昇陽半導體 (8028)-中國信託-文心券商分點個股進出

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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	5	55.50	6	54.62	56.10	-1	1,904	-0.05%
2024/04/26	0	0.00	4.6	53.64	54.00	-4.6	1,781	-0.26%
2024/04/25	0	0.00	3	52.80	53.00	-3	1,749	-0.17%
2024/04/22	1	52.90	4.1	51.59	51.20	-3.1	1,731	-0.18%
2024/04/19	1.4	52.33	4	53.15	52.00	-2.6	1,708	-0.15%
2024/04/18	3	53.80	4.7	53.96	53.60	-1.7	1,668	-0.10%
2024/04/17	7	54.50	12.1	53.43	54.70	-5.1	1,607	-0.32%
2024/04/16	8.2	51.23	0	0.00	50.60	8.2	1,543	0.53%
2024/04/15	0	0.00	5	52.70	52.40	-5	1,507	-0.33%
2024/04/12	1	53.00	0.1	53.50	53.20	0.9	1,494	0.06%
2024/04/11	0	0.00	2	52.85	52.90	-2	1,468	-0.14%
2024/04/10	1	53.50	10	53.33	53.20	-9	1,453	-0.62%
2024/04/08	9	52.39	0	0.00	52.50	9	1,390	0.65%
2024/04/03	2	52.80	1.2	53.11	53.10	0.8	1,373	0.06%
2024/04/02	11.3	53.51	21	53.69	53.20	-9.7	1,343	-0.72%
2024/04/01	0	0.00	3	52.00	51.80	-3	1,243	-0.24%
2024/03/29	3	51.20	0	0.00	51.10	3	1,263	0.24%
2024/03/28	4	51.65	10	51.50	51.50	-6	1,258	-0.48%
2024/03/26	10.5	52.62	0	0.00	51.90	10.5	1,255	0.84%
2024/03/25	5	53.30	10	53.34	53.00	-5	1,245	-0.40%
2024/03/22	6	52.80	2	52.55	52.50	4	1,215	0.33%
2024/03/21	1	52.70	1	52.90	53.00	0	1,217	0.00%
2024/03/20	1	53.10	4.3	53.15	52.70	-3.3	1,226	-0.27%
2024/03/19	1.1	52.04	0	0.00	52.50	1.1	1,208	0.09%
2024/03/18	13	51.65	10	52.10	52.20	3	1,202	0.25%
2024/03/15	0	0.00	1	50.80	50.90	-1	1,204	-0.08%
2024/03/14	3.2	50.88	3	50.77	51.00	0.2	1,209	0.02%
2024/03/13	4.1	51.55	6	52.00	51.30	-1.9	1,215	-0.16%
2024/03/12	1	52.40	0	0.00	52.50	1	1,222	0.08%
2024/03/11	4	52.15	0	0.00	51.70	4	1,231	0.32%
2024/03/08	4	52.75	2	52.50	51.60	2	1,251	0.16%
2024/03/07	9	53.18	3	51.97	51.70	6	1,225	0.49%
2024/03/06	0	0.00	4.3	52.30	52.40	-4.3	1,184	-0.37%
2024/03/05	0.1	53.00	0	0.00	52.60	0.1	1,203	0.01%
2024/03/04	5.4	53.89	3.1	54.00	53.20	2.3	1,222	0.18%
2024/03/01	2	52.55	1	53.20	53.10	1	1,213	0.08%
2024/02/29	3	52.37	0	0.00	52.10	3	1,194	0.25%
2024/02/27	2.1	53.82	0	0.00	53.00	2.1	1,180	0.18%
2024/02/26	16	54.71	6	54.80	54.80	10	1,124	0.89%
2024/02/23	7	51.79	1	51.60	51.50	6	997	0.61%
2024/02/22	3	52.47	0	0.00	52.60	3	1,002	0.30%
2024/02/20	2	51.90	1	52.60	51.80	1	983	0.10%
2024/02/19	3	52.33	8	52.60	52.90	-5	970	-0.52%
2024/02/15	0.1	51.30	0	0.00	51.20	0.1	919	0.01%
2024/02/05	1.2	50.00	0	0.00	49.95	1.2	909	0.13%
2024/01/30	0	0.00	1	51.50	51.20	-1	904	-0.11%
2024/01/25	4	52.03	4	51.63	51.50	0	909	0.00%
2024/01/24	1	51.70	1	51.70	51.80	0	904	0.00%
2024/01/22	1	51.00	0	0.00	51.40	1	892	0.11%
2024/01/19	0.5	49.80	0	0.00	49.55	0.5	869	0.05%
2024/01/18	1.2	49.48	0	0.00	49.30	1.2	862	0.13%
2024/01/17	2	49.78	0	0.00	49.35	2	863	0.23%
2024/01/16	3	50.73	2	50.60	50.20	1	854	0.12%
2024/01/15	0	0.00	1.5	50.87	50.80	-1.5	852	-0.18%
2024/01/12	0	0.00	1	51.10	50.80	-1	865	-0.12%
2024/01/10	1	50.20	0	0.00	50.10	1	893	0.11%
2024/01/08	2	51.20	2	50.90	50.80	0	899	0.00%
2024/01/03	1	51.20	0	0.00	51.10	1	900	0.11%
2023/12/29	0	0.00	3	52.10	52.10	-3	896	-0.33%
2023/12/27	2	52.30	0	0.00	52.20	2	911	0.22%
2023/12/26	0	0.00	1	53.40	52.80	-1	908	-0.11%
2023/12/21	0	0.00	3	52.20	52.30	-3	889	-0.34%
2023/12/20	1	51.90	0	0.00	51.80	1	897	0.11%
2023/12/19	1	51.50	1	51.80	52.00	0	890	0.00%
2023/12/14	1	51.40	0	0.00	51.50	1	902	0.11%
2023/12/12	3	50.87	1.6	50.84	50.60	1.5	902	0.16%
2023/12/07	1	51.00	0.1	50.90	50.70	0.9	893	0.10%
2023/12/05	2.2	52.18	0	0.00	52.40	2.2	870	0.25%
2023/12/04	0	0.00	1	52.90	52.30	-1	850	-0.12%
2023/12/01	0	0.00	0.1	52.80	52.60	-0.1	876	-0.01%
2023/11/30	2	53.30	3	53.80	53.30	-1	871	-0.11%
2023/11/29	7	52.79	0	0.00	53.00	7	845	0.83%
2023/11/28	0	0.00	2	52.05	51.70	-2	820	-0.24%
2023/11/27	0	0.00	2	52.05	51.80	-2	789	-0.25%
2023/11/22	1	52.80	0	0.00	53.00	1	785	0.13%
2023/11/17	0	0.00	0.2	51.70	51.80	-0.2	753	-0.03%
2023/11/16	0	0.00	2	51.40	51.60	-2	754	-0.27%
2023/11/07	1	51.28	0	0.00	51.20	1	793	0.13%
2023/11/06	0	0.00	1	51.70	51.70	-1	833	-0.12%
2023/11/01	2	49.08	0	0.00	49.05	2	906	0.22%
2023/10/30	0	0.00	1	49.95	49.95	-1	985	-0.10%
2023/10/27	3.7	50.09	0	0.00	49.95	3.7	1,016	0.36%
2023/10/26	0	0.00	1	50.70	50.40	-1	1,064	-0.09%
2023/10/23	2	49.98	0	0.00	49.95	2	1,405	0.14%
2023/10/20	3	49.62	1	50.20	49.70	2	1,431	0.14%
2023/10/18	0	0.00	1	50.60	52.50	-1	1,472	-0.07%
2023/10/13	0.6	52.40	0	0.00	52.30	0.6	1,595	0.03%
2023/10/12	1	52.70	0	0.00	52.70	1	1,692	0.06%
2023/10/05	1	51.60	0	0.00	51.70	1	2,078	0.05%
2023/10/04	0	0.00	1	52.00	51.20	-1	2,150	-0.05%
2023/10/03	8	52.34	0	0.00	52.10	8	2,184	0.37%
2023/10/02	1	52.50	0	0.00	52.80	1	2,207	0.05%
2023/09/25	1	54.00	0.4	53.40	53.50	0.6	2,290	0.03%
2023/09/21	1	52.30	3	52.50	52.60	-2	2,284	-0.09%
2023/09/14	0	0.00	1	55.50	56.50	-1	2,294	-0.04%
2023/09/13	1	55.00	0	0.00	55.00	1	2,305	0.04%
2023/09/06	11	54.94	1.1	54.83	55.20	9.9	2,851	0.35%
2023/09/05	0	0.00	1	56.90	56.90	-1	2,879	-0.03%
2023/09/01	0	0.00	5	56.76	56.70	-5	2,990	-0.17%
2023/08/31	3	56.20	8	56.66	56.30	-5	3,111	-0.16%
2023/08/30	1	56.20	0	0.00	56.30	1	3,132	0.03%
2023/08/29	1	55.80	0	0.00	55.80	1	3,139	0.03%
2023/08/28	0	0.00	0.6	55.38	55.20	-0.6	3,150	-0.02%
2023/08/25	0	0.00	1	55.70	55.70	-1	3,156	-0.03%
2023/08/24	1	56.60	1	56.30	56.40	0	3,163	0.00%
2023/08/23	2	55.75	0	0.00	55.70	2	3,176	0.06%
2023/08/22	0	0.00	0.5	56.20	55.50	-0.5	3,232	-0.02%
2023/08/18	5	55.70	5	55.40	55.40	0	3,236	0.00%
2023/08/17	1	56.00	2	54.70	56.20	-1	3,233	-0.03%
2023/08/16	1	55.20	0	0.00	55.40	1	3,232	0.03%
2023/08/15	1	54.80	0	0.00	55.10	1	3,228	0.03%
2023/08/14	1.4	54.36	0	0.00	54.30	1.4	3,226	0.04%
2023/08/11	1	56.30	2	56.15	56.30	-1	3,214	-0.03%
2023/08/10	2	56.15	1	56.30	56.10	1	3,214	0.03%
2023/08/09	1	57.20	1.1	57.32	57.10	-0.1	3,175	0.00%
2023/08/08	0	0.00	1	57.40	57.40	-1	3,159	-0.03%
2023/08/07	5	57.42	1	58.00	58.10	4	3,147	0.13%
2023/08/04	8.2	58.62	5	58.46	58.30	3.2	3,099	0.10%
2023/08/02	5	59.96	3	60.40	59.80	2	3,046	0.07%
2023/08/01	1	61.90	1	60.70	60.70	0	3,018	0.00%
2023/07/31	1	63.30	0	0.00	61.00	1	2,987	0.03%
2023/07/28	7	62.71	2	62.50	62.50	5	2,941	0.17%
2023/07/27	8	63.51	4.3	63.63	63.50	3.7	2,880	0.13%
2023/07/26	3	62.17	6	62.80	62.50	-3	2,717	-0.11%
2023/07/25	2	60.15	6	60.98	61.60	-4	2,619	-0.15%
2023/07/24	14	59.99	11	60.83	59.60	3	2,601	0.12%
2023/07/21	15	61.50	1	61.10	61.70	14	2,578	0.54%
2023/07/19	2	62.60	4	61.15	61.50	-2	2,567	-0.08%
2023/07/18	7	61.69	8	61.40	61.10	-1	2,588	-0.04%
2023/07/17	3.1	63.66	3	63.20	63.70	0.1	2,528	0.00%
2023/07/14	4	63.20	19.5	63.85	64.60	-15.5	2,461	-0.63%
2023/07/13	9	62.82	8.4	63.03	61.50	0.6	2,316	0.02%
2023/07/12	4	62.50	3	62.77	62.30	1	2,218	0.05%
2023/07/11	1	62.40	5	62.26	62.30	-4	2,204	-0.18%
2023/07/10	0	0.00	1	62.00	60.70	-1	2,166	-0.05%
2023/07/07	1	61.20	4	60.95	61.00	-3	2,183	-0.14%
2023/07/06	0	0.00	0.2	60.51	60.50	-0.2	2,212	-0.01%
2023/07/05	5	61.22	0	0.00	60.60	5	2,375	0.21%
2023/07/04	1	62.40	1	62.10	62.10	0	2,629	0.00%
2023/07/03	1	60.80	1.2	61.23	61.40	-0.2	2,750	-0.01%
2023/06/27	1	60.29	1	59.60	59.50	0	3,000	0.00%
2023/06/26	2	60.30	2	60.45	60.30	0	3,026	0.00%
2023/06/21	1	61.40	2	61.45	61.60	-1	3,012	-0.03%
2023/06/20	0	0.00	1	61.50	61.40	-1	3,038	-0.03%
2023/06/19	3	61.93	1	61.80	61.80	2	3,077	0.07%
2023/06/16	7.2	63.70	8	63.20	62.70	-0.8	3,065	-0.03%
2023/06/15	6	63.92	5	64.28	63.60	1	3,029	0.03%
2023/06/14	4.3	62.73	11	62.46	62.60	-6.7	2,849	-0.24%
2023/06/13	13	62.51	21.1	63.16	63.10	-8.1	2,779	-0.29%
2023/06/12	4	60.55	0	0.00	60.20	4	2,573	0.16%
2023/06/09	1	61.40	3	61.53	61.40	-2	2,556	-0.08%
2023/06/08	4	60.33	3	60.50	59.90	1	2,505	0.04%
2023/06/07	1	61.00	2	61.55	61.70	-1	2,473	-0.04%
2023/06/06	9	62.42	7.3	62.24	61.30	1.7	2,440	0.07%
2023/06/05	1	61.10	0	0.00	60.70	1	2,352	0.04%
2023/06/02	2	60.10	0.5	60.30	60.30	1.5	2,353	0.06%
2023/06/01	13.3	59.72	0	0.00	60.20	13.3	2,355	0.56%
2023/05/31	0	0.00	6	59.48	59.70	-6	2,353	-0.25%
2023/05/30	1	59.00	0	0.00	58.90	1	2,352	0.04%
2023/05/29	1	59.90	1	59.60	59.90	0	2,370	0.00%
2023/05/26	1	60.10	1	59.30	58.70	0	2,372	0.00%
2023/05/25	2	58.60	0	0.00	58.70	2	2,320	0.09%
2023/05/24	2	57.80	2.1	57.63	57.80	-0.1	2,329	-0.01%
2023/05/23	0	0.00	1.6	58.00	57.70	-1.6	2,344	-0.07%
2023/05/22	0	0.00	1	57.80	57.70	-1	2,352	-0.04%
2023/05/19	1	58.00	1	57.50	57.50	0	2,359	0.00%
2023/05/18	1.3	57.95	1	58.10	57.60	0.3	2,382	0.01%
2023/05/17	2	57.50	1	57.50	57.50	1	2,400	0.04%
2023/05/15	1	56.60	0	0.00	56.40	1	2,397	0.04%
2023/05/12	1	56.50	0	0.00	56.50	1	2,416	0.04%
2023/05/11	0	0.00	3	56.43	55.90	-3	2,433	-0.12%
2023/05/10	1	56.80	0	0.00	57.20	1	2,446	0.04%
2023/05/08	1	58.40	0	0.00	57.70	1	2,472	0.04%
2023/05/05	0.1	57.90	0	0.00	57.90	0.1	2,495	0.01%
2023/05/04	0.1	57.60	0	0.00	57.50	0.1	2,539	0.00%
2023/04/28	1	57.40	0	0.00	57.30	1	2,637	0.04%
2023/04/27	0.2	56.60	0	0.00	56.60	0.2	2,637	0.01%
2023/04/25	0	0.00	2	56.20	56.40	-2	2,683	-0.07%
2023/04/24	1	58.00	0.2	58.00	57.90	0.8	2,671	0.03%
2023/04/21	7	59.56	8.3	59.03	57.90	-1.3	2,680	-0.05%
2023/04/20	1.4	59.24	2	59.05	58.60	-0.6	2,732	-0.02%
2023/04/19	0	0.00	2	60.55	59.70	-2	2,712	-0.07%
2023/04/18	2	61.30	5	60.68	60.50	-3	2,694	-0.11%
2023/04/17	1.3	61.78	0.4	62.00	61.70	0.8	2,686	0.03%
2023/04/14	2.2	61.20	1	61.70	62.20	1.2	2,659	0.04%
2023/04/12	2	61.95	11	62.12	62.40	-9	2,608	-0.35%
2023/04/11	1	63.10	2	62.80	62.70	-1	2,567	-0.04%
2023/04/10	11	63.59	7	63.23	63.10	4	2,529	0.16%
2023/04/07	14.2	63.89	19	63.91	64.10	-4.8	2,376	-0.20%
2023/04/06	18	61.73	6	62.23	62.30	12	2,106	0.57%
2023/03/31	3	61.03	7	61.14	61.80	-4	1,966	-0.20%
2023/03/30	1	59.00	8	59.66	60.00	-7	1,858	-0.38%
2023/03/29	1	57.30	6	58.02	57.40	-5	1,836	-0.27%
2023/03/28	3	58.43	3	58.47	58.30	0	1,901	0.00%
2023/03/27	1	59.70	5.2	60.00	59.60	-4.2	1,920	-0.22%
2023/03/23	1	59.60	4	59.43	59.50	-3	2,065	-0.15%
2023/03/22	5	59.38	0.1	59.40	59.20	4.9	2,227	0.22%
2023/03/20	3	58.83	4	58.65	58.50	-1	2,330	-0.04%
2023/03/17	3.1	58.50	4	58.08	58.00	-0.9	2,435	-0.04%
2023/03/16	3	57.20	0	0.00	56.70	3	2,529	0.12%
2023/03/15	6	58.05	0	0.00	57.80	6	2,675	0.22%
2023/03/13	1	57.20	1	56.30	57.60	0	3,461	0.00%
2023/03/10	2	57.40	2	57.75	56.80	0	3,538	0.00%
2023/03/09	4	58.73	2	58.65	58.30	2	3,614	0.06%
2023/03/08	0	0.00	2	59.05	59.10	-2	3,615	-0.06%
2023/03/07	4	58.15	0	0.00	58.20	4	3,604	0.11%
2023/03/03	0	0.00	10	56.80	56.80	-10	3,615	-0.28%
2023/03/01	1	55.70	0	0.00	55.90	1	3,659	0.03%
2023/02/24	1	57.00	0	0.00	56.60	1	3,676	0.03%
2023/02/23	0	0.00	1	57.50	57.50	-1	3,691	-0.03%
2023/02/22	2	57.30	1	57.20	57.30	1	3,782	0.03%
2023/02/21	1	58.60	2	58.45	58.60	-1	3,924	-0.03%
2023/02/17	0	0.00	1	57.30	57.20	-1	4,359	-0.02%
2023/02/16	2	57.70	1	56.70	57.80	1	4,429	0.02%
2023/02/15	1	57.20	3	57.70	57.10	-2	4,540	-0.04%
2023/02/13	1	58.50	1	58.80	58.50	0	4,601	0.00%
2023/02/09	4	59.73	10	59.64	59.40	-6	4,749	-0.13%
2023/02/08	1	59.90	0	0.00	60.10	1	4,798	0.02%
2023/02/03	3	60.53	2	60.15	59.50	1	4,834	0.02%
2023/02/02	4	60.38	14	60.56	60.40	-10	4,846	-0.21%
2023/02/01	1	60.10	3	60.10	59.60	-2	4,895	-0.04%
2023/01/31	2	58.90	3	59.03	59.10	-1	4,984	-0.02%
2023/01/30	4	58.48	2	58.50	58.80	2	5,037	0.04%
2023/01/13	7	58.07	8	58.18	57.20	-1	5,306	-0.02%
2023/01/12	13	57.48	2	58.10	57.30	11	5,512	0.20%
2023/01/11	4	58.30	1	58.70	57.80	3	5,721	0.05%
2023/01/10	6	58.42	2	58.20	58.00	4	5,901	0.07%
2023/01/09	1	56.70	0	0.00	57.10	1	5,844	0.02%
2023/01/06	1	56.10	1	56.50	56.30	0	5,879	0.00%
2023/01/05	2	57.95	1	56.30	56.20	1	5,933	0.02%
2023/01/03	1	56.80	1	56.60	57.00	0	6,006	0.00%
2022/12/30	3	56.77	0	0.00	56.30	3	6,038	0.05%
2022/12/29	0	0.00	1	55.70	56.20	-1	6,080	-0.02%
2022/12/28	2	56.95	0	0.00	56.20	2	6,134	0.03%
2022/12/27	0	0.00	1	58.10	58.10	-1	6,145	-0.02%
2022/12/22	10	60.30	8	59.38	59.20	2	6,195	0.03%
2022/12/21	14	59.04	4	58.90	58.90	10	6,212	0.16%
2022/12/20	2	59.40	0	0.00	58.60	2	6,247	0.03%
2022/12/16	2	60.40	12	60.62	60.80	-10	6,246	-0.16%
2022/12/15	4	62.23	2	62.40	61.80	2	6,224	0.03%
2022/12/14	16	62.17	23	62.49	62.90	-7	6,129	-0.11%
2022/12/13	4	61.23	16	61.66	61.10	-12	5,947	-0.20%
2022/12/12	2	59.50	3	59.83	60.00	-1	5,833	-0.02%
2022/12/09	4	60.75	5.1	60.59	60.20	-1.1	5,812	-0.02%
2022/12/08	7	59.26	11	59.85	59.30	-4	5,715	-0.07%
2022/12/07	40	60.46	54	60.67	58.20	-14	5,637	-0.25%
2022/12/06	69	63.08	33	61.95	61.30	36	5,547	0.65%
2022/12/05	62	61.39	107.6	61.50	63.90	-45.6	5,209	-0.88%	大賣/
2022/12/02	44	58.14	9	57.89	58.10	35	4,856	0.72%
2022/12/01	4	57.20	14	56.56	56.50	-10	4,871	-0.21%
2022/11/30	2	55.30	0	0.00	55.80	2	4,902	0.04%
2022/11/29	1	55.10	1	54.00	55.20	0	4,936	0.00%
2022/11/28	2	53.60	0	0.00	54.00	2	4,952	0.04%
2022/11/25	0	0.00	1	54.50	54.10	-1	4,984	-0.02%
2022/11/24	1	54.90	1.5	54.56	54.90	-0.5	5,065	-0.01%
2022/11/23	3	54.83	2	54.90	54.40	1	5,081	0.02%
2022/11/22	2	54.30	0.3	54.50	54.50	1.8	5,155	0.03%
2022/11/21	0	0.00	4	55.50	55.50	-4	5,267	-0.08%
2022/11/18	6	57.08	15	58.25	56.70	-9	5,452	-0.17%
2022/11/17	21	58.66	25	58.79	58.50	-4	5,424	-0.07%
2022/11/16	38	57.72	27	58.20	58.20	11	5,389	0.20%
2022/11/15	15.3	57.07	4	57.25	57.10	11.3	5,330	0.21%
2022/11/14	8	55.30	4	55.40	55.60	4	5,891	0.07%
2022/11/11	13	54.50	4	54.03	54.50	9	6,061	0.15%
2022/11/10	0	0.00	3	52.70	52.40	-3	6,202	-0.05%
2022/11/09	1	53.30	12	53.38	53.10	-11	6,539	-0.17%
2022/11/08	1	53.20	12	52.20	52.30	-11	6,793	-0.16%
2022/11/07	2	52.90	3	52.40	52.60	-1	6,850	-0.01%
2022/11/04	1	51.60	2	52.45	52.60	-1	6,993	-0.01%
2022/11/03	2	51.45	1	51.60	51.60	1	7,095	0.01%
2022/11/02	2	50.90	0	0.00	51.30	2	7,254	0.03%
2022/10/31	1	50.20	6	50.23	49.80	-5	8,098	-0.06%
2022/10/28	5	50.49	13	50.55	49.50	-8	8,474	-0.09%
2022/10/27	18	52.38	21	52.62	52.50	-3	8,667	-0.03%
2022/10/26	12	51.13	9.2	51.53	51.40	2.8	8,628	0.03%
2022/10/25	28	51.71	30	51.80	51.10	-2	8,636	-0.02%
2022/10/24	21	51.27	12.2	51.49	50.80	8.8	8,559	0.10%
2022/10/21	6	50.37	0	0.00	50.10	6	8,563	0.07%
2022/10/20	35	51.80	5	51.16	50.80	30	8,566	0.35%
2022/10/19	12	50.95	14	51.39	51.60	-2	8,356	-0.02%
2022/10/18	6	49.63	6	49.60	49.90	0	8,178	0.00%
2022/10/17	0	0.00	0.1	47.85	48.40	-0.1	8,043	0.00%
2022/10/14	1.2	48.60	4	48.78	48.95	-2.9	8,153	-0.03%
2022/10/13	4	47.59	9	48.53	46.60	-5	8,311	-0.06%
2022/10/12	5	50.00	5	50.03	50.10	0	8,592	0.00%
2022/10/11	0.1	50.80	3	50.30	50.10	-2.9	8,908	-0.03%
2022/10/07	2	54.00	3	54.17	53.40	-1	9,404	-0.01%
2022/10/06	10	55.23	3	55.13	55.30	7	9,586	0.07%
2022/10/05	2.6	55.82	22	55.03	54.20	-19.4	9,688	-0.20%
2022/10/04	1	54.40	0	0.00	55.20	1	9,708	0.01%
2022/09/30	19	51.10	1	53.80	54.40	18	9,874	0.18%
2022/09/29	2	54.35	5	53.76	53.60	-3	9,945	-0.03%
2022/09/28	3	54.73	3	54.20	52.70	0	10,045	0.00%
2022/09/27	5	56.32	3	56.03	56.30	2	10,060	0.02%
2022/09/26	12	57.63	5.1	56.60	56.20	7	10,088	0.07%
2022/09/23	2	60.20	1	62.20	60.30	1	10,192	0.01%
2022/09/22	11	62.44	7	61.94	62.20	4	10,330	0.04%
2022/09/21	1	62.90	3	62.23	62.20	-2	10,641	-0.02%
2022/09/20	1	64.30	0	0.00	64.30	1	11,062	0.01%
2022/09/19	0	0.00	1	63.30	63.30	-1	11,353	-0.01%
2022/09/16	3	64.07	0.1	64.20	63.90	2.9	11,420	0.03%
2022/09/15	3	65.43	1	65.60	65.00	2	11,493	0.02%
2022/09/14	2	65.00	1	65.40	65.80	1	11,567	0.01%
2022/09/13	3	67.53	4.1	67.40	66.80	-1.1	11,650	-0.01%
2022/09/12	7.1	66.27	3	66.23	66.30	4.1	11,760	0.03%
2022/09/08	44	64.27	42	64.26	64.30	2	11,899	0.02%
2022/09/07	3	63.70	9	64.37	63.20	-6	12,438	-0.05%
2022/09/06	13	67.77	9	66.90	65.70	4	12,510	0.03%
2022/09/05	0	0.00	0.1	66.90	66.80	-0.1	12,612	0.00%
2022/09/02	1	68.50	0	68.50	68.50	1	12,673	0.01%
2022/09/01	0	0.00	4	69.55	68.30	-4	12,811	-0.03%
2022/08/31	4	69.58	3.1	69.95	70.20	0.9	13,111	0.01%
2022/08/30	2	69.90	2.1	70.38	70.00	-0.1	13,538	0.00%
2022/08/29	5	69.74	3	69.73	69.60	2	13,890	0.01%
2022/08/26	3	72.93	3.4	73.50	72.20	-0.4	13,913	0.00%
2022/08/25	12	71.99	12	72.82	72.20	0	13,962	0.00%
2022/08/24	1	71.20	1	70.20	70.90	0	13,922	0.00%
2022/08/23	2	69.80	3	70.00	70.60	-1	14,184	-0.01%
2022/08/22	4	70.70	12	70.71	70.20	-8	14,231	-0.06%
2022/08/19	47.1	74.17	48	74.38	71.30	-1	14,504	-0.01%
2022/08/18	13	71.04	23	72.02	72.50	-10	14,848	-0.07%
2022/08/17	20	69.83	13	70.24	69.40	7	14,996	0.05%
2022/08/16	19	72.83	39	72.53	72.50	-20	14,797	-0.14%
2022/08/15	24	71.30	25	70.02	69.80	-1	14,531	-0.01%
2022/08/12	8	69.24	8	68.98	68.60	0	14,503	0.00%
2022/08/11	12	68.38	13	68.53	68.60	-1	14,578	-0.01%
2022/08/10	5.5	66.88	8	65.96	65.80	-2.5	14,445	-0.02%
2022/08/09	11	69.48	9	68.84	68.30	2	14,327	0.01%
2022/08/08	45	67.35	47	68.55	69.40	-2	14,183	-0.01%
2022/08/05	30.5	67.80	22	67.49	68.00	8.5	13,670	0.06%
2022/08/04	26	66.51	33.4	66.56	66.70	-7.4	13,321	-0.06%
2022/08/03	21.4	64.32	13	64.11	63.40	8.4	12,921	0.06%
2022/08/02	6	63.77	10	64.29	65.20	-4	12,660	-0.03%
2022/08/01	3	65.30	6	64.88	65.20	-3	12,582	-0.02%
2022/07/29	0	0.00	2	63.85	63.70	-2	12,519	-0.02%
2022/07/28	6	63.93	1	65.20	63.40	5	12,481	0.04%
2022/07/27	6	63.78	5	64.02	64.70	1	12,393	0.01%
2022/07/26	4	63.95	7	63.76	63.60	-3	12,340	-0.02%
2022/07/25	1	65.10	2	65.20	65.00	-1	12,336	-0.01%
2022/07/22	4	65.15	0	0.00	64.80	4	12,319	0.03%
2022/07/21	6	64.68	1	64.70	64.50	5	12,297	0.04%
2022/07/20	8.2	68.87	16	69.04	67.70	-7.8	12,165	-0.06%
2022/07/19	21	71.16	16.3	69.69	68.20	4.7	12,041	0.04%
2022/07/18	32	74.06	21	73.52	73.10	11	11,810	0.09%
2022/07/15	24	69.52	21.2	71.54	73.10	2.8	11,576	0.02%
2022/07/14	30	64.45	30	64.96	66.50	0	11,220	0.00%
2022/07/13	14	63.03	14	62.84	63.20	0	11,038	0.00%
2022/07/12	2.5	59.37	4	58.70	59.40	-1.5	10,898	-0.01%
2022/07/11	9	58.73	14	58.93	59.40	-5	10,872	-0.05%
2022/07/08	5	56.88	3	55.93	56.30	2	10,833	0.02%
2022/07/07	5	55.34	7	54.69	55.60	-2	10,796	-0.02%
2022/07/06	8	57.23	3	55.23	53.90	5	10,715	0.05%
2022/07/05	2	58.45	1	57.70	58.40	1	10,618	0.01%
2022/07/04	4	57.73	28	58.60	56.80	-24	10,582	-0.23%
2022/07/01	14	62.28	25.3	61.82	59.40	-11.3	10,631	-0.11%
2022/06/30	14	64.48	11	64.99	63.30	3	10,584	0.03%
2022/06/29	46	67.02	31	69.00	66.50	15	10,453	0.14%
2022/06/28	55.3	70.65	58	70.18	71.40	-2.7	10,183	-0.03%
2022/06/27	41	66.68	27	68.39	69.90	14	9,902	0.14%
2022/06/24	5	65.10	4	64.75	63.60	1	9,732	0.01%
2022/06/23	3	63.33	3	63.10	63.10	0	9,877	0.00%
2022/06/22	6	63.72	10	64.23	62.00	-4	10,135	-0.04%
2022/06/21	11	63.22	6	62.02	64.40	5	10,441	0.05%
2022/06/20	2	62.75	8	64.43	61.60	-6	10,524	-0.06%
2022/06/17	14	64.46	9.2	65.57	65.80	4.8	10,362	0.05%
2022/06/16	23.2	69.26	22	68.14	64.30	1.2	10,177	0.01%
2022/06/15	18	67.63	27	67.91	67.00	-9	9,586	-0.09%
2022/06/14	6	65.75	17.2	64.42	67.60	-11.2	9,460	-0.12%
2022/06/13	13	65.17	7	64.91	65.10	6	9,228	0.07%
2022/06/10	8	67.15	11	67.49	67.10	-3	9,109	-0.03%
2022/06/09	14.3	67.04	23.4	67.04	68.40	-9.1	8,926	-0.10%
2022/06/08	42	66.54	24.5	65.96	66.00	17.5	8,562	0.20%
2022/06/07	10	65.16	21	64.83	65.50	-11	8,035	-0.14%
2022/06/06	3	61.33	3	61.73	61.20	0	7,640	0.00%
2022/06/02	10	63.90	10	63.75	63.70	0	7,519	0.00%
2022/06/01	16	62.67	13	62.53	63.10	3	7,329	0.04%
2022/05/31	20	63.16	17	61.95	61.60	3	7,145	0.04%
2022/05/30	4	64.32	7	64.06	63.70	-3	6,817	-0.04%
2022/05/27	138.5	65.08	130	64.20	64.60	8.5	6,655	0.13%	大買/大賣/
2022/05/26	88	67.54	95.9	67.04	65.30	-7.9	6,233	-0.13%
2022/05/25	9	63.81	40	64.54	66.20	-31	5,104	-0.61%
2022/05/24	3	60.67	3	60.77	60.20	0	4,716	0.00%
2022/05/23	13	61.26	2	61.30	60.70	11	4,638	0.24%
2022/05/20	6	61.35	14	60.01	60.50	-8	4,546	-0.18%
2022/05/19	7	58.94	17	58.56	60.10	-10	4,270	-0.23%
2022/05/18	10	56.50	1	57.10	57.70	9	4,055	0.22%
2022/05/17	0	0.00	2	54.95	56.10	-2	4,013	-0.05%
2022/05/16	7	54.37	4.5	54.25	53.70	2.5	4,025	0.06%
2022/05/12	1	51.70	0	0.00	51.50	1	3,966	0.03%
2022/05/10	0	0.00	1	53.00	53.00	-1	3,966	-0.03%
2022/05/03	0	0.00	1	55.70	55.40	-1	3,900	-0.03%
2022/04/29	2	55.90	2	55.80	55.50	0	3,892	0.00%
2022/04/27	0	0.00	3	51.80	52.60	-3	3,823	-0.08%
2022/04/25	1	54.00	0	0.00	53.70	1	3,763	0.03%
2022/04/22	10	59.95	35	59.02	58.60	-25	3,698	-0.68%
2022/04/21	27	59.98	4	60.43	60.30	23	3,602	0.64%
2022/04/20	6	58.98	3	59.17	59.20	3	3,473	0.09%
2022/04/19	1	55.60	5	56.24	56.40	-4	3,318	-0.12%
2022/04/18	2	54.90	5	55.00	54.80	-3	3,298	-0.09%
2022/04/15	4	55.40	9	55.78	55.50	-5	3,293	-0.15%
2022/04/14	12	57.22	8	57.45	57.80	4	3,281	0.12%
2022/04/13	4	56.35	15	56.00	56.10	-11	3,256	-0.34%
2022/04/12	0	0.00	4	55.33	55.00	-4	3,275	-0.12%
2022/04/11	3	55.67	5	55.60	56.10	-2	3,313	-0.06%
2022/04/08	18	57.05	18	57.46	57.50	0	3,435	0.00%
2022/04/07	26	57.72	37	57.14	55.90	-11	3,987	-0.28%
2022/04/06	28	60.57	22	60.60	60.80	6	4,099	0.15%
2022/04/01	11	58.72	3	58.10	59.00	8	4,078	0.20%
2022/03/31	1	58.50	1	58.70	58.90	0	4,056	0.00%
2022/03/30	8	60.31	5	60.24	59.80	3	3,981	0.08%
2022/03/29	2	58.90	11	59.36	59.30	-9	3,792	-0.24%
2022/03/28	18	60.31	11.1	60.31	60.70	6.9	3,654	0.19%
2022/03/25	23	61.43	25	60.64	59.50	-2	3,423	-0.06%
2022/03/24	14	59.00	17.5	59.71	59.90	-3.5	3,069	-0.11%
2022/03/23	2	56.00	5.1	57.01	57.60	-3.1	2,659	-0.12%
2022/03/21	1	51.60	0	0.00	51.90	1	2,441	0.04%
2022/03/18	2	51.70	8	51.80	51.70	-6	2,443	-0.25%
2022/03/17	0	0.00	2	51.80	51.80	-2	2,442	-0.08%
2022/03/15	0	0.00	2	49.50	49.00	-2	2,392	-0.08%
2022/03/11	1	49.40	0	0.00	49.40	1	2,391	0.04%
2022/03/09	0	0.00	1	49.10	48.65	-1	2,385	-0.04%
2022/03/08	7	48.94	0	0.00	48.10	7	2,389	0.29%
2022/03/07	1	49.00	3	49.50	49.05	-2	2,382	-0.08%
2022/03/04	1	50.80	0	0.00	50.70	1	2,372	0.04%
2022/03/02	0	51.30	0	0.00	51.20	0	2,384	0.00%
2022/03/01	4	51.60	5.2	51.50	51.50	-1.2	2,372	-0.05%
2022/02/24	2	49.63	0	0.00	49.60	2	2,376	0.08%
2022/02/23	1	50.90	1	50.90	51.20	0	2,375	0.00%
2022/02/22	1.2	50.58	12	50.63	50.40	-10.8	2,381	-0.45%
2022/02/18	4	52.05	0.2	52.15	52.30	3.8	2,385	0.16%
2022/02/17	4	52.93	1	53.90	52.20	3	2,387	0.13%
2022/02/16	5	53.58	9.4	53.49	53.30	-4.4	2,361	-0.19%
2022/02/14	0.2	50.90	0	0.00	50.30	0.2	2,305	0.01%
2022/02/11	2	52.00	0	0.00	52.00	2	2,306	0.09%
2022/02/10	8.2	53.43	0	0.00	52.80	8.2	2,309	0.36%
2022/02/09	2	52.85	1	53.00	53.20	1	2,290	0.04%
2022/02/08	0	0.00	1	50.80	50.50	-1	2,252	-0.04%
2022/01/25	1	48.85	1	50.80	48.85	0	2,276	0.00%
2022/01/24	1	49.75	4	48.63	49.90	-3	2,283	-0.13%
2022/01/20	1	51.30	1	51.20	51.80	0	2,271	0.00%
2022/01/19	0	0.00	0.1	50.70	51.30	-0.1	2,265	0.00%
2022/01/18	2	51.50	0	0.00	51.30	2	2,263	0.09%
2022/01/17	0.1	52.00	0	0.00	51.70	0.1	2,262	0.00%
2022/01/12	4	51.90	9	52.10	51.50	-5	2,225	-0.22%
2022/01/10	1	53.30	1	52.50	53.10	0	2,165	0.00%
2022/01/07	0	0.00	4	53.85	52.10	-4	2,149	-0.19%
2022/01/06	8	55.20	5	55.04	54.50	3	2,090	0.14%
2022/01/05	3	55.17	6	55.47	54.60	-3	2,008	-0.15%
2022/01/04	3.4	56.57	1	55.60	55.60	2.4	1,945	0.12%
2022/01/03	9	58.53	7.1	58.49	57.40	1.9	1,873	0.10%
2021/12/30	69.4	59.77	65	60.29	58.30	4.4	1,699	0.26%
2021/12/29	22.5	56.07	18.2	55.22	57.80	4.3	1,093	0.40%
2021/12/28	1	52.70	2	52.45	52.60	-1	826	-0.12%
2021/12/27	5	51.06	0	0.00	50.90	5	727	0.69%
2021/12/09	0.1	50.50	1	50.10	49.70	-1	793	-0.12%
2021/12/07	1	50.00	0	0.00	50.00	1	808	0.12%
2021/11/29	0	0.00	1	47.60	49.25	-1	1,384	-0.07%
2021/11/25	3	51.57	0	0.00	50.90	3	1,429	0.21%
2021/11/24	0	0.00	1	51.10	51.40	-1	1,473	-0.07%
2021/11/23	1	51.70	0	0.00	50.50	1	1,488	0.07%
2021/11/22	0	0.00	1	52.70	52.70	-1	1,536	-0.07%
2021/11/19	0	0.00	0.1	52.50	52.10	-0.1	1,595	0.00%
2021/11/17	0	0.00	2	52.70	52.70	-2	1,597	-0.13%
2021/11/16	2	51.70	1	52.00	51.50	1	1,589	0.06%
2021/11/12	2	51.35	1	50.60	51.00	1	1,577	0.06%
2021/11/11	0	0.00	1	50.90	50.60	-1	1,585	-0.06%
2021/11/10	1	51.20	0	0.00	51.20	1	1,594	0.06%
2021/11/09	1	50.70	0	0.00	50.70	1	1,605	0.06%
2021/11/08	1	50.00	0	0.00	50.00	1	1,608	0.06%
2021/11/05	0	0.00	1	50.50	50.60	-1	1,629	-0.06%
2021/11/04	0	0.00	3	50.90	50.50	-3	1,642	-0.18%
2021/11/02	0	0.00	1	50.60	49.00	-1	1,768	-0.06%
2021/11/01	1	49.90	0.1	50.30	50.20	0.9	1,807	0.05%
2021/10/26	1	48.25	0	0.00	48.15	1	1,984	0.05%
2021/10/25	0	0.00	1	48.50	48.75	-1	2,018	-0.05%
2021/10/21	1	49.05	0	0.00	46.70	1	2,079	0.05%
2021/10/19	18	47.50	18	48.04	48.00	0	2,398	0.00%
2021/10/18	1	47.40	0	0.00	47.45	1	2,513	0.04%
2021/10/14	1	45.35	0	0.00	45.50	1	2,548	0.04%
2021/10/13	2	45.03	0	0.00	45.20	2	2,605	0.08%
2021/10/12	0	0.00	1	45.60	45.60	-1	2,613	-0.04%
2021/10/08	0	0.00	0.3	47.60	47.15	-0.3	2,623	-0.01%
2021/10/07	1	46.10	0	0.00	47.30	1	2,639	0.04%
2021/10/06	1	45.75	2	46.75	45.75	-1	2,669	-0.04%
2021/10/05	3	44.83	0.1	45.48	46.90	2.9	2,685	0.11%
2021/10/04	2	46.95	3	46.33	45.90	-1	2,696	-0.04%
2021/10/01	0	0.00	3	48.98	48.00	-3	2,723	-0.11%
2021/09/30	2	49.85	2	49.98	50.00	0	2,810	0.00%
2021/09/29	0	0.00	1	50.40	49.75	-1	2,881	-0.03%
2021/09/27	0	0.00	1	50.70	50.80	-1	2,918	-0.03%
2021/09/24	2	51.35	5	51.52	51.20	-3	2,921	-0.10%
2021/09/23	1	51.20	0	0.00	51.20	1	2,926	0.03%
2021/09/17	1	50.60	1	51.20	51.20	0	2,914	0.00%
2021/09/16	1	50.40	0	0.00	50.50	1	2,913	0.03%
2021/09/15	0	0.00	1	50.50	50.90	-1	2,911	-0.03%
2021/09/13	0	0.00	1	51.80	51.20	-1	2,899	-0.03%
2021/09/09	2	52.20	2.1	51.86	51.60	-0.1	2,884	0.00%
2021/09/08	3.1	52.18	3	51.67	50.90	0.1	2,858	0.00%
2021/09/07	4	53.55	1	53.50	54.20	3	2,807	0.11%
2021/09/06	12	57.28	7	54.71	55.30	5	2,749	0.18%
2021/09/03	13	56.41	25	56.94	57.50	-12	2,570	-0.47%
2021/09/02	12	53.83	3	52.80	52.30	9	2,345	0.38%
2021/09/01	3	55.90	4	56.03	56.40	-1	2,292	-0.04%
2021/08/31	6	55.73	3	54.50	55.60	3	2,248	0.13%
2021/08/30	5	54.88	4	55.80	55.60	1	2,223	0.04%
2021/08/27	3	55.30	1	53.90	53.70	2	2,174	0.09%
2021/08/26	1	53.30	2	54.05	54.50	-1	2,144	-0.05%
2021/08/25	7	52.73	11	54.72	54.90	-4	2,079	-0.19%
2021/08/23	0	0.00	1	49.26	50.20	-1	2,001	-0.05%
2021/08/20	4	48.36	3	48.32	48.40	1	1,993	0.05%
2021/08/19	3	49.32	2	49.63	49.00	1	1,980	0.05%
2021/08/18	1	50.20	1	50.00	50.40	0	1,972	0.00%
2021/08/17	1	49.00	0	0.00	48.30	1	1,963	0.05%
2021/08/16	3	50.63	3	50.97	50.90	0	1,946	0.00%
2021/08/13	1	51.20	3	53.00	51.10	-2	1,936	-0.10%
2021/08/12	0	0.00	49	52.52	53.70	-49	1,918	-2.55%
2021/08/11	14	52.94	1	54.70	52.70	13	1,911	0.68%
2021/08/10	2	53.80	2	54.70	54.10	0	1,895	0.00%
2021/08/09	2	56.60	7	56.63	55.30	-5	1,899	-0.26%
2021/08/06	22	58.30	12	57.29	57.30	10	1,863	0.54%
2021/08/05	3	56.63	2	57.00	57.10	1	1,769	0.06%
2021/08/04	32	56.97	12	54.78	57.00	20	1,742	1.15%
2021/08/03	13.1	53.29	4	53.40	53.80	9.1	1,617	0.56%
2021/08/02	1	50.40	0	0.00	50.70	1	1,588	0.06%
2021/07/30	0	0.00	1	50.30	50.50	-1	1,588	-0.06%
2021/07/29	2	49.90	0	0.00	50.10	2	1,579	0.13%
2021/07/28	4	50.23	6	51.95	50.10	-2	1,547	-0.13%
2021/07/27	3.2	53.84	5	52.74	52.30	-1.8	1,538	-0.12%
2021/07/26	3	55.30	6	55.45	55.00	-3	1,507	-0.20%
2021/07/23	16.3	57.87	23	58.53	56.00	-6.8	1,465	-0.46%
2021/07/22	6	56.75	4	55.75	57.80	2	1,189	0.17%
2021/07/21	1	52.00	1	51.70	52.60	0	1,085	0.00%
2021/07/20	7	53.00	8	52.45	52.40	-1	1,076	-0.09%
2021/07/19	12	53.68	2	52.90	54.50	10	1,054	0.95%
2021/07/15	1	51.50	1	52.00	52.10	0	1,018	0.00%
2021/07/14	3	52.47	0	0.00	52.50	3	1,020	0.29%
2021/07/13	6	53.23	2	52.95	52.30	4	1,014	0.39%
2021/07/12	2	53.10	27	52.97	52.50	-25	984	-2.54%
2021/07/09	1	52.00	1	52.50	51.90	0	967	0.00%
2021/07/08	8	53.83	7	52.90	53.30	1	973	0.10%
2021/07/07	26	54.37	31	53.02	53.00	-5	944	-0.53%
2021/07/06	0	0.00	1	52.00	51.10	-1	852	-0.12%
2021/07/05	0	0.00	1	50.90	50.90	-1	794	-0.13%
2021/06/30	0	0.00	2	48.15	46.85	-2	874	-0.23%
2021/06/29	0	0.00	5	48.20	47.65	-5	862	-0.58%
2021/06/28	0	0.00	1	47.20	47.10	-1	857	-0.12%
2021/06/24	0	0.00	0	47.01	47.90	0	862	0.00%
2021/06/23	5	46.70	0	0.00	46.80	5	852	0.59%
2021/06/22	0	45.25	0	0.00	45.05	0	853	0.00%
2021/06/21	0	46.55	1.2	45.96	45.65	-1.2	855	-0.14%
2021/06/18	5.2	46.78	0	0.00	46.65	5.2	867	0.60%
2021/06/17	0	0.00	5	46.12	46.65	-5	871	-0.57%
2021/06/02	0	0.00	0	47.70	46.65	0	1,078	0.00%
2021/06/01	0	0.00	1	47.20	47.50	-1	1,083	-0.09%
2021/05/31	1	46.30	1	46.60	46.50	0	1,087	0.00%
2021/05/28	1	45.90	0	0.00	46.05	1	1,093	0.09%
2021/05/24	0	0.00	1	44.15	44.35	-1	1,161	-0.09%
2021/05/19	1	42.00	2	43.05	43.10	-1	1,223	-0.08%
2021/05/18	1	39.80	2	40.90	41.80	-1	1,232	-0.08%
2021/05/17	5	38.50	0	0.00	38.00	5	1,242	0.40%
2021/05/14	2	42.60	2	43.88	42.00	0	1,227	0.00%
2021/05/12	5	43.16	0	44.30	43.20	5	1,241	0.40%
2021/05/11	2	47.50	0	0.00	46.75	2	1,225	0.16%
2021/05/10	0	50.80	1	50.60	50.70	-1	1,226	-0.08%
2021/05/06	0	0.00	1	47.45	46.20	-1	1,232	-0.08%
2021/05/05	1	47.40	0	0.00	47.15	1	1,235	0.08%
2021/05/04	2	45.70	0	0.00	47.40	2	1,245	0.16%
2021/05/03	4	50.00	6	49.60	49.50	-2	1,242	-0.16%
2021/04/29	3	51.57	0	0.00	51.50	3	1,248	0.24%
2021/04/28	1	52.00	0	0.00	52.10	1	1,274	0.08%
2021/04/26	0	0.00	6	53.05	52.70	-6	1,351	-0.44%
2021/04/23	5	52.30	1	52.50	52.60	4	1,393	0.29%
2021/04/22	1	52.00	1	54.20	51.80	0	1,526	0.00%
2021/04/21	4	53.80	3	53.80	53.80	1	1,539	0.06%
2021/04/20	1	53.90	1	54.00	53.80	0	1,597	0.00%
2021/04/19	2	52.40	0	0.00	52.30	2	1,602	0.12%
2021/04/16	1	53.00	0	0.00	52.90	1	1,609	0.06%
2021/04/15	5	53.00	1	52.90	53.20	4	1,627	0.25%
2021/04/14	5	51.66	0	0.00	52.10	5	1,642	0.30%
2021/04/13	6	54.18	1	55.10	53.70	5	1,671	0.30%
2021/04/12	1	54.60	0	0.00	54.40	1	1,679	0.06%
2021/04/08	3	55.47	2	55.65	55.60	1	1,724	0.06%
2021/04/07	0	0.00	3	57.03	56.40	-3	1,721	-0.17%
2021/04/06	3	55.37	25.3	55.18	56.60	-22.3	1,708	-1.30%
2021/03/31	0	0.00	20	54.10	53.40	-20	1,737	-1.15%
2021/03/30	4	53.20	5	53.40	53.70	-1	1,763	-0.06%
2021/03/29	1	53.70	10	54.00	53.40	-9	1,809	-0.50%
2021/03/26	1	53.40	10	53.60	53.30	-9	1,892	-0.48%
2021/03/25	1	53.23	2	53.15	53.20	-1	1,975	-0.05%
2021/03/24	2	54.00	0	0.00	53.90	2	2,068	0.10%
2021/03/23	3	55.00	0	0.00	54.60	3	2,331	0.13%
2021/03/22	0	0.00	1.1	54.00	54.30	-1.1	2,744	-0.04%
2021/03/19	0	0.00	2	54.40	54.00	-2	3,118	-0.06%
2021/03/17	0.4	56.00	1	55.00	55.10	-0.6	3,315	-0.02%
2021/03/16	1	57.10	0	0.00	55.90	1	3,350	0.03%
2021/03/15	1	56.90	2	56.40	57.20	-1	3,397	-0.03%
2021/03/12	2	55.75	3.2	55.55	56.90	-1.2	3,378	-0.04%
2021/03/11	0	0.00	6	54.57	54.80	-6	3,456	-0.17%
2021/03/09	0	0.00	1	54.00	53.70	-1	3,780	-0.03%
2021/03/08	5	54.68	2	54.85	54.30	3	3,909	0.08%
2021/03/05	1	54.30	0	0.00	54.30	1	3,986	0.03%
2021/03/04	1	54.00	0	0.00	54.20	1	4,265	0.02%
2021/03/03	0.2	54.20	1	53.80	54.70	-0.8	4,334	-0.02%
2021/03/02	1	53.80	4	54.40	54.30	-3	4,389	-0.07%
2021/02/26	2	53.90	0	55.50	53.60	2	4,410	0.05%
2021/02/24	6	54.05	5	54.00	54.00	1	4,588	0.02%
2021/02/23	2	53.80	2.4	54.92	55.00	-0.4	4,616	-0.01%
2021/02/22	1	54.80	0	0.00	54.80	1	4,595	0.02%
2021/02/19	0	0.00	1	53.30	53.20	-1	4,568	-0.02%
2021/02/18	1.4	51.64	3	51.87	52.30	-1.6	4,565	-0.04%
2021/02/17	3	51.40	2	50.65	52.00	1	4,583	0.02%
2021/02/05	1	49.00	0	0.00	49.05	1	4,561	0.02%
2021/02/04	0	0.00	1	49.75	49.15	-1	4,564	-0.02%
2021/02/03	2	49.43	0	0.00	49.40	2	4,565	0.04%
2021/02/02	1.3	51.04	2	50.30	50.10	-0.7	4,549	-0.02%
2021/02/01	3	49.62	2	49.85	49.75	1	4,544	0.02%
2021/01/29	0	0.00	1	51.40	50.80	-1	4,533	-0.02%
2021/01/28	1	50.70	1	50.90	50.90	0	4,512	0.00%
2021/01/27	0	0.00	18	51.49	51.90	-18	4,501	-0.40%
2021/01/26	3	51.63	2	51.75	51.60	1	4,493	0.02%
2021/01/22	0	0.00	1	52.40	52.90	-1	4,473	-0.02%
2021/01/21	4	54.20	18	52.72	52.70	-14	4,461	-0.31%
2021/01/20	5	55.30	1	54.30	54.30	4	4,432	0.09%
2021/01/19	2	58.05	1	57.80	57.80	1	4,394	0.02%
2021/01/18	2	58.05	11	58.54	57.90	-9	4,370	-0.21%
2021/01/15	14.1	57.29	2	58.90	57.80	12.1	4,463	0.27%
2021/01/14	0	0.00	1	55.90	56.10	-1	4,332	-0.02%
2021/01/13	1	56.20	2	55.50	56.40	-1	4,308	-0.02%
2021/01/12	1	54.00	4	54.20	53.90	-3	4,236	-0.07%
2021/01/11	0	0.00	1	54.90	55.30	-1	4,217	-0.02%
2021/01/08	2	54.45	1	55.50	54.10	1	4,203	0.02%
2021/01/07	0	0.00	2	55.35	55.40	-2	4,184	-0.05%
2021/01/06	3	55.47	3	54.47	54.50	0	4,163	0.00%
2021/01/05	1	57.00	0	0.00	56.70	1	4,114	0.02%
2021/01/04	3	57.60	0	0.00	57.70	3	4,096	0.07%
2020/12/31	1	58.70	11	58.68	58.70	-10	4,071	-0.25%
2020/12/30	2.2	57.51	1	57.40	57.40	1.2	4,027	0.03%
2020/12/29	8	58.43	5	58.20	58.20	3	4,017	0.07%
2020/12/28	1	58.50	4	57.45	58.50	-3	3,978	-0.08%
2020/12/25	12	57.08	3	57.07	56.90	9	3,923	0.23%
2020/12/24	0	0.00	2	57.80	57.80	-2	3,891	-0.05%
2020/12/23	2	57.00	3	57.60	57.60	-1	3,858	-0.03%
2020/12/22	5	60.10	4	58.73	57.50	1	3,813	0.03%
2020/12/21	9	59.61	24.2	59.11	59.50	-15.2	3,742	-0.40%
2020/12/18	9	62.78	16	62.44	61.20	-7	3,673	-0.19%
2020/12/17	136.2	64.70	217.1	62.98	63.10	-80.9	3,594	-2.25%	大買/大賣/
2020/12/16	134.1	63.31	57	63.57	64.80	77.1	3,335	2.31%	大買/
2020/12/15	194.1	63.33	178.1	60.58	59.90	16	2,909	0.55%	大買/大賣/
2020/12/14	7.1	60.18	3	60.13	61.50	4.1	2,534	0.16%
2020/12/11	2	57.80	0	0.00	57.50	2	2,391	0.08%
2020/12/10	1	59.20	3	58.07	57.50	-2	2,347	-0.09%
2020/12/09	7	59.16	14	59.65	59.70	-7	2,313	-0.30%
2020/12/08	12	58.83	2	59.00	58.80	10	2,267	0.44%
2020/12/07	0	0.00	5	58.58	59.30	-5	2,280	-0.22%
2020/12/04	1	60.50	25	60.29	60.20	-24	2,163	-1.11%
2020/12/03	36	59.74	28	59.80	58.60	8	2,050	0.39%
2020/12/02	11	58.19	10	58.84	57.90	1	1,842	0.05%
2020/12/01	15	57.01	5	57.10	56.80	10	1,706	0.59%
2020/11/30	32	57.53	39	57.34	56.00	-7	1,620	-0.43%
2020/11/27	3	54.87	18	54.74	54.70	-15	1,340	-1.12%
2020/11/26	8	53.80	12	53.12	53.90	-4	1,273	-0.31%
2020/11/25	11	51.89	9	51.83	51.90	2	1,213	0.16%
2020/11/24	20	53.77	26	52.98	52.00	-6	1,173	-0.51%
2020/11/23	4	53.80	11	53.47	54.00	-7	1,121	-0.62%
2020/11/20	1	50.10	11	51.15	51.40	-10	973	-1.03%
2020/11/19	0	0.00	1	49.15	49.20	-1	932	-0.11%
2020/11/18	2	49.05	10	49.41	49.35	-8	937	-0.85%
2020/11/17	1	49.95	6	49.25	48.90	-5	943	-0.53%
2020/11/16	4	49.60	3	50.20	49.30	1	961	0.10%
2020/11/13	0	0.00	2	48.65	48.35	-2	944	-0.21%
2020/11/12	2	48.85	0	0.00	48.50	2	949	0.21%
2020/11/10	1	46.65	0	0.00	47.25	1	953	0.10%
2020/11/02	6	46.66	0	0.00	46.65	6	995	0.60%
2020/10/30	0	0.00	2	47.35	47.40	-2	1,010	-0.20%
2020/10/29	2	46.75	0	0.00	47.25	2	1,011	0.20%
2020/10/28	2	48.40	0	0.00	47.85	2	1,018	0.20%
2020/10/26	1	49.65	3	49.72	49.00	-2	1,025	-0.20%
2020/10/23	12	52.18	19	52.18	50.80	-7	1,013	-0.69%
2020/10/22	2	48.60	1	49.10	49.20	1	983	0.10%
2020/10/21	0	0.00	1	48.65	48.45	-1	1,064	-0.09%
2020/10/15	0	0.00	2	48.50	48.35	-2	1,094	-0.18%
2020/10/06	0	0.00	2	49.00	49.00	-2	1,192	-0.17%
2020/09/28	5	46.20	1	46.00	46.15	4	1,364	0.29%
2020/09/25	5	45.10	0	0.00	45.30	5	1,412	0.35%
2020/09/16	1	49.15	18	49.56	49.10	-17	1,749	-0.97%
2020/09/14	0	0.00	5	49.21	49.10	-5	1,772	-0.28%
2020/09/11	4	48.95	0	0.00	48.80	4	1,783	0.22%
2020/09/10	3.1	48.45	7	49.28	48.05	-3.9	1,798	-0.22%
2020/09/09	0	0.00	2	46.75	47.15	-2	1,770	-0.11%
2020/09/08	1	47.95	3	48.13	47.65	-2	1,806	-0.11%
2020/09/03	1	48.00	0	0.00	47.60	1	1,977	0.05%
2020/09/01	1	45.75	1	46.40	46.60	0	2,492	0.00%
2020/08/28	3	46.12	2	45.90	45.85	1	2,723	0.04%
2020/08/27	0	0.00	1	47.05	46.30	-1	2,743	-0.04%
2020/08/24	1	44.20	0	0.00	44.30	1	2,782	0.04%
2020/08/21	1	43.55	1	43.50	43.45	0	2,799	0.00%
2020/08/20	13	43.27	2	42.58	42.95	11	2,814	0.39%
2020/08/19	11	46.69	0	0.00	45.90	11	2,901	0.38%
2020/08/18	1	48.00	0	0.00	48.00	1	2,900	0.03%
2020/08/17	1	48.00	0	0.00	48.10	1	2,909	0.03%
2020/08/14	7	47.69	1	47.55	47.55	6	2,910	0.21%
2020/08/13	3	48.53	1	48.65	48.35	2	2,902	0.07%
2020/08/12	4	48.81	0	0.00	48.75	4	2,904	0.14%
2020/08/11	1	49.70	0	0.00	49.30	1	2,918	0.03%
2020/08/07	1	50.00	2	49.98	49.80	-1	2,972	-0.03%
2020/08/06	2	50.25	1	50.30	50.20	1	3,006	0.03%
2020/08/05	1	51.20	3	51.10	51.20	-2	3,081	-0.06%
2020/08/04	0	0.00	7	50.01	50.00	-7	3,095	-0.23%
2020/08/03	13	50.06	1	50.20	50.00	12	3,118	0.38%
2020/07/31	0	0.00	1	51.00	50.60	-1	3,132	-0.03%
2020/07/30	0	0.00	1	51.80	50.80	-1	3,150	-0.03%
2020/07/29	4	50.63	1	50.50	50.80	3	3,163	0.09%
2020/07/28	17	53.97	14	54.39	51.10	3	3,183	0.09%
2020/07/27	2	53.45	4	53.35	52.90	-2	3,151	-0.06%
2020/07/24	9	50.31	0	0.00	49.90	9	3,094	0.29%
2020/07/23	0	0.00	4	51.60	51.20	-4	3,121	-0.13%
2020/07/22	1	51.60	0	0.00	52.00	1	3,148	0.03%
2020/07/21	1	51.50	4	51.58	51.50	-3	3,149	-0.10%
2020/07/20	3	49.32	0	0.00	50.40	3	3,150	0.10%
2020/07/17	7	50.26	0	0.00	49.90	7	3,159	0.22%
2020/07/15	3	50.30	3	51.60	50.30	0	3,174	0.00%
2020/07/14	1	51.70	0	0.00	51.50	1	3,210	0.03%
2020/07/13	4	52.90	2	53.10	53.10	2	3,221	0.06%
2020/07/10	4	53.58	2	53.00	53.00	2	3,233	0.06%
2020/07/09	0	0.00	3	56.83	56.00	-3	3,202	-0.09%
2020/07/07	5	56.30	2	55.50	55.40	3	3,169	0.09%
2020/07/06	2	57.35	2	56.95	56.90	0	3,166	0.00%
2020/07/03	3	56.93	4	57.13	57.10	-1	3,218	-0.03%
2020/07/02	0	0.00	31	55.10	55.10	-31	3,162	-0.98%
2020/07/01	1	55.90	11	55.02	54.80	-10	3,164	-0.32%
2020/06/30	10	54.80	21	54.22	54.20	-11	3,159	-0.35%
2020/06/29	4	54.35	10	54.10	54.10	-6	3,148	-0.19%
2020/06/24	34	57.04	33	56.31	56.30	1	3,131	0.03%
2020/06/23	16	58.44	48	59.21	59.10	-32	3,086	-1.04%
2020/06/19	23	57.45	2	56.70	56.70	21	2,996	0.70%
2020/06/18	3	57.03	3	57.30	57.50	0	2,999	0.00%
2020/06/17	2	57.10	2	56.90	57.00	0	2,992	0.00%
2020/06/16	13	55.08	14	55.88	56.10	-1	2,994	-0.03%
2020/06/15	10	55.30	16	54.47	54.10	-6	3,021	-0.20%
2020/06/12	11	53.68	32	54.31	55.90	-21	3,023	-0.69%
2020/06/11	2	56.80	3	56.17	55.40	-1	3,025	-0.03%
2020/06/10	19	58.13	19	58.03	57.90	0	2,997	0.00%
2020/06/09	24	58.66	29	58.86	58.20	-5	2,969	-0.17%
2020/06/08	110	59.94	60	59.99	59.80	50	2,920	1.71%	大買/
2020/06/05	1	57.60	5	56.96	57.60	-4	2,521	-0.16%
2020/06/04	12	52.32	16	52.65	52.40	-4	2,367	-0.17%
2020/06/03	8	52.00	1	52.00	51.70	7	2,354	0.30%
2020/06/02	0.2	51.80	9	51.73	51.70	-8.8	2,344	-0.38%
2020/06/01	0	0.00	5	51.90	51.30	-5	2,323	-0.22%
2020/05/28	1	50.80	1	51.30	50.60	0	2,327	0.00%
2020/05/27	0	0.00	15	50.70	50.50	-15	2,330	-0.64%
2020/05/26	23	51.83	12	51.68	51.10	11	2,334	0.47%
2020/05/25	0	0.00	3	49.10	49.65	-3	2,235	-0.13%
2020/05/22	6	48.60	11	48.00	48.00	-5	2,242	-0.22%
2020/05/21	2	49.08	0	0.00	49.40	2	2,245	0.09%
2020/05/19	2	47.00	0	0.00	47.05	2	2,292	0.09%
2020/05/18	27	46.72	6	46.55	46.10	21	2,290	0.92%
2020/05/15	23	48.07	22	47.77	47.75	1	2,276	0.04%
2020/05/14	35	49.56	71	49.17	48.85	-36	2,265	-1.59%
2020/05/13	42	51.15	41	50.50	50.50	1	2,269	0.04%
2020/05/12	49	52.36	35	51.87	51.70	14	2,243	0.62%
2020/05/11	0	0.00	3	52.10	51.90	-3	2,172	-0.14%
2020/05/07	1	49.95	1	51.10	51.10	0	2,139	0.00%
2020/05/06	0	0.00	6	50.50	50.30	-6	2,131	-0.28%
2020/05/05	0	0.00	3	51.60	51.30	-3	2,123	-0.14%
2020/05/04	9	51.17	11	51.45	51.30	-2	2,119	-0.09%
2020/04/30	18	52.16	16	52.38	52.80	2	2,116	0.09%
2020/04/29	0	0.00	5	51.40	51.20	-5	2,077	-0.24%
2020/04/28	3	51.17	2	51.15	50.70	1	2,068	0.05%
2020/04/27	1	50.30	0	0.00	50.20	1	2,069	0.05%
2020/04/23	2	49.95	1	49.85	49.85	1	2,047	0.05%
2020/04/21	14	50.32	41	49.98	49.45	-27	2,040	-1.32%
2020/04/20	11	51.41	16	50.71	51.50	-5	2,036	-0.25%
2020/04/17	24	51.81	23	51.45	51.40	1	2,036	0.05%
2020/04/16	10	51.40	8	51.10	51.10	2	2,022	0.10%
2020/04/15	22	50.93	27	51.18	51.20	-5	2,007	-0.25%
2020/04/14	12	50.36	1	50.30	50.10	11	1,994	0.55%
2020/04/13	10	49.84	6	49.80	49.55	4	2,025	0.20%
2020/04/10	21	49.99	6	49.80	49.80	15	2,041	0.73%
2020/04/09	10	50.49	8	49.98	49.90	2	2,099	0.10%
2020/04/08	28	51.15	10	51.23	51.20	18	2,097	0.86%
2020/04/07	5	47.22	9	48.38	49.40	-4	2,058	-0.19%
2020/04/06	4	44.31	5	44.60	44.95	-1	2,126	-0.05%
2020/04/01	0	0.00	7	43.79	43.90	-7	2,417	-0.29%
2020/03/31	6	43.08	0	0.00	42.80	6	2,416	0.25%
2020/03/30	4	42.73	3	43.32	43.30	1	2,443	0.04%
2020/03/27	7	44.14	19	44.35	43.50	-12	2,442	-0.49%
2020/03/26	1	44.00	10	44.09	44.25	-9	2,420	-0.37%
2020/03/25	5	44.44	6	44.84	44.00	-1	2,408	-0.04%
2020/03/24	10	41.05	3	41.45	42.10	7	2,384	0.29%
2020/03/23	4	38.64	1	40.00	39.00	3	2,389	0.13%
2020/03/20	1	39.40	0	0.00	39.50	1	2,391	0.04%
2020/03/19	37	37.87	30	36.55	35.95	7	2,375	0.29%
2020/03/18	2	42.00	2	42.10	39.90	0	2,368	0.00%
2020/03/17	28	42.09	23	42.67	41.25	5	2,404	0.21%
2020/03/16	3	44.90	3	45.80	44.90	0	2,377	0.00%
2020/03/13	11	47.49	4	47.46	47.50	7	2,356	0.30%
2020/03/12	32	54.96	0	0.00	52.70	32	2,323	1.38%
2020/03/11	0	0.00	1	60.10	58.50	-1	2,393	-0.04%
2020/03/10	4	57.60	11	56.07	60.70	-7	2,419	-0.29%
2020/03/09	1	59.00	0	0.00	58.70	1	2,398	0.04%
2020/03/05	1	62.10	1	62.40	61.80	0	2,427	0.00%
2020/03/04	1	60.80	6	60.93	61.10	-5	2,433	-0.21%
2020/03/02	3	60.13	0	0.00	61.60	3	2,465	0.12%
2020/02/27	7	62.23	7	61.70	61.70	0	2,476	0.00%
2020/02/26	1	65.00	7	64.40	64.50	-6	2,466	-0.24%
2020/02/25	3	63.83	3	64.30	64.30	0	2,482	0.00%
2020/02/24	3	66.20	1	66.20	65.90	2	2,559	0.08%
2020/02/21	13	67.13	5	67.76	67.40	8	2,580	0.31%
2020/02/20	1	67.70	0	0.00	66.40	1	2,559	0.04%
2020/02/18	0	0.00	10	66.00	65.70	-10	2,601	-0.38%
2020/02/13	3	65.60	0	0.00	64.50	3	2,641	0.11%
2020/02/12	2	65.55	0	0.00	65.50	2	2,711	0.07%
2020/02/11	2	64.60	0	0.00	65.10	2	2,734	0.07%
2020/02/07	2	63.50	0	0.00	63.40	2	2,851	0.07%
2020/02/06	1	62.80	4	62.98	63.30	-3	2,939	-0.10%
2020/02/05	5	62.72	0	0.00	62.20	5	3,059	0.16%
2020/02/04	11	60.61	7	62.20	62.00	4	3,173	0.13%
2020/02/03	5	55.90	3	55.87	58.20	2	3,385	0.06%
2020/01/31	5	62.02	4	63.65	61.80	1	3,436	0.03%
2020/01/30	72	64.07	9	64.58	63.10	63	3,740	1.68%
2020/01/20	20	69.88	2	69.70	70.10	18	3,859	0.47%
2020/01/17	1	69.30	0	0.00	69.30	1	4,151	0.02%
2020/01/16	16	69.43	1	69.20	69.30	15	4,431	0.34%
2020/01/15	0	0.00	2	69.70	69.60	-2	4,518	-0.04%
2020/01/14	2	70.75	0	0.00	70.30	2	4,594	0.04%
2020/01/13	4	70.38	2	70.65	70.50	2	4,617	0.04%
2020/01/09	5	68.56	0	0.00	68.40	5	5,046	0.10%
2020/01/08	3	68.93	0	0.00	68.40	3	5,294	0.06%
2020/01/07	33	69.04	2	69.70	69.10	31	5,315	0.58%
2020/01/06	6	70.53	2	70.55	70.30	4	5,349	0.07%
2020/01/03	12	73.82	11	73.05	72.50	1	5,348	0.02%
2020/01/02	3	74.80	3	74.90	74.90	0	5,346	0.00%
2019/12/31	2	74.85	12	74.71	74.00	-10	5,355	-0.19%
2019/12/30	16	77.58	4	77.28	76.10	12	5,396	0.22%
2019/12/27	39	76.95	56	76.86	77.00	-17	5,335	-0.32%
2019/12/25	4	73.03	2	72.80	72.80	2	5,141	0.04%
2019/12/24	1	70.90	2	71.75	71.90	-1	5,197	-0.02%
2019/12/23	13	71.00	0	0.00	71.00	13	5,276	0.25%
2019/12/20	1	72.00	2	71.95	71.60	-1	5,496	-0.02%
2019/12/19	2	72.55	1	72.10	71.80	1	5,933	0.02%
2019/12/18	4	73.30	3	73.10	72.70	1	5,964	0.02%
2019/12/17	1	72.90	2	72.55	72.20	-1	6,031	-0.02%
2019/12/16	1	71.20	1	72.00	72.50	0	6,227	0.00%
2019/12/13	1	72.90	8	73.16	71.10	-7	6,258	-0.11%
2019/12/12	6	72.83	5	73.32	72.80	1	6,298	0.02%
2019/12/11	1	71.70	0	0.00	71.80	1	6,274	0.02%
2019/12/10	4	71.80	3	71.20	71.60	1	6,317	0.02%
2019/12/09	3	71.87	5	72.08	71.80	-2	6,460	-0.03%
2019/12/06	9	72.78	9	72.32	72.40	0	6,469	0.00%
2019/12/05	3	69.90	2	69.95	70.60	1	6,397	0.02%
2019/12/04	2	68.40	1	68.40	68.10	1	6,418	0.02%
2019/12/03	5	67.96	0	0.00	67.70	5	6,514	0.08%
2019/12/02	5	67.62	0	0.00	67.30	5	6,584	0.08%
2019/11/29	2	69.40	1	69.80	69.40	1	6,652	0.02%
2019/11/28	2	69.80	12	69.73	69.60	-10	6,712	-0.15%
2019/11/27	16	71.30	2	71.10	70.90	14	6,826	0.21%
2019/11/26	3	71.07	10	71.00	70.80	-7	7,106	-0.10%
2019/11/25	3	70.57	1	70.30	70.10	2	7,236	0.03%
2019/11/22	16	71.41	13	70.51	70.20	3	7,326	0.04%
2019/11/21	15	70.63	5	70.36	71.90	10	7,439	0.13%
2019/11/19	0	0.00	12	74.06	74.00	-12	7,769	-0.15%
2019/11/18	4	74.28	2	74.15	74.00	2	7,918	0.03%
2019/11/15	5	73.84	2	74.00	74.30	3	8,044	0.04%
2019/11/14	10	73.80	13	72.88	72.70	-3	8,190	-0.04%
2019/11/13	12	74.44	3	74.47	74.00	9	8,517	0.11%
2019/11/12	1	73.40	12	74.13	74.80	-11	8,588	-0.13%
2019/11/11	13	73.75	15	73.23	72.60	-2	8,682	-0.02%
2019/11/08	7	76.63	5	77.30	76.50	2	8,931	0.02%
2019/11/07	5.1	76.92	1	78.00	76.40	4.1	8,969	0.05%
2019/11/06	6.1	77.72	4	77.98	77.10	2.1	9,052	0.02%
2019/11/05	13	79.85	15	80.15	79.10	-2	9,255	-0.02%
2019/11/04	10	79.45	6	79.42	79.80	4	9,438	0.04%
2019/11/01	2	76.85	8	77.99	79.70	-6	9,432	-0.06%
2019/10/31	26	79.54	5	78.80	76.80	21	9,533	0.22%
2019/10/30	3	79.90	5	80.24	79.90	-2	9,485	-0.02%
2019/10/29	12	80.71	11	80.53	79.60	1	9,609	0.01%
2019/10/28	2	77.35	3	78.47	79.00	-1	9,407	-0.01%
2019/10/25	31	77.65	19	77.31	77.00	12	9,529	0.13%
2019/10/24	19	75.57	36	75.93	77.50	-17	9,358	-0.18%
2019/10/23	13	74.79	21	75.18	73.80	-8	9,238	-0.09%
2019/10/22	12	75.38	11	75.31	75.50	1	9,383	0.01%
2019/10/21	8	74.70	9	74.40	74.60	-1	9,771	-0.01%
2019/10/18	28	76.24	32	77.03	74.80	-4	10,107	-0.04%
2019/10/17	30	73.84	22.1	73.66	74.40	7.9	10,158	0.08%
2019/10/16	18	73.44	5	73.68	72.70	13	10,075	0.13%
2019/10/15	5	70.60	4	70.00	70.00	1	9,877	0.01%
2019/10/14	14	70.34	18	69.81	70.60	-4	9,909	-0.04%
2019/10/09	6	67.35	2	67.05	67.60	4	9,904	0.04%
2019/10/08	11.1	68.86	9	68.54	68.10	2.1	9,994	0.02%
2019/10/07	3	70.47	1	70.00	69.90	2	10,015	0.02%
2019/10/04	12	69.98	16	69.76	69.90	-4	10,151	-0.04%
2019/10/03	27	71.18	9	71.36	71.00	18	10,088	0.18%
2019/10/02	14	71.56	26	71.69	72.30	-12	10,095	-0.12%
2019/10/01	14	70.96	13	71.09	71.00	1	10,106	0.01%
2019/09/27	7	71.69	9	72.59	71.00	-2	10,063	-0.02%
2019/09/26	7	74.47	13	74.54	73.20	-6	10,023	-0.06%
2019/09/25	15	75.67	15	75.55	74.00	0	10,053	0.00%
2019/09/24	66	76.27	56	75.39	74.90	10	9,844	0.10%
2019/09/23	11	71.66	10	71.53	72.20	1	9,398	0.01%
2019/09/20	16	71.69	7	71.10	71.30	9	9,349	0.10%
2019/09/19	10	72.78	10	71.60	73.30	0	9,247	0.00%
2019/09/18	8	69.35	15	69.93	69.70	-7	9,032	-0.08%
2019/09/17	4	70.78	6	70.87	69.80	-2	8,971	-0.02%
2019/09/16	3	69.97	3	70.93	70.50	0	8,884	0.00%
2019/09/12	17	71.34	7	71.63	71.20	10	8,832	0.11%
2019/09/11	17	72.30	11	72.47	71.20	6	8,778	0.07%
2019/09/10	2	73.45	9	72.70	73.50	-7	8,614	-0.08%
2019/09/09	7	73.53	16	73.25	73.00	-9	8,583	-0.10%
2019/09/06	11	74.02	0	0.00	73.50	11	8,543	0.13%
2019/09/05	29	75.42	12	75.13	75.10	17	8,466	0.20%
2019/09/04	9	73.59	19	73.86	74.60	-10	8,348	-0.12%
2019/09/03	11	73.58	7	74.11	72.00	4	8,257	0.05%
2019/09/02	3	72.77	5	72.88	73.50	-2	8,149	-0.02%
2019/08/30	5	72.22	8	71.83	72.00	-3	8,076	-0.04%
2019/08/29	18	75.93	7	72.66	71.50	11	7,927	0.14%
2019/08/28	11	80.46	16	79.05	78.30	-5	7,624	-0.07%
2019/08/27	4	78.10	7	77.51	77.00	-3	7,463	-0.04%
2019/08/26	9	79.12	6	77.57	77.30	3	7,357	0.04%
2019/08/23	14	81.45	8	80.99	81.80	6	7,213	0.08%
2019/08/22	31	86.86	11	86.74	86.20	20	6,960	0.29%
2019/08/21	2	87.50	10	87.61	88.20	-8	6,745	-0.12%
2019/08/20	10	85.89	4	86.70	84.10	6	6,588	0.09%
2019/08/19	14	87.23	8	86.76	85.20	6	6,426	0.09%
2019/08/16	7	84.57	7	85.50	86.10	0	6,243	0.00%
2019/08/15	5	78.12	4	78.45	79.90	1	5,885	0.02%
2019/08/14	7	79.10	7	78.80	78.50	0	5,793	0.00%
2019/08/13	16	78.13	29	78.11	77.30	-13	5,674	-0.23%
2019/08/12	11	73.71	7	74.26	74.50	4	5,351	0.07%
2019/08/08	13	73.72	13	74.30	73.30	0	5,274	0.00%
2019/08/07	10	75.31	4	72.98	72.40	6	5,144	0.12%
2019/08/06	6	69.43	14	70.09	74.90	-8	4,874	-0.16%
2019/08/05	8	70.78	7	68.31	68.50	1	4,619	0.02%
2019/08/02	19	72.64	17	72.65	72.10	2	4,533	0.04%
2019/08/01	13	70.39	10.1	71.20	72.40	2.9	4,323	0.07%
2019/07/31	15	69.61	14	70.15	70.90	1	4,137	0.02%
2019/07/30	3	68.40	6	66.95	67.70	-3	3,926	-0.08%
2019/07/29	26.1	70.68	19	70.58	69.10	7.1	3,808	0.19%
2019/07/26	13	67.54	14	67.59	68.40	-1	3,531	-0.03%
2019/07/25	20	68.10	24	67.63	67.60	-4	3,402	-0.12%
2019/07/24	12	68.22	11	68.38	69.20	1	3,243	0.03%
2019/07/23	36	68.04	28	67.71	66.00	8	3,024	0.26%
2019/07/22	18	63.68	14	65.39	66.10	4	2,567	0.16%
2019/07/19	3	57.97	58	59.19	60.10	-55	2,195	-2.50%
2019/07/18	9	55.07	7	54.99	54.70	2	1,881	0.11%
2019/07/17	6	54.32	5	54.50	54.30	1	1,849	0.05%
2019/07/16	0	0.00	1	53.80	54.80	-1	1,813	-0.06%
2019/07/15	7	56.39	14	55.74	54.80	-7	1,817	-0.39%
2019/07/12	14	54.86	14	56.09	55.40	0	1,796	0.00%
2019/07/11	21	54.67	16	54.58	54.50	5	1,864	0.27%
2019/07/10	13	53.81	9	53.36	54.50	4	1,785	0.22%
2019/07/09	0	0.00	34	50.66	50.60	-34	1,619	-2.10%
2019/07/08	4	50.73	4	50.50	50.10	0	1,596	0.00%
2019/07/05	16	50.19	4	49.15	50.60	12	1,593	0.75%
2019/07/04	2	49.40	0	0.00	49.25	2	1,578	0.13%
2019/07/03	1	49.50	3	48.97	48.75	-2	1,639	-0.12%
2019/07/02	0	0.00	19	48.09	48.55	-19	1,597	-1.19%
2019/07/01	2	45.20	0	0.00	45.30	2	1,475	0.14%
2019/06/21	0	0.00	1	43.70	43.70	-1	1,494	-0.07%
2019/06/03	0	0.00	6	42.42	42.80	-6	1,806	-0.33%
2019/05/31	0	0.00	15	43.36	43.30	-15	1,842	-0.81%
2019/05/28	3	42.60	0	0.00	42.75	3	1,960	0.15%
2019/05/27	21	42.95	0	0.00	42.65	21	2,075	1.01%
2019/05/23	1	41.35	0	0.00	41.30	1	2,249	0.04%
2019/05/22	0	0.00	7	43.16	42.45	-7	2,297	-0.30%
2019/05/21	1	41.60	0	0.00	41.80	1	2,413	0.04%
2019/05/20	7	41.27	3	41.88	40.55	4	2,458	0.16%
2019/05/16	1	43.80	0	0.00	43.20	1	2,538	0.04%
2019/05/15	1	43.80	0	0.00	43.80	1	2,568	0.04%
2019/05/13	23	42.77	8	42.85	42.40	15	2,868	0.52%
2019/05/10	22	44.02	2	44.48	44.30	20	2,908	0.69%
2019/05/09	0	0.00	3	45.75	45.90	-3	2,883	-0.10%
2019/05/08	0	0.00	1	48.10	47.65	-1	2,857	-0.04%
2019/05/07	0	0.00	4	47.50	47.55	-4	2,850	-0.14%
2019/05/06	2	47.65	1	47.65	47.10	1	2,862	0.03%
2019/04/30	0	0.00	2	47.80	47.80	-2	2,843	-0.07%
2019/04/29	3	47.03	0	0.00	46.80	3	2,843	0.11%
2019/04/26	2	48.55	5	48.70	48.60	-3	2,817	-0.11%
2019/04/25	0	0.00	1	49.80	49.75	-1	2,800	-0.04%
2019/04/24	1	51.90	0	0.00	50.20	1	2,786	0.04%
2019/04/23	3	48.55	4	49.96	50.00	-1	2,715	-0.04%
2019/04/22	1	50.20	8	50.40	49.90	-7	2,685	-0.26%
2019/04/19	12	50.12	2	50.00	50.50	10	2,647	0.38%
2019/04/18	7	49.70	2	49.88	48.80	5	2,572	0.19%
2019/04/17	5	50.07	8	49.46	49.30	-3	2,512	-0.12%
2019/04/16	6	48.07	7	48.09	48.05	-1	2,303	-0.04%
2019/04/15	10	48.34	1	48.80	48.10	9	2,290	0.39%
2019/04/12	1	48.25	1	47.85	47.85	0	2,273	0.00%
2019/04/11	1	47.70	0	0.00	47.90	1	2,260	0.04%
2019/04/10	2	48.30	0	0.00	48.25	2	2,213	0.09%
2019/04/09	5	48.10	3	47.70	47.65	2	2,178	0.09%
2019/04/08	0	0.00	1	46.80	46.30	-1	2,094	-0.05%
2019/04/02	1	45.60	3	45.50	45.50	-2	2,082	-0.10%
2019/04/01	1	45.60	1	45.10	45.50	0	2,082	0.00%
2019/03/27	1	45.55	0	0.00	45.50	1	2,077	0.05%
2019/03/25	4	43.75	1	44.40	43.75	3	2,067	0.15%
2019/03/20	2	45.90	1	45.65	45.65	1	2,081	0.05%
2019/03/19	0	0.00	1	46.65	45.90	-1	2,084	-0.05%
2019/03/18	6	46.35	1	46.65	46.30	5	2,078	0.24%
2019/03/15	1	46.80	0	0.00	46.90	1	2,069	0.05%
2019/03/14	6	47.98	7	48.61	46.75	-1	2,027	-0.05%
2019/03/13	0	0.00	4	48.30	48.90	-4	1,978	-0.20%
2019/03/12	1	48.00	1	47.35	47.35	0	1,924	0.00%
2019/03/11	2	47.53	0	0.00	47.15	2	1,912	0.10%
2019/03/08	3	47.00	1	45.90	46.95	2	1,926	0.10%
2019/03/07	3	46.37	2	45.75	46.00	1	1,931	0.05%
2019/03/06	1	47.00	2	46.15	47.00	-1	1,917	-0.05%
2019/03/05	0	0.00	20	46.05	45.80	-20	1,911	-1.05%
2019/03/04	1	45.75	2	46.50	46.35	-1	1,912	-0.05%
2019/02/26	6	49.44	3	49.42	48.25	3	1,813	0.17%
2019/02/25	12	48.99	10	48.10	48.00	2	1,709	0.12%
2019/02/22	1	46.00	1	45.55	45.55	0	1,555	0.00%
2019/02/21	0	0.00	2	46.00	46.00	-2	1,528	-0.13%
2019/02/20	3	45.35	3	45.55	46.00	0	1,474	0.00%
2019/02/19	1	44.20	3	44.83	45.00	-2	1,351	-0.15%
2019/02/18	2	45.15	2	44.93	43.70	0	1,294	0.00%
2019/02/15	0	0.00	12	44.15	44.80	-12	1,229	-0.98%
2019/02/14	1	44.30	1	44.70	44.70	0	1,174	0.00%
2019/02/13	3	44.53	5	44.18	44.95	-2	1,136	-0.18%
2019/02/12	22	44.19	13	43.97	43.75	9	1,045	0.86%
2019/02/11	0	0.00	3	41.57	41.90	-3	798	-0.38%
2019/01/30	2	37.40	3	38.03	38.10	-1	721	-0.14%
2019/01/28	2	37.60	1	37.60	37.00	1	697	0.14%
2019/01/25	3	37.38	1	37.20	37.20	2	696	0.29%
2019/01/23	6	36.45	0	0.00	36.85	6	671	0.89%
2019/01/10	0	0.00	1	36.65	36.70	-1	627	-0.16%
2019/01/09	1	37.45	0	0.00	37.30	1	625	0.16%
2019/01/02	1	39.00	0	0.00	38.90	1	619	0.16%
2018/12/25	1	37.00	0	0.00	36.95	1	571	0.18%
2018/12/03	1	38.50	0	0.00	38.95	1	442	0.23%
2018/11/27	0	0.00	20.1	32.71	34.80	-20.1	321	-6.24%
2018/11/23	0	0.00	1	31.00	31.75	-1	310	-0.32%
2018/11/22	3	31.70	0	0.00	31.40	3	312	0.96%
2018/11/09	2	29.45	0	0.00	29.45	2	353	0.57%
2018/11/06	1	31.20	1	30.70	30.15	0	398	0.00%
2018/11/01	1	29.20	0	0.00	29.60	1	473	0.21%
2018/10/11	20	27.30	0	0.00	27.30	20	1,498	1.33%
2018/10/09	0	30.10	0	0.00	30.25	0	1,535	0.00%
2018/10/03	0.1	32.55	0	0.00	32.55	0.1	2,032	0.00%
2018/09/07	1	37.90	0	0.00	38.00	1	2,252	0.04%
2018/09/03	0	0.00	1	39.80	39.35	-1	2,309	-0.04%
2018/08/30	1	40.75	0	0.00	40.50	1	2,338	0.04%
2018/08/27	0	0.00	1	39.60	40.60	-1	2,327	-0.04%
2018/08/23	1	39.00	0	0.00	39.00	1	2,321	0.04%
2018/08/20	2	40.20	10	41.00	41.00	-8	2,313	-0.35%
2018/08/16	0	0.00	3	42.00	41.00	-3	2,296	-0.13%
2018/08/09	0	0.00	4	44.38	44.50	-4	2,221	-0.18%
2018/08/08	0	0.00	1	45.30	45.30	-1	2,197	-0.05%
2018/08/06	3	46.73	0	0.00	46.80	3	2,140	0.14%
2018/08/03	1	47.85	2	47.00	47.10	-1	2,126	-0.05%
2018/08/02	0	0.00	2	47.60	47.45	-2	2,101	-0.10%
2018/08/01	7	50.76	1	50.40	48.90	6	2,055	0.29%
2018/07/31	3	49.83	5	49.68	49.95	-2	1,935	-0.10%
2018/07/30	0	0.00	10	46.92	47.20	-10	1,840	-0.54%
2018/07/27	12	49.13	0	0.00	49.40	12	1,791	0.67%
2018/07/26	1	46.15	1	46.25	47.70	0	1,646	0.00%
2018/07/23	1	46.00	6	46.81	46.00	-5	1,504	-0.33%
2018/07/20	11	47.96	6.1	48.11	49.75	4.9	1,436	0.34%
2018/07/19	2	45.35	10	44.80	45.95	-8	1,284	-0.62%
2018/07/18	0.1	41.90	1	41.85	41.80	-0.9	1,202	-0.07%
2018/07/17	7	43.36	3	44.98	43.55	4	1,153	0.35%
2018/07/16	6	45.47	3	45.82	44.50	3	1,106	0.27%
2018/07/13	4	46.69	7	47.28	47.00	-3	1,049	-0.29%
2018/07/12	4	45.93	3	47.13	45.50	1	954	0.10%
2018/07/11	17	47.02	1	49.95	50.00	16	832	1.92%
2018/07/10	5	40.17	6	39.04	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

中國信託-文心券商分點個股進出
中國信託-文心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

中國信託-文心 券商分點個股進出 中國信託-文心 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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析