.00	1	59.80	59.80	-1	4,804	-0.02%
2023/02/03	0	0.00	3	59.93	59.50	-3	4,834	-0.06%
2023/02/02	1	60.40	0	0.00	60.40	1	4,846	0.02%
2023/02/01	0	0.00	3	59.93	59.60	-3	4,895	-0.06%
2023/01/31	1	58.60	0	0.00	59.10	1	4,984	0.02%
2023/01/30	1	58.50	3	58.00	58.80	-2	5,037	-0.04%
2023/01/13	5	58.86	1	58.80	57.20	4	5,306	0.08%
2023/01/10	2	59.20	2	58.45	58.00	0	5,901	0.00%
2023/01/06	0	0.00	3	56.50	56.30	-3	5,879	-0.05%
2023/01/04	0	57.40	0	0.00	57.00	0	5,966	0.00%
2023/01/03	2	56.20	2	57.00	57.00	0	6,006	0.00%
2022/12/30	1	56.70	0	0.00	56.30	1	6,038	0.02%
2022/12/29	1	55.40	2	55.85	56.20	-1	6,080	-0.02%
2022/12/28	0	0.00	1	56.80	56.20	-1	6,134	-0.02%
2022/12/27	1	58.40	13	58.28	58.10	-12	6,145	-0.20%
2022/12/26	7	57.24	22	57.49	57.10	-15	6,150	-0.24%
2022/12/23	2	57.45	5	57.74	57.50	-3	6,178	-0.05%
2022/12/22	8	59.98	4	59.18	59.20	4	6,195	0.06%
2022/12/21	5	59.24	0	0.00	58.90	5	6,212	0.08%
2022/12/20	7	59.89	5	59.06	58.60	2	6,247	0.03%
2022/12/19	1	60.50	5	60.50	60.50	-4	6,242	-0.06%
2022/12/16	1	60.90	8	60.51	60.80	-7	6,246	-0.11%
2022/12/15	21	62.04	2	62.00	61.80	19	6,224	0.31%
2022/12/14	15	62.30	10	62.52	62.90	5	6,129	0.08%
2022/12/13	7	61.66	2	61.30	61.10	5	5,947	0.08%
2022/12/12	2	60.00	2	59.85	60.00	0	5,833	0.00%
2022/12/09	5	60.04	3	60.60	60.20	2	5,812	0.03%
2022/12/08	23	59.41	22	59.72	59.30	1	5,715	0.02%
2022/12/07	3	60.53	2	59.00	58.20	1	5,637	0.02%
2022/12/06	42	63.60	17	62.18	61.30	25	5,547	0.45%
2022/12/05	30	61.61	31.1	62.94	63.90	-1.1	5,209	-0.02%
2022/12/02	6	57.62	6	57.97	58.10	0	4,856	0.00%
2022/12/01	2	57.15	14	57.74	56.50	-12	4,871	-0.25%
2022/11/29	1	55.20	1	54.80	55.20	0	4,936	0.00%
2022/11/28	1	53.50	0	0.00	54.00	1	4,952	0.02%
2022/11/25	1	54.60	1	54.30	54.10	0	4,984	0.00%
2022/11/24	1	54.30	0	0.00	54.90	1	5,065	0.02%
2022/11/23	1	54.80	0	0.00	54.40	1	5,081	0.02%
2022/11/22	3	54.40	0	0.00	54.50	3	5,155	0.06%
2022/11/21	17	55.98	0	0.00	55.50	17	5,267	0.32%
2022/11/18	2.1	57.45	2	57.45	56.70	0.1	5,452	0.00%
2022/11/17	2	58.95	3	58.63	58.50	-1	5,424	-0.02%
2022/11/16	14	57.54	20	58.22	58.20	-6	5,389	-0.11%
2022/11/15	15	56.77	36	57.07	57.10	-21	5,330	-0.39%
2022/11/14	3	55.43	2	55.00	55.60	1	5,891	0.02%
2022/11/11	0	0.00	4	54.48	54.50	-4	6,061	-0.07%
2022/11/10	1	52.00	3	52.33	52.40	-2	6,202	-0.03%
2022/11/09	1	53.10	1	53.50	53.10	0	6,539	0.00%
2022/11/08	3	53.53	7	53.09	52.30	-4	6,793	-0.06%
2022/11/07	2	52.55	4	52.95	52.60	-2	6,850	-0.03%
2022/11/04	0	0.00	10	52.50	52.60	-10	6,993	-0.14%
2022/10/28	1	51.00	1	49.75	49.50	0	8,474	0.00%
2022/10/27	1	52.30	2	52.85	52.50	-1	8,667	-0.01%
2022/10/26	1	51.40	1	50.90	51.40	0	8,628	0.00%
2022/10/25	1	52.20	3	52.03	51.10	-2	8,636	-0.02%
2022/10/24	3	51.50	4	50.95	50.80	-1	8,559	-0.01%
2022/10/20	11	51.96	8	51.89	50.80	3	8,566	0.04%
2022/10/19	1	51.40	1	51.40	51.60	0	8,356	0.00%
2022/10/18	3	49.33	1	49.80	49.90	2	8,178	0.02%
2022/10/17	11	46.40	0	0.00	48.40	11	8,043	0.14%
2022/10/14	0	0.00	1	49.20	48.95	-1	8,153	-0.01%
2022/10/13	1	50.50	2.1	49.19	46.60	-1.1	8,311	-0.01%
2022/10/12	0	0.00	3.1	50.10	50.10	-3.1	8,592	-0.04%
2022/10/11	33	50.17	1	50.20	50.10	32	8,908	0.36%
2022/10/07	2	53.90	1	53.90	53.40	1	9,404	0.01%
2022/10/06	3	55.03	3	55.70	55.30	0	9,586	0.00%
2022/10/05	2	55.85	0	0.00	54.20	2	9,688	0.02%
2022/10/04	1	54.40	1	54.20	55.20	0	9,708	0.00%
2022/09/30	3	51.23	2	52.95	54.40	1	9,874	0.01%
2022/09/29	6	53.80	1	54.30	53.60	5	9,945	0.05%
2022/09/28	1	52.80	0	0.00	52.70	1	10,045	0.01%
2022/09/27	12	55.73	1	56.30	56.30	11	10,060	0.11%
2022/09/26	12	57.12	2	57.40	56.20	10	10,088	0.10%
2022/09/23	1	60.30	1	60.20	60.30	0	10,192	0.00%
2022/09/22	2	61.95	1	62.20	62.20	1	10,330	0.01%
2022/09/21	4	62.73	0	0.00	62.20	4	10,641	0.04%
2022/09/19	1	63.20	0	0.00	63.30	1	11,353	0.01%
2022/09/16	1	64.00	0	0.00	63.90	1	11,420	0.01%
2022/09/15	1	65.00	0	0.00	65.00	1	11,493	0.01%
2022/09/14	1	65.90	0	0.00	65.80	1	11,567	0.01%
2022/09/13	11	67.12	1.5	67.43	66.80	9.5	11,650	0.08%
2022/09/12	12	66.08	6	66.22	66.30	6	11,760	0.05%
2022/09/08	1	64.30	4	64.40	64.30	-3	11,899	-0.03%
2022/09/07	36	63.51	7	63.40	63.20	29	12,438	0.23%
2022/09/06	9	66.90	7	68.89	65.70	2	12,510	0.02%
2022/09/05	10	66.69	0	0.00	66.80	10	12,612	0.08%
2022/09/02	10	68.30	2	68.50	68.50	8	12,673	0.06%
2022/09/01	2	68.60	0	0.00	68.30	2	12,811	0.02%
2022/08/31	3	69.27	2	70.35	70.20	1	13,111	0.01%
2022/08/30	3.6	70.22	1	70.30	70.00	2.6	13,538	0.02%
2022/08/29	3	69.97	3	69.97	69.60	0	13,890	0.00%
2022/08/26	2	73.25	3.2	73.02	72.20	-1.2	13,913	-0.01%
2022/08/25	3	72.40	1	71.70	72.20	2	13,962	0.01%
2022/08/23	2	68.90	1	69.30	70.60	1	14,184	0.01%
2022/08/22	1	70.20	1.2	71.05	70.20	-0.2	14,231	0.00%
2022/08/19	76.2	74.08	57.3	73.21	71.30	18.9	14,504	0.13%
2022/08/18	11.3	72.43	11	72.05	72.50	0.3	14,848	0.00%
2022/08/17	7.5	69.97	1	69.60	69.40	6.5	14,996	0.04%
2022/08/16	7	72.73	15	72.27	72.50	-8	14,797	-0.05%
2022/08/15	6	69.87	8	70.58	69.80	-2	14,531	-0.01%
2022/08/12	3	69.00	4	69.00	68.60	-1	14,503	-0.01%
2022/08/11	10	68.78	10	68.58	68.60	0	14,578	0.00%
2022/08/10	5	66.20	0	0.00	65.80	5	14,445	0.03%
2022/08/09	9	69.71	7	68.94	68.30	2	14,327	0.01%
2022/08/08	14	68.38	31	68.42	69.40	-17	14,183	-0.12%
2022/08/05	16	67.24	5	67.68	68.00	11	13,670	0.08%
2022/08/04	8	65.60	18	66.13	66.70	-10	13,321	-0.08%
2022/08/03	19	63.75	14	64.27	63.40	5	12,921	0.04%
2022/08/02	4	63.63	2	64.50	65.20	2	12,660	0.02%
2022/08/01	4	65.00	3	65.20	65.20	1	12,582	0.01%
2022/07/28	7	64.50	5	63.76	63.40	2	12,481	0.02%
2022/07/27	2	63.05	0	0.00	64.70	2	12,393	0.02%
2022/07/26	6	64.12	5	63.92	63.60	1	12,340	0.01%
2022/07/25	3	64.83	4	64.60	65.00	-1	12,336	-0.01%
2022/07/22	2	65.15	0	0.00	64.80	2	12,319	0.02%
2022/07/20	12	69.02	3	68.10	67.70	9	12,165	0.07%
2022/07/19	5	72.30	2	70.50	68.20	3	12,041	0.02%
2022/07/18	9	73.72	34.5	73.94	73.10	-25.5	11,810	-0.22%
2022/07/15	26	68.77	90.1	68.83	73.10	-64.1	11,576	-0.55%
2022/07/14	4	64.95	23	64.77	66.50	-19	11,220	-0.17%
2022/07/13	4	62.58	3	62.40	63.20	1	11,038	0.01%
2022/07/12	0	0.00	1	58.50	59.40	-1	10,898	-0.01%
2022/07/11	10	59.06	28	58.98	59.40	-18	10,872	-0.17%
2022/07/08	3	57.03	2	56.65	56.30	1	10,833	0.01%
2022/07/07	4	55.58	2	55.80	55.60	2	10,796	0.02%
2022/07/06	54	56.38	0	0.00	53.90	54	10,715	0.50%
2022/07/05	64	56.91	2	57.55	58.40	62	10,618	0.58%
2022/07/04	6	58.83	5	57.46	56.80	1	10,582	0.01%
2022/07/01	8	61.84	16	62.59	59.40	-8	10,631	-0.08%
2022/06/30	0	0.00	1	63.60	63.30	-1	10,584	-0.01%
2022/06/29	10	67.56	60	65.52	66.50	-50	10,453	-0.48%
2022/06/28	23	71.06	11	70.31	71.40	12	10,183	0.12%
2022/06/27	5	67.54	13	69.06	69.90	-8	9,902	-0.08%
2022/06/24	5	65.22	0.3	64.50	63.60	4.8	9,732	0.05%
2022/06/23	0.1	62.40	1	63.50	63.10	-1	9,877	-0.01%
2022/06/22	1	61.70	2	64.45	62.00	-1	10,135	-0.01%
2022/06/21	1	62.00	8	63.69	64.40	-7	10,441	-0.07%
2022/06/20	11.2	63.70	3	63.37	61.60	8.2	10,524	0.08%
2022/06/17	3	64.53	4	65.00	65.80	-1	10,362	-0.01%
2022/06/16	9	69.42	16	68.82	64.30	-7	10,177	-0.07%
2022/06/15	2	67.40	1	68.10	67.00	1	9,586	0.01%
2022/06/14	2	65.95	1	67.30	67.60	1	9,460	0.01%
2022/06/13	1	65.00	0	0.00	65.10	1	9,228	0.01%
2022/06/10	1	67.50	0	0.00	67.10	1	9,109	0.01%
2022/06/09	6	66.58	5	67.20	68.40	1	8,926	0.01%
2022/06/08	4	67.05	8	66.66	66.00	-4	8,562	-0.05%
2022/06/07	19	64.98	28	65.23	65.50	-9	8,035	-0.11%
2022/06/06	0	0.00	3	61.37	61.20	-3	7,640	-0.04%
2022/06/02	3	63.67	13.7	63.43	63.70	-10.7	7,519	-0.14%
2022/06/01	5	62.96	7	62.26	63.10	-2	7,329	-0.03%
2022/05/31	9	62.43	1	61.40	61.60	8	7,145	0.11%
2022/05/30	4	65.15	3	63.70	63.70	1	6,817	0.01%
2022/05/27	17	64.84	11.1	64.92	64.60	5.9	6,655	0.09%
2022/05/26	33	67.40	47.2	67.67	65.30	-14.2	6,233	-0.23%
2022/05/25	4	62.65	90.4	62.74	66.20	-86.4	5,104	-1.69%
2022/05/24	0	0.00	18	60.88	60.20	-18	4,716	-0.38%
2022/05/23	14	61.19	62	61.45	60.70	-48	4,638	-1.03%
2022/05/20	10	60.53	22	60.15	60.50	-12	4,546	-0.26%
2022/05/19	5	58.68	33	58.92	60.10	-28	4,270	-0.66%
2022/05/18	0	0.00	7	57.34	57.70	-7	4,055	-0.17%
2022/05/17	0	0.00	2	55.55	56.10	-2	4,013	-0.05%
2022/05/12	1	52.00	0	0.00	51.50	1	3,966	0.03%
2022/05/11	8	52.80	3	52.60	52.50	5	3,955	0.13%
2022/05/10	8	52.86	0	0.00	53.00	8	3,966	0.20%
2022/05/09	1	52.80	1	53.20	52.00	0	3,984	0.00%
2022/05/05	3	56.73	3	55.90	55.50	0	3,934	0.00%
2022/05/04	0	0.00	1	55.00	54.90	-1	3,901	-0.03%
2022/05/03	0	0.00	2	55.35	55.40	-2	3,900	-0.05%
2022/04/29	9	56.22	10	55.72	55.50	-1	3,892	-0.03%
2022/04/28	2	54.10	1	54.30	54.30	1	3,846	0.03%
2022/04/27	2	51.50	0	0.00	52.60	2	3,823	0.05%
2022/04/26	0	0.00	1	53.90	53.70	-1	3,783	-0.03%
2022/04/25	5	54.08	3	54.83	53.70	2	3,763	0.05%
2022/04/22	1	61.00	1	58.60	58.60	0	3,698	0.00%
2022/04/21	11	60.01	7	60.19	60.30	4	3,602	0.11%
2022/04/20	5	58.72	5	58.72	59.20	0	3,473	0.00%
2022/04/19	0	0.00	6	55.92	56.40	-6	3,318	-0.18%
2022/04/18	2	54.90	1	54.70	54.80	1	3,298	0.03%
2022/04/15	5	55.50	0	0.00	55.50	5	3,293	0.15%
2022/04/14	4	57.35	4	57.23	57.80	0	3,281	0.00%
2022/04/13	5	55.50	1	56.10	56.10	4	3,256	0.12%
2022/04/11	9	55.46	2	55.70	56.10	7	3,313	0.21%
2022/04/07	14	58.26	4	59.28	55.90	10	3,987	0.25%
2022/04/06	5	60.48	6	60.02	60.80	-1	4,099	-0.02%
2022/04/01	2	57.70	0	0.00	59.00	2	4,078	0.05%
2022/03/31	5	59.60	1	58.60	58.90	4	4,056	0.10%
2022/03/30	19	60.14	19	60.19	59.80	0	3,981	0.00%
2022/03/29	20	58.85	10	59.35	59.30	10	3,792	0.26%
2022/03/28	15	60.71	21.3	60.24	60.70	-6.3	3,654	-0.17%
2022/03/25	29	61.14	100	60.91	59.50	-71	3,423	-2.07%
2022/03/24	39	58.77	53	59.39	59.90	-14	3,069	-0.46%
2022/03/23	0	0.00	49.5	56.99	57.60	-49.5	2,659	-1.86%
2022/03/21	0	0.00	3	52.30	51.90	-3	2,441	-0.12%
2022/03/18	0	0.00	3	51.93	51.70	-3	2,443	-0.12%
2022/03/17	0	51.90	1	52.10	51.80	-1	2,442	-0.04%
2022/03/16	0	0.00	2	49.18	49.25	-2	2,392	-0.08%
2022/03/15	11	49.08	3	49.17	49.00	8	2,392	0.33%
2022/03/11	0	49.60	0	0.00	49.40	0	2,391	0.00%
2022/03/08	22	48.72	0	0.00	48.10	22	2,389	0.92%
2022/03/07	21	49.09	0	0.00	49.05	21	2,382	0.88%
2022/03/02	1	51.20	2	51.90	51.20	-1	2,384	-0.04%
2022/03/01	0	0.00	2	51.80	51.50	-2	2,372	-0.08%
2022/02/24	10	49.65	0	0.00	49.60	10	2,376	0.42%
2022/02/23	1	50.90	1	50.90	51.20	0	2,375	0.00%
2022/02/22	0	0.00	1	50.40	50.40	-1	2,381	-0.04%
2022/02/21	15	51.41	0	0.00	51.50	15	2,377	0.63%
2022/02/18	5	52.10	0	0.00	52.30	5	2,385	0.21%
2022/02/17	2	52.20	2	52.40	52.20	0	2,387	0.00%
2022/02/16	1	53.40	4.1	53.03	53.30	-3.1	2,361	-0.13%
2022/02/15	1	50.20	0	0.00	50.20	1	2,307	0.04%
2022/02/14	1	50.80	13	50.50	50.30	-12	2,305	-0.52%
2022/02/11	4	52.40	0	0.00	52.00	4	2,306	0.17%
2022/02/10	4	53.10	0	0.00	52.80	4	2,309	0.17%
2022/02/09	8	53.28	2	53.25	53.20	6	2,290	0.26%
2022/02/07	0	0.00	1	49.45	50.10	-1	2,269	-0.04%
2022/01/26	0	0.00	2	49.05	49.05	-2	2,270	-0.09%
2022/01/24	20	49.25	0	0.00	49.90	20	2,283	0.88%
2022/01/21	0	0.00	2	51.15	50.60	-2	2,272	-0.09%
2022/01/19	0	0.00	6	51.15	51.30	-6	2,265	-0.26%
2022/01/18	4	51.70	3	51.10	51.30	1	2,263	0.04%
2022/01/17	3	51.77	5	52.04	51.70	-2	2,262	-0.09%
2022/01/14	2	50.40	0	0.00	50.50	2	2,248	0.09%
2022/01/13	6	51.30	4	51.30	51.40	2	2,234	0.09%
2022/01/12	4	51.70	4	52.70	51.50	0	2,225	0.00%
2022/01/11	6	52.18	0	0.00	51.80	6	2,192	0.27%
2022/01/10	8	53.06	4	53.30	53.10	4	2,165	0.18%
2022/01/07	8.2	52.35	4	52.50	52.10	4.2	2,149	0.20%
2022/01/06	4	55.35	7	55.89	54.50	-3	2,090	-0.14%
2022/01/05	13	54.89	4	55.60	54.60	9	2,008	0.45%
2022/01/04	9	56.36	4	56.40	55.60	5	1,945	0.26%
2022/01/03	11.2	58.94	17	58.18	57.40	-5.8	1,873	-0.31%
2021/12/30	48	59.65	82	60.61	58.30	-34	1,699	-2.00%
2021/12/29	14	55.00	9.4	56.90	57.80	4.6	1,093	0.42%
2021/12/28	0.1	52.00	64.1	52.90	52.60	-64	826	-7.74%
2021/12/27	0.2	50.30	1	50.90	50.90	-0.8	727	-0.11%
2021/12/24	1	49.40	0	0.00	49.30	1	716	0.14%
2021/12/23	0	0.00	1	49.25	49.20	-1	717	-0.14%
2021/12/22	2	49.13	0	0.00	49.10	2	724	0.28%
2021/12/17	0	0.00	1	48.40	48.40	-1	747	-0.13%
2021/12/08	1	50.90	0	0.00	50.30	1	802	0.12%
2021/12/01	6	50.33	0	0.00	50.70	6	1,114	0.54%
2021/11/19	0.2	51.80	0	0.00	52.10	0.2	1,595	0.01%
2021/11/17	0	0.00	1	53.00	52.70	-1	1,597	-0.06%
2021/11/15	0.1	52.30	6.2	52.20	52.50	-6.1	1,588	-0.38%
2021/11/10	0	0.00	5	51.30	51.20	-5	1,594	-0.31%
2021/11/09	0	0.00	20	50.75	50.70	-20	1,605	-1.25%
2021/11/08	0	0.00	6	50.00	50.00	-6	1,608	-0.37%
2021/11/05	6	50.40	0	0.00	50.60	6	1,629	0.37%
2021/11/04	5	50.80	1	50.50	50.50	4	1,642	0.24%
2021/11/03	0	0.00	1	49.75	49.60	-1	1,666	-0.06%
2021/11/02	2	49.70	0	0.00	49.00	2	1,768	0.11%
2021/11/01	2	49.90	1	50.50	50.20	1	1,807	0.06%
2021/10/13	2	45.10	40	45.03	45.20	-38	2,605	-1.46%
2021/10/05	0	0.00	0.1	46.00	46.90	-0.1	2,685	0.00%
2021/10/04	31	47.30	0	0.00	45.90	31	2,696	1.15%
2021/10/01	15	49.45	0	0.00	48.00	15	2,723	0.55%
2021/09/29	4	49.80	0	0.00	49.75	4	2,881	0.14%
2021/09/28	0	0.00	29	50.51	51.40	-29	2,924	-0.99%
2021/09/24	27	51.59	3	51.20	51.20	24	2,921	0.82%
2021/09/23	25	50.64	0	0.00	51.20	25	2,926	0.85%
2021/09/22	15	49.60	0	0.00	49.65	15	2,927	0.51%
2021/09/17	5	50.20	21	50.79	51.20	-16	2,914	-0.55%
2021/09/16	10	51.10	0	0.00	50.50	10	2,913	0.34%
2021/09/15	20	50.40	2	50.65	50.90	18	2,911	0.62%
2021/09/13	1	51.00	0	0.00	51.20	1	2,899	0.03%
2021/09/09	5	52.60	10	52.30	51.60	-5	2,884	-0.17%
2021/09/08	12	51.22	0	0.00	50.90	12	2,858	0.42%
2021/09/07	1	53.00	6	53.67	54.20	-5	2,807	-0.18%
2021/09/06	0	0.00	1	55.00	55.30	-1	2,749	-0.04%
2021/09/03	3	55.73	18	56.98	57.50	-15	2,570	-0.58%
2021/09/02	1	54.30	20	54.06	52.30	-19	2,345	-0.81%
2021/09/01	1	55.90	0	0.00	56.40	1	2,292	0.04%
2021/08/31	5	55.70	1	55.10	55.60	4	2,248	0.18%
2021/08/30	1	56.20	3	55.67	55.60	-2	2,223	-0.09%
2021/08/27	2	53.65	0	0.00	53.70	2	2,174	0.09%
2021/08/26	4	54.35	1	54.10	54.50	3	2,144	0.14%
2021/08/25	2	52.60	22	54.63	54.90	-20	2,079	-0.96%
2021/08/24	1	50.00	0	0.00	49.95	1	2,006	0.05%
2021/08/20	1	48.55	0	0.00	48.40	1	1,993	0.05%
2021/08/18	0	0.00	1	48.00	50.40	-1	1,972	-0.05%
2021/08/17	24	49.64	2	48.63	48.30	22	1,963	1.12%
2021/08/13	3	51.30	5	52.76	51.10	-2	1,936	-0.10%
2021/08/12	5	53.20	15	52.87	53.70	-10	1,918	-0.52%
2021/08/11	1	52.70	10	53.72	52.70	-9	1,911	-0.47%
2021/08/10	4	54.28	0	0.00	54.10	4	1,895	0.21%
2021/08/09	5	56.30	2	56.00	55.30	3	1,899	0.16%
2021/08/06	3	58.07	9	58.18	57.30	-6	1,863	-0.32%
2021/08/05	4	56.83	20	57.00	57.10	-16	1,769	-0.90%
2021/08/04	2	57.80	5	56.96	57.00	-3	1,742	-0.17%
2021/08/03	1	53.30	4	53.48	53.80	-3	1,617	-0.19%
2021/08/02	3	50.73	0	0.00	50.70	3	1,588	0.19%
2021/07/30	1	50.60	0	0.00	50.50	1	1,588	0.06%
2021/07/29	4	50.30	0	0.00	50.10	4	1,579	0.25%
2021/07/28	5	50.86	11	51.18	50.10	-6	1,547	-0.39%
2021/07/27	24	53.64	6	53.55	52.30	18	1,538	1.17%
2021/07/26	7	55.77	0	0.00	55.00	7	1,507	0.46%
2021/07/23	7	58.70	4	57.38	56.00	3	1,465	0.20%
2021/07/22	1	57.10	9	57.62	57.80	-8	1,189	-0.67%
2021/07/20	1	53.10	0	0.00	52.40	1	1,076	0.09%
2021/07/19	1	54.00	16	54.50	54.50	-15	1,054	-1.42%
2021/07/13	0	0.00	0	53.20	52.30	0	1,014	0.00%
2021/07/12	2	52.40	0	0.00	52.50	2	984	0.20%
2021/07/08	1	53.00	0	0.00	53.30	1	973	0.10%
2021/07/07	5	53.00	0	0.00	53.00	5	944	0.53%
2021/07/06	0	50.50	4	51.60	51.10	-4	852	-0.47%
2021/07/05	2	47.20	11	49.24	50.90	-9	794	-1.13%
2021/07/02	5	45.60	0	0.00	46.35	5	765	0.65%
2021/07/01	0	0.00	5	46.25	45.80	-5	818	-0.61%
2021/06/30	2	48.15	1	47.50	46.85	1	874	0.11%
2021/06/29	1	48.30	0	0.00	47.65	1	862	0.12%
2021/06/28	0	0.00	2	47.40	47.10	-2	857	-0.23%
2021/06/24	0	0.00	1	48.00	47.90	-1	862	-0.12%
2021/06/22	0	0.00	2	45.10	45.05	-2	853	-0.23%
2021/05/27	0	0.00	2	45.15	45.20	-2	1,108	-0.18%
2021/05/25	2	45.70	0	0.00	45.50	2	1,143	0.17%
2021/05/20	0	0.00	20	43.11	42.35	-20	1,211	-1.65%
2021/05/18	0	0.00	20	41.53	41.80	-20	1,232	-1.62%
2021/05/17	30	38.10	0	0.00	38.00	30	1,242	2.42%
2021/05/13	7	41.08	0	0.00	42.70	7	1,232	0.57%
2021/05/12	27	45.96	10	46.43	43.20	17	1,241	1.37%
2021/05/11	2	47.70	15	47.52	46.75	-13	1,225	-1.06%
2021/05/10	5	50.00	37	50.57	50.70	-32	1,226	-2.61%
2021/05/07	10	48.00	7	47.56	48.80	3	1,228	0.24%
2021/05/06	14	46.12	0	0.00	46.20	14	1,232	1.14%
2021/05/05	4	47.75	0	0.00	47.15	4	1,235	0.32%
2021/05/04	21	46.58	1	48.00	47.40	20	1,245	1.61%
2021/05/03	27	49.99	0	0.00	49.50	27	1,242	2.17%
2021/04/29	10	51.70	0	0.00	51.50	10	1,248	0.80%
2021/04/26	0	0.00	0	53.20	52.70	0	1,351	0.00%
2021/04/23	1	52.60	0	0.00	52.60	1	1,393	0.07%
2021/04/21	1	53.90	0	0.00	53.80	1	1,539	0.06%
2021/04/20	11	53.84	5	53.02	53.80	6	1,597	0.38%
2021/04/16	0	0.00	1	53.10	52.90	-1	1,609	-0.06%
2021/04/13	0	0.00	2	54.30	53.70	-2	1,671	-0.12%
2021/04/12	0	0.00	11	55.51	54.40	-11	1,679	-0.65%
2021/04/09	1	55.60	4	55.25	55.20	-3	1,694	-0.18%
2021/04/08	1	56.70	1	56.00	55.60	0	1,724	0.00%
2021/04/07	3	56.90	3	57.17	56.40	0	1,721	0.00%
2021/04/06	9	55.81	20	55.00	56.60	-11	1,708	-0.64%
2021/03/31	0	0.00	5	53.70	53.40	-5	1,737	-0.29%
2021/03/30	7	53.33	0	0.00	53.70	7	1,763	0.40%
2021/03/25	18	53.28	0	0.00	53.20	18	1,975	0.91%
2021/03/24	13	54.24	0	0.00	53.90	13	2,068	0.63%
2021/03/22	10	53.50	0	0.00	54.30	10	2,744	0.36%
2021/03/19	20	54.15	0	0.00	54.00	20	3,118	0.64%
2021/03/18	12	55.25	0	0.00	55.00	12	3,268	0.37%
2021/03/17	1	55.90	0	0.00	55.10	1	3,315	0.03%
2021/03/16	1	55.90	1	55.90	55.90	0	3,350	0.00%
2021/03/15	4	56.00	1	57.20	57.20	3	3,397	0.09%
2021/03/12	0	0.00	13	56.49	56.90	-13	3,378	-0.38%
2021/03/11	0	0.00	4	54.90	54.80	-4	3,456	-0.12%
2021/03/10	4	53.90	0	0.00	53.80	4	3,572	0.11%
2021/03/09	12	53.30	0	0.00	53.70	12	3,780	0.32%
2021/03/02	17	54.05	0	55.51	54.30	17	4,389	0.39%
2021/02/26	16	53.85	0	0.00	53.60	16	4,410	0.36%
2021/02/18	14	52.11	2	52.40	52.30	12	4,565	0.26%
2021/02/17	15	51.89	0	52.00	52.00	15	4,583	0.33%
2021/02/04	15	49.05	0	0.00	49.15	15	4,564	0.33%
2021/02/01	12	49.97	0	0.00	49.75	12	4,544	0.26%
2021/01/29	5	52.00	0	0.00	50.80	5	4,533	0.11%
2021/01/28	15	51.20	0	0.00	50.90	15	4,512	0.33%
2021/01/27	13	51.90	0	0.00	51.90	13	4,501	0.29%
2021/01/26	2	52.95	2	51.70	51.60	0	4,493	0.00%
2021/01/22	2	53.30	2	52.70	52.90	0	4,473	0.00%
2021/01/21	2	54.90	1	54.80	52.70	1	4,461	0.02%
2021/01/20	5	54.78	4.1	54.96	54.30	1	4,432	0.02%
2021/01/19	0	0.00	1	58.20	57.80	-1	4,394	-0.02%
2021/01/18	6	57.38	3	58.00	57.90	3	4,370	0.07%
2021/01/15	7	58.16	6	57.48	57.80	1	4,463	0.02%
2021/01/14	3	55.67	4	55.98	56.10	-1	4,332	-0.02%
2021/01/13	8	56.15	5	56.04	56.40	3	4,308	0.07%
2021/01/12	2	54.80	0	0.00	53.90	2	4,236	0.05%
2021/01/11	0	0.00	0.1	55.20	55.30	-0.1	4,217	0.00%
2021/01/08	0	0.00	0.1	55.01	54.10	-0.1	4,203	0.00%
2021/01/07	0	0.00	2	55.70	55.40	-2	4,184	-0.05%
2021/01/06	2	55.65	2	55.10	54.50	0	4,163	0.00%
2021/01/05	1	56.60	0	0.00	56.70	1	4,114	0.02%
2021/01/04	2	58.00	1	57.90	57.70	1	4,096	0.02%
2020/12/31	2	57.90	2	58.40	58.70	0	4,071	0.00%
2020/12/30	3	57.87	2	57.30	57.40	1	4,027	0.02%
2020/12/29	3	58.70	7	58.94	58.20	-4	4,017	-0.10%
2020/12/28	3	57.83	3	57.97	58.50	0	3,978	0.00%
2020/12/25	12	57.70	0	0.00	56.90	12	3,923	0.31%
2020/12/24	6	58.53	4	57.80	57.80	2	3,891	0.05%
2020/12/23	1	56.20	0	0.00	57.60	1	3,858	0.03%
2020/12/22	1	60.80	2	58.25	57.50	-1	3,813	-0.03%
2020/12/21	5	58.92	5	59.06	59.50	0	3,742	0.00%
2020/12/18	10	61.70	1	62.30	61.20	9	3,673	0.24%
2020/12/17	3	64.97	10	64.50	63.10	-7	3,594	-0.19%
2020/12/16	55.2	63.66	70	64.34	64.80	-14.8	3,335	-0.44%
2020/12/15	141	62.79	138	62.85	59.90	3	2,909	0.10%	大買/大賣/
2020/12/14	5	60.68	22	60.20	61.50	-17	2,534	-0.67%
2020/12/11	3	57.73	3	56.87	57.50	0	2,391	0.00%
2020/12/10	0	0.00	7	57.61	57.50	-7	2,347	-0.30%
2020/12/09	3	59.13	26	59.61	59.70	-23	2,313	-0.99%
2020/12/08	1	59.10	1	59.30	58.80	0	2,267	0.00%
2020/12/07	1	58.20	61	58.68	59.30	-60	2,280	-2.63%
2020/12/04	15	60.20	49	60.06	60.20	-34	2,163	-1.57%
2020/12/03	5	59.40	9	60.77	58.60	-4	2,050	-0.20%
2020/12/02	10	59.05	6	58.70	57.90	4	1,842	0.22%
2020/12/01	11	57.09	7	57.09	56.80	4	1,706	0.23%
2020/11/30	11	57.64	16	57.67	56.00	-5	1,620	-0.31%
2020/11/27	4	54.75	7	54.86	54.70	-3	1,340	-0.22%
2020/11/26	4	53.18	1	53.90	53.90	3	1,273	0.24%
2020/11/23	152	53.00	44	53.89	54.00	108	1,121	9.63%	大買/鉅額交易
2020/11/20	4	50.38	2	50.70	51.40	2	973	0.21%
2020/11/17	0	0.00	3	49.40	48.90	-3	943	-0.32%
2020/11/16	1	49.55	0	0.00	49.30	1	961	0.10%
2020/11/12	0	0.00	3	49.05	48.50	-3	949	-0.32%
2020/11/11	2	48.00	0	0.00	48.70	2	949	0.21%
2020/11/10	1	47.30	1	47.10	47.25	0	953	0.00%
2020/10/23	2	51.65	3	52.63	50.80	-1	1,013	-0.10%
2020/10/16	1	48.00	2	48.40	47.30	-1	1,086	-0.09%
2020/10/14	2	47.30	0	0.00	47.40	2	1,105	0.18%
2020/10/12	0	0.00	10	48.50	47.55	-10	1,136	-0.88%
2020/10/08	0	0.00	2	48.85	48.75	-2	1,151	-0.17%
2020/10/06	2	49.00	1	48.80	49.00	1	1,192	0.08%
2020/09/28	1	46.10	0	0.00	46.15	1	1,364	0.07%
2020/09/25	1	45.30	0	0.00	45.30	1	1,412	0.07%
2020/09/24	5	46.96	3	47.00	46.40	2	1,511	0.13%
2020/09/23	7	49.19	0	0.00	48.25	7	1,514	0.46%
2020/09/22	2	49.00	0	0.00	49.35	2	1,517	0.13%
2020/09/15	1	49.25	1	48.50	48.50	0	1,758	0.00%
2020/09/14	2	49.20	0	0.00	49.10	2	1,772	0.11%
2020/09/10	1	49.05	2	49.18	48.05	-1	1,798	-0.06%
2020/09/04	0	0.00	3	46.15	47.55	-3	1,897	-0.16%
2020/09/03	3	47.75	0	0.00	47.60	3	1,977	0.15%
2020/08/26	1	45.95	0	0.00	46.30	1	2,767	0.04%
2020/08/20	3	44.60	0	0.00	42.95	3	2,814	0.11%
2020/08/19	3	47.40	1	45.90	45.90	2	2,901	0.07%
2020/08/14	3	47.48	2	47.95	47.55	1	2,910	0.03%
2020/08/12	3	48.88	0	0.00	48.75	3	2,904	0.10%
2020/08/11	2	49.53	0	0.00	49.30	2	2,918	0.07%
2020/07/28	18	54.51	8	53.65	51.10	10	3,183	0.31%
2020/07/27	1	53.50	0	0.00	52.90	1	3,151	0.03%
2020/07/22	0	0.00	10	52.00	52.00	-10	3,148	-0.32%
2020/07/21	0	0.00	1	51.50	51.50	-1	3,149	-0.03%
2020/07/20	0	0.00	1	50.40	50.40	-1	3,150	-0.03%
2020/07/17	1	50.30	0	0.00	49.90	1	3,159	0.03%
2020/07/16	1	51.00	0	0.00	51.30	1	3,172	0.03%
2020/07/15	1	51.10	0	0.00	50.30	1	3,174	0.03%
2020/07/14	10	52.65	0	0.00	51.50	10	3,210	0.31%
2020/07/13	1	53.10	0	0.00	53.10	1	3,221	0.03%
2020/07/10	1	54.10	0	0.00	53.00	1	3,233	0.03%
2020/07/07	0	0.00	8	55.28	55.40	-8	3,169	-0.25%
2020/07/03	1	57.20	0	0.00	57.10	1	3,218	0.03%
2020/07/01	1	54.70	0	0.00	54.80	1	3,164	0.03%
2020/06/30	1	54.00	3	54.13	54.20	-2	3,159	-0.06%
2020/06/29	0	0.00	1	54.10	54.10	-1	3,148	-0.03%
2020/06/24	3	57.70	3	56.40	56.30	0	3,131	0.00%
2020/06/23	12	58.97	3	58.17	59.10	9	3,086	0.29%
2020/06/22	0	0.00	1	57.60	57.00	-1	2,981	-0.03%
2020/06/19	1	57.30	1	58.10	56.70	0	2,996	0.00%
2020/06/18	1	57.50	1	57.50	57.50	0	2,999	0.00%
2020/06/17	1	57.50	1	57.10	57.00	0	2,992	0.00%
2020/06/12	1	53.80	2	55.40	55.90	-1	3,023	-0.03%
2020/06/11	2	56.20	28	57.47	55.40	-26	3,025	-0.86%
2020/06/10	0	0.00	4	58.88	57.90	-4	2,997	-0.13%
2020/06/09	2	58.85	26	58.83	58.20	-24	2,969	-0.81%
2020/06/08	68	61.13	57	59.33	59.80	11	2,920	0.38%
2020/06/05	71	55.75	54	56.12	57.60	17	2,521	0.67%
2020/06/02	0	0.00	2	51.70	51.70	-2	2,344	-0.09%
2020/06/01	1	51.30	1	51.50	51.30	0	2,323	0.00%
2020/05/29	0	0.00	1	51.30	50.90	-1	2,322	-0.04%
2020/05/28	3	51.00	2	51.10	50.60	1	2,327	0.04%
2020/05/27	3	50.97	0.1	51.40	50.50	2.9	2,330	0.13%
2020/05/26	15	52.67	18	51.85	51.10	-3	2,334	-0.13%
2020/05/21	0	0.00	1	49.60	49.40	-1	2,245	-0.04%
2020/05/20	0	0.00	1	47.50	48.15	-1	2,271	-0.04%
2020/05/18	5	46.63	2	46.40	46.10	3	2,290	0.13%
2020/05/15	5	47.80	0	0.00	47.75	5	2,276	0.22%
2020/05/14	4	49.05	0	0.00	48.85	4	2,265	0.18%
2020/05/13	1	50.70	0	0.00	50.50	1	2,269	0.04%
2020/05/12	3	51.87	1	52.60	51.70	2	2,243	0.09%
2020/05/11	4	52.40	2	52.15	51.90	2	2,172	0.09%
2020/05/08	0	0.00	1	52.00	51.40	-1	2,156	-0.05%
2020/05/05	0	0.00	1	51.40	51.30	-1	2,123	-0.05%
2020/05/04	3	51.47	0	0.00	51.30	3	2,119	0.14%
2020/04/30	3	52.50	1	52.70	52.80	2	2,116	0.09%
2020/04/29	5	51.34	0	0.00	51.20	5	2,077	0.24%
2020/04/27	1	50.30	0	0.00	50.20	1	2,069	0.05%
2020/04/21	6	50.33	3	50.90	49.45	3	2,040	0.15%
2020/04/17	5	52.46	6	52.10	51.40	-1	2,036	-0.05%
2020/04/16	0	0.00	5	51.14	51.10	-5	2,022	-0.25%
2020/04/13	0	0.00	25	50.20	49.55	-25	2,025	-1.23%
2020/04/10	0	0.00	5	49.80	49.80	-5	2,041	-0.24%
2020/04/09	1	51.10	5	50.50	49.90	-4	2,099	-0.19%
2020/04/08	12	50.71	12	51.03	51.20	0	2,097	0.00%
2020/04/07	0	0.00	1	49.40	49.40	-1	2,058	-0.05%
2020/04/01	0	0.00	1	43.85	43.90	-1	2,417	-0.04%
2020/03/31	1	43.40	0	0.00	42.80	1	2,416	0.04%
2020/03/30	0	0.00	2	43.20	43.30	-2	2,443	-0.08%
2020/03/27	5	44.21	2	43.65	43.50	3	2,442	0.12%
2020/03/26	12	44.35	1	44.00	44.25	11	2,420	0.45%
2020/03/25	2	44.60	0	0.00	44.00	2	2,408	0.08%
2020/03/24	12	42.02	2	42.20	42.10	10	2,384	0.42%
2020/03/23	0	39.15	0	0.00	39.00	0	2,389	0.00%
2020/03/20	23	37.74	21	39.30	39.50	2	2,391	0.08%
2020/03/19	6	36.00	5	37.86	35.95	1	2,375	0.04%
2020/03/17	11	43.28	2	43.33	41.25	9	2,404	0.37%
2020/03/16	2	46.60	3	46.75	44.90	-1	2,377	-0.04%
2020/03/13	14	47.45	9	47.66	47.50	5	2,356	0.21%
2020/03/12	10	54.55	0	0.00	52.70	10	2,323	0.43%
2020/03/11	2	60.95	0	0.00	58.50	2	2,393	0.08%
2020/03/10	1	57.00	2	59.30	60.70	-1	2,419	-0.04%
2020/03/09	8	59.05	2	58.95	58.70	6	2,398	0.25%
2020/03/06	3	61.67	0	0.00	61.60	3	2,388	0.13%
2020/03/05	1	62.00	1	61.80	61.80	0	2,427	0.00%
2020/03/04	2	60.65	1	61.00	61.10	1	2,433	0.04%
2020/03/02	3	60.23	1	62.70	61.60	2	2,465	0.08%
2020/02/27	3	61.77	0	0.00	61.70	3	2,476	0.12%
2020/02/20	2	66.55	2	67.10	66.40	0	2,559	0.00%
2020/02/19	1	65.80	0	0.00	66.00	1	2,568	0.04%
2020/02/17	1	66.00	0	0.00	66.00	1	2,628	0.04%
2020/02/14	3	66.80	7	65.84	66.90	-4	2,640	-0.15%
2020/02/13	1	65.50	9	65.17	64.50	-8	2,641	-0.30%
2020/02/12	2	65.95	2	65.60	65.50	0	2,711	0.00%
2020/02/11	4	64.65	2	64.80	65.10	2	2,734	0.07%
2020/02/06	1	63.50	1	63.50	63.30	0	2,939	0.00%
2020/02/05	0	0.00	3	63.03	62.20	-3	3,059	-0.10%
2020/02/04	0	0.00	1	61.80	62.00	-1	3,173	-0.03%
2020/02/03	9	56.11	1	57.10	58.20	8	3,385	0.24%
2020/01/31	1	61.00	0	0.00	61.80	1	3,436	0.03%
2020/01/30	9	64.12	24	65.46	63.10	-15	3,740	-0.40%
2020/01/20	1	70.30	1	70.10	70.10	0	3,859	0.00%
2020/01/17	1	69.30	0	0.00	69.30	1	4,151	0.02%
2020/01/16	1	69.20	0	0.00	69.30	1	4,431	0.02%
2020/01/15	1	69.50	0	0.00	69.60	1	4,518	0.02%
2020/01/14	3	70.63	0	0.00	70.30	3	4,594	0.07%
2020/01/13	7	70.70	1	70.40	70.50	6	4,617	0.13%
2020/01/10	1	69.70	1	69.50	69.50	0	4,937	0.00%
2020/01/09	4	68.70	0	0.00	68.40	4	5,046	0.08%
2020/01/08	7	68.54	0	0.00	68.40	7	5,294	0.13%
2020/01/07	18	69.24	1	69.10	69.10	17	5,315	0.32%
2020/01/06	15	70.47	12	70.48	70.30	3	5,349	0.06%
2020/01/03	11	73.94	76	73.53	72.50	-65	5,348	-1.22%
2020/01/02	5	74.66	4	75.15	74.90	1	5,346	0.02%
2019/12/31	4	75.10	1	74.50	74.00	3	5,355	0.06%
2019/12/30	4	76.93	4	77.28	76.10	0	5,396	0.00%
2019/12/27	94	77.02	32	75.90	77.00	62	5,335	1.16%
2019/12/25	9	73.27	6	73.20	72.80	3	5,141	0.06%
2019/12/24	0	0.00	1	72.00	71.90	-1	5,197	-0.02%
2019/12/23	0	0.00	1	72.00	71.00	-1	5,276	-0.02%
2019/12/19	0	0.00	1	71.80	71.80	-1	5,933	-0.02%
2019/12/18	4	73.38	5	72.88	72.70	-1	5,964	-0.02%
2019/12/17	5	72.70	0	0.00	72.20	5	6,031	0.08%
2019/12/16	3	72.17	3	72.50	72.50	0	6,227	0.00%
2019/12/13	2	73.05	2	71.10	71.10	0	6,258	0.00%
2019/12/12	3	73.07	3	73.57	72.80	0	6,298	0.00%
2019/12/11	0	0.00	2	71.75	71.80	-2	6,274	-0.03%
2019/12/10	6	71.90	0	0.00	71.60	6	6,317	0.09%
2019/12/06	8	72.71	10	72.28	72.40	-2	6,469	-0.03%
2019/12/05	0	0.00	1	70.60	70.60	-1	6,397	-0.02%
2019/12/04	2	68.35	1	68.80	68.10	1	6,418	0.02%
2019/12/03	9	67.82	0	0.00	67.70	9	6,514	0.14%
2019/12/02	1	67.00	0	0.00	67.30	1	6,584	0.02%
2019/11/29	1	69.60	0	0.00	69.40	1	6,652	0.02%
2019/11/28	2	69.75	0	0.00	69.60	2	6,712	0.03%
2019/11/26	52	71.26	1	70.80	70.80	51	7,106	0.72%
2019/11/25	2	70.35	0	0.00	70.10	2	7,236	0.03%
2019/11/22	0	0.00	4	70.95	70.20	-4	7,326	-0.05%
2019/11/21	3	69.50	0	0.00	71.90	3	7,439	0.04%
2019/11/20	0	0.00	33	73.05	72.50	-33	7,592	-0.43%
2019/11/15	34	73.76	0	0.00	74.30	34	8,044	0.42%
2019/11/14	3	73.33	0	0.00	72.70	3	8,190	0.04%
2019/11/13	2	74.55	1	74.00	74.00	1	8,517	0.01%
2019/11/12	1	73.40	1	74.90	74.80	0	8,588	0.00%
2019/11/11	10	74.58	51	72.84	72.60	-41	8,682	-0.47%
2019/11/08	8	76.70	1	76.70	76.50	7	8,931	0.08%
2019/11/07	10	76.92	2	77.00	76.40	8	8,969	0.09%
2019/11/06	1	77.50	0	0.00	77.10	1	9,052	0.01%
2019/11/05	1	80.40	9	80.61	79.10	-8	9,255	-0.09%
2019/11/04	1	80.00	0	0.00	79.80	1	9,438	0.01%
2019/11/01	0	0.00	1	78.80	79.70	-1	9,432	-0.01%
2019/10/31	12	79.83	7	80.36	76.80	5	9,533	0.05%
2019/10/30	10	79.87	6	80.00	79.90	4	9,485	0.04%
2019/10/29	10	80.39	3	80.07	79.60	7	9,609	0.07%
2019/10/28	2	78.15	11	78.35	79.00	-9	9,407	-0.10%
2019/10/25	8	77.75	12	77.46	77.00	-4	9,529	-0.04%
2019/10/24	2	76.30	8	76.16	77.50	-6	9,358	-0.06%
2019/10/23	0	0.00	1	76.40	73.80	-1	9,238	-0.01%
2019/10/22	1	75.60	1	75.40	75.50	0	9,383	0.00%
2019/10/21	4	74.43	3	74.90	74.60	1	9,771	0.01%
2019/10/18	3	76.37	30	77.80	74.80	-27	10,107	-0.27%
2019/10/17	6	74.22	3	74.03	74.40	3	10,158	0.03%
2019/10/16	6	73.53	14	72.76	72.70	-8	10,075	-0.08%
2019/10/15	0	0.00	5	70.10	70.00	-5	9,877	-0.05%
2019/10/14	16	69.70	0	0.00	70.60	16	9,909	0.16%
2019/10/08	11	69.10	1	69.40	68.10	10	9,994	0.10%
2019/10/07	5	69.90	0	0.00	69.90	5	10,015	0.05%
2019/10/04	5	70.20	5	69.30	69.90	0	10,151	0.00%
2019/10/03	1	71.00	1	70.80	71.00	0	10,088	0.00%
2019/10/02	2	72.10	2	71.40	72.30	0	10,095	0.00%
2019/10/01	2	71.00	0	0.00	71.00	2	10,106	0.02%
2019/09/27	3	71.33	0	0.00	71.00	3	10,063	0.03%
2019/09/26	11	75.18	10	73.23	73.20	1	10,023	0.01%
2019/09/25	37	75.29	47	74.77	74.00	-10	10,053	-0.10%
2019/09/24	108	77.14	105	75.46	74.90	3	9,844	0.03%	大買/大賣/
2019/09/23	1	71.70	1	71.40	72.20	0	9,398	0.00%
2019/09/20	7	71.40	0	0.00	71.30	7	9,349	0.07%
2019/09/19	75	72.71	61	72.06	73.30	14	9,247	0.15%
2019/09/18	3	69.00	3	70.30	69.70	0	9,032	0.00%
2019/09/17	2	70.80	0	0.00	69.80	2	8,971	0.02%
2019/09/16	0	0.00	3	69.77	70.50	-3	8,884	-0.03%
2019/09/11	6	71.85	0	0.00	71.20	6	8,778	0.07%
2019/09/10	1	73.50	0	0.00	73.50	1	8,614	0.01%
2019/09/06	7	74.21	2	73.95	73.50	5	8,543	0.06%
2019/09/05	10	75.37	1	75.60	75.10	9	8,466	0.11%
2019/09/04	4	74.10	1	72.70	74.60	3	8,348	0.04%
2019/09/03	6	74.23	1	73.50	72.00	5	8,257	0.06%
2019/09/02	1	73.20	0	0.00	73.50	1	8,149	0.01%
2019/08/30	7	71.64	3	72.00	72.00	4	8,076	0.05%
2019/08/29	4	74.35	8	75.29	71.50	-4	7,927	-0.05%
2019/08/28	4	78.98	4	79.00	78.30	0	7,624	0.00%
2019/08/26	3	78.77	1	79.20	77.30	2	7,357	0.03%
2019/08/23	2	82.30	11	81.71	81.80	-9	7,213	-0.12%
2019/08/22	10	87.40	5	87.20	86.20	5	6,960	0.07%
2019/08/21	12	85.58	13	85.49	88.20	-1	6,745	-0.01%
2019/08/20	5	87.30	222	86.08	84.10	-217	6,588	-3.29%	大賣/鉅額交易
2019/08/19	33	87.27	40	86.48	85.20	-7	6,426	-0.11%
2019/08/16	52	83.97	56	84.95	86.10	-4	6,243	-0.06%
2019/08/15	2	78.95	2	79.90	79.90	0	5,885	0.00%
2019/08/14	0	0.00	2	79.05	78.50	-2	5,793	-0.03%
2019/08/13	11	78.00	13	78.86	77.30	-2	5,674	-0.04%
2019/08/08	1	73.30	0	0.00	73.30	1	5,274	0.02%
2019/08/07	13	75.71	11	73.73	72.40	2	5,144	0.04%
2019/08/06	10	71.85	16	71.05	74.90	-6	4,874	-0.12%
2019/08/05	15	70.35	1	68.50	68.50	14	4,619	0.30%
2019/08/02	8	72.53	26	72.52	72.10	-18	4,533	-0.40%
2019/08/01	1	71.50	13.2	70.89	72.40	-12.2	4,323	-0.28%
2019/07/31	6	69.68	1	70.50	70.90	5	4,137	0.12%
2019/07/30	3	68.63	1	67.70	67.70	2	3,926	0.05%
2019/07/29	19	70.77	15	71.23	69.10	4	3,808	0.11%
2019/07/26	2	66.85	4	67.58	68.40	-2	3,531	-0.06%
2019/07/25	1	67.60	3	67.40	67.60	-2	3,402	-0.06%
2019/07/24	3	67.80	25	68.54	69.20	-22	3,243	-0.68%
2019/07/23	24	67.60	18	67.28	66.00	6	3,024	0.20%
2019/07/22	25	63.63	36	65.46	66.10	-11	2,567	-0.43%
2019/07/19	5	58.82	16	59.95	60.10	-11	2,195	-0.50%
2019/07/18	11	55.49	11	55.70	54.70	0	1,881	0.00%
2019/07/17	1	54.50	11	54.25	54.30	-10	1,849	-0.54%
2019/07/16	0	0.00	1	53.80	54.80	-1	1,813	-0.06%
2019/07/15	0	0.00	5	55.82	54.80	-5	1,817	-0.28%
2019/07/12	237	54.84	11	55.21	55.40	226	1,796	12.58%	大買/鉅額交易
2019/07/11	14	54.81	11	53.84	54.50	3	1,864	0.16%
2019/07/10	4	53.18	12	54.00	54.50	-8	1,785	-0.45%
2019/07/09	0	0.00	1	50.90	50.60	-1	1,619	-0.06%
2019/07/05	0	0.00	21	50.23	50.60	-21	1,593	-1.32%
2019/07/04	1	49.75	28	49.27	49.25	-27	1,578	-1.71%
2019/07/03	1	49.05	0	0.00	48.75	1	1,639	0.06%
2019/07/02	8	48.59	28	48.63	48.55	-20	1,597	-1.25%
2019/07/01	0	0.00	2	45.15	45.30	-2	1,475	-0.14%
2019/06/21	3	43.90	0	0.00	43.70	3	1,494	0.20%
2019/06/18	0	0.00	1	42.85	42.70	-1	1,531	-0.07%
2019/06/10	0	0.00	2.5	44.33	44.55	-2.5	1,722	-0.15%
2019/06/06	0	0.00	1	43.70	43.60	-1	1,738	-0.06%
2019/06/05	2	43.83	1	43.45	43.15	1	1,747	0.06%
2019/06/04	1	43.00	0	0.00	43.20	1	1,778	0.06%
2019/05/27	1	42.50	2	43.50	42.65	-1	2,075	-0.05%
2019/05/24	1	41.95	0	0.00	42.25	1	2,226	0.04%
2019/05/21	1	42.00	0	0.00	41.80	1	2,413	0.04%
2019/05/20	0	0.00	1	40.60	40.55	-1	2,458	-0.04%
2019/05/17	4	43.55	0	0.00	41.80	4	2,500	0.16%
2019/05/16	1	44.00	0	0.00	43.20	1	2,538	0.04%
2019/05/15	7	44.00	6	43.80	43.80	1	2,568	0.04%
2019/05/14	5	43.10	9	42.76	44.00	-4	2,646	-0.15%
2019/05/13	23	42.46	0	0.00	42.40	23	2,868	0.80%
2019/05/10	8	43.78	1	43.35	44.30	7	2,908	0.24%
2019/05/06	2	47.50	0	0.00	47.10	2	2,862	0.07%
2019/05/02	2	47.85	2	47.33	48.00	0	2,845	0.00%
2019/04/29	1	47.00	1	47.05	46.80	0	2,843	0.00%
2019/04/26	0	0.00	10	49.10	48.60	-10	2,817	-0.35%
2019/04/25	2	49.70	0	0.00	49.75	2	2,800	0.07%
2019/04/24	4	51.33	30	51.12	50.20	-26	2,786	-0.93%
2019/04/23	1	50.00	25	50.30	50.00	-24	2,715	-0.88%
2019/04/19	2	51.15	4	50.25	50.50	-2	2,647	-0.08%
2019/04/18	3	49.77	2	49.90	48.80	1	2,572	0.04%
2019/04/17	3	50.70	20	50.34	49.30	-17	2,512	-0.68%
2019/04/15	2	48.05	2	48.48	48.10	0	2,290	0.00%
2019/04/12	2	48.00	0	0.00	47.85	2	2,273	0.09%
2019/04/11	2	49.00	1	49.30	47.90	1	2,260	0.04%
2019/04/10	1	48.25	4	48.21	48.25	-3	2,213	-0.14%
2019/04/09	4	48.41	0	0.00	47.65	4	2,178	0.18%
2019/04/08	0	0.00	5	46.42	46.30	-5	2,094	-0.24%
2019/04/01	0	0.00	2	45.75	45.50	-2	2,082	-0.10%
2019/03/26	20	44.13	1	44.45	44.10	19	2,066	0.92%
2019/03/25	2	43.70	6	44.35	43.75	-4	2,067	-0.19%
2019/03/22	0	0.00	6	45.80	45.65	-6	2,050	-0.29%
2019/03/21	1	45.80	0	0.00	45.80	1	2,080	0.05%
2019/03/20	2	45.70	19	45.80	45.65	-17	2,081	-0.82%
2019/03/19	11	45.92	0	0.00	45.90	11	2,084	0.53%
2019/03/18	11	46.40	0	0.00	46.30	11	2,078	0.53%
2019/03/15	0	0.00	33	45.78	46.90	-33	2,069	-1.59%
2019/03/14	16	47.50	0	0.00	46.75	16	2,027	0.79%
2019/03/13	0	0.00	4	48.35	48.90	-4	1,978	-0.20%
2019/03/11	10	47.40	0	0.00	47.15	10	1,912	0.52%
2019/03/08	0	0.00	3	46.15	46.95	-3	1,926	-0.16%
2019/03/07	13	46.71	1	46.10	46.00	12	1,931	0.62%
2019/03/05	5	45.97	0	0.00	45.80	5	1,911	0.26%
2019/03/04	3	45.88	2	45.60	46.35	1	1,912	0.05%
2019/02/27	5	47.36	1	47.65	47.00	4	1,870	0.21%
2019/02/26	30	48.88	7	49.56	48.25	23	1,813	1.27%
2019/02/25	7	48.49	17	48.61	48.00	-10	1,709	-0.59%
2019/02/22	1	45.80	0	0.00	45.55	1	1,555	0.06%
2019/02/21	2	46.00	2	46.30	46.00	0	1,528	0.00%
2019/02/20	1	46.10	7	46.29	46.00	-6	1,474	-0.41%
2019/02/18	2	44.05	1	43.70	43.70	1	1,294	0.08%
2019/02/15	5	44.14	0	0.00	44.80	5	1,229	0.41%
2019/02/13	0	0.00	4	44.70	44.95	-4	1,136	-0.35%
2019/02/12	9	43.81	18	44.24	43.75	-9	1,045	-0.86%
2019/02/11	0	0.00	14	40.98	41.90	-14	798	-1.75%
2019/01/30	0	0.00	2	38.20	38.10	-2	721	-0.28%
2019/01/28	2	37.10	0	0.00	37.00	2	697	0.29%
2019/01/25	0	0.00	3	37.57	37.20	-3	696	-0.43%
2019/01/24	2	36.35	0	0.00	36.50	2	675	0.30%
2019/01/22	0	0.00	3	36.50	36.50	-3	669	-0.45%
2019/01/21	5	37.74	1	36.90	37.10	4	664	0.60%
2019/01/09	0	0.00	1	37.65	37.30	-1	625	-0.16%
2019/01/04	0	0.00	1	36.95	36.80	-1	624	-0.16%
2019/01/03	0	0.00	2	38.10	38.00	-2	623	-0.32%
2019/01/02	0	0.00	1	38.80	38.90	-1	619	-0.16%
2018/12/28	2	37.70	0	0.00	39.00	2	601	0.33%
2018/12/21	0	0.00	1	38.00	38.00	-1	555	-0.18%
2018/12/17	2	39.35	1	39.10	38.50	1	527	0.19%
2018/12/14	1	40.55	8	40.12	40.00	-7	521	-1.34%
2018/12/12	0	0.00	2	38.40	38.95	-2	477	-0.42%
2018/12/11	2	37.70	2	37.00	37.80	0	465	0.00%
2018/12/07	0	0.00	1	36.15	36.75	-1	457	-0.22%
2018/12/06	1	36.00	1	35.50	35.05	0	455	0.00%
2018/12/05	1	36.50	1	37.00	37.50	0	442	0.00%
2018/12/04	2	38.50	2	38.90	38.50	0	446	0.00%
2018/12/03	0	0.00	11	38.82	38.95	-11	442	-2.49%
2018/11/29	10	36.90	4	35.70	35.75	6	372	1.61%
2018/11/27	4	32.95	3	33.55	34.80	1	321	0.31%
2018/11/22	0	0.00	3	32.50	31.40	-3	312	-0.96%
2018/11/21	3	30.50	0	0.00	32.50	3	304	0.99%
2018/11/16	0	0.00	5	29.00	28.90	-5	315	-1.59%
2018/11/15	2	29.00	0	0.00	29.20	2	319	0.63%
2018/11/12	0	0.00	4	29.13	29.20	-4	341	-1.17%
2018/11/09	1	29.50	0	0.00	29.45	1	353	0.28%
2018/11/07	9	30.79	0	0.00	30.70	9	371	2.43%
2018/11/06	0	0.00	5	30.20	30.15	-5	398	-1.25%
2018/11/02	4	29.90	24	29.88	29.60	-20	439	-4.55%
2018/11/01	3	29.20	0	0.00	29.60	3	473	0.63%
2018/10/31	2	28.50	0	0.00	28.50	2	492	0.41%
2018/10/26	19	27.75	0	0.00	27.50	19	582	3.26%
2018/10/23	0	0.00	5	29.50	29.45	-5	850	-0.59%
2018/10/18	0	0.00	5	29.60	29.70	-5	1,101	-0.45%
2018/10/16	3	29.80	0	0.00	29.90	3	1,204	0.25%
2018/10/12	17	28.05	0	0.00	29.00	17	1,448	1.17%
2018/10/11	3	28.30	0	0.00	27.30	3	1,498	0.20%
2018/09/21	3	32.97	0	0.00	32.55	3	2,223	0.13%
2018/09/18	4	34.50	0	0.00	34.15	4	2,228	0.18%
2018/09/17	0	0.00	4	35.45	35.30	-4	2,236	-0.18%
2018/09/14	2	36.60	5	35.70	36.30	-3	2,238	-0.13%
2018/09/11	2	35.90	0	0.00	35.75	2	2,251	0.09%
2018/09/10	6	36.05	11	35.02	35.05	-5	2,258	-0.22%
2018/09/07	3	37.97	0	0.00	38.00	3	2,252	0.13%
2018/09/06	0	0.00	2	40.13	39.80	-2	2,255	-0.09%
2018/09/05	2	39.58	0	0.00	39.60	2	2,272	0.09%
2018/09/04	0	0.00	1	40.20	40.20	-1	2,295	-0.04%
2018/09/03	1	39.80	0	0.00	39.35	1	2,309	0.04%
2018/08/31	1	40.10	0	0.00	40.45	1	2,320	0.04%
2018/08/30	0	0.00	2	40.68	40.50	-2	2,338	-0.09%
2018/08/29	6	39.47	0	0.00	39.35	6	2,336	0.26%
2018/08/28	0	0.00	8	40.20	40.20	-8	2,328	-0.34%
2018/08/27	0	0.00	1	39.65	40.60	-1	2,327	-0.04%
2018/08/24	3	38.72	0	0.00	38.70	3	2,324	0.13%
2018/08/23	10	40.09	0	0.00	39.00	10	2,321	0.43%
2018/08/22	0	0.00	2	40.85	40.70	-2	2,310	-0.09%
2018/08/17	10	41.45	0	0.00	41.05	10	2,303	0.43%
2018/08/16	1	41.70	5	41.00	41.00	-4	2,296	-0.17%
2018/08/14	2	42.40	0	0.00	42.45	2	2,275	0.09%
2018/08/13	5	42.10	0	0.00	41.90	5	2,266	0.22%
2018/08/10	0	0.00	2	45.15	44.10	-2	2,236	-0.09%
2018/08/09	2	44.55	0	0.00	44.50	2	2,221	0.09%
2018/08/08	7	45.83	2	46.40	45.30	5	2,197	0.23%
2018/08/07	1	47.50	4	47.08	47.05	-3	2,160	-0.14%
2018/08/06	3	46.72	0	0.00	46.80	3	2,140	0.14%
2018/08/03	4	46.93	0	0.00	47.10	4	2,126	0.19%
2018/08/02	3	47.52	1	47.80	47.45	2	2,101	0.10%
2018/08/01	7	50.24	2	50.30	48.90	5	2,055	0.24%
2018/07/31	1	49.50	10	49.34	49.95	-9	1,935	-0.46%
2018/07/30	0	0.00	3	47.23	47.20	-3	1,840	-0.16%
2018/07/27	6	48.77	22	48.89	49.40	-16	1,791	-0.89%
2018/07/26	1	47.00	11	46.67	47.70	-10	1,646	-0.61%
2018/07/25	7	45.25	0	0.00	45.00	7	1,565	0.45%
2018/07/24	1	44.65	3	45.07	46.50	-2	1,539	-0.13%
2018/07/23	5	46.77	3	46.50	46.00	2	1,504	0.13%
2018/07/20	1	48.00	9	48.50	49.75	-8	1,436	-0.56%
2018/07/19	0	0.00	1	42.95	45.95	-1	1,284	-0.08%
2018/07/18	3	43.22	2	44.40	41.80	1	1,202	0.08%
2018/07/17	5	44.68	4	46.00	43.55	1	1,153	0.09%
2018/07/16	20	45.32	1	45.45	44.50	19	1,106	1.72%
2018/07/13	4	47.58	2	47.00	47.00	2	1,049	0.19%
2018/07/12	20	46.00	6	47.00	45.50	14	954	1.47%
2018/07/11	6	45.18	16	49.15	50.00	-10	832	-1.20%
2018/07/10	52	37.68	15	41.27	41.70	37	598	6.18%

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-彰化民生券商分點個股進出
元大-彰化民生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-彰化民生 券商分點個股進出 元大-彰化民生 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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析