昇陽半導體 (8028)-國泰-館前券商分點個股進出

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
52.0
漲跌
▼1.6
漲幅
-2.99%
成交量
2,779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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

昇陽半導體 (8028)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/04/18	6	53.67	6.1	54.01	53.60	-0.1	1,668	-0.01%
2024/04/17	1	54.59	12	54.54	54.70	-11	1,607	-0.68%
2024/04/16	0	50.50	0.3	51.22	50.60	-0.3	1,543	-0.02%
2024/04/15	0	0.00	33	52.79	52.40	-33	1,507	-2.19%
2024/04/12	38.4	53.18	16.1	53.25	53.20	22.3	1,494	1.49%
2024/04/11	0	0.00	1.1	53.18	52.90	-1.1	1,468	-0.07%
2024/04/10	2.1	53.50	11.3	53.73	53.20	-9.2	1,453	-0.63%
2024/04/09	1	52.50	0.1	52.50	52.50	0.9	1,404	0.07%
2024/04/03	7	52.96	1	53.20	53.10	6	1,373	0.44%
2024/04/02	8.3	53.38	1	54.00	53.20	7.3	1,343	0.55%
2024/04/01	3.1	51.60	3	51.80	51.80	0.1	1,243	0.01%
2024/03/29	0	0.00	0.1	51.30	51.10	-0.1	1,263	-0.01%
2024/03/28	6	51.58	0	0.00	51.50	6	1,258	0.48%
2024/03/27	0	51.90	0	0.00	51.90	0	1,258	0.00%
2024/03/26	4	52.80	6.4	52.00	51.90	-2.4	1,255	-0.19%
2024/03/25	5.2	53.58	8	53.33	53.00	-2.8	1,245	-0.22%
2024/03/22	1	52.50	0	0.00	52.50	1	1,215	0.08%
2024/03/21	1.1	52.70	2	52.90	53.00	-0.9	1,217	-0.07%
2024/03/20	4.1	53.12	3	53.27	52.70	1.1	1,226	0.09%
2024/03/19	1	52.00	6	52.40	52.50	-5	1,208	-0.41%
2024/03/18	1.7	51.62	3	51.63	52.20	-1.3	1,202	-0.11%
2024/03/15	1	50.80	0	0.00	50.90	1	1,204	0.08%
2024/03/14	2	50.70	0	0.00	51.00	2	1,209	0.17%
2024/03/13	2	51.50	1	52.40	51.30	1	1,215	0.08%
2024/03/12	1	52.40	0	0.00	52.50	1	1,222	0.08%
2024/03/11	0	52.03	1	51.71	51.70	-1	1,231	-0.08%
2024/03/08	23	53.02	27.4	51.38	51.60	-4.4	1,251	-0.35%
2024/03/07	17.1	52.95	0.3	53.60	51.70	16.8	1,225	1.37%
2024/03/06	0	52.30	7.1	52.31	52.40	-7.1	1,184	-0.60%
2024/03/05	2.5	52.71	1	52.80	52.60	1.5	1,203	0.13%
2024/03/04	14.1	53.77	25.2	53.83	53.20	-11.1	1,222	-0.91%
2024/03/01	0.3	52.93	1	53.10	53.10	-0.7	1,213	-0.06%
2024/02/29	1.5	52.35	1.2	52.02	52.10	0.3	1,194	0.03%
2024/02/27	14.2	53.24	9	53.64	53.00	5.2	1,180	0.44%
2024/02/26	37.3	54.08	9	54.27	54.80	28.4	1,124	2.53%
2024/02/23	6	51.97	4	52.15	51.50	2	997	0.20%
2024/02/22	5	52.70	1	52.50	52.60	4	1,002	0.40%
2024/02/21	0.1	51.80	0	0.00	51.80	0.1	985	0.01%
2024/02/20	1	52.50	14	52.36	51.80	-13	983	-1.32%
2024/02/19	16	52.57	4	52.93	52.90	12	970	1.24%
2024/02/16	4	52.13	3.3	51.99	52.20	0.7	943	0.07%
2024/02/15	3	50.80	0	0.00	51.20	3	919	0.33%
2024/02/02	0	0.00	2	50.60	50.40	-2	904	-0.22%
2024/02/01	0.9	51.00	0	0.00	50.90	0.9	901	0.10%
2024/01/31	2	50.90	0	0.00	51.20	2	905	0.22%
2024/01/30	2	51.25	0	0.00	51.20	2	904	0.22%
2024/01/29	1	50.90	2	51.40	51.50	-1	904	-0.11%
2024/01/26	12	51.58	0.2	51.50	51.10	11.8	902	1.31%
2024/01/25	9	51.98	6	51.80	51.50	3	909	0.33%
2024/01/24	1	51.70	0	0.00	51.80	1	904	0.11%
2024/01/22	4	51.15	5	51.12	51.40	-1	892	-0.11%
2024/01/19	2	50.50	2	49.58	49.55	0	869	0.00%
2024/01/16	1	51.00	4	50.60	50.20	-3	854	-0.35%
2024/01/12	0.1	50.90	1	51.20	50.80	-1	865	-0.11%
2024/01/11	0	0.00	5	50.90	51.00	-5	882	-0.57%
2024/01/10	6	50.45	0	0.00	50.10	6	893	0.68%
2024/01/09	0	0.00	3	50.60	50.50	-3	891	-0.34%
2024/01/08	1	50.90	0	0.00	50.80	1	899	0.11%
2024/01/04	1	51.10	0.4	51.10	50.80	0.6	899	0.06%
2024/01/03	0	0.00	3	51.17	51.10	-3	900	-0.33%
2024/01/02	0	0.00	0.6	51.80	51.60	-0.6	900	-0.07%
2023/12/29	0	0.00	2	52.15	52.10	-2	896	-0.22%
2023/12/28	1	52.20	0.5	52.20	52.10	0.5	908	0.06%
2023/12/27	0	0.00	2	52.70	52.20	-2	911	-0.22%
2023/12/26	5	53.02	4	52.93	52.80	1	908	0.11%
2023/12/25	2.1	52.40	1	52.60	52.50	1.1	882	0.12%
2023/12/21	0	0.00	3	52.10	52.30	-3	889	-0.34%
2023/12/18	0	52.30	1	52.40	52.10	-1	912	-0.11%
2023/12/15	2	52.20	5.2	51.81	52.10	-3.2	917	-0.35%
2023/12/14	3	51.50	0	0.00	51.50	3	902	0.33%
2023/12/13	0.3	51.00	0	0.00	50.70	0.3	904	0.03%
2023/12/12	2	50.90	0	0.00	50.60	2	902	0.22%
2023/12/08	5	50.80	0	0.00	50.60	5	908	0.55%
2023/12/07	4	51.00	20	50.77	50.70	-16	893	-1.79%
2023/12/06	8	51.65	0	0.00	51.70	8	877	0.91%
2023/12/05	4	51.65	3	51.70	52.40	1	870	0.11%
2023/11/29	0.2	52.30	0.2	53.00	53.00	0	845	0.00%
2023/11/28	0	0.00	3.1	51.97	51.70	-3.1	820	-0.38%
2023/11/24	1	53.20	0	0.00	52.40	1	791	0.13%
2023/11/22	1	52.70	0	0.00	53.00	1	785	0.13%
2023/11/21	2	52.75	5	53.28	53.10	-3	777	-0.39%
2023/11/20	1	51.60	2	51.70	51.70	-1	758	-0.13%
2023/11/17	0.2	51.70	0	0.00	51.80	0.2	753	0.02%
2023/11/15	0	0.00	1	51.70	51.50	-1	756	-0.13%
2023/11/14	1	51.50	0	0.00	51.10	1	757	0.13%
2023/11/13	0.2	51.10	0.4	51.00	51.10	-0.2	761	-0.03%
2023/11/09	0	0.00	0	50.90	51.10	0	772	0.00%
2023/11/08	0	0.00	0.3	51.00	50.60	-0.3	791	-0.04%
2023/11/07	0	0.00	1	51.30	51.20	-1	793	-0.13%
2023/11/06	4	51.70	1	51.70	51.70	3	833	0.36%
2023/11/03	0	0.00	1	50.70	50.80	-1	847	-0.12%
2023/11/02	11	50.37	7	50.30	50.40	4	868	0.46%
2023/10/31	0	49.00	4	48.80	48.80	-4	963	-0.41%
2023/10/30	1	49.95	10	49.95	49.95	-9	985	-0.91%
2023/10/25	0.3	51.20	0	0.00	51.20	0.3	1,128	0.03%
2023/10/24	0	0.00	1	50.10	50.40	-1	1,300	-0.08%
2023/10/23	1	50.40	0	0.00	49.95	1	1,405	0.07%
2023/10/20	1	49.35	5	49.83	49.70	-4	1,431	-0.28%
2023/10/19	2	50.60	1	50.80	50.90	1	1,460	0.07%
2023/10/17	0	0.00	1	51.50	51.00	-1	1,477	-0.07%
2023/10/16	2.1	50.71	0	0.00	51.20	2.1	1,510	0.14%
2023/10/13	10	52.60	0	0.00	52.30	10	1,595	0.63%
2023/10/12	0	0.00	3	52.67	52.70	-3	1,692	-0.18%
2023/10/11	0.3	52.50	0	0.00	52.20	0.3	1,869	0.01%
2023/10/04	1.4	50.93	1	50.80	51.20	0.4	2,150	0.02%
2023/10/03	1	52.40	0	0.00	52.10	1	2,184	0.05%
2023/09/28	1	52.40	1	52.50	52.50	0	2,215	0.00%
2023/09/27	2	52.10	0	0.00	52.10	2	2,243	0.09%
2023/09/26	0.1	53.23	0.3	53.07	53.00	-0.1	2,281	-0.01%
2023/09/25	0.3	53.55	2	54.30	53.50	-1.7	2,290	-0.07%
2023/09/21	6	52.88	3	52.73	52.60	3	2,284	0.13%
2023/09/20	1	54.20	0	0.00	54.20	1	2,263	0.04%
2023/09/19	3.1	55.63	4	56.30	55.30	-0.9	2,263	-0.04%
2023/09/18	0	0.00	5	56.28	55.60	-5	2,284	-0.22%
2023/09/14	0.2	56.50	3	56.50	56.50	-2.8	2,294	-0.12%
2023/09/13	1	54.90	1	55.20	55.00	0	2,305	0.00%
2023/09/11	1	54.00	2.3	54.28	53.90	-1.3	2,559	-0.05%
2023/09/08	1	54.40	2	54.60	54.50	-1	2,633	-0.04%
2023/09/07	3.1	55.17	0	0.00	55.20	3.1	2,834	0.11%
2023/09/06	2	55.00	5	54.76	55.20	-3	2,851	-0.11%
2023/09/04	1	56.30	1	56.60	56.80	0	2,930	0.00%
2023/09/01	0	0.00	1.1	56.98	56.70	-1.1	2,990	-0.04%
2023/08/31	1	56.50	1	56.80	56.30	0	3,111	0.00%
2023/08/30	0	56.50	2	56.60	56.30	-2	3,132	-0.06%
2023/08/28	0	0.00	2	55.10	55.20	-2	3,150	-0.06%
2023/08/25	1	56.00	0	0.00	55.70	1	3,156	0.03%
2023/08/24	1.2	56.23	1	56.60	56.40	0.2	3,163	0.01%
2023/08/23	4	55.88	2	55.95	55.70	2	3,176	0.06%
2023/08/22	9	55.94	0	0.00	55.50	9	3,232	0.28%
2023/08/21	1	55.90	1	56.10	56.00	0	3,239	0.00%
2023/08/18	0.1	55.95	0	0.00	55.40	0.1	3,236	0.00%
2023/08/17	0	0.00	1	56.00	56.20	-1	3,233	-0.03%
2023/08/16	2	54.60	0	0.00	55.40	2	3,232	0.06%
2023/08/15	0	0.00	1	55.10	55.10	-1	3,228	-0.03%
2023/08/14	1	55.10	0	0.00	54.30	1	3,226	0.03%
2023/08/11	2	56.40	0	0.00	56.30	2	3,214	0.06%
2023/08/10	6	56.27	4	56.30	56.10	2	3,214	0.06%
2023/08/09	9.1	57.15	0	0.00	57.10	9.1	3,175	0.29%
2023/08/08	2	57.40	3	57.40	57.40	-1	3,159	-0.03%
2023/08/07	4.1	57.19	5	57.66	58.10	-1	3,147	-0.03%
2023/08/04	2.1	58.53	3	58.23	58.30	-0.9	3,099	-0.03%
2023/08/02	1.3	60.05	1.1	60.00	59.80	0.2	3,046	0.01%
2023/08/01	1.1	60.75	0.1	61.00	60.70	1	3,018	0.03%
2023/07/31	1.1	61.35	6	62.35	61.00	-5	2,987	-0.17%
2023/07/28	7	63.21	2	62.70	62.50	5	2,941	0.17%
2023/07/27	11	63.38	11	63.82	63.50	0	2,880	0.00%
2023/07/26	2	62.20	3	62.50	62.50	-1	2,717	-0.04%
2023/07/25	2	60.90	6	60.87	61.60	-4	2,619	-0.15%
2023/07/24	6.2	60.25	7	59.70	59.60	-0.8	2,601	-0.03%
2023/07/21	7.1	61.20	3.1	61.14	61.70	4	2,578	0.15%
2023/07/20	0	0.00	9	62.54	62.40	-9	2,575	-0.35%
2023/07/19	8.1	62.06	3	62.43	61.50	5.1	2,567	0.20%
2023/07/18	9.1	61.28	9.1	61.70	61.10	0.1	2,588	0.00%
2023/07/17	14.1	63.51	6	63.73	63.70	8.1	2,528	0.32%
2023/07/14	15.1	63.93	37	63.85	64.60	-21.9	2,461	-0.89%
2023/07/13	31.1	62.82	23.1	63.26	61.50	8	2,316	0.35%
2023/07/12	5.1	62.46	5	62.70	62.30	0.1	2,218	0.00%
2023/07/11	8	62.27	19	62.44	62.30	-11	2,204	-0.50%
2023/07/10	4	61.68	0	0.00	60.70	4	2,166	0.18%
2023/07/07	4	60.18	24	60.58	61.00	-20	2,183	-0.92%
2023/07/06	4	60.58	14	60.70	60.50	-10	2,212	-0.45%
2023/07/05	4	61.18	6	60.92	60.60	-2	2,375	-0.08%
2023/07/04	13	62.45	5.5	62.09	62.10	7.5	2,629	0.29%
2023/07/03	0	0.00	2.3	61.08	61.40	-2.3	2,750	-0.08%
2023/06/30	2	60.30	4	60.03	60.10	-2	2,905	-0.07%
2023/06/29	2	60.60	2	59.95	59.80	0	2,972	0.00%
2023/06/27	1	60.00	0	0.00	59.50	1	3,000	0.03%
2023/06/26	16	60.59	5	60.56	60.30	11	3,026	0.36%
2023/06/21	4	61.48	3	61.43	61.60	1	3,012	0.03%
2023/06/20	6	61.67	4	61.85	61.40	2	3,038	0.07%
2023/06/19	0	0.00	2.3	61.97	61.80	-2.3	3,077	-0.07%
2023/06/16	35	63.11	4	63.08	62.70	31	3,065	1.01%
2023/06/15	60.1	63.81	21	64.00	63.60	39.1	3,029	1.29%
2023/06/14	8.5	63.13	5	62.76	62.60	3.5	2,849	0.12%
2023/06/13	19	62.55	27.1	63.12	63.10	-8.1	2,779	-0.29%
2023/06/12	1	60.80	2.1	61.36	60.20	-1.1	2,573	-0.04%
2023/06/09	6	60.97	6.1	60.83	61.40	-0.1	2,556	0.00%
2023/06/08	13	60.35	2	60.85	59.90	11	2,505	0.44%
2023/06/07	12	61.32	19	61.71	61.70	-7	2,473	-0.28%
2023/06/06	6	62.87	17.2	62.45	61.30	-11.2	2,440	-0.46%
2023/06/05	2.3	60.87	4.4	60.83	60.70	-2.1	2,352	-0.09%
2023/06/02	5.1	60.30	3	60.13	60.30	2.1	2,353	0.09%
2023/06/01	12	59.65	4	59.78	60.20	8	2,355	0.34%
2023/05/31	1.2	59.74	11	59.60	59.70	-9.8	2,353	-0.42%
2023/05/30	2	59.20	1	59.00	58.90	1	2,352	0.04%
2023/05/29	4	59.68	7	59.90	59.90	-3	2,370	-0.13%
2023/05/26	12.1	59.43	8	59.30	58.70	4.1	2,372	0.17%
2023/05/25	5	58.52	1	58.70	58.70	4	2,320	0.17%
2023/05/24	2	57.90	0	0.00	57.80	2	2,329	0.09%
2023/05/23	0.1	57.70	20	57.40	57.70	-20	2,344	-0.85%
2023/05/22	1	57.70	0	0.00	57.70	1	2,352	0.04%
2023/05/19	4	57.90	0	0.00	57.50	4	2,359	0.17%
2023/05/18	1	57.60	4	57.85	57.60	-3	2,382	-0.13%
2023/05/17	0	0.00	2	57.55	57.50	-2	2,400	-0.08%
2023/05/15	1	56.40	0	0.00	56.40	1	2,397	0.04%
2023/05/12	0	0.00	1	56.30	56.50	-1	2,416	-0.04%
2023/05/11	1	56.00	0	0.00	55.90	1	2,433	0.04%
2023/05/09	0.1	56.80	1	56.80	56.80	-0.9	2,464	-0.04%
2023/05/08	1	57.80	0	0.00	57.70	1	2,472	0.04%
2023/05/03	0	0.00	1.3	58.14	57.90	-1.3	2,589	-0.05%
2023/05/02	0	0.00	4.1	57.91	58.50	-4.1	2,611	-0.16%
2023/04/28	0.1	57.50	1	57.50	57.30	-0.9	2,637	-0.03%
2023/04/27	2	56.80	2	56.30	56.60	0	2,637	0.00%
2023/04/26	8	55.61	0	0.00	56.50	8	2,637	0.30%
2023/04/25	4	56.35	3	56.53	56.40	1	2,683	0.04%
2023/04/21	14.2	59.65	15.1	59.06	57.90	-0.9	2,680	-0.03%
2023/04/20	0	0.00	1	59.40	58.60	-1	2,732	-0.04%
2023/04/19	1	60.20	2	60.60	59.70	-1	2,712	-0.04%
2023/04/18	3	60.90	2	60.90	60.50	1	2,694	0.04%
2023/04/17	31	61.85	1	61.80	61.70	30	2,686	1.12%
2023/04/14	2.2	61.43	13.1	61.16	62.20	-10.9	2,659	-0.41%
2023/04/13	14	61.93	16	61.68	61.40	-2	2,611	-0.08%
2023/04/12	4	61.75	16	61.94	62.40	-12	2,608	-0.46%
2023/04/11	5	62.94	11	62.91	62.70	-6	2,567	-0.23%
2023/04/10	25.1	63.57	22	63.18	63.10	3.1	2,529	0.12%
2023/04/07	35.2	63.80	31.1	63.98	64.10	4	2,376	0.17%
2023/04/06	11	61.83	34	62.22	62.30	-23	2,106	-1.09%
2023/03/31	16	61.01	16.2	60.82	61.80	-0.2	1,966	-0.01%
2023/03/30	6	59.35	13	58.86	60.00	-7	1,858	-0.38%
2023/03/29	12.1	57.40	3	57.58	57.40	9.1	1,836	0.50%
2023/03/28	3	58.73	8	58.75	58.30	-5	1,901	-0.26%
2023/03/27	5	59.84	4	59.98	59.60	1	1,920	0.05%
2023/03/24	5	59.26	2	59.30	59.10	3	1,936	0.15%
2023/03/23	6	59.60	37	59.51	59.50	-31	2,065	-1.50%
2023/03/22	8.1	59.64	6	59.78	59.20	2.1	2,227	0.09%
2023/03/21	1	58.90	1	58.90	58.80	0	2,304	0.00%
2023/03/20	0	0.00	4	58.78	58.50	-4	2,330	-0.17%
2023/03/17	1	58.00	2	58.15	58.00	-1	2,435	-0.04%
2023/03/16	2	57.39	1	57.80	56.70	1	2,529	0.04%
2023/03/15	0	58.20	3	57.83	57.80	-3	2,675	-0.11%
2023/03/14	1	57.80	39.1	57.87	57.60	-38.1	3,057	-1.25%
2023/03/13	2	56.50	4	57.38	57.60	-2	3,461	-0.06%
2023/03/10	4	57.18	2	57.70	56.80	2	3,538	0.06%
2023/03/09	0	0.00	8.1	59.31	58.30	-8.1	3,614	-0.22%
2023/03/08	7	58.73	6.1	58.60	59.10	0.9	3,615	0.03%
2023/03/07	5	58.18	2	58.10	58.20	3	3,604	0.08%
2023/03/06	0	0.00	2	57.60	57.70	-2	3,609	-0.06%
2023/03/03	10	56.80	0	0.00	56.80	10	3,615	0.28%
2023/03/02	2	56.20	1	56.00	56.30	1	3,633	0.03%
2023/03/01	1.1	56.11	1	56.00	55.90	0.1	3,659	0.00%
2023/02/24	3	57.30	0	56.80	56.60	3	3,676	0.08%
2023/02/23	0	0.00	7	57.59	57.50	-7	3,691	-0.19%
2023/02/22	13	57.29	0	0.00	57.30	13	3,782	0.34%
2023/02/21	8.1	58.50	8.1	58.09	58.60	-0.1	3,924	0.00%
2023/02/20	2	57.55	3	57.90	58.10	-1	4,138	-0.02%
2023/02/17	2.1	57.26	12	57.29	57.20	-9.9	4,359	-0.23%
2023/02/16	1	57.01	7	57.14	57.80	-6	4,429	-0.13%
2023/02/15	2.1	57.27	2.1	57.23	57.10	0	4,540	0.00%
2023/02/14	3	58.60	19	58.49	58.30	-16	4,547	-0.35%
2023/02/13	0	0.00	1	58.70	58.50	-1	4,601	-0.02%
2023/02/10	4	58.93	38	58.93	58.40	-34	4,685	-0.72%
2023/02/09	16	60.04	17	59.45	59.40	-1	4,749	-0.02%
2023/02/08	41.1	60.18	10	60.05	60.10	31.1	4,798	0.65%
2023/02/07	11.1	59.03	10	59.63	59.80	1.1	4,804	0.02%
2023/02/06	0	0.00	2	59.10	58.60	-2	4,819	-0.04%
2023/02/03	12.2	60.18	21	59.77	59.50	-8.8	4,834	-0.18%
2023/02/02	26.1	60.48	48	60.17	60.40	-22	4,846	-0.45%
2023/02/01	52	59.61	11.5	59.82	59.60	40.5	4,895	0.83%
2023/01/31	19.7	58.71	4	58.80	59.10	15.7	4,984	0.31%
2023/01/30	1	58.30	9.3	58.54	58.80	-8.3	5,037	-0.16%
2023/01/17	1	57.40	5	56.98	57.00	-4	5,154	-0.08%
2023/01/16	7	57.03	22	56.93	57.00	-15	5,244	-0.29%
2023/01/13	41	58.50	30	58.07	57.20	11	5,306	0.21%
2023/01/12	5	57.64	8	57.61	57.30	-3	5,512	-0.05%
2023/01/11	52	58.35	0	0.00	57.80	52	5,721	0.91%
2023/01/10	20.3	58.10	29	58.63	58.00	-8.7	5,901	-0.15%
2023/01/09	11	57.04	7	56.97	57.10	4	5,844	0.07%
2023/01/06	1	56.50	5	56.46	56.30	-4	5,879	-0.07%
2023/01/05	16	57.44	1.2	57.27	56.20	14.8	5,933	0.25%
2023/01/04	3	57.50	7	57.01	57.00	-4	5,966	-0.07%
2023/01/03	1	56.60	1.1	57.12	57.00	-0.1	6,006	0.00%
2022/12/30	73	57.32	72	56.53	56.30	1	6,038	0.02%
2022/12/29	2	55.15	0	0.00	56.20	2	6,080	0.03%
2022/12/28	6	56.95	6	56.20	56.20	0	6,134	0.00%
2022/12/27	3.1	58.27	3.1	58.18	58.10	0.1	6,145	0.00%
2022/12/26	0.5	57.30	4	57.05	57.10	-3.5	6,150	-0.06%
2022/12/23	4	57.75	0	0.00	57.50	4	6,178	0.06%
2022/12/22	16.1	60.09	16.1	60.47	59.20	0	6,195	0.00%
2022/12/21	4	59.10	0.1	60.20	58.90	3.9	6,212	0.06%
2022/12/20	28.1	61.21	25	59.23	58.60	3.1	6,247	0.05%
2022/12/19	27	61.11	2	61.05	60.50	25	6,242	0.40%
2022/12/16	2.1	60.60	6	60.68	60.80	-4	6,246	-0.06%
2022/12/15	11	62.05	6.1	62.10	61.80	4.9	6,224	0.08%
2022/12/14	48	62.48	26.5	62.57	62.90	21.5	6,129	0.35%
2022/12/13	49.1	61.62	35	61.71	61.10	14.1	5,947	0.24%
2022/12/12	4	59.68	11.4	59.68	60.00	-7.4	5,833	-0.13%
2022/12/09	23	60.06	19	60.85	60.20	4	5,812	0.07%
2022/12/08	25	58.54	23.1	59.15	59.30	1.9	5,715	0.03%
2022/12/07	13.1	61.18	8	59.04	58.20	5.1	5,637	0.09%
2022/12/06	34.5	63.20	39	62.98	61.30	-4.6	5,547	-0.08%
2022/12/05	46.1	62.26	102.2	62.55	63.90	-56.1	5,209	-1.08%	大賣/
2022/12/02	42	57.65	37	57.88	58.10	5	4,856	0.10%
2022/12/01	21.3	56.99	6.1	57.20	56.50	15.2	4,871	0.31%
2022/11/30	3.2	55.69	4	55.58	55.80	-0.8	4,902	-0.02%
2022/11/29	1	55.10	3	54.83	55.20	-2	4,936	-0.04%
2022/11/28	3	53.87	1.1	54.01	54.00	1.9	4,952	0.04%
2022/11/25	0	0.00	1	54.20	54.10	-1	4,984	-0.02%
2022/11/24	2	54.60	32.1	54.51	54.90	-30.1	5,065	-0.59%
2022/11/23	6	55.05	3	54.83	54.40	3	5,081	0.06%
2022/11/22	53	54.51	1	54.30	54.50	52	5,155	1.01%
2022/11/21	2	56.05	30	56.06	55.50	-28	5,267	-0.53%
2022/11/18	23	58.20	62.1	57.36	56.70	-39.1	5,452	-0.72%
2022/11/17	83	58.59	68	58.58	58.50	15	5,424	0.28%
2022/11/16	45	58.11	29	58.10	58.20	16	5,389	0.30%
2022/11/15	64.5	56.46	67	56.91	57.10	-2.5	5,330	-0.05%
2022/11/14	14.1	55.38	10	55.05	55.60	4.1	5,891	0.07%
2022/11/11	54	54.78	20.3	54.18	54.50	33.7	6,061	0.56%
2022/11/10	3	52.53	3	52.80	52.40	0	6,202	0.00%
2022/11/09	19	53.24	8.1	53.34	53.10	10.9	6,539	0.17%
2022/11/08	4.2	53.17	9	53.56	52.30	-4.9	6,793	-0.07%
2022/11/07	4	53.00	5.2	52.84	52.60	-1.2	6,850	-0.02%
2022/11/04	17	52.46	10	52.19	52.60	7	6,993	0.10%
2022/11/03	3	51.47	12	51.49	51.60	-9	7,095	-0.13%
2022/11/02	3	51.20	2	51.20	51.30	1	7,254	0.01%
2022/11/01	2	50.60	3.1	50.61	50.70	-1.1	7,761	-0.01%
2022/10/31	4	49.95	9	50.08	49.80	-5	8,098	-0.06%
2022/10/28	11.2	50.25	12.2	50.35	49.50	-1.1	8,474	-0.01%
2022/10/27	20	52.50	15	52.75	52.50	5	8,667	0.06%
2022/10/26	3	51.43	7	51.23	51.40	-4	8,628	-0.05%
2022/10/25	19	51.83	7	51.59	51.10	12	8,636	0.14%
2022/10/24	3	51.13	46.1	51.42	50.80	-43.1	8,559	-0.50%
2022/10/21	5	50.74	12	50.50	50.10	-7	8,563	-0.08%
2022/10/20	70.3	51.83	14.1	51.52	50.80	56.2	8,566	0.66%
2022/10/19	55	51.07	48	51.27	51.60	7	8,356	0.08%
2022/10/18	20.2	49.43	10	49.71	49.90	10.2	8,178	0.12%
2022/10/17	4	46.60	16	46.21	48.40	-12	8,043	-0.15%
2022/10/14	5.1	48.82	1	49.20	48.95	4.1	8,153	0.05%
2022/10/13	3.3	47.39	10	47.64	46.60	-6.7	8,311	-0.08%
2022/10/12	3	49.65	4	49.68	50.10	-1	8,592	-0.01%
2022/10/11	0	0.00	7	50.31	50.10	-7	8,908	-0.08%
2022/10/07	6	54.28	0	53.60	53.40	6	9,404	0.06%
2022/10/06	8.1	55.12	3	54.80	55.30	5.1	9,586	0.05%
2022/10/05	12	55.48	0	0.00	54.20	12	9,688	0.12%
2022/10/04	3	54.73	2	54.50	55.20	1	9,708	0.01%
2022/10/03	1.1	53.41	1.5	53.33	53.00	-0.4	9,821	0.00%
2022/09/30	2	54.45	4	51.88	54.40	-2	9,874	-0.02%
2022/09/29	0.9	54.00	1	54.10	53.60	-0.1	9,945	0.00%
2022/09/28	2	54.50	12	54.08	52.70	-10	10,045	-0.10%
2022/09/27	2	56.40	1	56.30	56.30	1	10,060	0.01%
2022/09/26	3	57.87	9.5	58.10	56.20	-6.5	10,088	-0.06%
2022/09/23	7	61.01	3	60.20	60.30	4	10,192	0.04%
2022/09/22	3	62.10	3	61.90	62.20	0	10,330	0.00%
2022/09/21	11	62.44	11	62.18	62.20	0	10,641	0.00%
2022/09/20	1	63.70	7	64.00	64.30	-6	11,062	-0.05%
2022/09/19	0	0.00	0.1	63.50	63.30	-0.1	11,353	0.00%
2022/09/16	2	64.20	2	64.20	63.90	0	11,420	0.00%
2022/09/15	3.3	66.12	3.3	65.72	65.00	0	11,493	0.00%
2022/09/14	18.3	65.21	28.3	65.73	65.80	-10.1	11,567	-0.09%
2022/09/13	26.3	67.78	4.1	67.22	66.80	22.2	11,650	0.19%
2022/09/12	4	66.38	4	66.30	66.30	0	11,760	0.00%
2022/09/08	6	64.38	9.1	64.31	64.30	-3.1	11,899	-0.03%
2022/09/07	6.1	63.45	5.1	63.35	63.20	1	12,438	0.01%
2022/09/06	10.1	67.14	8.1	68.02	65.70	2	12,510	0.02%
2022/09/05	3	68.03	16	66.91	66.80	-13	12,612	-0.10%
2022/09/02	2	68.60	8.5	68.49	68.50	-6.5	12,673	-0.05%
2022/09/01	6.1	69.42	7.1	69.32	68.30	-1	12,811	-0.01%
2022/08/31	29	69.88	15.7	69.44	70.20	13.3	13,111	0.10%
2022/08/30	3.1	70.23	6.8	70.29	70.00	-3.8	13,538	-0.03%
2022/08/29	19.1	69.74	11.2	69.89	69.60	7.9	13,890	0.06%
2022/08/26	29.9	72.95	23	73.27	72.20	6.9	13,913	0.05%
2022/08/25	58.6	72.36	71.4	72.85	72.20	-12.8	13,962	-0.09%
2022/08/24	4.1	70.50	6.1	70.92	70.90	-2	13,922	-0.01%
2022/08/23	10	70.28	7.3	70.05	70.60	2.8	14,184	0.02%
2022/08/22	90.4	70.81	77.1	70.06	70.20	13.3	14,231	0.09%
2022/08/19	144.2	74.80	111.3	74.36	71.30	33	14,504	0.23%	大買/大賣/
2022/08/18	40.3	71.37	43.1	71.51	72.50	-2.8	14,848	-0.02%
2022/08/17	34.1	70.07	13	69.60	69.40	21.1	14,996	0.14%
2022/08/16	64	72.31	72.2	72.36	72.50	-8.2	14,797	-0.06%
2022/08/15	62	70.17	41.1	70.89	69.80	21	14,531	0.14%
2022/08/12	24	69.10	36	69.00	68.60	-12	14,503	-0.08%
2022/08/11	31	68.36	41	68.59	68.60	-10	14,578	-0.07%
2022/08/10	11.1	66.64	5	67.04	65.80	6.1	14,445	0.04%
2022/08/09	13	69.22	12	69.15	68.30	1	14,327	0.01%
2022/08/08	78	68.52	67	69.25	69.40	11	14,183	0.08%
2022/08/05	93	67.78	83.3	67.89	68.00	9.7	13,670	0.07%
2022/08/04	112.2	66.74	139.1	66.28	66.70	-26.9	13,321	-0.20%	大買/大賣/
2022/08/03	55	64.09	43	63.43	63.40	12	12,921	0.09%
2022/08/02	16	63.88	7	64.67	65.20	9	12,660	0.07%
2022/08/01	9	65.14	8	65.19	65.20	1	12,582	0.01%
2022/07/29	4	63.90	4	63.55	63.70	0	12,519	0.00%
2022/07/28	10.1	64.62	17.6	63.40	63.40	-7.5	12,481	-0.06%
2022/07/27	6	63.82	11	63.85	64.70	-5	12,393	-0.04%
2022/07/26	7	63.73	11	63.58	63.60	-4	12,340	-0.03%
2022/07/25	3	64.57	2.4	64.83	65.00	0.6	12,336	0.00%
2022/07/22	10.1	65.13	2	65.25	64.80	8.1	12,319	0.07%
2022/07/21	15	64.51	15.8	64.81	64.50	-0.8	12,297	-0.01%
2022/07/20	88	69.41	37	69.32	67.70	51	12,165	0.42%
2022/07/19	58.1	71.90	38	72.12	68.20	20.1	12,041	0.17%
2022/07/18	91.5	73.80	110	73.60	73.10	-18.6	11,810	-0.16%	大賣/
2022/07/15	193	71.45	182	70.96	73.10	11	11,576	0.10%	大買/大賣/
2022/07/14	45	65.22	56.4	65.78	66.50	-11.4	11,220	-0.10%
2022/07/13	20	62.96	14.1	62.87	63.20	5.9	11,038	0.05%
2022/07/12	12.1	58.56	11	58.39	59.40	1.1	10,898	0.01%
2022/07/11	13	58.53	21	58.32	59.40	-8	10,872	-0.07%
2022/07/08	18	56.71	14	56.78	56.30	4	10,833	0.04%
2022/07/07	24	54.40	22	54.55	55.60	2	10,796	0.02%
2022/07/06	7.2	55.37	8	56.64	53.90	-0.8	10,715	-0.01%
2022/07/05	15	57.86	14	58.06	58.40	1	10,618	0.01%
2022/07/04	13.1	58.46	28	58.15	56.80	-15	10,582	-0.14%
2022/07/01	17.2	61.61	17	61.75	59.40	0.2	10,631	0.00%
2022/06/30	31	64.60	28	64.55	63.30	3	10,584	0.03%
2022/06/29	33.1	68.16	30	68.68	66.50	3.1	10,453	0.03%
2022/06/28	84	70.62	119.1	70.94	71.40	-35.1	10,183	-0.34%	大賣/
2022/06/27	70.1	67.86	97.1	68.20	69.90	-27	9,902	-0.27%
2022/06/24	2	65.00	5	64.34	63.60	-3	9,732	-0.03%
2022/06/23	5	63.18	12	63.12	63.10	-7	9,877	-0.07%
2022/06/22	4	63.12	1	64.00	62.00	3	10,135	0.03%
2022/06/21	4	63.30	0	64.40	64.40	4	10,441	0.04%
2022/06/20	12	64.13	15	63.17	61.60	-3	10,524	-0.03%
2022/06/17	25	64.60	36	64.76	65.80	-11	10,362	-0.11%
2022/06/16	110	68.35	89	68.00	64.30	21	10,177	0.21%	大買/
2022/06/15	34	67.32	22	67.52	67.00	12	9,586	0.13%
2022/06/14	28	66.55	36.1	66.31	67.60	-8.1	9,460	-0.09%
2022/06/13	9	65.26	2	65.85	65.10	7	9,228	0.08%
2022/06/10	32	67.15	36	67.38	67.10	-4	9,109	-0.04%
2022/06/09	41.1	67.01	67.2	67.12	68.40	-26.1	8,926	-0.29%
2022/06/08	114	66.39	116.1	66.45	66.00	-2	8,562	-0.02%	大買/大賣/
2022/06/07	175	65.50	191.7	64.52	65.50	-16.7	8,035	-0.21%	大買/大賣/
2022/06/06	18.1	61.58	16.1	61.83	61.20	2	7,640	0.03%
2022/06/02	37	63.32	49.2	63.79	63.70	-12.2	7,519	-0.16%
2022/06/01	44	62.61	47	62.81	63.10	-3	7,329	-0.04%
2022/05/31	128.1	62.01	90	61.98	61.60	38.1	7,145	0.53%	大買/
2022/05/30	18	64.31	28	64.14	63.70	-10	6,817	-0.15%
2022/05/27	141	65.44	140	65.22	64.60	1	6,655	0.02%	大買/大賣/
2022/05/26	446.2	67.40	352.1	66.76	65.30	94.1	6,233	1.51%	大買/大賣/
2022/05/25	30	63.44	75	63.54	66.20	-45	5,104	-0.88%
2022/05/24	7	61.00	8	60.93	60.20	-1	4,716	-0.02%
2022/05/23	24	61.07	25	61.42	60.70	-1	4,638	-0.02%
2022/05/20	53	60.42	56	60.80	60.50	-3	4,546	-0.07%
2022/05/19	26	59.77	68	59.78	60.10	-42	4,270	-0.98%
2022/05/18	10	56.40	9	57.08	57.70	1	4,055	0.02%
2022/05/17	1	55.60	4	55.43	56.10	-3	4,013	-0.07%
2022/05/16	3	54.17	2	54.65	53.70	1	4,025	0.02%
2022/05/13	1	53.60	0	0.00	53.30	1	3,986	0.03%
2022/05/12	7	52.50	0	0.00	51.50	7	3,966	0.18%
2022/05/11	1	53.50	2	53.35	52.50	-1	3,955	-0.03%
2022/05/10	1	52.80	0	0.00	53.00	1	3,966	0.03%
2022/05/09	3	53.10	35	52.33	52.00	-32	3,984	-0.80%
2022/05/06	1	53.20	2	53.75	54.20	-1	3,959	-0.03%
2022/05/05	2	55.25	2	56.10	55.50	0	3,934	0.00%
2022/05/04	0.4	54.90	0	0.00	54.90	0.4	3,901	0.01%
2022/05/03	1	56.40	0	0.00	55.40	1	3,900	0.03%
2022/04/29	0	0.00	5	56.20	55.50	-5	3,892	-0.13%
2022/04/28	2	54.45	9	54.07	54.30	-7	3,846	-0.18%
2022/04/27	2	51.30	7	51.87	52.60	-5	3,823	-0.13%
2022/04/26	0	0.00	0.4	54.20	53.70	-0.4	3,783	-0.01%
2022/04/25	17	54.93	7	55.06	53.70	10	3,763	0.27%
2022/04/22	22	59.86	70.2	58.87	58.60	-48.2	3,698	-1.30%
2022/04/21	10	60.21	18	60.34	60.30	-8	3,602	-0.22%
2022/04/20	25	59.52	51	59.17	59.20	-26	3,473	-0.75%
2022/04/19	0	0.00	0	56.20	56.40	0	3,318	0.00%
2022/04/18	0	0.00	3	55.17	54.80	-3	3,298	-0.09%
2022/04/15	23	55.80	0	0.00	55.50	23	3,293	0.70%
2022/04/14	27	57.19	18	57.52	57.80	9	3,281	0.27%
2022/04/13	23	56.03	4	56.38	56.10	19	3,256	0.58%
2022/04/12	3	55.93	4	55.93	55.00	-1	3,275	-0.03%
2022/04/11	23	56.32	15	55.64	56.10	8	3,313	0.24%
2022/04/08	15	57.35	2.2	57.40	57.50	12.8	3,435	0.37%
2022/04/07	17	57.62	9	57.46	55.90	8	3,987	0.20%
2022/04/06	8	60.40	19	60.53	60.80	-11	4,099	-0.27%
2022/04/01	2	57.82	5.1	58.56	59.00	-3.1	4,078	-0.07%
2022/03/31	5	58.82	4	59.07	58.90	1	4,056	0.02%
2022/03/30	22	60.06	29	60.15	59.80	-7	3,981	-0.18%
2022/03/29	37	59.12	37	58.83	59.30	0	3,792	0.00%
2022/03/28	31	60.56	13.1	60.40	60.70	17.9	3,654	0.49%
2022/03/25	88.1	61.00	70.7	60.19	59.50	17.4	3,423	0.51%
2022/03/24	109.5	59.15	92	59.58	59.90	17.5	3,069	0.57%	大買/
2022/03/23	7.3	55.60	20.2	55.70	57.60	-12.9	2,659	-0.49%
2022/03/22	5	52.58	2	52.55	52.40	3	2,457	0.12%
2022/03/21	0	51.80	1	51.60	51.90	-1	2,441	-0.04%
2022/03/18	0	51.80	0	0.00	51.70	0	2,443	0.00%
2022/03/17	2	52.05	7	51.94	51.80	-5	2,442	-0.20%
2022/03/16	0	0.00	1	49.25	49.25	-1	2,392	-0.04%
2022/03/15	0	49.60	0	0.00	49.00	0	2,392	0.00%
2022/03/14	1	49.55	6.2	49.99	49.90	-5.2	2,393	-0.22%
2022/03/11	1	49.45	0	0.00	49.40	1	2,391	0.04%
2022/03/10	1	50.20	0	0.00	50.00	1	2,390	0.04%
2022/03/09	0	48.90	0	0.00	48.65	0	2,385	0.00%
2022/03/08	2	49.00	1	48.50	48.10	1	2,389	0.04%
2022/03/07	5	48.89	3	49.27	49.05	2	2,382	0.08%
2022/03/04	2	50.80	0	0.00	50.70	2	2,372	0.08%
2022/03/03	2	51.45	1	52.00	51.70	1	2,378	0.04%
2022/03/02	1	51.50	7	51.49	51.20	-6	2,384	-0.25%
2022/03/01	1	51.30	12	51.70	51.50	-11	2,372	-0.46%
2022/02/25	0	0.00	7	50.01	49.80	-7	2,364	-0.30%
2022/02/24	3	49.98	5	49.55	49.60	-2	2,376	-0.08%
2022/02/23	1	50.90	3	50.87	51.20	-2	2,375	-0.08%
2022/02/22	2	50.70	1	50.70	50.40	1	2,381	0.04%
2022/02/21	9	51.40	7	51.54	51.50	2	2,377	0.08%
2022/02/18	2	52.10	1	52.30	52.30	1	2,385	0.04%
2022/02/17	3	53.90	6.1	52.59	52.20	-3.1	2,387	-0.13%
2022/02/16	8	52.99	9	53.48	53.30	-1	2,361	-0.04%
2022/02/11	1	52.10	1	52.10	52.00	0	2,306	0.00%
2022/02/10	3	53.47	1	53.20	52.80	2	2,309	0.09%
2022/02/09	16	53.02	21	52.73	53.20	-5	2,290	-0.22%
2022/02/07	1	50.00	0	0.00	50.10	1	2,269	0.04%
2022/01/26	0	0.00	1	49.10	49.05	-1	2,270	-0.04%
2022/01/25	4	49.73	1	50.80	48.85	3	2,276	0.13%
2022/01/24	2	48.50	6	49.29	49.90	-4	2,283	-0.18%
2022/01/21	1	51.00	0	0.00	50.60	1	2,272	0.04%
2022/01/20	5	50.90	0	0.00	51.80	5	2,271	0.22%
2022/01/19	6	51.25	2	51.15	51.30	4	2,265	0.18%
2022/01/18	1	51.90	0	0.00	51.30	1	2,263	0.04%
2022/01/17	1	52.10	2	52.00	51.70	-1	2,262	-0.04%
2022/01/14	7	50.30	4.1	50.33	50.50	2.9	2,248	0.13%
2022/01/13	0	0.00	4	51.20	51.40	-4	2,234	-0.18%
2022/01/12	3.1	52.03	13	51.90	51.50	-9.9	2,225	-0.44%
2022/01/11	24	52.16	9	51.79	51.80	15	2,192	0.68%
2022/01/10	15	53.23	10	53.34	53.10	5	2,165	0.23%
2022/01/07	10	52.35	2	52.25	52.10	8	2,149	0.37%
2022/01/06	108	55.46	106	55.34	54.50	2	2,090	0.10%	大買/大賣/
2022/01/05	15	55.26	14	55.30	54.60	1	2,008	0.05%
2022/01/04	10	56.11	21.6	56.00	55.60	-11.6	1,945	-0.60%
2022/01/03	12.1	59.20	14	58.41	57.40	-1.9	1,873	-0.10%
2021/12/30	148.3	60.11	143	59.85	58.30	5.3	1,699	0.31%	大買/大賣/
2021/12/29	59.6	55.75	47.8	55.97	57.80	11.8	1,093	1.08%
2021/12/28	8.1	52.81	13.1	52.71	52.60	-4.9	826	-0.60%
2021/12/27	4.1	50.93	4.1	50.72	50.90	0	727	0.01%
2021/12/24	1	49.40	0	0.00	49.30	1	716	0.14%
2021/12/22	0	0.00	2	49.23	49.10	-2	724	-0.28%
2021/12/21	1	48.90	0	0.00	48.70	1	730	0.14%
2021/12/17	1	48.80	0	0.00	48.40	1	747	0.13%
2021/12/15	1	48.75	0	0.00	48.70	1	771	0.13%
2021/12/13	0	0.00	2.1	49.81	50.10	-2.1	783	-0.27%
2021/12/06	0	0.00	1	49.80	49.95	-1	835	-0.12%
2021/12/03	1	50.00	0	0.00	50.00	1	885	0.11%
2021/12/02	2	49.60	0	0.00	49.45	2	941	0.21%
2021/11/30	0	0.00	1	50.20	49.85	-1	1,337	-0.07%
2021/11/29	0	0.00	1	49.10	49.25	-1	1,384	-0.07%
2021/11/26	1.2	49.47	1	49.30	49.30	0.2	1,415	0.01%
2021/11/24	3	51.47	3	50.83	51.40	0	1,473	0.00%
2021/11/23	1	51.80	0	0.00	50.50	1	1,488	0.07%
2021/11/22	0	0.00	9	52.32	52.70	-9	1,536	-0.59%
2021/11/18	0.1	52.00	1	51.70	52.00	-0.9	1,594	-0.06%
2021/11/17	0.2	52.40	0	0.00	52.70	0.2	1,597	0.01%
2021/11/16	1	51.40	0	0.00	51.50	1	1,589	0.06%
2021/11/15	2	52.80	2.4	52.59	52.50	-0.4	1,588	-0.03%
2021/11/11	2.3	50.67	5	50.96	50.60	-2.7	1,585	-0.17%
2021/11/10	11	51.54	8	51.33	51.20	3	1,594	0.19%
2021/11/09	7	51.00	0.1	50.50	50.70	6.9	1,605	0.43%
2021/11/08	0	0.00	12	49.95	50.00	-12	1,608	-0.75%
2021/11/05	12	51.08	0	0.00	50.60	12	1,629	0.74%
2021/11/04	13	50.49	16	50.86	50.50	-3	1,642	-0.18%
2021/11/03	0	0.00	0.1	49.46	49.60	-0.1	1,666	0.00%
2021/11/01	0	0.00	2	49.78	50.20	-2	1,807	-0.11%
2021/10/29	0	0.00	1	48.90	48.75	-1	1,925	-0.05%
2021/10/28	2	48.93	2	49.00	48.95	0	1,970	0.00%
2021/10/22	3	46.73	1	47.40	47.30	2	2,041	0.10%
2021/10/21	2	48.43	0	0.00	46.70	2	2,079	0.10%
2021/10/20	1.1	48.49	2.1	48.38	48.40	-1.1	2,120	-0.05%
2021/10/18	0	0.00	1	47.35	47.45	-1	2,513	-0.04%
2021/10/15	2	48.13	6	47.03	48.15	-4	2,530	-0.16%
2021/10/14	0	45.60	0	0.00	45.50	0	2,548	0.00%
2021/10/13	2	45.13	0	0.00	45.20	2	2,605	0.08%
2021/10/12	0	0.00	7	45.55	45.60	-7	2,613	-0.27%
2021/10/08	6	47.43	1	47.15	47.15	5	2,623	0.19%
2021/10/07	2	47.18	1	47.60	47.30	1	2,639	0.04%
2021/10/06	20	47.45	20	45.92	45.75	0	2,669	0.00%
2021/10/04	0	0.00	1	48.15	45.90	-1	2,696	-0.04%
2021/10/01	2.7	49.32	10	47.90	48.00	-7.4	2,723	-0.27%
2021/09/30	5	49.75	0	50.40	50.00	5	2,810	0.18%
2021/09/29	0.1	50.10	6	50.00	49.75	-5.9	2,881	-0.21%
2021/09/28	11	50.90	2	51.30	51.40	9	2,924	0.31%
2021/09/27	0	0.00	50	50.68	50.80	-50	2,918	-1.71%
2021/09/24	31	51.83	11	51.22	51.20	20	2,921	0.68%
2021/09/23	22	50.60	2	50.90	51.20	20	2,926	0.68%
2021/09/22	18.1	49.61	41	49.57	49.65	-22.9	2,927	-0.78%
2021/09/17	1	50.70	37	50.65	51.20	-36	2,914	-1.24%
2021/09/16	20.2	51.14	10	50.30	50.50	10.2	2,913	0.35%
2021/09/15	10	50.60	0	0.00	50.90	10	2,911	0.34%
2021/09/14	21	51.62	2	51.45	51.20	19	2,905	0.65%
2021/09/13	6	51.28	40	51.04	51.20	-34	2,899	-1.17%
2021/09/10	11	51.62	40	51.90	51.90	-29	2,892	-1.00%
2021/09/09	12	51.07	41	51.88	51.60	-29	2,884	-1.01%
2021/09/08	24	51.24	1	50.90	50.90	23	2,858	0.80%
2021/09/07	21.1	53.81	4	53.68	54.20	17.1	2,807	0.61%
2021/09/06	74	56.00	25	55.69	55.30	49	2,749	1.78%
2021/09/03	44.3	55.05	160.9	56.37	57.50	-116.6	2,570	-4.54%	大賣/鉅額交易
2021/09/02	59	53.83	0	0.00	52.30	59	2,345	2.52%
2021/09/01	22	55.80	42	56.10	56.40	-20	2,292	-0.87%
2021/08/31	20	55.80	0	0.00	55.60	20	2,248	0.89%
2021/08/30	31	55.61	22	55.60	55.60	9	2,223	0.40%
2021/08/27	0	0.00	11	55.22	53.70	-11	2,174	-0.51%
2021/08/26	13	54.58	30	54.50	54.50	-17	2,144	-0.79%
2021/08/25	0	0.00	12	54.75	54.90	-12	2,079	-0.58%
2021/08/24	17	50.94	28	49.98	49.95	-11	2,006	-0.55%
2021/08/23	30	50.44	0	0.00	50.20	30	2,001	1.50%
2021/08/20	9.1	48.60	1	48.70	48.40	8.1	1,993	0.40%
2021/08/19	1	50.10	0	0.00	49.00	1	1,980	0.05%
2021/08/18	15.1	48.83	10	49.30	50.40	5.1	1,972	0.26%
2021/08/17	9	49.54	7	49.37	48.30	2	1,963	0.10%
2021/08/16	0	0.00	1	50.50	50.90	-1	1,946	-0.05%
2021/08/13	4	51.50	189	51.52	51.10	-185	1,936	-9.55%	大賣/鉅額交易
2021/08/12	6	53.47	2	53.40	53.70	4	1,918	0.21%
2021/08/11	5	53.28	4	52.45	52.70	1	1,911	0.05%
2021/08/10	10	53.69	9	54.66	54.10	1	1,895	0.05%
2021/08/09	40.1	56.95	78	55.78	55.30	-38	1,899	-2.00%
2021/08/06	57	57.07	37	57.46	57.30	20	1,863	1.07%
2021/08/05	60	56.42	2	56.00	57.10	58	1,769	3.28%
2021/08/04	30	55.11	166	57.29	57.00	-136	1,742	-7.80%	大賣/鉅額交易
2021/08/03	20	52.10	91	53.34	53.80	-71	1,617	-4.39%
2021/08/02	1	50.70	30	50.90	50.70	-29	1,588	-1.83%
2021/07/30	43	51.08	21	50.57	50.50	22	1,588	1.39%
2021/07/29	58	50.06	3	49.83	50.10	55	1,579	3.48%
2021/07/28	26	51.02	18	50.43	50.10	8	1,547	0.52%
2021/07/27	42	53.78	0	0.00	52.30	42	1,538	2.73%
2021/07/26	11	55.47	29	55.40	55.00	-18	1,507	-1.19%
2021/07/23	190	57.84	38	57.51	56.00	152	1,465	10.37%	大買/鉅額交易
2021/07/22	24	54.28	10.3	57.60	57.80	13.8	1,189	1.16%
2021/07/21	3	52.27	2	52.50	52.60	1	1,085	0.09%
2021/07/20	24	52.97	5	52.48	52.40	19	1,076	1.76%
2021/07/19	91	52.90	12	53.83	54.50	79	1,054	7.49%
2021/07/16	31	51.98	16	52.16	51.50	15	1,015	1.48%
2021/07/15	49	52.42	0	0.00	52.10	49	1,018	4.81%
2021/07/14	30	52.67	1	51.90	52.50	29	1,020	2.84%
2021/07/13	1.3	52.92	11	53.61	52.30	-9.8	1,014	-0.96%
2021/07/12	21	52.50	18	53.11	52.50	3	984	0.30%
2021/07/09	8	52.00	3	52.37	51.90	5	967	0.52%
2021/07/08	9	53.14	5	53.70	53.30	4	973	0.41%
2021/07/07	93	53.38	68	54.01	53.00	25	944	2.65%
2021/07/06	3	51.70	0	0.00	51.10	3	852	0.35%
2021/07/05	9	49.84	6	49.21	50.90	3	794	0.38%
2021/06/30	4	48.05	2	47.40	46.85	2	874	0.23%
2021/06/29	0	0.00	2	48.10	47.65	-2	862	-0.23%
2021/06/28	1	46.90	1	47.40	47.10	0	857	0.00%
2021/06/25	5.1	47.53	0	0.00	47.10	5.1	863	0.59%
2021/06/24	1	48.85	2	47.60	47.90	-1	862	-0.12%
2021/06/22	1.1	45.12	1	45.05	45.05	0.1	853	0.01%
2021/06/21	10	46.79	13	45.81	45.65	-3	855	-0.35%
2021/06/17	1	46.85	2	46.48	46.65	-1	871	-0.11%
2021/06/15	1	45.90	0	0.00	45.90	1	891	0.11%
2021/06/11	1	46.20	0	0.00	46.05	1	907	0.11%
2021/06/07	6	45.73	0	0.00	45.50	6	1,043	0.58%
2021/06/03	1	46.70	1	47.10	47.00	0	1,059	0.00%
2021/06/02	1	47.00	0	0.00	46.65	1	1,078	0.09%
2021/05/31	1	46.20	0	0.00	46.50	1	1,087	0.09%
2021/05/28	1	46.00	0	0.00	46.05	1	1,093	0.09%
2021/05/27	0	0.00	1	45.50	45.20	-1	1,108	-0.09%
2021/05/25	0	0.00	1	45.45	45.50	-1	1,143	-0.09%
2021/05/21	1	42.85	1	43.20	43.85	0	1,184	0.00%
2021/05/12	1	45.65	0	0.00	43.20	1	1,241	0.08%
2021/05/10	1	50.60	1	50.70	50.70	0	1,226	0.00%
2021/05/06	5	47.40	6	47.50	46.20	-1	1,232	-0.08%
2021/05/03	8	49.98	3	50.05	49.50	5	1,242	0.40%
2021/04/29	1	51.80	0	0.00	51.50	1	1,248	0.08%
2021/04/27	4	52.00	0	0.00	52.00	4	1,315	0.30%
2021/04/22	1.5	52.36	0	0.00	51.80	1.5	1,526	0.10%
2021/04/20	1	53.80	1	53.80	53.80	0	1,597	0.00%
2021/04/19	1.5	52.70	0	0.00	52.30	1.5	1,602	0.09%
2021/04/14	3	52.40	2	52.75	52.10	1	1,642	0.06%
2021/04/13	0	0.00	1	53.80	53.70	-1	1,671	-0.06%
2021/04/09	1	55.90	0	0.00	55.20	1	1,694	0.06%
2021/04/07	8	57.18	10	56.53	56.40	-2	1,721	-0.12%
2021/04/06	3	56.20	3	55.77	56.60	0	1,708	0.00%
2021/04/01	2	53.70	0	0.00	53.50	2	1,701	0.12%
2021/03/31	4	53.43	2	53.60	53.40	2	1,737	0.12%
2021/03/30	1	53.30	0	0.00	53.70	1	1,763	0.06%
2021/03/26	0	0.00	2	53.40	53.30	-2	1,892	-0.11%
2021/03/25	0	55.50	0	0.00	53.20	0	1,975	0.00%
2021/03/23	0	0.00	10	55.10	54.60	-10	2,331	-0.43%
2021/03/22	1	53.90	1	54.32	54.30	0	2,744	0.00%
2021/03/19	0	54.75	2.1	54.00	54.00	-2	3,118	-0.07%
2021/03/18	0	55.50	1	55.10	55.00	-1	3,268	-0.03%
2021/03/17	1	55.70	1	56.10	55.10	0	3,315	0.00%
2021/03/15	2	56.50	0	0.00	57.20	2	3,397	0.06%
2021/03/12	0.1	56.78	2	55.30	56.90	-1.9	3,378	-0.06%
2021/03/08	0	55.90	5	55.30	54.30	-5	3,909	-0.13%
2021/03/05	0	54.40	3	54.43	54.30	-3	3,986	-0.08%
2021/03/03	1	53.00	2	54.50	54.70	-1	4,334	-0.02%
2021/02/25	0	55.76	3	54.93	54.90	-3	4,456	-0.07%
2021/02/24	0	55.90	0	0.00	54.00	0	4,588	0.00%
2021/02/23	4	53.98	2	55.00	55.00	2	4,616	0.04%
2021/02/22	6	54.15	2	54.25	54.80	4	4,595	0.09%
2021/02/19	1	52.10	6	53.03	53.20	-5	4,568	-0.11%
2021/02/18	1	52.00	1	52.50	52.30	0	4,565	0.00%
2021/02/17	1	52.20	2	51.54	52.00	-1	4,583	-0.02%
2021/02/05	0	0.00	1	49.10	49.05	-1	4,561	-0.02%
2021/02/04	0	0.00	4	49.60	49.15	-4	4,564	-0.09%
2021/02/03	2	49.28	0	0.00	49.40	2	4,565	0.04%
2021/02/01	1	49.55	2	49.70	49.75	-1	4,544	-0.02%
2021/01/29	1	51.80	2	52.10	50.80	-1	4,533	-0.02%
2021/01/27	6	51.95	3.3	51.63	51.90	2.7	4,501	0.06%
2021/01/25	0	0.00	1	52.50	52.80	-1	4,482	-0.02%
2021/01/21	2.3	53.88	0	0.00	52.70	2.3	4,461	0.05%
2021/01/20	1	54.50	0	0.00	54.30	1	4,432	0.02%
2021/01/19	2	57.95	4	58.48	57.80	-2	4,394	-0.05%
2021/01/18	4	57.90	0	0.00	57.90	4	4,370	0.09%
2021/01/15	2	57.60	11	58.22	57.80	-9	4,463	-0.20%
2021/01/14	3	55.93	2	55.90	56.10	1	4,332	0.02%
2021/01/13	5	55.86	8.1	55.90	56.40	-3.1	4,308	-0.07%
2021/01/12	2	54.25	16	54.66	53.90	-14	4,236	-0.33%
2021/01/11	5	54.86	2	55.30	55.30	3	4,217	0.07%
2021/01/08	1	54.20	0	0.00	54.10	1	4,203	0.02%
2021/01/07	0	0.00	2	55.65	55.40	-2	4,184	-0.05%
2021/01/06	8	55.59	27	56.78	54.50	-19	4,163	-0.46%
2021/01/05	6	56.80	56	56.87	56.70	-50	4,114	-1.22%
2021/01/04	5	57.86	91	57.85	57.70	-86	4,096	-2.10%
2020/12/31	5	58.42	57	58.15	58.70	-52	4,071	-1.28%
2020/12/30	5	57.42	0	0.00	57.40	5	4,027	0.12%
2020/12/29	172	58.24	0	0.00	58.20	172	4,017	4.28%	大買/鉅額交易
2020/12/28	5	57.40	9	56.86	58.50	-4	3,978	-0.10%
2020/12/25	4	57.13	22	57.87	56.90	-18	3,923	-0.46%
2020/12/24	4.2	58.11	6	58.02	57.80	-1.8	3,891	-0.05%
2020/12/23	9.1	57.18	12	57.78	57.60	-2.9	3,858	-0.08%
2020/12/22	22.1	58.99	97	59.81	57.50	-74.9	3,813	-1.96%
2020/12/21	6.1	59.72	4	59.00	59.50	2.1	3,742	0.05%
2020/12/18	6.1	62.53	60	63.31	61.20	-53.9	3,673	-1.47%
2020/12/17	38.1	64.68	8.1	63.66	63.10	30	3,594	0.83%
2020/12/16	77	63.72	83.1	64.42	64.80	-6.1	3,335	-0.18%
2020/12/15	172.3	61.83	53	62.48	59.90	119.3	2,909	4.10%	大買/鉅額交易
2020/12/14	11	60.16	12.4	60.54	61.50	-1.4	2,534	-0.05%
2020/12/11	6	57.80	7.6	57.80	57.50	-1.6	2,391	-0.07%
2020/12/10	7	58.06	1	57.60	57.50	6	2,347	0.26%
2020/12/09	6	59.08	13	59.24	59.70	-7	2,313	-0.30%
2020/12/08	15	58.97	16	59.28	58.80	-1	2,267	-0.04%
2020/12/07	23	59.36	11	59.22	59.30	12	2,280	0.53%
2020/12/04	8	60.03	8	59.75	60.20	0	2,163	0.00%
2020/12/03	23.2	60.21	35	60.22	58.60	-11.8	2,050	-0.57%
2020/12/02	15.5	58.24	17	58.33	57.90	-1.5	1,842	-0.08%
2020/12/01	23	57.09	17.1	57.00	56.80	5.9	1,706	0.35%
2020/11/30	23	57.23	16	57.24	56.00	7	1,620	0.43%
2020/11/27	19	54.75	13	54.95	54.70	6	1,340	0.45%
2020/11/26	0.2	54.10	43	53.83	53.90	-42.8	1,273	-3.36%
2020/11/25	0	0.00	1	53.10	51.90	-1	1,213	-0.08%
2020/11/24	8	53.51	51	54.22	52.00	-43	1,173	-3.66%
2020/11/23	56	54.09	7	53.67	54.00	49	1,121	4.37%
2020/11/20	3	51.00	3	50.70	51.40	0	973	0.00%
2020/11/19	1	49.55	0	0.00	49.20	1	932	0.11%
2020/11/16	11	49.50	3	50.13	49.30	8	961	0.83%
2020/11/12	0	0.00	1	49.25	48.50	-1	949	-0.11%
2020/11/11	1	48.70	0	0.00	48.70	1	949	0.11%
2020/11/10	0	0.00	1	47.25	47.25	-1	953	-0.10%
2020/11/06	5	47.15	0	0.00	46.55	5	962	0.52%
2020/11/02	1	46.65	0	0.00	46.65	1	995	0.10%
2020/10/28	1	47.95	1	48.95	47.85	0	1,018	0.00%
2020/10/27	3	48.43	2	48.65	48.50	1	1,021	0.10%
2020/10/26	1	49.00	0	0.00	49.00	1	1,025	0.10%
2020/10/23	8	52.80	12	51.93	50.80	-4	1,013	-0.39%
2020/10/21	0	0.00	1	48.75	48.45	-1	1,064	-0.09%
2020/10/19	0	0.00	4	48.31	48.20	-4	1,080	-0.37%
2020/10/16	1	47.40	0	0.00	47.30	1	1,086	0.09%
2020/10/15	0	0.00	2	47.98	48.35	-2	1,094	-0.18%
2020/10/14	0	0.00	1	47.45	47.40	-1	1,105	-0.09%
2020/10/13	1	46.75	0	0.00	47.00	1	1,124	0.09%
2020/10/12	2	47.58	2	47.43	47.55	0	1,136	0.00%
2020/10/08	0	0.00	1	49.30	48.75	-1	1,151	-0.09%
2020/10/07	2	48.85	2	49.15	48.85	0	1,174	0.00%
2020/10/06	1	48.50	1	49.45	49.00	0	1,192	0.00%
2020/10/05	0	0.00	1	48.10	48.05	-1	1,239	-0.08%
2020/09/30	1	47.35	2	47.80	47.75	-1	1,296	-0.08%
2020/09/29	1	46.40	2	46.83	47.60	-1	1,320	-0.08%
2020/09/25	1	45.65	1	45.10	45.30	0	1,412	0.00%
2020/09/24	2	47.15	1	46.55	46.40	1	1,511	0.07%
2020/09/23	4.1	48.69	4	48.89	48.25	0.1	1,514	0.00%
2020/09/22	3	47.82	4	48.24	49.35	-1	1,517	-0.07%
2020/09/21	3	48.93	2	49.18	48.60	1	1,523	0.07%
2020/09/17	1	49.20	2	49.13	48.90	-1	1,625	-0.06%
2020/09/16	2	49.25	6	49.52	49.10	-4	1,749	-0.23%
2020/09/15	0	0.00	100	48.54	48.50	-100	1,758	-5.69%
2020/09/14	1	49.55	12	49.52	49.10	-11	1,772	-0.62%
2020/09/11	108	48.70	8	49.06	48.80	100	1,783	5.61%	大買/
2020/09/10	4	48.80	5	48.90	48.05	-1	1,798	-0.06%
2020/09/09	2	47.00	1	46.70	47.15	1	1,770	0.06%
2020/09/08	3	47.92	3	48.07	47.65	0	1,806	0.00%
2020/09/07	1	47.60	3	47.93	47.00	-2	1,833	-0.11%
2020/09/04	1	47.45	0	0.00	47.55	1	1,897	0.05%
2020/09/03	5	47.66	4	47.85	47.60	1	1,977	0.05%
2020/09/02	0	0.00	1	47.15	46.80	-1	2,065	-0.05%
2020/09/01	2	46.38	5	46.14	46.60	-3	2,492	-0.12%
2020/08/27	4	46.65	2	47.15	46.30	2	2,743	0.07%
2020/08/26	5	46.17	2	46.28	46.30	3	2,767	0.11%
2020/08/25	18	45.66	11	45.42	45.95	7	2,779	0.25%
2020/08/24	3	44.12	3	44.17	44.30	0	2,782	0.00%
2020/08/21	1	42.90	2	43.30	43.45	-1	2,799	-0.04%
2020/08/20	6.1	43.02	0	0.00	42.95	6.1	2,814	0.22%
2020/08/19	8	46.71	0	0.00	45.90	8	2,901	0.28%
2020/08/18	0	0.00	1	48.25	48.00	-1	2,900	-0.03%
2020/08/17	3	48.27	6	47.96	48.10	-3	2,909	-0.10%
2020/08/14	4	47.71	0	0.00	47.55	4	2,910	0.14%
2020/08/13	1	49.10	1	49.50	48.35	0	2,902	0.00%
2020/08/12	1	49.35	1	49.55	48.75	0	2,904	0.00%
2020/08/11	6	49.35	0	0.00	49.30	6	2,918	0.21%
2020/08/10	8	49.84	1	50.10	49.60	7	2,939	0.24%
2020/08/07	1	49.80	1	50.50	49.80	0	2,972	0.00%
2020/08/06	2	50.30	3	50.33	50.20	-1	3,006	-0.03%
2020/08/05	2	51.30	1	50.60	51.20	1	3,081	0.03%
2020/08/04	0	0.00	1	50.00	50.00	-1	3,095	-0.03%
2020/08/03	1	49.95	0	0.00	50.00	1	3,118	0.03%
2020/07/31	2	50.45	0	0.00	50.60	2	3,132	0.06%
2020/07/30	4	51.15	1	50.70	50.80	3	3,150	0.10%
2020/07/29	0	0.00	6	50.67	50.80	-6	3,163	-0.19%
2020/07/28	6	53.73	2	54.85	51.10	4	3,183	0.13%
2020/07/27	3	51.27	22	53.10	52.90	-19	3,151	-0.60%
2020/07/24	2	49.85	1	50.70	49.90	1	3,094	0.03%
2020/07/22	1	51.60	1	52.00	52.00	0	3,148	0.00%
2020/07/21	1	51.70	8	51.59	51.50	-7	3,149	-0.22%
2020/07/20	2	48.55	1	49.00	50.40	1	3,150	0.03%
2020/07/17	4	50.16	42	50.76	49.90	-38	3,159	-1.20%
2020/07/16	2	51.00	2	51.30	51.30	0	3,172	0.00%
2020/07/15	13.1	51.59	5	51.36	50.30	8.1	3,174	0.26%
2020/07/14	8	52.10	1	53.30	51.50	7	3,210	0.22%
2020/07/13	11	53.04	9	53.07	53.10	2	3,221	0.06%
2020/07/10	37	53.58	35	53.46	53.00	2	3,233	0.06%
2020/07/09	33	56.63	5	56.78	56.00	28	3,202	0.87%
2020/07/08	4	55.88	2	55.85	55.80	2	3,177	0.06%
2020/07/07	72	55.59	48	56.47	55.40	24	3,169	0.76%
2020/07/06	37	57.34	8	57.04	56.90	29	3,166	0.92%
2020/07/03	7	57.29	17	56.86	57.10	-10	3,218	-0.31%
2020/07/02	4	54.95	8	55.09	55.10	-4	3,162	-0.13%
2020/07/01	10	54.84	13	55.37	54.80	-3	3,164	-0.09%
2020/06/30	3	54.30	4	54.63	54.20	-1	3,159	-0.03%
2020/06/29	16	54.58	1	54.70	54.10	15	3,148	0.48%
2020/06/24	15	56.38	1	57.20	56.30	14	3,131	0.45%
2020/06/23	4	58.60	21	59.15	59.10	-17	3,086	-0.55%
2020/06/22	5	56.98	15	57.50	57.00	-10	2,981	-0.34%
2020/06/19	12	57.19	16	57.52	56.70	-4	2,996	-0.13%
2020/06/18	4	56.98	3	57.27	57.50	1	2,999	0.03%
2020/06/17	7	56.66	16	57.56	57.00	-9	2,992	-0.30%
2020/06/16	5	55.54	12	55.18	56.10	-7	2,994	-0.23%
2020/06/15	9	55.41	2	55.70	54.10	7	3,021	0.23%
2020/06/12	23	53.99	64	54.11	55.90	-41	3,023	-1.36%
2020/06/11	19	55.77	26	55.59	55.40	-7	3,025	-0.23%
2020/06/10	22	58.19	20	59.24	57.90	2	2,997	0.07%
2020/06/09	20	58.83	29	58.99	58.20	-9	2,969	-0.30%
2020/06/08	146	59.68	87	58.90	59.80	59	2,920	2.02%	大買/
2020/06/05	5	54.98	37	54.06	57.60	-32	2,521	-1.27%
2020/06/04	2	52.65	2	52.55	52.40	0	2,367	0.00%
2020/06/03	0	0.00	3	52.00	51.70	-3	2,354	-0.13%
2020/06/02	12	51.80	1	52.00	51.70	11	2,344	0.47%
2020/06/01	0	0.00	8	51.21	51.30	-8	2,323	-0.34%
2020/05/29	1	51.40	3	51.00	50.90	-2	2,322	-0.09%
2020/05/28	1	51.80	0	0.00	50.60	1	2,327	0.04%
2020/05/27	1	51.20	2	50.60	50.50	-1	2,330	-0.04%
2020/05/26	12	52.41	2	51.20	51.10	10	2,334	0.43%
2020/05/25	5	47.64	4	49.20	49.65	1	2,235	0.04%
2020/05/22	1	48.20	0	0.00	48.00	1	2,242	0.04%
2020/05/21	0	0.00	3	49.17	49.40	-3	2,245	-0.13%
2020/05/20	0	0.00	5	47.79	48.15	-5	2,271	-0.22%
2020/05/19	4	46.74	0	0.00	47.05	4	2,292	0.17%
2020/05/18	3	46.57	10	46.75	46.10	-7	2,290	-0.31%
2020/05/15	2	48.23	0	0.00	47.75	2	2,276	0.09%
2020/05/14	6	49.58	4	49.83	48.85	2	2,265	0.09%
2020/05/13	4	51.00	4	50.60	50.50	0	2,269	0.00%
2020/05/12	6	52.85	15	53.55	51.70	-9	2,243	-0.40%
2020/05/11	4	52.38	4	52.03	51.90	0	2,172	0.00%
2020/05/08	15	51.60	0	0.00	51.40	15	2,156	0.70%
2020/05/07	0	0.00	4	50.35	51.10	-4	2,139	-0.19%
2020/05/06	4	50.93	0	0.00	50.30	4	2,131	0.19%
2020/05/05	28	51.59	5	51.66	51.30	23	2,123	1.08%
2020/05/04	2	51.25	0	0.00	51.30	2	2,119	0.09%
2020/04/30	16	52.34	2	52.70	52.80	14	2,116	0.66%
2020/04/29	4	51.15	30	51.10	51.20	-26	2,077	-1.25%
2020/04/28	93	50.80	53	51.15	50.70	40	2,068	1.93%
2020/04/21	11	49.73	0	0.00	49.45	11	2,040	0.54%
2020/04/20	3	50.97	7	50.94	51.50	-4	2,036	-0.20%
2020/04/17	8	52.61	3	52.97	51.40	5	2,036	0.25%
2020/04/16	15	51.63	2	51.45	51.10	13	2,022	0.64%
2020/04/15	2	51.20	6	50.78	51.20	-4	2,007	-0.20%
2020/04/14	1	50.70	1	50.60	50.10	0	1,994	0.00%
2020/04/13	2	51.00	0	0.00	49.55	2	2,025	0.10%
2020/04/09	1	50.00	10	50.19	49.90	-9	2,099	-0.43%
2020/04/08	13	50.95	22	50.90	51.20	-9	2,097	-0.43%
2020/04/07	8	47.96	22	47.66	49.40	-14	2,058	-0.68%
2020/04/06	0	0.00	7	44.46	44.95	-7	2,126	-0.33%
2020/04/01	1	43.75	11	43.95	43.90	-10	2,417	-0.41%
2020/03/31	11	42.99	10	44.00	42.80	1	2,416	0.04%
2020/03/30	1	43.15	5	43.20	43.30	-4	2,443	-0.16%
2020/03/27	2	45.05	50	44.19	43.50	-48	2,442	-1.96%
2020/03/25	9	44.58	2	45.00	44.00	7	2,408	0.29%
2020/03/24	1	41.85	11	42.01	42.10	-10	2,384	-0.42%
2020/03/23	2	40.00	11	39.14	39.00	-9	2,389	-0.38%
2020/03/20	0	0.00	3	39.33	39.50	-3	2,391	-0.13%
2020/03/19	4	35.95	6	36.57	35.95	-2	2,375	-0.08%
2020/03/18	0	0.00	3	42.17	39.90	-3	2,368	-0.13%
2020/03/17	1	44.20	0	0.00	41.25	1	2,404	0.04%
2020/03/16	1	47.95	14	48.03	44.90	-13	2,377	-0.55%
2020/03/13	16	47.46	1	48.00	47.50	15	2,356	0.64%
2020/03/12	7	55.14	53	56.06	52.70	-46	2,323	-1.98%
2020/03/11	0	0.00	1	58.50	58.50	-1	2,393	-0.04%
2020/03/10	1	57.50	2	58.00	60.70	-1	2,419	-0.04%
2020/03/09	4	58.85	0	0.00	58.70	4	2,398	0.17%
2020/03/06	10	61.60	0	0.00	61.60	10	2,388	0.42%
2020/03/05	2	62.10	2	61.75	61.80	0	2,427	0.00%
2020/03/04	6	61.40	0	0.00	61.10	6	2,433	0.25%
2020/03/02	10	58.60	0	0.00	61.60	10	2,465	0.41%
2020/02/27	2	61.80	0	0.00	61.70	2	2,476	0.08%
2020/02/26	0	0.00	2	64.65	64.50	-2	2,466	-0.08%
2020/02/21	11	66.82	8	67.51	67.40	3	2,580	0.12%
2020/02/20	2	67.00	0	0.00	66.40	2	2,559	0.08%
2020/02/18	0	0.00	1	65.70	65.70	-1	2,601	-0.04%
2020/02/17	22	66.77	0	0.00	66.00	22	2,628	0.84%
2020/02/14	6	66.60	1	66.40	66.90	5	2,640	0.19%
2020/02/13	0	0.00	1	66.00	64.50	-1	2,641	-0.04%
2020/02/12	0	0.00	1	65.70	65.50	-1	2,711	-0.04%
2020/02/11	2	64.40	3	64.83	65.10	-1	2,734	-0.04%
2020/02/10	0	0.00	1	63.00	63.30	-1	2,776	-0.04%
2020/02/07	1	63.50	16	63.52	63.40	-15	2,851	-0.53%
2020/02/04	0	0.00	30	60.42	62.00	-30	3,173	-0.95%
2020/02/03	5	57.60	0	0.00	58.20	5	3,385	0.15%
2020/01/31	3	62.27	2	62.45	61.80	1	3,436	0.03%
2020/01/30	4	63.93	0	0.00	63.10	4	3,740	0.11%
2020/01/20	1	70.20	9	70.10	70.10	-8	3,859	-0.21%
2020/01/17	1	69.30	0	0.00	69.30	1	4,151	0.02%
2020/01/16	0	0.00	2	69.45	69.30	-2	4,431	-0.05%
2020/01/15	1	69.90	0	0.00	69.60	1	4,518	0.02%
2020/01/14	4	70.55	0	0.00	70.30	4	4,594	0.09%
2020/01/13	1	70.60	3	70.63	70.50	-2	4,617	-0.04%
2020/01/10	0	0.00	4	69.33	69.50	-4	4,937	-0.08%
2020/01/09	50	68.90	0	0.00	68.40	50	5,046	0.99%
2020/01/08	5	68.64	0	0.00	68.40	5	5,294	0.09%
2020/01/07	7	69.29	0	0.00	69.10	7	5,315	0.13%
2020/01/06	32	70.71	3	70.80	70.30	29	5,349	0.54%
2020/01/03	16	73.41	1	74.90	72.50	15	5,348	0.28%
2020/01/02	6	74.98	5	75.00	74.90	1	5,346	0.02%
2019/12/31	5	74.70	6	75.08	74.00	-1	5,355	-0.02%
2019/12/30	7	77.76	2	77.45	76.10	5	5,396	0.09%
2019/12/27	28	76.08	45	76.15	77.00	-17	5,335	-0.32%
2019/12/26	1	72.30	0	0.00	72.30	1	5,086	0.02%
2019/12/25	1	73.50	3	72.93	72.80	-2	5,141	-0.04%
2019/12/24	1	71.90	0	0.00	71.90	1	5,197	0.02%
2019/12/23	1	71.10	1	71.40	71.00	0	5,276	0.00%
2019/12/20	1	71.70	0	0.00	71.60	1	5,496	0.02%
2019/12/19	1	71.80	2	72.00	71.80	-1	5,933	-0.02%
2019/12/18	1	73.60	2	73.05	72.70	-1	5,964	-0.02%
2019/12/17	1	72.60	1	72.80	72.20	0	6,031	0.00%
2019/12/16	1	72.70	1	72.30	72.50	0	6,227	0.00%
2019/12/13	67	72.51	48	71.21	71.10	19	6,258	0.30%
2019/12/12	47	73.24	12	73.16	72.80	35	6,298	0.56%
2019/12/11	11	71.60	0	0.00	71.80	11	6,274	0.18%
2019/12/10	1	72.30	2	71.55	71.60	-1	6,317	-0.02%
2019/12/09	2	72.00	10	71.90	71.80	-8	6,460	-0.12%
2019/12/06	7	72.61	5	72.44	72.40	2	6,469	0.03%
2019/12/05	12	70.83	5	69.60	70.60	7	6,397	0.11%
2019/12/04	3	68.07	2	68.25	68.10	1	6,418	0.02%
2019/12/03	0	0.00	22	67.85	67.70	-22	6,514	-0.34%
2019/12/02	6	67.53	3	68.13	67.30	3	6,584	0.05%
2019/11/29	1	69.50	0	0.00	69.40	1	6,652	0.02%
2019/11/28	5	69.80	1	69.70	69.60	4	6,712	0.06%
2019/11/26	2	70.80	3	71.00	70.80	-1	7,106	-0.01%
2019/11/25	4	70.35	0	0.00	70.10	4	7,236	0.06%
2019/11/22	2	71.55	2	70.85	70.20	0	7,326	0.00%
2019/11/21	6	69.60	8	69.76	71.90	-2	7,439	-0.03%
2019/11/20	2	73.60	7	72.91	72.50	-5	7,592	-0.07%
2019/11/19	13	74.18	5	74.34	74.00	8	7,769	0.10%
2019/11/18	3	74.57	1	74.40	74.00	2	7,918	0.03%
2019/11/15	3	73.53	3	74.07	74.30	0	8,044	0.00%
2019/11/14	3	73.30	0	0.00	72.70	3	8,190	0.04%
2019/11/13	6	74.90	0	0.00	74.00	6	8,517	0.07%
2019/11/12	2	73.50	3	74.80	74.80	-1	8,588	-0.01%
2019/11/11	16	74.77	22	73.23	72.60	-6	8,682	-0.07%
2019/11/08	2	76.65	2	76.85	76.50	0	8,931	0.00%
2019/11/07	14	77.26	11	77.08	76.40	3	8,969	0.03%
2019/11/06	22	77.90	12	77.50	77.10	10	9,052	0.11%
2019/11/05	8	80.35	5	80.40	79.10	3	9,255	0.03%
2019/11/04	14	78.99	17	79.48	79.80	-3	9,438	-0.03%
2019/11/01	9	78.32	10	78.12	79.70	-1	9,432	-0.01%
2019/10/31	31	79.24	21	79.70	76.80	10	9,533	0.10%
2019/10/30	4	79.70	21	79.99	79.90	-17	9,485	-0.18%
2019/10/29	87	80.37	13	80.12	79.60	74	9,609	0.77%
2019/10/28	5	77.96	8	78.28	79.00	-3	9,407	-0.03%
2019/10/25	21	77.56	20	77.73	77.00	1	9,529	0.01%
2019/10/24	13	75.68	17	76.02	77.50	-4	9,358	-0.04%
2019/10/23	15	75.07	4	75.53	73.80	11	9,238	0.12%
2019/10/22	5	75.24	19	75.23	75.50	-14	9,383	-0.15%
2019/10/21	8	74.26	21	74.13	74.60	-13	9,771	-0.13%
2019/10/18	29	76.42	29	76.35	74.80	0	10,107	0.00%
2019/10/17	5	74.00	16	73.83	74.40	-11	10,158	-0.11%
2019/10/16	33	73.42	25	73.60	72.70	8	10,075	0.08%
2019/10/15	2	70.20	3	70.47	70.00	-1	9,877	-0.01%
2019/10/14	17	69.45	22	69.65	70.60	-5	9,909	-0.05%
2019/10/09	2	67.25	0	0.00	67.60	2	9,904	0.02%
2019/10/08	9	68.84	4	68.55	68.10	5	9,994	0.05%
2019/10/07	3	70.27	7	70.66	69.90	-4	10,015	-0.04%
2019/10/04	7	69.84	5	70.14	69.90	2	10,151	0.02%
2019/10/03	13	71.11	15	71.60	71.00	-2	10,088	-0.02%
2019/10/02	3	71.53	6	71.70	72.30	-3	10,095	-0.03%
2019/10/01	1	71.00	0	0.00	71.00	1	10,106	0.01%
2019/09/27	29	72.03	19	73.60	71.00	10	10,063	0.10%
2019/09/26	19	74.38	18	75.26	73.20	1	10,023	0.01%
2019/09/25	44	75.09	27	75.66	74.00	17	10,053	0.17%
2019/09/24	53	76.06	76	76.84	74.90	-23	9,844	-0.23%
2019/09/23	5	71.50	6	71.58	72.20	-1	9,398	-0.01%
2019/09/20	31	71.86	11	71.77	71.30	20	9,349	0.21%
2019/09/19	34	72.35	34	72.75	73.30	0	9,247	0.00%
2019/09/18	1	69.70	4	70.08	69.70	-3	9,032	-0.03%
2019/09/17	11	70.78	3	71.00	69.80	8	8,971	0.09%
2019/09/16	3	70.50	5	70.56	70.50	-2	8,884	-0.02%
2019/09/12	5	71.50	5	71.78	71.20	0	8,832	0.00%
2019/09/11	31	72.18	36	73.97	71.20	-5	8,778	-0.06%
2019/09/10	8	72.56	4	73.23	73.50	4	8,614	0.05%
2019/09/09	2	73.80	18	73.37	73.00	-16	8,583	-0.19%
2019/09/06	67	74.71	99	74.14	73.50	-32	8,543	-0.37%
2019/09/05	76	75.68	32	75.23	75.10	44	8,466	0.52%
2019/09/04	6	73.77	19	74.11	74.60	-13	8,348	-0.16%
2019/09/03	25	73.78	13	72.72	72.00	12	8,257	0.15%
2019/09/02	39	72.56	41	73.33	73.50	-2	8,149	-0.02%
2019/08/30	18	71.16	32	72.35	72.00	-14	8,076	-0.17%
2019/08/29	45	72.95	47	72.93	71.50	-2	7,927	-0.03%
2019/08/28	34	79.21	39	80.13	78.30	-5	7,624	-0.07%
2019/08/27	7	78.76	4	79.13	77.00	3	7,463	0.04%
2019/08/26	9	79.30	25	78.00	77.30	-16	7,357	-0.22%
2019/08/23	69	82.57	38	81.84	81.80	31	7,213	0.43%
2019/08/22	129	87.38	85	86.27	86.20	44	6,960	0.63%	大買/
2019/08/21	35	86.20	64	86.86	88.20	-29	6,745	-0.43%
2019/08/20	51	85.45	38	86.35	84.10	13	6,588	0.20%
2019/08/19	93	86.94	40	86.18	85.20	53	6,426	0.82%
2019/08/16	39	84.41	36	84.62	86.10	3	6,243	0.05%
2019/08/15	21	78.43	32	78.81	79.90	-11	5,885	-0.19%
2019/08/14	10	78.94	24	78.89	78.50	-14	5,793	-0.24%
2019/08/13	108	78.82	122	78.70	77.30	-14	5,674	-0.25%	大買/大賣/
2019/08/12	8	74.16	16	74.08	74.50	-8	5,351	-0.15%
2019/08/08	34	73.68	20	73.91	73.30	14	5,274	0.27%
2019/08/07	72	74.99	30	75.25	72.40	42	5,144	0.82%
2019/08/06	26	70.77	56	71.59	74.90	-30	4,874	-0.62%
2019/08/05	17	70.65	32	69.77	68.50	-15	4,619	-0.32%
2019/08/02	29	72.53	73	72.97	72.10	-44	4,533	-0.97%
2019/08/01	53	70.86	38	70.99	72.40	15	4,323	0.35%
2019/07/31	51	70.27	25	70.13	70.90	26	4,137	0.63%
2019/07/30	19	68.07	27	67.17	67.70	-8	3,926	-0.20%
2019/07/29	50	70.63	47	70.84	69.10	3	3,808	0.08%
2019/07/26	9	66.62	9	67.80	68.40	0	3,531	0.00%
2019/07/25	29	68.10	4	67.53	67.60	25	3,402	0.73%
2019/07/24	20	68.34	36	68.23	69.20	-16	3,243	-0.49%
2019/07/23	45	67.35	46	67.87	66.00	-1	3,024	-0.03%
2019/07/22	90	64.81	59	65.53	66.10	31	2,567	1.21%
2019/07/19	36	58.47	45	59.64	60.10	-9	2,195	-0.41%
2019/07/18	5	55.00	2	54.90	54.70	3	1,881	0.16%
2019/07/17	2	54.50	1	54.10	54.30	1	1,849	0.05%
2019/07/16	2	54.15	6	54.85	54.80	-4	1,813	-0.22%
2019/07/15	7	55.49	10	55.53	54.80	-3	1,817	-0.17%
2019/07/12	17	55.02	32.1	54.66	55.40	-15.1	1,796	-0.84%
2019/07/11	9	54.02	15	53.76	54.50	-6	1,864	-0.32%
2019/07/10	13	53.75	10	53.50	54.50	3	1,785	0.17%
2019/07/09	0	0.00	2	51.45	50.60	-2	1,619	-0.12%
2019/07/08	1	51.00	1	50.50	50.10	0	1,596	0.00%
2019/07/05	3	49.90	6	49.68	50.60	-3	1,593	-0.19%
2019/07/04	1	49.60	2	49.25	49.25	-1	1,578	-0.06%
2019/07/03	18	49.31	20	48.88	48.75	-2	1,639	-0.12%
2019/07/02	21	47.51	8	49.14	48.55	13	1,597	0.81%
2019/07/01	6	45.50	6	45.61	45.30	0	1,475	0.00%
2019/06/28	2	43.65	1	43.70	43.70	1	1,457	0.07%
2019/06/26	0	0.00	1	42.50	42.25	-1	1,468	-0.07%
2019/06/21	0	0.00	1	43.85	43.70	-1	1,494	-0.07%
2019/06/20	2	43.88	0	0.00	43.85	2	1,521	0.13%
2019/06/19	2	43.23	0	0.00	43.00	2	1,527	0.13%
2019/06/17	0	0.00	4	42.86	43.00	-4	1,540	-0.26%
2019/06/14	2	44.98	8	44.73	44.75	-6	1,552	-0.39%
2019/06/13	1	44.45	2	44.50	44.75	-1	1,555	-0.06%
2019/06/12	1	44.40	0	0.00	44.35	1	1,598	0.06%
2019/06/11	2	44.65	0	0.00	44.70	2	1,660	0.12%
2019/06/10	7	44.43	1	44.25	44.55	6	1,722	0.35%
2019/06/06	0	0.00	14	43.41	43.60	-14	1,738	-0.81%
2019/06/05	14	43.40	0	0.00	43.15	14	1,747	0.80%
2019/06/03	1	42.45	0	0.00	42.80	1	1,806	0.06%
2019/05/31	1	43.60	1	43.70	43.30	0	1,842	0.00%
2019/05/28	0	0.00	1	42.65	42.75	-1	1,960	-0.05%
2019/05/27	1	43.25	1	43.00	42.65	0	2,075	0.00%
2019/05/23	0	0.00	1	41.15	41.30	-1	2,249	-0.04%
2019/05/22	1	43.00	0	0.00	42.45	1	2,297	0.04%
2019/05/21	0	0.00	1	41.35	41.80	-1	2,413	-0.04%
2019/05/20	1	42.00	0	0.00	40.55	1	2,458	0.04%
2019/05/16	1	43.85	1	43.20	43.20	0	2,538	0.00%
2019/05/15	3	44.20	12	44.04	43.80	-9	2,568	-0.35%
2019/05/14	2	43.30	4	43.03	44.00	-2	2,646	-0.08%
2019/05/13	2	42.48	7	42.41	42.40	-5	2,868	-0.17%
2019/05/10	11	44.90	7	44.65	44.30	4	2,908	0.14%
2019/05/09	2	46.93	0	0.00	45.90	2	2,883	0.07%
2019/05/08	3	47.05	2	48.18	47.65	1	2,857	0.04%
2019/05/07	5	47.61	3	47.88	47.55	2	2,850	0.07%
2019/05/06	10	47.72	2	48.00	47.10	8	2,862	0.28%
2019/05/03	5	48.25	1	48.70	48.65	4	2,853	0.14%
2019/05/02	1	47.40	1	48.00	48.00	0	2,845	0.00%
2019/04/30	2	47.48	1	47.40	47.80	1	2,843	0.04%
2019/04/29	4	47.51	2	47.13	46.80	2	2,843	0.07%
2019/04/25	2	49.78	2	49.75	49.75	0	2,800	0.00%
2019/04/24	6	50.50	2	51.10	50.20	4	2,786	0.14%
2019/04/23	1	49.60	3	49.88	50.00	-2	2,715	-0.07%
2019/04/22	0	0.00	2	50.45	49.90	-2	2,685	-0.07%
2019/04/19	31	50.24	28	50.56	50.50	3	2,647	0.11%
2019/04/18	16	49.58	18	49.87	48.80	-2	2,572	-0.08%
2019/04/17	64	50.36	71	50.07	49.30	-7	2,512	-0.28%
2019/04/16	1	48.05	1	48.00	48.05	0	2,303	0.00%
2019/04/15	0	0.00	1	48.30	48.10	-1	2,290	-0.04%
2019/04/12	0	0.00	1	47.85	47.85	-1	2,273	-0.04%
2019/04/11	4	48.30	97	49.34	47.90	-93	2,260	-4.11%
2019/04/10	1	48.35	11	48.56	48.25	-10	2,213	-0.45%
2019/04/09	1	48.00	12	47.85	47.65	-11	2,178	-0.50%
2019/04/08	4	46.40	8	46.81	46.30	-4	2,094	-0.19%
2019/04/02	9	45.52	2	45.45	45.50	7	2,082	0.34%
2019/04/01	3	45.70	4	45.85	45.50	-1	2,082	-0.05%
2019/03/28	2	44.85	0	0.00	44.75	2	2,080	0.10%
2019/03/27	1	45.50	6	45.88	45.50	-5	2,077	-0.24%
2019/03/26	4	44.40	1	43.95	44.10	3	2,066	0.15%
2019/03/25	8	44.23	0	0.00	43.75	8	2,067	0.39%
2019/03/22	1	45.85	0	0.00	45.65	1	2,050	0.05%
2019/03/21	3	45.70	1	45.80	45.80	2	2,080	0.10%
2019/03/20	3	45.83	4	45.80	45.65	-1	2,081	-0.05%
2019/03/19	1	45.90	3	46.63	45.90	-2	2,084	-0.10%
2019/03/18	4	46.60	16	46.36	46.30	-12	2,078	-0.58%
2019/03/15	21	46.45	10	46.86	46.90	11	2,069	0.53%
2019/03/14	15	47.01	6	48.11	46.75	9	2,027	0.44%
2019/03/13	5	48.23	11	48.40	48.90	-6	1,978	-0.30%
2019/03/11	5	47.37	3	47.42	47.15	2	1,912	0.10%
2019/03/08	20	46.12	10	46.31	46.95	10	1,926	0.52%
2019/03/07	21	46.32	4	46.20	46.00	17	1,931	0.88%
2019/03/06	18	47.15	11	47.28	47.00	7	1,917	0.37%
2019/03/05	3	46.18	4	46.05	45.80	-1	1,911	-0.05%
2019/03/04	3	46.38	4	46.51	46.35	-1	1,912	-0.05%
2019/02/27	49	47.01	18	46.63	47.00	31	1,870	1.66%
2019/02/26	13	49.15	21	49.62	48.25	-8	1,813	-0.44%
2019/02/25	18	48.28	47	48.96	48.00	-29	1,709	-1.70%
2019/02/22	10	45.87	1	45.65	45.55	9	1,555	0.58%
2019/02/21	3	46.75	0	0.00	46.00	3	1,528	0.20%
2019/02/20	10	46.08	9	45.91	46.00	1	1,474	0.07%
2019/02/19	3	44.10	13	44.19	45.00	-10	1,351	-0.74%
2019/02/18	1	46.60	2	44.58	43.70	-1	1,294	-0.08%
2019/02/15	2	44.48	2	44.38	44.80	0	1,229	0.00%
2019/02/14	7	44.68	4	44.68	44.70	3	1,174	0.26%
2019/02/13	6	44.56	15	44.80	44.95	-9	1,136	-0.79%
2019/02/12	40	43.95	36	44.21	43.75	4	1,045	0.38%
2019/02/11	1	39.80	20	40.73	41.90	-19	798	-2.38%
2019/01/30	2	38.08	0	0.00	38.10	2	721	0.28%
2019/01/29	0	0.00	1	36.70	36.95	-1	701	-0.14%
2019/01/28	1	37.30	2	37.18	37.00	-1	697	-0.14%
2019/01/25	2	37.48	3	37.80	37.20	-1	696	-0.14%
2019/01/23	1	36.75	0	0.00	36.85	1	671	0.15%
2019/01/22	2	36.65	2	36.40	36.50	0	669	0.00%
2019/01/21	6	37.62	2	37.38	37.10	4	664	0.60%
2019/01/18	0	0.00	1	36.70	36.65	-1	652	-0.15%
2019/01/17	5	37.15	0	0.00	36.80	5	652	0.77%
2019/01/16	6	37.60	0	0.00	37.55	6	645	0.93%
2019/01/15	2	38.03	1	37.75	37.90	1	641	0.16%
2019/01/02	0	0.00	4	38.78	38.90	-4	619	-0.65%
2018/12/28	4	38.45	18	38.25	39.00	-14	601	-2.33%
2018/12/27	0	0.00	2	37.05	36.50	-2	579	-0.35%
2018/12/24	2	38.00	2	37.80	38.40	0	563	0.00%
2018/12/22	0	0.00	1	37.45	37.50	-1	556	-0.18%
2018/12/21	4	37.25	0	0.00	38.00	4	555	0.72%
2018/12/20	0	0.00	2	36.20	36.20	-2	541	-0.37%
2018/12/19	2	36.50	0	0.00	36.40	2	537	0.37%
2018/12/18	0	0.00	2	36.55	36.70	-2	536	-0.37%
2018/12/17	0	0.00	2	38.88	38.50	-2	527	-0.38%
2018/12/14	7	39.05	4	40.00	40.00	3	521	0.58%
2018/12/13	1	38.70	0	0.00	38.35	1	485	0.21%
2018/12/12	0	0.00	5	38.29	38.95	-5	477	-1.05%
2018/12/11	0	0.00	1	38.00	37.80	-1	465	-0.21%
2018/12/10	2	35.95	4	35.69	35.80	-2	459	-0.44%
2018/12/07	6	36.20	0	0.00	36.75	6	457	1.31%
2018/12/06	2	35.55	0	0.00	35.05	2	455	0.44%
2018/12/04	0	0.00	1	38.80	38.50	-1	446	-0.22%
2018/12/03	2	39.10	0	0.00	38.95	2	442	0.45%
2018/11/30	0	0.00	13	38.80	38.95	-13	415	-3.13%
2018/11/28	8	37.01	5	36.90	36.05	3	356	0.84%
2018/11/27	5	32.98	4	32.55	34.80	1	321	0.31%
2018/11/23	3	31.60	0	0.00	31.75	3	310	0.97%
2018/11/22	16	31.95	3	32.07	31.40	13	312	4.15%
2018/11/21	3	31.20	1	30.40	32.50	2	304	0.66%
2018/11/19	0	0.00	1	28.85	29.20	-1	301	-0.33%
2018/11/16	1	29.05	0	0.00	28.90	1	315	0.32%
2018/11/09	0	0.00	3	29.55	29.45	-3	353	-0.85%
2018/11/08	3	31.00	2	31.05	30.50	1	363	0.27%
2018/11/06	2	30.75	0	0.00	30.15	2	398	0.50%
2018/11/01	0	0.00	5	29.10	29.60	-5	473	-1.06%
2018/10/31	5	28.24	0	0.00	28.50	5	492	1.01%
2018/10/25	0	0.00	10	28.77	28.10	-10	706	-1.42%
2018/10/16	1	29.85	0	0.00	29.90	1	1,204	0.08%
2018/10/15	1	29.00	0	0.00	28.70	1	1,359	0.07%
2018/10/11	0	0.00	24	27.30	27.30	-24	1,498	-1.60%
2018/10/08	1	31.45	0	0.00	31.40	1	1,587	0.06%
2018/10/05	0	0.00	8	30.73	30.65	-8	1,679	-0.48%
2018/09/26	0	0.00	1	33.20	33.20	-1	2,220	-0.05%
2018/09/25	1	33.10	0	0.00	33.80	1	2,222	0.05%
2018/09/21	6	32.60	0	0.00	32.55	6	2,223	0.27%
2018/09/20	3	33.60	0	0.00	32.45	3	2,226	0.13%
2018/09/11	2	35.60	0	0.00	35.75	2	2,251	0.09%
2018/09/10	1	35.20	0	0.00	35.05	1	2,258	0.04%
2018/09/07	3	38.77	0	0.00	38.00	3	2,252	0.13%
2018/09/04	1	40.00	0	0.00	40.20	1	2,295	0.04%
2018/09/03	0	0.00	3	39.40	39.35	-3	2,309	-0.13%
2018/08/31	1	40.15	0	0.00	40.45	1	2,320	0.04%
2018/08/29	1	39.75	0	0.00	39.35	1	2,336	0.04%
2018/08/28	2	40.38	0	0.00	40.20	2	2,328	0.09%
2018/08/24	1	38.60	1	38.85	38.70	0	2,324	0.00%
2018/08/23	18	39.78	6	39.00	39.00	12	2,321	0.52%
2018/08/22	11	41.04	0	0.00	40.70	11	2,310	0.48%
2018/08/20	7	40.22	1	40.20	41.00	6	2,313	0.26%
2018/08/17	7	41.76	0	0.00	41.05	7	2,303	0.30%
2018/08/16	1	41.55	10	40.90	41.00	-9	2,296	-0.39%
2018/08/15	14	41.25	0	0.00	41.50	14	2,285	0.61%
2018/08/13	28	42.07	2	42.25	41.90	26	2,266	1.15%
2018/08/10	18	44.58	0	0.00	44.10	18	2,236	0.80%
2018/08/09	1	44.30	1	44.10	44.50	0	2,221	0.00%
2018/08/08	2	45.43	4	46.26	45.30	-2	2,197	-0.09%
2018/08/07	7	47.21	16	47.58	47.05	-9	2,160	-0.42%
2018/08/06	7	46.65	8	46.86	46.80	-1	2,140	-0.05%
2018/08/03	2	48.00	0	0.00	47.10	2	2,126	0.09%
2018/08/02	30	47.79	3	47.58	47.45	27	2,101	1.28%
2018/08/01	25	50.09	40	50.23	48.90	-15	2,055	-0.73%
2018/07/31	33	48.69	8	48.95	49.95	25	1,935	1.29%
2018/07/30	14.1	47.51	3	47.00	47.20	11.1	1,840	0.60%
2018/07/27	11	48.50	74	49.17	49.40	-63	1,791	-3.52%
2018/07/26	60	46.42	8	47.49	47.70	52	1,646	3.16%
2018/07/25	5	45.36	3	45.22	45.00	2	1,565	0.13%
2018/07/24	4	44.71	6	45.13	46.50	-2	1,539	-0.13%
2018/07/23	17	46.86	4	45.74	46.00	13	1,504	0.86%
2018/07/20	25	49.05	16	48.55	49.75	9	1,436	0.63%
2018/07/19	6	43.23	26	43.60	45.95	-20	1,284	-1.56%
2018/07/18	15	42.45	3	43.18	41.80	12	1,202	1.00%
2018/07/17	1	45.70	6	45.24	43.55	-5	1,153	-0.43%
2018/07/16	9	45.34	23	45.02	44.50	-14	1,106	-1.26%
2018/07/13	7	46.06	13	46.97	47.00	-6	1,049	-0.57%
2018/07/12	15	47.07	6	46.22	45.50	9	954	0.94%
2018/07/11	38	45.50	29	48.69	50.00	9	832	1.08%
2018/07/10	13	40.44	71	39.23	41.70	-58	598	-9.69%

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

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

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

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

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

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

昇陽半導體相關文章

昇陽半導體相關影音

昇陽半導體

券商分點績效/獲利分析

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

昇陽半導體

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析