昇陽半導體 (8028)-富邦-台北券商分點個股進出

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	279	55.45	156	54.98	56.10	123	1,904	6.46%	大買/大賣/鉅額交易
2024/04/26	59	53.71	6.2	54.06	54.00	52.8	1,781	2.96%
2024/04/25	6	52.52	1	52.80	53.00	5	1,749	0.29%
2024/04/24	0.1	52.31	2	52.10	52.50	-1.9	1,736	-0.11%
2024/04/22	1	51.10	4	52.60	51.20	-3	1,731	-0.17%
2024/04/19	2	52.90	16	51.81	52.00	-14	1,708	-0.82%
2024/04/18	113	53.78	5.5	53.55	53.60	107.5	1,668	6.44%	大買/鉅額交易
2024/04/17	6	54.52	13.1	52.69	54.70	-7.1	1,607	-0.44%
2024/04/16	0	0.00	12	50.44	50.60	-12	1,543	-0.78%
2024/04/15	1.2	52.50	5	52.92	52.40	-3.8	1,507	-0.25%
2024/04/12	12	53.53	1.2	53.41	53.20	10.8	1,494	0.72%
2024/04/11	0	0.00	3	52.97	52.90	-3	1,468	-0.20%
2024/04/10	5	53.64	0.5	53.42	53.20	4.5	1,453	0.31%
2024/04/09	0.2	52.60	2	52.60	52.50	-1.8	1,404	-0.13%
2024/04/08	7.3	52.60	2	52.45	52.50	5.3	1,390	0.38%
2024/04/03	14	53.06	5	53.22	53.10	9	1,373	0.66%
2024/04/02	56	53.24	38	53.75	53.20	18	1,343	1.34%
2024/04/01	0	51.80	0.5	52.00	51.80	-0.5	1,243	-0.04%
2024/03/29	1	51.20	1	51.30	51.10	0	1,263	0.00%
2024/03/28	0	0.00	4	52.10	51.50	-4	1,258	-0.32%
2024/03/27	2	51.80	2	51.80	51.90	0	1,258	0.00%
2024/03/26	4.1	52.12	0	0.00	51.90	4.1	1,255	0.33%
2024/03/25	10.5	53.51	16	53.21	53.00	-5.5	1,245	-0.44%
2024/03/22	1	52.50	0	0.00	52.50	1	1,215	0.08%
2024/03/21	10	53.00	0	0.00	53.00	10	1,217	0.82%
2024/03/20	4.3	53.05	3	53.30	52.70	1.3	1,226	0.10%
2024/03/19	0	52.40	0	0.00	52.50	0	1,208	0.00%
2024/03/18	3.1	51.60	0	0.00	52.20	3.1	1,202	0.25%
2024/03/14	1.1	50.64	0	0.00	51.00	1.1	1,209	0.09%
2024/03/13	4.2	51.55	0	51.70	51.30	4.2	1,215	0.34%
2024/03/12	0.1	52.40	0.2	52.50	52.50	-0.1	1,222	-0.01%
2024/03/11	4	51.78	2	51.95	51.70	2	1,231	0.16%
2024/03/08	0.1	51.70	2	52.00	51.60	-1.9	1,251	-0.15%
2024/03/07	5.3	52.13	3.1	52.89	51.70	2.2	1,225	0.18%
2024/03/06	2	52.25	0	0.00	52.40	2	1,184	0.17%
2024/03/05	13	52.92	27	52.65	52.60	-14	1,203	-1.17%
2024/03/04	15	53.59	25	53.46	53.20	-10	1,222	-0.82%
2024/03/01	11	52.98	15	53.15	53.10	-4	1,213	-0.33%
2024/02/29	4.2	52.40	0.1	52.10	52.10	4.1	1,194	0.34%
2024/02/27	2	53.45	8.1	53.31	53.00	-6.1	1,180	-0.52%
2024/02/26	26	54.08	9.5	54.33	54.80	16.5	1,124	1.47%
2024/02/23	7	51.99	0	0.00	51.50	7	997	0.70%
2024/02/22	0.1	52.10	1	52.50	52.60	-1	1,002	-0.09%
2024/02/21	3	51.90	0	0.00	51.80	3	985	0.30%
2024/02/20	1	52.00	1	52.20	51.80	0	983	0.00%
2024/02/19	7	53.06	8	52.71	52.90	-1	970	-0.10%
2024/02/16	8	52.14	8	52.13	52.20	0	943	0.00%
2024/02/15	3	50.80	2	50.40	51.20	1	919	0.11%
2024/02/05	8	49.99	0	0.00	49.95	8	909	0.88%
2024/02/02	0.2	50.60	0	0.00	50.40	0.2	904	0.02%
2024/02/01	0	0.00	4	51.10	50.90	-4	901	-0.44%
2024/01/30	0.1	51.50	0	0.00	51.20	0.1	904	0.01%
2024/01/25	5.1	51.94	0	0.00	51.50	5.1	909	0.56%
2024/01/24	1	51.79	0	0.00	51.80	1	904	0.11%
2024/01/23	5	51.70	14	51.49	51.50	-9	903	-0.99%
2024/01/22	8	51.06	3	51.07	51.40	5	892	0.56%
2024/01/19	0	0.00	5.2	49.75	49.55	-5.2	869	-0.60%
2024/01/18	0	0.00	1	49.35	49.30	-1	862	-0.12%
2024/01/17	2	49.60	0	0.00	49.35	2	863	0.23%
2024/01/11	0	0.00	3	50.70	51.00	-3	882	-0.34%
2024/01/09	2	50.60	0	0.00	50.50	2	891	0.22%
2024/01/08	1	50.90	0	0.00	50.80	1	899	0.11%
2024/01/04	2	51.10	1	51.10	50.80	1	899	0.11%
2024/01/03	1	51.20	0	0.00	51.10	1	900	0.11%
2023/12/29	1	52.20	1.2	52.08	52.10	-0.2	896	-0.02%
2023/12/28	2.1	52.36	0	0.00	52.10	2.1	908	0.23%
2023/12/27	26.8	52.31	10	52.65	52.20	16.8	911	1.84%
2023/12/26	9.2	52.99	1	53.60	52.80	8.2	908	0.90%
2023/12/22	0.1	52.50	0	0.00	52.20	0.1	892	0.01%
2023/12/21	0	0.00	1	52.00	52.30	-1	889	-0.11%
2023/12/20	1	52.20	0	0.00	51.80	1	897	0.11%
2023/12/19	0	52.00	3	51.53	52.00	-3	890	-0.34%
2023/12/15	1	51.80	2	52.20	52.10	-1	917	-0.11%
2023/12/14	2	51.40	0	0.00	51.50	2	902	0.22%
2023/12/13	0	50.90	1	50.61	50.70	-1	904	-0.11%
2023/12/12	1	50.80	2	51.00	50.60	-1	902	-0.11%
2023/12/11	2.3	50.71	11	50.50	50.50	-8.7	910	-0.95%
2023/12/08	0.1	50.80	0	0.00	50.60	0.1	908	0.01%
2023/12/07	7	50.70	5	50.80	50.70	2	893	0.22%
2023/12/05	0	0.00	1	51.80	52.40	-1	870	-0.11%
2023/12/04	1	52.90	1	52.60	52.30	0	850	0.00%
2023/11/30	0	0.00	0.1	53.60	53.30	-0.1	871	-0.02%
2023/11/29	5.9	52.63	2	52.70	53.00	3.9	845	0.46%
2023/11/28	0	0.00	2.1	52.15	51.70	-2.1	820	-0.26%
2023/11/24	3	52.50	1.4	52.75	52.40	1.6	791	0.20%
2023/11/22	0	53.00	0	0.00	53.00	0	785	0.00%
2023/11/21	1	53.10	0	0.00	53.10	1	777	0.13%
2023/11/20	0	51.70	1	51.50	51.70	-1	758	-0.13%
2023/11/16	3	51.63	0	0.00	51.60	3	754	0.40%
2023/11/15	0.1	51.43	5	51.54	51.50	-4.9	756	-0.65%
2023/11/14	5	51.10	0	0.00	51.10	5	757	0.66%
2023/11/10	0	50.70	0	0.00	50.10	0	763	0.00%
2023/11/09	2	50.60	0	0.00	51.10	2	772	0.26%
2023/11/08	0	50.80	0	0.00	50.60	0	791	0.01%
2023/11/07	0	51.29	0	0.00	51.20	0	793	0.01%
2023/11/06	0	51.60	0	0.00	51.70	0	833	0.00%
2023/11/03	0	0.00	0.1	50.86	50.80	-0.1	847	-0.01%
2023/11/02	0	50.20	1	50.40	50.40	-1	868	-0.11%
2023/11/01	2	49.08	0	0.00	49.05	2	906	0.22%
2023/10/31	1	49.92	0	0.00	48.80	1	963	0.11%
2023/10/30	1	50.00	0	0.00	49.95	1	985	0.10%
2023/10/25	2	51.20	0	0.00	51.20	2	1,128	0.18%
2023/10/24	0	50.10	1	50.20	50.40	-1	1,300	-0.07%
2023/10/20	1	49.95	1	49.60	49.70	0	1,431	0.00%
2023/10/19	1.4	50.47	0	0.00	50.90	1.4	1,460	0.10%
2023/10/18	0.2	51.48	0.5	50.50	52.50	-0.3	1,472	-0.02%
2023/10/16	0.2	51.11	0	0.00	51.20	0.2	1,510	0.01%
2023/10/11	0	52.30	0	0.00	52.20	0	1,869	0.00%
2023/10/06	0	0.00	5	52.10	52.30	-5	2,002	-0.25%
2023/10/05	0	51.80	0	0.00	51.70	0	2,078	0.00%
2023/10/04	16	51.10	16	51.03	51.20	0	2,150	0.00%
2023/10/03	0	52.70	0	0.00	52.10	0	2,184	0.00%
2023/10/02	1	52.80	0	0.00	52.80	1	2,207	0.05%
2023/09/28	0.1	52.60	0	0.00	52.50	0.1	2,215	0.00%
2023/09/27	1.1	52.13	0	0.00	52.10	1.1	2,243	0.05%
2023/09/26	1.1	53.21	0	0.00	53.00	1.1	2,281	0.05%
2023/09/25	0	54.00	2	53.55	53.50	-2	2,290	-0.09%
2023/09/22	10	52.10	1	52.00	52.80	9	2,280	0.39%
2023/09/21	17.1	52.39	15	53.30	52.60	2.1	2,284	0.09%
2023/09/20	15	54.30	15	55.00	54.20	0	2,263	0.00%
2023/09/19	12	55.47	11.5	55.95	55.30	0.5	2,263	0.02%
2023/09/18	15	55.80	15	55.40	55.60	0	2,284	0.00%
2023/09/15	0.1	56.50	0	0.00	56.40	0.1	2,278	0.00%
2023/09/14	0	0.00	3	56.37	56.50	-3	2,294	-0.13%
2023/09/13	15	54.90	15	54.21	55.00	0	2,305	0.00%
2023/09/12	0	54.50	0	0.00	54.20	0	2,362	0.00%
2023/09/11	1	54.30	0	0.00	53.90	1	2,559	0.04%
2023/09/08	16.1	54.61	15	55.00	54.50	1.1	2,633	0.04%
2023/09/07	15	55.20	16	55.03	55.20	-1	2,834	-0.04%
2023/09/06	17.2	54.82	25	55.38	55.20	-7.8	2,851	-0.27%
2023/09/05	2	57.00	0.1	57.00	56.90	1.9	2,879	0.07%
2023/09/04	15	56.80	16	56.24	56.80	-1	2,930	-0.03%
2023/09/01	19	56.50	18	56.50	56.70	1	2,990	0.03%
2023/08/30	4	56.30	4	56.20	56.30	0	3,132	0.00%
2023/08/28	20	55.55	32	55.19	55.20	-12	3,150	-0.38%
2023/08/24	1	56.50	0	0.00	56.40	1	3,163	0.03%
2023/08/23	10	56.00	0	0.00	55.70	10	3,176	0.31%
2023/08/22	8	56.42	3	55.80	55.50	5	3,232	0.16%
2023/08/21	10	56.10	10	55.90	56.00	0	3,239	0.00%
2023/08/18	2	56.10	0	0.00	55.40	2	3,236	0.06%
2023/08/17	17.1	54.68	21	55.45	56.20	-3.9	3,233	-0.12%
2023/08/16	0.1	54.40	0	0.00	55.40	0.1	3,232	0.00%
2023/08/15	16	55.38	14	55.00	55.10	2	3,228	0.06%
2023/08/14	20	54.54	61	54.38	54.30	-41	3,226	-1.27%
2023/08/11	0.1	56.43	2	56.20	56.30	-1.9	3,214	-0.06%
2023/08/10	7	56.34	0	0.00	56.10	7	3,214	0.22%
2023/08/09	1	57.20	0	0.00	57.10	1	3,175	0.03%
2023/08/08	8	57.48	0	0.00	57.40	8	3,159	0.25%
2023/08/07	1.1	57.20	7	57.19	58.10	-6	3,147	-0.19%
2023/08/04	25.4	58.92	4	58.45	58.30	21.4	3,099	0.69%
2023/08/02	10	59.97	0	0.00	59.80	10	3,046	0.33%
2023/08/01	18.1	60.89	15	61.35	60.70	3.1	3,018	0.10%
2023/07/31	16	62.24	19	61.12	61.00	-3	2,987	-0.10%
2023/07/28	20	62.91	26.2	63.12	62.50	-6.2	2,941	-0.21%
2023/07/27	29.1	63.34	25	63.57	63.50	4.1	2,880	0.14%
2023/07/26	67	61.66	68.2	62.44	62.50	-1.2	2,717	-0.05%
2023/07/25	3	60.67	5.4	60.66	61.60	-2.4	2,619	-0.09%
2023/07/24	6.2	60.34	10	60.11	59.60	-3.8	2,601	-0.15%
2023/07/21	1.1	61.29	8.3	61.05	61.70	-7.2	2,578	-0.28%
2023/07/20	1	61.90	1.1	62.02	62.40	-0.1	2,575	0.00%
2023/07/19	1.7	61.69	27	62.21	61.50	-25.3	2,567	-0.99%
2023/07/18	19.5	62.08	21.1	62.01	61.10	-1.6	2,588	-0.06%
2023/07/17	53.3	63.61	22	63.41	63.70	31.3	2,528	1.24%
2023/07/14	207	62.94	229.7	63.64	64.60	-22.7	2,461	-0.92%	大買/大賣/
2023/07/13	14	62.88	95.2	62.83	61.50	-81.2	2,316	-3.50%
2023/07/12	4	62.70	2.1	62.60	62.30	1.9	2,218	0.09%
2023/07/11	13	62.30	3.1	62.32	62.30	9.9	2,204	0.45%
2023/07/10	3.4	60.98	14	61.61	60.70	-10.6	2,166	-0.49%
2023/07/07	17.1	61.22	2.1	61.05	61.00	15	2,183	0.69%
2023/07/06	1	60.70	5	60.70	60.50	-4	2,212	-0.18%
2023/07/05	4	61.15	0	0.00	60.60	4	2,375	0.17%
2023/07/04	15.1	62.14	5	62.68	62.10	10.1	2,629	0.38%
2023/07/03	12	61.18	11	61.39	61.40	1	2,750	0.04%
2023/06/30	4	59.90	0	0.00	60.10	4	2,905	0.14%
2023/06/29	6	60.35	0	0.00	59.80	6	2,972	0.20%
2023/06/28	12	60.00	35	60.11	60.00	-23	2,986	-0.77%
2023/06/27	14	59.90	1	60.30	59.50	13	3,000	0.43%
2023/06/26	19	61.16	28	61.15	60.30	-9	3,026	-0.30%
2023/06/21	33	61.59	1	61.50	61.60	32	3,012	1.06%
2023/06/20	5	61.56	3	61.80	61.40	2	3,038	0.07%
2023/06/19	1.1	61.89	30	61.97	61.80	-28.9	3,077	-0.94%
2023/06/16	53.5	62.86	12	62.78	62.70	41.5	3,065	1.35%
2023/06/15	110	64.15	25.2	64.06	63.60	84.9	3,029	2.80%	大買/
2023/06/14	4	63.00	28	63.16	62.60	-24	2,849	-0.84%
2023/06/13	27.1	62.94	56.1	62.48	63.10	-29	2,779	-1.04%
2023/06/12	8	60.68	2	60.70	60.20	6	2,573	0.23%
2023/06/09	56	60.96	26	61.27	61.40	30	2,556	1.17%
2023/06/08	9	60.12	3	60.27	59.90	6	2,505	0.24%
2023/06/07	5	61.76	22.1	61.78	61.70	-17.1	2,473	-0.69%
2023/06/06	106	62.71	81.2	61.62	61.30	24.8	2,440	1.02%	大買/
2023/06/05	0	0.00	32.1	60.72	60.70	-32.1	2,352	-1.36%
2023/06/02	22	60.37	5.2	60.24	60.30	16.8	2,353	0.72%
2023/06/01	4	60.40	6.2	60.12	60.20	-2.2	2,355	-0.09%
2023/05/31	0	0.00	3	60.00	59.70	-3	2,353	-0.13%
2023/05/29	15	59.50	1	59.80	59.90	14	2,370	0.59%
2023/05/26	17	60.09	24	59.61	58.70	-7	2,372	-0.30%
2023/05/25	3	57.90	1	58.60	58.70	2	2,320	0.09%
2023/05/24	1	57.60	21	57.60	57.80	-20	2,329	-0.86%
2023/05/23	0	0.00	2	57.75	57.70	-2	2,344	-0.09%
2023/05/22	7	57.79	1.1	57.69	57.70	5.9	2,352	0.25%
2023/05/19	0	0.00	2	58.00	57.50	-2	2,359	-0.08%
2023/05/18	0	0.00	2	58.00	57.60	-2	2,382	-0.08%
2023/05/17	10	57.20	0	0.00	57.50	10	2,400	0.42%
2023/05/16	2	56.95	1.2	56.83	56.80	0.8	2,400	0.03%
2023/05/12	1	55.70	0	0.00	56.50	1	2,416	0.04%
2023/05/11	1	55.90	0	0.00	55.90	1	2,433	0.04%
2023/05/09	1	56.80	1	57.10	56.80	0	2,464	0.00%
2023/05/08	0	0.00	3	57.70	57.70	-3	2,472	-0.12%
2023/05/05	1	57.80	2	57.60	57.90	-1	2,495	-0.04%
2023/05/04	1	57.50	0.1	57.60	57.50	0.9	2,539	0.03%
2023/05/03	0	0.00	2	58.10	57.90	-2	2,589	-0.08%
2023/05/02	0	0.00	14	58.20	58.50	-14	2,611	-0.54%
2023/04/28	2	57.30	0.2	57.30	57.30	1.8	2,637	0.07%
2023/04/27	11	56.74	0.1	56.80	56.60	10.9	2,637	0.41%
2023/04/26	4	55.40	0	0.00	56.50	4	2,637	0.15%
2023/04/25	5	56.92	0	0.00	56.40	5	2,683	0.19%
2023/04/21	4	57.83	30	57.64	57.90	-26	2,680	-0.97%
2023/04/20	1	58.80	14	58.74	58.60	-13	2,732	-0.48%
2023/04/19	2	60.10	2	60.80	59.70	0	2,712	0.00%
2023/04/18	8	60.80	2.1	60.67	60.50	5.9	2,694	0.22%
2023/04/17	2	62.20	22.2	61.77	61.70	-20.2	2,686	-0.75%
2023/04/14	13	61.04	9.1	61.32	62.20	4	2,659	0.15%
2023/04/13	7	61.74	3	61.63	61.40	4	2,611	0.15%
2023/04/12	5	62.06	14	62.00	62.40	-9	2,608	-0.35%
2023/04/11	38	62.68	10	62.71	62.70	28	2,567	1.09%
2023/04/10	43	63.90	91.7	62.92	63.10	-48.7	2,529	-1.92%
2023/04/07	102.1	64.24	108.2	63.78	64.10	-6.1	2,376	-0.26%	大買/大賣/
2023/04/06	74	62.07	30.1	62.21	62.30	43.9	2,106	2.08%
2023/03/31	69.6	60.74	50.1	61.02	61.80	19.6	1,966	0.99%
2023/03/30	10.1	59.61	6.1	59.64	60.00	4	1,858	0.21%
2023/03/29	11	58.53	0	0.00	57.40	11	1,836	0.60%
2023/03/28	5	58.80	11	58.65	58.30	-6	1,901	-0.32%
2023/03/27	5.1	59.74	5	59.80	59.60	0.1	1,920	0.00%
2023/03/23	7	59.53	2	59.45	59.50	5	2,065	0.24%
2023/03/22	6	59.62	6.1	59.60	59.20	-0.1	2,227	0.00%
2023/03/21	6	58.80	2	58.90	58.80	4	2,304	0.17%
2023/03/20	8	59.03	11	58.54	58.50	-3	2,330	-0.13%
2023/03/17	0	0.00	4	57.90	58.00	-4	2,435	-0.16%
2023/03/16	0	56.80	1	57.60	56.70	-1	2,529	-0.04%
2023/03/15	0	57.90	1	58.20	57.80	-1	2,675	-0.04%
2023/03/13	0	56.80	0	0.00	57.60	0	3,461	0.00%
2023/03/10	4.1	57.60	0	0.00	56.80	4.1	3,538	0.11%
2023/03/09	4.1	58.70	0	0.00	58.30	4.1	3,614	0.11%
2023/03/08	4	58.85	18	58.86	59.10	-14	3,615	-0.39%
2023/03/07	3	58.20	9.1	58.25	58.20	-6.1	3,604	-0.17%
2023/03/06	0	57.30	0	0.00	57.70	0	3,609	0.00%
2023/03/03	5	56.58	23	56.65	56.80	-18	3,615	-0.50%
2023/03/02	17	55.90	4	56.00	56.30	13	3,633	0.36%
2023/03/01	11.2	55.82	2	55.50	55.90	9.2	3,659	0.25%
2023/02/24	12	56.69	0	0.00	56.60	12	3,676	0.33%
2023/02/23	2	57.50	11	57.90	57.50	-9	3,691	-0.24%
2023/02/22	3	57.30	0	0.00	57.30	3	3,782	0.08%
2023/02/21	1	58.20	1	58.60	58.60	0	3,924	0.00%
2023/02/20	0	0.00	4	57.90	58.10	-4	4,138	-0.10%
2023/02/17	3.1	57.43	7	57.29	57.20	-3.9	4,359	-0.09%
2023/02/16	20	57.69	22	57.25	57.80	-2	4,429	-0.05%
2023/02/15	15	57.49	12	57.37	57.10	3	4,540	0.07%
2023/02/14	0	58.70	0	0.00	58.30	0	4,547	0.00%
2023/02/13	0	0.00	2	58.60	58.50	-2	4,601	-0.04%
2023/02/10	2.1	59.15	1.1	59.69	58.40	0.9	4,685	0.02%
2023/02/09	17	60.14	17	59.59	59.40	0	4,749	0.00%
2023/02/08	5	59.94	4	60.08	60.10	1	4,798	0.02%
2023/02/07	0	0.00	3.2	59.25	59.80	-3.2	4,804	-0.07%
2023/02/06	18	58.79	16	58.52	58.60	2	4,819	0.04%
2023/02/03	2	60.29	2	59.50	59.50	0	4,834	0.00%
2023/02/02	2	60.15	5	60.56	60.40	-3	4,846	-0.06%
2023/02/01	13	59.87	11	59.86	59.60	2	4,895	0.04%
2023/01/31	5	58.72	6	58.78	59.10	-1	4,984	-0.02%
2023/01/30	8	58.54	23	58.57	58.80	-15	5,037	-0.30%
2023/01/17	0	0.00	2	57.00	57.00	-2	5,154	-0.04%
2023/01/16	0	0.00	1	56.90	57.00	-1	5,244	-0.02%
2023/01/13	6	58.23	6	57.97	57.20	0	5,306	0.00%
2023/01/12	5	57.70	3	57.57	57.30	2	5,512	0.04%
2023/01/11	7	58.20	11	58.38	57.80	-4	5,721	-0.07%
2023/01/10	12	58.48	15	58.81	58.00	-3	5,901	-0.05%
2023/01/09	11	56.90	3	57.00	57.10	8	5,844	0.14%
2023/01/06	1	56.01	2	56.20	56.30	-1	5,879	-0.02%
2023/01/05	1	56.90	1	56.70	56.20	0	5,933	0.00%
2023/01/04	1	57.40	1	57.30	57.00	0	5,966	0.00%
2023/01/03	0	0.00	2	57.15	57.00	-2	6,006	-0.03%
2022/12/30	2	56.95	1	57.70	56.30	1	6,038	0.02%
2022/12/29	4	55.45	4	55.68	56.20	0	6,080	0.00%
2022/12/28	0	0.00	2	56.60	56.20	-2	6,134	-0.03%
2022/12/27	0	0.00	4	58.05	58.10	-4	6,145	-0.07%
2022/12/26	7	57.13	1	57.40	57.10	6	6,150	0.10%
2022/12/23	9	57.76	3	57.77	57.50	6	6,178	0.10%
2022/12/22	7	59.80	7	60.04	59.20	0	6,195	0.00%
2022/12/21	7	59.44	7	59.51	58.90	0	6,212	0.00%
2022/12/20	58.1	61.28	50	61.17	58.60	8.1	6,247	0.13%
2022/12/19	19	60.83	6	61.05	60.50	13	6,242	0.21%
2022/12/16	7	60.74	8	60.75	60.80	-1	6,246	-0.02%
2022/12/15	20	62.28	19	62.21	61.80	1	6,224	0.02%
2022/12/14	32	62.55	11.2	62.34	62.90	20.8	6,129	0.34%
2022/12/13	22	61.43	27	61.56	61.10	-5	5,947	-0.08%
2022/12/12	3	59.60	2	60.00	60.00	1	5,833	0.02%
2022/12/09	107	60.29	107.1	60.55	60.20	-0.1	5,812	0.00%	大買/大賣/
2022/12/08	123	58.29	109.1	58.55	59.30	13.9	5,715	0.24%	大買/大賣/
2022/12/07	14	60.86	13	59.31	58.20	1	5,637	0.02%
2022/12/06	46	62.90	29	63.17	61.30	17	5,547	0.31%
2022/12/05	75	61.97	93.2	62.09	63.90	-18.1	5,209	-0.35%
2022/12/02	13	58.07	19	57.72	58.10	-6	4,856	-0.12%
2022/12/01	13.1	56.75	18	56.59	56.50	-4.9	4,871	-0.10%
2022/11/30	1.2	55.15	2	55.45	55.80	-0.8	4,902	-0.02%
2022/11/29	4	55.10	5	54.70	55.20	-1	4,936	-0.02%
2022/11/28	9	53.86	148	53.75	54.00	-139	4,952	-2.81%	大賣/鉅額交易
2022/11/25	5	54.88	0	0.00	54.10	5	4,984	0.10%
2022/11/24	7	54.81	1	54.90	54.90	6	5,065	0.12%
2022/11/23	3	55.20	4	55.05	54.40	-1	5,081	-0.02%
2022/11/22	5	54.82	1	54.20	54.50	4	5,155	0.08%
2022/11/21	9	56.55	3	56.07	55.50	6	5,267	0.11%
2022/11/18	11	57.46	55	56.57	56.70	-44	5,452	-0.81%
2022/11/17	6	58.62	15.1	58.51	58.50	-9.1	5,424	-0.17%
2022/11/16	13	58.18	17	57.65	58.20	-4	5,389	-0.07%
2022/11/15	225	56.82	70	56.98	57.10	155	5,330	2.91%	大買/鉅額交易
2022/11/14	6	54.92	12	55.18	55.60	-6	5,891	-0.10%
2022/11/11	62	54.47	10	54.56	54.50	52	6,061	0.86%
2022/11/10	5.1	52.62	8	52.65	52.40	-2.9	6,202	-0.05%
2022/11/09	18	53.18	14	53.42	53.10	4	6,539	0.06%
2022/11/08	3	53.09	10	53.14	52.30	-7	6,793	-0.10%
2022/11/07	5	53.16	6	52.93	52.60	-1	6,850	-0.01%
2022/11/04	61	52.09	75	52.34	52.60	-14	6,993	-0.20%
2022/11/03	2	51.54	0	0.00	51.60	2	7,095	0.03%
2022/11/02	4	51.15	3.6	51.23	51.30	0.4	7,254	0.01%
2022/11/01	1	50.00	7	50.13	50.70	-6	7,761	-0.08%
2022/10/31	9	50.27	8	50.03	49.80	1	8,098	0.01%
2022/10/28	20	50.45	18	50.76	49.50	2	8,474	0.02%
2022/10/27	15	52.61	27	52.60	52.50	-12	8,667	-0.14%
2022/10/26	68	50.97	65	51.20	51.40	3	8,628	0.03%
2022/10/25	7	51.93	12	51.79	51.10	-5	8,636	-0.06%
2022/10/24	52	51.26	52	51.56	50.80	0	8,559	0.00%
2022/10/21	30	50.44	30	50.43	50.10	0	8,563	0.00%
2022/10/20	53	51.38	54	51.63	50.80	-1	8,566	-0.01%
2022/10/19	129	51.10	124	51.35	51.60	5	8,356	0.06%	大買/大賣/
2022/10/18	85	49.79	58	49.79	49.90	27	8,178	0.33%
2022/10/17	2.1	46.49	0	0.00	48.40	2.1	8,043	0.03%
2022/10/14	10	48.99	10	49.15	48.95	0	8,153	0.00%
2022/10/13	13.2	48.75	13	46.87	46.60	0.2	8,311	0.00%
2022/10/12	6.9	49.54	3	49.37	50.10	3.9	8,592	0.04%
2022/10/11	3	50.13	0	0.00	50.10	3	8,908	0.03%
2022/10/07	12.2	54.44	10	53.61	53.40	2.2	9,404	0.02%
2022/10/06	20	55.06	17	55.98	55.30	3	9,586	0.03%
2022/10/05	6	55.50	10.3	55.51	54.20	-4.3	9,688	-0.04%
2022/10/04	3	54.60	5	54.72	55.20	-2	9,708	-0.02%
2022/10/03	6.1	53.38	0	0.00	53.00	6.1	9,821	0.06%
2022/09/30	2	52.45	3	52.30	54.40	-1	9,874	-0.01%
2022/09/29	0	0.00	1	54.00	53.60	-1	9,945	-0.01%
2022/09/28	2	53.10	12	53.28	52.70	-10	10,045	-0.10%
2022/09/27	14.1	56.16	1	56.50	56.30	13.1	10,060	0.13%
2022/09/26	6.1	57.92	21.2	56.63	56.20	-15.1	10,088	-0.15%
2022/09/23	11	60.48	2	60.70	60.30	9	10,192	0.09%
2022/09/22	1	62.20	0	0.00	62.20	1	10,330	0.01%
2022/09/21	2.2	62.09	0	0.00	62.20	2.2	10,641	0.02%
2022/09/20	1	63.70	1	64.30	64.30	0	11,062	0.00%
2022/09/19	9.2	63.95	9	63.29	63.30	0.2	11,353	0.00%
2022/09/16	1.1	64.23	14	64.39	63.90	-12.9	11,420	-0.11%
2022/09/15	2.1	65.47	0.3	66.30	65.00	1.8	11,493	0.02%
2022/09/14	10.1	64.75	3	65.70	65.80	7.1	11,567	0.06%
2022/09/13	24.2	67.74	9	67.79	66.80	15.2	11,650	0.13%
2022/09/12	12	65.98	17	66.27	66.30	-5	11,760	-0.04%
2022/09/08	3.1	63.87	4	64.43	64.30	-0.9	11,899	-0.01%
2022/09/07	8.2	63.79	0	0.00	63.20	8.2	12,438	0.07%
2022/09/06	23	67.59	5	66.48	65.70	18	12,510	0.14%
2022/09/05	8.1	67.73	24	67.56	66.80	-15.9	12,612	-0.13%
2022/09/02	14.5	68.93	16	68.43	68.50	-1.5	12,673	-0.01%
2022/09/01	14.1	69.15	18.1	69.40	68.30	-4	12,811	-0.03%
2022/08/31	27.2	69.02	21.1	69.49	70.20	6.1	13,111	0.05%
2022/08/30	9.3	70.23	9.9	70.37	70.00	-0.6	13,538	0.00%
2022/08/29	9.4	69.74	1	70.00	69.60	8.4	13,890	0.06%
2022/08/26	23.2	73.32	15.4	73.47	72.20	7.8	13,913	0.06%
2022/08/25	23.1	72.76	37	72.61	72.20	-13.9	13,962	-0.10%
2022/08/24	4	70.40	8	70.93	70.90	-4	13,922	-0.03%
2022/08/23	11	69.47	11	69.85	70.60	0	14,184	0.00%
2022/08/22	9	70.16	7	70.36	70.20	2	14,231	0.01%
2022/08/19	206.5	76.66	202.1	76.46	71.30	4.4	14,504	0.03%	大買/大賣/
2022/08/18	37.7	71.36	44	71.93	72.50	-6.3	14,848	-0.04%
2022/08/17	55	70.25	50	69.75	69.40	5	14,996	0.03%
2022/08/16	30.9	72.53	47.2	72.74	72.50	-16.3	14,797	-0.11%
2022/08/15	44	70.36	36.1	70.93	69.80	7.9	14,531	0.05%
2022/08/12	10	69.24	17	69.01	68.60	-7	14,503	-0.05%
2022/08/11	15	67.55	26.1	68.53	68.60	-11.1	14,578	-0.08%
2022/08/10	26	66.18	26	66.65	65.80	0	14,445	0.00%
2022/08/09	26	69.25	27	68.99	68.30	-1	14,327	-0.01%
2022/08/08	44	68.08	65	68.82	69.40	-21	14,183	-0.15%
2022/08/05	48	67.62	26.1	67.67	68.00	21.9	13,670	0.16%
2022/08/04	14	66.29	57	65.86	66.70	-43	13,321	-0.32%
2022/08/03	38	64.00	19	65.02	63.40	19	12,921	0.15%
2022/08/02	11	63.50	14	63.98	65.20	-3	12,660	-0.02%
2022/08/01	48	64.66	32	65.10	65.20	16	12,582	0.13%
2022/07/29	8	63.61	11	63.81	63.70	-3	12,519	-0.02%
2022/07/28	42	63.88	24	64.26	63.40	18	12,481	0.14%
2022/07/27	23	63.72	13	64.03	64.70	10	12,393	0.08%
2022/07/26	14	64.25	10.3	63.83	63.60	3.7	12,340	0.03%
2022/07/25	1	64.60	3.5	65.00	65.00	-2.5	12,336	-0.02%
2022/07/22	8	65.06	17	65.25	64.80	-9	12,319	-0.07%
2022/07/21	22.5	64.30	28	64.83	64.50	-5.5	12,297	-0.04%
2022/07/20	42	69.10	30.2	68.83	67.70	11.9	12,165	0.10%
2022/07/19	74.5	72.57	96	72.49	68.20	-21.5	12,041	-0.18%
2022/07/18	79.8	73.63	69.5	73.81	73.10	10.3	11,810	0.09%
2022/07/15	37.3	71.53	41.9	71.70	73.10	-4.7	11,576	-0.04%
2022/07/14	45.2	64.78	30.2	65.53	66.50	15	11,220	0.13%
2022/07/13	20.4	62.87	28	63.22	63.20	-7.6	11,038	-0.07%
2022/07/12	22	59.18	34	58.89	59.40	-12	10,898	-0.11%
2022/07/11	10.2	58.61	44	58.70	59.40	-33.8	10,872	-0.31%
2022/07/08	45	57.14	15	56.97	56.30	30	10,833	0.28%
2022/07/07	21	54.61	31	55.12	55.60	-10	10,796	-0.09%
2022/07/06	34	56.19	32	56.78	53.90	2	10,715	0.02%
2022/07/05	56	57.92	24	57.72	58.40	32	10,618	0.30%
2022/07/04	34	58.08	24.3	57.43	56.80	9.7	10,582	0.09%
2022/07/01	25	61.76	23.3	61.16	59.40	1.7	10,631	0.02%
2022/06/30	40	64.47	34	66.17	63.30	6	10,584	0.06%
2022/06/29	51.3	67.06	49.2	67.20	66.50	2.1	10,453	0.02%
2022/06/28	54	70.58	71	70.27	71.40	-17	10,183	-0.17%
2022/06/27	45	69.06	31.1	68.60	69.90	13.9	9,902	0.14%
2022/06/24	25	65.24	24	64.58	63.60	1	9,732	0.01%
2022/06/23	12	63.30	9	63.11	63.10	3	9,877	0.03%
2022/06/22	9	62.47	13	62.89	62.00	-4	10,135	-0.04%
2022/06/21	15	63.48	41	63.35	64.40	-26	10,441	-0.25%
2022/06/20	34	63.55	14	62.75	61.60	20	10,524	0.19%
2022/06/17	4	65.08	21.3	64.83	65.80	-17.3	10,362	-0.17%
2022/06/16	69	68.94	79	67.96	64.30	-10	10,177	-0.10%
2022/06/15	5	67.70	10	67.03	67.00	-5	9,586	-0.05%
2022/06/14	40	65.02	58	66.28	67.60	-18	9,460	-0.19%
2022/06/13	33	65.21	17	65.58	65.10	16	9,228	0.17%
2022/06/10	53	67.23	37	67.10	67.10	16	9,109	0.18%
2022/06/09	47	67.50	49	67.25	68.40	-2	8,926	-0.02%
2022/06/08	65.3	66.46	64	66.41	66.00	1.3	8,562	0.02%
2022/06/07	37.1	64.53	111.2	65.26	65.50	-74.2	8,035	-0.92%	大賣/
2022/06/06	21	61.98	14	61.93	61.20	7	7,640	0.09%
2022/06/02	38.2	63.11	33	63.83	63.70	5.2	7,519	0.07%
2022/06/01	44	62.62	33.1	62.81	63.10	10.9	7,329	0.15%
2022/05/31	97	62.80	206	62.35	61.60	-109	7,145	-1.53%	大賣/鉅額交易
2022/05/30	61	64.00	17.3	64.59	63.70	43.7	6,817	0.64%
2022/05/27	80	65.57	104	65.55	64.60	-24	6,655	-0.36%	大賣/
2022/05/26	356	67.77	320.5	67.48	65.30	35.6	6,233	0.57%	大買/大賣/
2022/05/25	272	65.30	202.1	65.09	66.20	69.9	5,104	1.37%	大買/大賣/
2022/05/24	13	61.10	17	60.56	60.20	-4	4,716	-0.08%
2022/05/23	32	61.43	33	61.22	60.70	-1	4,638	-0.02%
2022/05/20	72	60.72	97.1	60.75	60.50	-25.1	4,546	-0.55%
2022/05/19	23	58.17	51.2	59.16	60.10	-28.2	4,270	-0.66%
2022/05/18	7	56.63	8	57.14	57.70	-1	4,055	-0.02%
2022/05/17	6	55.52	4	55.25	56.10	2	4,013	0.05%
2022/05/16	7	54.04	4	54.15	53.70	3	4,025	0.07%
2022/05/13	2	53.65	9	52.89	53.30	-7	3,986	-0.18%
2022/05/12	7	52.00	4	52.42	51.50	3	3,966	0.07%
2022/05/11	2.8	53.09	1	52.50	52.50	1.8	3,955	0.04%
2022/05/10	0	0.00	3.5	52.09	53.00	-3.5	3,966	-0.09%
2022/05/06	0	0.00	1	53.40	54.20	-1	3,959	-0.03%
2022/05/05	7	55.96	4	55.73	55.50	3	3,934	0.08%
2022/05/04	2	56.15	4	54.80	54.90	-2	3,901	-0.05%
2022/05/03	5	55.88	6	55.38	55.40	-1	3,900	-0.03%
2022/04/29	24	55.89	27	56.21	55.50	-3	3,892	-0.08%
2022/04/28	1	54.70	2	54.35	54.30	-1	3,846	-0.03%
2022/04/27	2	51.50	10	51.45	52.60	-8	3,823	-0.21%
2022/04/26	1	54.10	5	53.78	53.70	-4	3,783	-0.11%
2022/04/25	5	55.44	11	53.99	53.70	-6	3,763	-0.16%
2022/04/22	15	60.03	21.2	59.70	58.60	-6.2	3,698	-0.17%
2022/04/21	33	59.97	41	60.17	60.30	-8	3,602	-0.22%
2022/04/20	38	58.62	37.1	58.63	59.20	0.9	3,473	0.03%
2022/04/19	11	56.38	9	55.60	56.40	2	3,318	0.06%
2022/04/18	18	54.84	21	54.81	54.80	-3	3,298	-0.09%
2022/04/15	8.1	55.45	4	55.70	55.50	4.1	3,293	0.12%
2022/04/14	74	57.23	66	57.45	57.80	8	3,281	0.24%
2022/04/13	18	56.05	14	56.21	56.10	4	3,256	0.12%
2022/04/12	1	56.20	0	0.00	55.00	1	3,275	0.03%
2022/04/11	16	55.81	13.2	56.08	56.10	2.8	3,313	0.08%
2022/04/08	9	57.20	8	57.25	57.50	1	3,435	0.03%
2022/04/07	25	58.73	31.1	58.24	55.90	-6.1	3,987	-0.15%
2022/04/06	28	60.45	34	60.33	60.80	-6	4,099	-0.15%
2022/04/01	5	58.56	3.2	58.92	59.00	1.8	4,078	0.04%
2022/03/31	16	59.22	25.6	58.84	58.90	-9.6	4,056	-0.24%
2022/03/30	54	60.05	45	60.27	59.80	9	3,981	0.23%
2022/03/29	56.5	59.42	37.2	59.24	59.30	19.3	3,792	0.51%
2022/03/28	43.2	60.61	32.3	60.67	60.70	11	3,654	0.30%
2022/03/25	120	61.08	137.7	60.78	59.50	-17.7	3,423	-0.52%	大買/大賣/
2022/03/24	134.3	59.38	97.1	59.23	59.90	37.2	3,069	1.21%	大買/
2022/03/23	73	55.81	53.1	56.71	57.60	20	2,659	0.75%
2022/03/22	0	0.00	1	52.40	52.40	-1	2,457	-0.04%
2022/03/21	0	0.00	1	51.70	51.90	-1	2,441	-0.04%
2022/03/18	1	51.80	26	51.67	51.70	-25	2,443	-1.02%
2022/03/17	31	52.22	23	52.24	51.80	8	2,442	0.33%
2022/03/16	0	49.20	1	49.30	49.25	-1	2,392	-0.04%
2022/03/15	0.1	49.20	0	0.00	49.00	0.1	2,392	0.00%
2022/03/11	0.1	49.55	0	0.00	49.40	0.1	2,391	0.00%
2022/03/10	0	0.00	7	50.17	50.00	-7	2,390	-0.29%
2022/03/09	1	48.55	7.2	48.82	48.65	-6.2	2,385	-0.26%
2022/03/08	1.6	48.35	0	0.00	48.10	1.6	2,389	0.07%
2022/03/07	10.4	48.88	1	49.20	49.05	9.4	2,382	0.39%
2022/03/03	0	0.00	1	52.10	51.70	-1	2,378	-0.04%
2022/03/02	2.4	51.20	0	0.00	51.20	2.4	2,384	0.10%
2022/03/01	0	51.70	1	51.30	51.50	-1	2,372	-0.04%
2022/02/25	0.1	49.90	1	49.85	49.80	-1	2,364	-0.04%
2022/02/24	2.1	49.89	1	49.60	49.60	1.1	2,376	0.05%
2022/02/22	10	50.79	0	0.00	50.40	10	2,381	0.42%
2022/02/21	0	0.00	1	51.50	51.50	-1	2,377	-0.04%
2022/02/17	10	53.72	10	52.57	52.20	0	2,387	0.00%
2022/02/16	6	53.07	22	53.06	53.30	-16	2,361	-0.68%
2022/02/15	10	50.60	2	50.35	50.20	8	2,307	0.35%
2022/02/14	1	50.50	2	50.65	50.30	-1	2,305	-0.04%
2022/02/11	1	52.20	0	0.00	52.00	1	2,306	0.04%
2022/02/10	2	53.40	0	0.00	52.80	2	2,309	0.09%
2022/02/09	2	53.10	5	53.26	53.20	-3	2,290	-0.13%
2022/02/07	1	49.10	3	49.23	50.10	-2	2,269	-0.09%
2022/01/26	0	0.00	3	49.00	49.05	-3	2,270	-0.13%
2022/01/25	4.1	49.33	1	48.85	48.85	3.1	2,276	0.14%
2022/01/24	2	50.00	1	49.70	49.90	1	2,283	0.04%
2022/01/21	0	0.00	3	51.50	50.60	-3	2,272	-0.13%
2022/01/20	0	0.00	1	51.10	51.80	-1	2,271	-0.04%
2022/01/19	1	51.30	0	0.00	51.30	1	2,265	0.04%
2022/01/18	0	51.80	1	51.90	51.30	-1	2,263	-0.04%
2022/01/17	0	0.00	1	52.20	51.70	-1	2,262	-0.04%
2022/01/14	1	50.30	10	50.16	50.50	-9	2,248	-0.40%
2022/01/13	6	51.10	1	51.40	51.40	5	2,234	0.22%
2022/01/12	3	51.87	4	52.08	51.50	-1	2,225	-0.04%
2022/01/11	2	52.45	2	51.30	51.80	0	2,192	0.00%
2022/01/10	9	53.06	6	53.05	53.10	3	2,165	0.14%
2022/01/07	12.1	53.31	3.5	52.39	52.10	8.6	2,149	0.40%
2022/01/06	7	55.77	10	55.05	54.50	-3	2,090	-0.14%
2022/01/05	5	55.14	15	55.22	54.60	-10	2,008	-0.50%
2022/01/04	10	56.54	22	57.05	55.60	-12	1,945	-0.62%
2022/01/03	35	58.19	35.1	58.63	57.40	-0.1	1,873	0.00%
2021/12/30	71	59.60	86.2	59.72	58.30	-15.2	1,699	-0.89%
2021/12/29	42.2	56.26	184	54.16	57.80	-141.8	1,093	-12.97%	大賣/鉅額交易
2021/12/28	110	52.64	36	52.62	52.60	74	826	8.95%	大買/
2021/12/27	6	50.53	8.1	50.62	50.90	-2.1	727	-0.28%
2021/12/24	0	0.00	1	49.65	49.30	-1	716	-0.14%
2021/12/14	5	48.93	0	0.00	48.75	5	775	0.64%
2021/12/13	0	0.00	1	50.20	50.10	-1	783	-0.13%
2021/12/09	1	50.00	5	49.70	49.70	-4	793	-0.50%
2021/12/08	0	0.00	2	51.00	50.30	-2	802	-0.25%
2021/12/06	1	49.65	0	0.00	49.95	1	835	0.12%
2021/12/02	5	50.10	1	49.70	49.45	4	941	0.42%
2021/12/01	1	49.70	6	50.70	50.70	-5	1,114	-0.45%
2021/11/30	0	0.00	5	50.00	49.85	-5	1,337	-0.37%
2021/11/29	1.1	48.77	0	0.00	49.25	1.1	1,384	0.08%
2021/11/26	10	49.96	0	0.00	49.30	10	1,415	0.71%
2021/11/25	0	51.10	0	0.00	50.90	0	1,429	0.00%
2021/11/24	2	50.95	8	51.10	51.40	-6	1,473	-0.41%
2021/11/23	2	51.35	0	0.00	50.50	2	1,488	0.13%
2021/11/22	2	52.55	1	52.60	52.70	1	1,536	0.07%
2021/11/19	1	52.10	3	52.37	52.10	-2	1,595	-0.13%
2021/11/18	2	51.90	3	52.30	52.00	-1	1,594	-0.06%
2021/11/17	6	52.70	10	52.80	52.70	-4	1,597	-0.25%
2021/11/16	3	52.10	0	0.00	51.50	3	1,589	0.19%
2021/11/15	0	0.00	6	52.43	52.50	-6	1,588	-0.38%
2021/11/12	0	50.80	0	0.00	51.00	0	1,577	0.00%
2021/11/11	0	0.00	1	51.40	50.60	-1	1,585	-0.06%
2021/11/10	1	50.90	6	51.18	51.20	-5	1,594	-0.31%
2021/11/09	1	50.70	5	51.30	50.70	-4	1,605	-0.25%
2021/11/08	2	50.20	0	0.00	50.00	2	1,608	0.12%
2021/11/05	0	0.00	5	51.30	50.60	-5	1,629	-0.31%
2021/11/04	6	50.70	4.1	50.46	50.50	1.9	1,642	0.11%
2021/11/03	1	49.00	1	49.60	49.60	0	1,666	0.00%
2021/11/02	2	49.99	3	50.10	49.00	-1	1,768	-0.06%
2021/11/01	19	50.32	5	50.14	50.20	14	1,807	0.77%
2021/10/29	0	48.75	10	48.79	48.75	-10	1,925	-0.52%
2021/10/27	0	0.00	1	48.30	48.35	-1	1,969	-0.05%
2021/10/26	0	0.00	1.1	48.40	48.15	-1.1	1,984	-0.06%
2021/10/25	0	0.00	2.1	46.99	48.75	-2.1	2,018	-0.11%
2021/10/22	1	46.60	10	47.10	47.30	-9	2,041	-0.44%
2021/10/21	10	49.23	10	46.70	46.70	0	2,079	0.00%
2021/10/20	10	48.70	0	48.50	48.40	10	2,120	0.47%
2021/10/19	0	0.00	15	48.07	48.00	-15	2,398	-0.63%
2021/10/15	2	48.45	4	47.78	48.15	-2	2,530	-0.08%
2021/10/14	6	45.78	0.1	45.60	45.50	5.9	2,548	0.23%
2021/10/13	0	0.00	9	45.65	45.20	-9	2,605	-0.35%
2021/10/12	2	45.70	0	0.00	45.60	2	2,613	0.08%
2021/10/08	1	47.05	0	0.00	47.15	1	2,623	0.04%
2021/10/07	5	47.05	0	0.00	47.30	5	2,639	0.19%
2021/10/06	0	0.00	10.1	46.00	45.75	-10.1	2,669	-0.38%
2021/10/05	8	46.42	0	0.00	46.90	8	2,685	0.30%
2021/10/04	27	45.94	1	45.80	45.90	26	2,696	0.96%
2021/10/01	0	49.65	20	49.42	48.00	-20	2,723	-0.73%
2021/09/29	0	50.40	0	0.00	49.75	0	2,881	0.00%
2021/09/28	5	51.40	0	0.00	51.40	5	2,924	0.17%
2021/09/27	1	50.80	3	51.33	50.80	-2	2,918	-0.07%
2021/09/24	6	51.58	1	51.80	51.20	5	2,921	0.17%
2021/09/23	1	51.20	0	0.00	51.20	1	2,926	0.03%
2021/09/22	14	49.73	5	49.62	49.65	9	2,927	0.31%
2021/09/17	5	51.08	1	50.30	51.20	4	2,914	0.14%
2021/09/16	10	51.70	0	0.00	50.50	10	2,913	0.34%
2021/09/15	7	50.02	5	50.20	50.90	2	2,911	0.07%
2021/09/14	2	51.10	2	51.20	51.20	0	2,905	0.00%
2021/09/13	4	51.75	0	0.00	51.20	4	2,899	0.14%
2021/09/10	1	51.80	4	51.83	51.90	-3	2,892	-0.10%
2021/09/09	4	51.70	0	0.00	51.60	4	2,884	0.14%
2021/09/08	2	51.46	3	50.90	50.90	-1	2,858	-0.03%
2021/09/07	23	53.95	7	54.40	54.20	16	2,807	0.57%
2021/09/06	58	56.26	27	55.26	55.30	31	2,749	1.13%
2021/09/03	53	56.84	46	56.51	57.50	7	2,570	0.27%
2021/09/02	3	53.27	1	53.20	52.30	2	2,345	0.09%
2021/09/01	2	55.80	7	56.27	56.40	-5	2,292	-0.22%
2021/08/31	3	55.10	13	55.74	55.60	-10	2,248	-0.44%
2021/08/30	1	56.00	26	55.63	55.60	-25	2,223	-1.12%
2021/08/27	6.1	54.31	1	54.80	53.70	5.1	2,174	0.23%
2021/08/26	25	54.53	10	54.52	54.50	15	2,144	0.70%
2021/08/25	11	54.23	20	52.27	54.90	-9	2,079	-0.43%
2021/08/24	3	51.13	0	0.00	49.95	3	2,006	0.15%
2021/08/23	0	0.00	1	50.40	50.20	-1	2,001	-0.05%
2021/08/20	11	48.65	8	48.24	48.40	3	1,993	0.15%
2021/08/19	1	49.50	3	49.82	49.00	-2	1,980	-0.10%
2021/08/18	0	0.00	2	48.23	50.40	-2	1,972	-0.10%
2021/08/17	1	50.10	31	49.81	48.30	-30	1,963	-1.53%
2021/08/16	3	50.67	4	50.28	50.90	-1	1,946	-0.05%
2021/08/13	1	52.50	0	0.00	51.10	1	1,936	0.05%
2021/08/12	1	53.30	1	53.20	53.70	0	1,918	0.00%
2021/08/11	6	53.05	7	54.57	52.70	-1	1,911	-0.05%
2021/08/10	2	53.95	10	53.69	54.10	-8	1,895	-0.42%
2021/08/09	24	56.03	35	56.34	55.30	-11	1,899	-0.58%
2021/08/06	105	58.12	43	58.48	57.30	62	1,863	3.33%	大買/
2021/08/05	29	56.95	13	57.39	57.10	16	1,769	0.90%
2021/08/04	80	56.19	62.1	56.76	57.00	17.9	1,742	1.03%
2021/08/03	5	53.74	0	53.90	53.80	5	1,617	0.31%
2021/08/02	1	51.50	2	51.20	50.70	-1	1,588	-0.06%
2021/07/30	15	50.73	25	50.24	50.50	-10	1,588	-0.63%
2021/07/29	12	49.78	20	49.56	50.10	-8	1,579	-0.51%
2021/07/28	1	49.21	31	50.35	50.10	-30	1,547	-1.94%
2021/07/27	20	52.80	0	0.00	52.30	20	1,538	1.30%
2021/07/26	0.2	55.11	20	55.25	55.00	-19.8	1,507	-1.31%
2021/07/23	169.1	57.42	157	57.50	56.00	12.1	1,465	0.82%	大買/大賣/
2021/07/22	3	55.00	43	57.20	57.80	-40	1,189	-3.36%
2021/07/21	29	52.08	3	52.80	52.60	26	1,085	2.40%
2021/07/20	18	52.90	31	52.12	52.40	-13	1,076	-1.21%
2021/07/19	26	52.91	5.2	53.13	54.50	20.8	1,054	1.98%
2021/07/16	1	51.60	0	0.00	51.50	1	1,015	0.10%
2021/07/15	2	52.50	0	0.00	52.10	2	1,018	0.20%
2021/07/14	21.1	52.72	1	52.40	52.50	20.1	1,020	1.96%
2021/07/13	0	52.80	16	53.53	52.30	-16	1,014	-1.58%
2021/07/12	12.1	53.13	42.4	53.12	52.50	-30.3	984	-3.08%
2021/07/09	1	52.40	1	52.00	51.90	0	967	0.00%
2021/07/08	49	53.39	10	53.24	53.30	39	973	4.01%
2021/07/07	29	53.87	44	53.23	53.00	-15	944	-1.59%
2021/07/06	40	51.40	12	51.98	51.10	28	852	3.29%
2021/07/05	5	49.89	15	48.37	50.90	-10	794	-1.26%
2021/07/01	1	46.00	0	0.00	45.80	1	818	0.12%
2021/06/30	0	0.00	1	46.90	46.85	-1	874	-0.11%
2021/06/29	0	0.00	1	47.85	47.65	-1	862	-0.12%
2021/06/25	1	47.50	1	47.80	47.10	0	863	0.00%
2021/06/24	7	48.40	0	0.00	47.90	7	862	0.81%
2021/06/23	5	45.88	0	0.00	46.80	5	852	0.59%
2021/06/22	3	45.92	0	0.00	45.05	3	853	0.35%
2021/06/21	8	46.51	0	0.00	45.65	8	855	0.93%
2021/06/10	0	0.00	3	46.30	46.30	-3	932	-0.32%
2021/06/02	1	47.90	0	0.00	46.65	1	1,078	0.09%
2021/05/31	0	0.00	3	46.72	46.50	-3	1,087	-0.28%
2021/05/27	0	48.25	1	45.15	45.20	-1	1,108	-0.09%
2021/05/25	3	46.17	0	0.00	45.50	3	1,143	0.26%
2021/05/24	0	0.00	3	44.35	44.35	-3	1,161	-0.26%
2021/05/20	0.1	42.80	0	0.00	42.35	0.1	1,211	0.01%
2021/05/19	3	42.50	0	0.00	43.10	3	1,223	0.25%
2021/05/18	19	40.91	2	41.75	41.80	17	1,232	1.38%
2021/05/17	5	38.14	6	38.10	38.00	-1	1,242	-0.08%
2021/05/12	2	46.20	6	42.89	43.20	-4	1,241	-0.32%
2021/05/11	1	47.75	1	46.85	46.75	0	1,225	0.00%
2021/05/10	0	0.00	1	50.80	50.70	-1	1,226	-0.08%
2021/05/06	2	47.80	1	45.75	46.20	1	1,232	0.08%
2021/05/05	10	47.43	0	0.00	47.15	10	1,235	0.81%
2021/05/04	1	49.10	10	48.59	47.40	-9	1,245	-0.72%
2021/05/03	4	50.03	0	0.00	49.50	4	1,242	0.32%
2021/04/27	2	52.20	0	0.00	52.00	2	1,315	0.15%
2021/04/26	10	53.10	6	52.70	52.70	4	1,351	0.30%
2021/04/23	0	0.00	1	52.40	52.60	-1	1,393	-0.07%
2021/04/22	4	52.90	0	0.00	51.80	4	1,526	0.26%
2021/04/21	2	53.90	0	0.00	53.80	2	1,539	0.13%
2021/04/20	0	0.00	2	53.90	53.80	-2	1,597	-0.13%
2021/04/19	1	52.30	0	0.00	52.30	1	1,602	0.06%
2021/04/16	3	53.10	13	52.84	52.90	-10	1,609	-0.62%
2021/04/15	0	0.00	7	53.01	53.20	-7	1,627	-0.43%
2021/04/14	6	52.32	5	52.16	52.10	1	1,642	0.06%
2021/04/13	1	53.60	2	54.80	53.70	-1	1,671	-0.06%
2021/04/12	2	54.85	0	0.00	54.40	2	1,679	0.12%
2021/04/09	6	55.82	6	55.47	55.20	0	1,694	0.00%
2021/04/08	3	55.57	3	55.90	55.60	0	1,724	0.00%
2021/04/07	10	56.95	3	56.50	56.40	7	1,721	0.41%
2021/04/06	18	56.02	4	56.23	56.60	14	1,708	0.82%
2021/04/01	0	0.00	0	54.70	53.50	0	1,701	0.00%
2021/03/31	1	54.00	0	0.00	53.40	1	1,737	0.06%
2021/03/30	1	53.40	0	0.00	53.70	1	1,763	0.06%
2021/03/29	0	0.00	11	53.50	53.40	-11	1,809	-0.61%
2021/03/25	3	53.20	2	53.40	53.20	1	1,975	0.05%
2021/03/24	0	0.00	8	53.93	53.90	-8	2,068	-0.39%
2021/03/23	5	55.20	0	0.00	54.60	5	2,331	0.21%
2021/03/22	0	0.00	1	54.50	54.30	-1	2,744	-0.04%
2021/03/19	0	0.00	2	53.95	54.00	-2	3,118	-0.06%
2021/03/18	1	55.80	0	0.00	55.00	1	3,268	0.03%
2021/03/17	0	0.00	28	55.21	55.10	-28	3,315	-0.84%
2021/03/16	3	55.90	0	0.00	55.90	3	3,350	0.09%
2021/03/15	34	57.23	8	57.05	57.20	26	3,397	0.77%
2021/03/12	1	56.90	0	0.00	56.90	1	3,378	0.03%
2021/03/11	0	0.00	15	54.70	54.80	-15	3,456	-0.43%
2021/03/08	16	54.73	4	54.60	54.30	12	3,909	0.31%
2021/03/05	0	54.40	0	0.00	54.30	0	3,986	0.00%
2021/03/04	1	54.30	1	54.00	54.20	0	4,265	0.00%
2021/03/02	10	54.40	1	55.00	54.30	9	4,389	0.21%
2021/02/26	1	53.70	0	0.00	53.60	1	4,410	0.02%
2021/02/25	1	55.10	4	54.93	54.90	-3	4,456	-0.07%
2021/02/24	0	55.80	0	0.00	54.00	0	4,588	0.00%
2021/02/23	4	54.30	4	54.58	55.00	0	4,616	0.00%
2021/02/22	2	54.40	27	54.31	54.80	-25	4,595	-0.54%
2021/02/19	4	52.95	4	52.68	53.20	0	4,568	0.00%
2021/02/18	1	51.70	0	0.00	52.30	1	4,565	0.02%
2021/02/17	1	50.50	2	52.40	52.00	-1	4,583	-0.02%
2021/02/05	0	0.00	3	49.07	49.05	-3	4,561	-0.07%
2021/02/04	0	0.00	3	49.40	49.15	-3	4,564	-0.07%
2021/02/03	6	49.37	2	49.25	49.40	4	4,565	0.09%
2021/02/02	1	50.10	1	50.40	50.10	0	4,549	0.00%
2021/02/01	3	49.80	5	49.70	49.75	-2	4,544	-0.04%
2021/01/29	0	0.00	17	52.02	50.80	-17	4,533	-0.37%
2021/01/28	10	50.90	1	50.80	50.90	9	4,512	0.20%
2021/01/27	2	51.85	0	0.00	51.90	2	4,501	0.04%
2021/01/26	7	51.81	40	51.79	51.60	-33	4,493	-0.73%
2021/01/25	1	52.30	1	52.90	52.80	0	4,482	0.00%
2021/01/22	14	52.65	0	0.00	52.90	14	4,473	0.31%
2021/01/21	16	54.19	5	53.20	52.70	11	4,461	0.25%
2021/01/20	3	55.70	1	54.70	54.30	2	4,432	0.05%
2021/01/19	2	58.40	2	58.80	57.80	0	4,394	0.00%
2021/01/18	8	57.85	3	57.93	57.90	5	4,370	0.11%
2021/01/15	15	57.86	19	57.84	57.80	-4	4,463	-0.09%
2021/01/14	0	0.00	35	55.97	56.10	-35	4,332	-0.81%
2021/01/13	42	56.32	11	55.68	56.40	31	4,308	0.72%
2021/01/12	6	54.62	2	54.30	53.90	4	4,236	0.09%
2021/01/11	7	54.39	3	55.17	55.30	4	4,217	0.09%
2021/01/08	3	54.67	2	54.65	54.10	1	4,203	0.02%
2021/01/07	1	55.10	1	55.80	55.40	0	4,184	0.00%
2021/01/06	6.3	54.62	6	55.60	54.50	0.3	4,163	0.01%
2021/01/05	1	57.00	12	56.88	56.70	-11	4,114	-0.27%
2020/12/31	13	58.52	12	58.73	58.70	1	4,071	0.02%
2020/12/30	6	57.70	5	57.30	57.40	1	4,027	0.02%
2020/12/29	1	58.00	12	58.47	58.20	-11	4,017	-0.27%
2020/12/28	7	57.07	11	57.53	58.50	-4	3,978	-0.10%
2020/12/25	2	56.70	1	58.20	56.90	1	3,923	0.03%
2020/12/24	3	57.93	1	57.90	57.80	2	3,891	0.05%
2020/12/23	3	57.57	1	58.00	57.60	2	3,858	0.05%
2020/12/22	5	60.18	21	60.06	57.50	-16	3,813	-0.42%
2020/12/21	11	59.42	27	59.24	59.50	-16	3,742	-0.43%
2020/12/18	5	62.44	83	63.17	61.20	-78	3,673	-2.12%
2020/12/17	69	63.90	145	63.66	63.10	-76	3,594	-2.12%	大賣/
2020/12/16	80	65.09	61	63.87	64.80	19	3,335	0.57%
2020/12/15	250	63.30	236	60.98	59.90	14	2,909	0.48%	大買/大賣/
2020/12/14	195	60.52	35	60.57	61.50	160	2,534	6.31%	大買/鉅額交易
2020/12/11	7	57.64	13	58.22	57.50	-6	2,391	-0.25%
2020/12/10	11	58.71	3	58.30	57.50	8	2,347	0.34%
2020/12/09	10	59.50	14	59.36	59.70	-4	2,313	-0.17%
2020/12/08	1	58.51	31	58.81	58.80	-30	2,267	-1.32%
2020/12/07	49.4	59.91	9	59.54	59.30	40.4	2,280	1.77%
2020/12/04	5	60.02	5.1	59.93	60.20	-0.1	2,163	0.00%
2020/12/03	48.2	60.11	51	60.57	58.60	-2.8	2,050	-0.14%
2020/12/02	34	58.16	36	58.72	57.90	-2	1,842	-0.11%
2020/12/01	25	56.92	14	57.01	56.80	11	1,706	0.64%
2020/11/30	26	57.80	49	57.36	56.00	-23	1,620	-1.42%
2020/11/27	13	54.50	24	54.56	54.70	-11	1,340	-0.82%
2020/11/26	4	54.08	10	52.67	53.90	-6	1,273	-0.47%
2020/11/25	7	52.01	10	51.30	51.90	-3	1,213	-0.25%
2020/11/24	5	53.34	3	53.40	52.00	2	1,173	0.17%
2020/11/23	73	54.56	99	53.96	54.00	-26	1,121	-2.32%
2020/11/20	23	50.72	22	51.08	51.40	1	973	0.10%
2020/11/19	1	49.50	1	49.10	49.20	0	932	0.00%
2020/11/18	1	48.90	1	49.30	49.35	0	937	0.00%
2020/11/17	2	49.28	1	49.90	48.90	1	943	0.11%
2020/11/16	11	50.06	12	49.36	49.30	-1	961	-0.10%
2020/11/13	0	0.00	4	48.21	48.35	-4	944	-0.42%
2020/11/12	0	0.00	1	49.30	48.50	-1	949	-0.11%
2020/11/11	7	48.56	1	48.15	48.70	6	949	0.63%
2020/11/10	0	0.00	2	46.60	47.25	-2	953	-0.21%
2020/11/09	1	46.70	0	0.00	46.65	1	956	0.10%
2020/11/06	1	46.50	5	47.00	46.55	-4	962	-0.42%
2020/11/05	0	0.00	2	46.95	46.95	-2	967	-0.21%
2020/11/02	2	46.80	2	46.73	46.65	0	995	0.00%
2020/10/30	1	47.00	0	0.00	47.40	1	1,010	0.10%
2020/10/29	1	46.70	1	47.00	47.25	0	1,011	0.00%
2020/10/28	3	48.00	0	0.00	47.85	3	1,018	0.29%
2020/10/27	1	48.60	0	0.00	48.50	1	1,021	0.10%
2020/10/26	3	49.65	5	49.62	49.00	-2	1,025	-0.20%
2020/10/23	31	51.98	19	52.54	50.80	12	1,013	1.18%
2020/10/22	9	49.25	8	49.05	49.20	1	983	0.10%
2020/10/20	1	48.45	2	48.15	48.15	-1	1,071	-0.09%
2020/10/15	3	47.20	2	47.50	48.35	1	1,094	0.09%
2020/10/12	4	47.85	1	47.55	47.55	3	1,136	0.26%
2020/10/07	1	49.00	0	0.00	48.85	1	1,174	0.09%
2020/10/06	1	49.25	1	48.85	49.00	0	1,192	0.00%
2020/09/29	0	0.00	7	47.26	47.60	-7	1,320	-0.53%
2020/09/28	0	0.00	2	46.15	46.15	-2	1,364	-0.15%
2020/09/25	0	0.00	1	45.25	45.30	-1	1,412	-0.07%
2020/09/24	5	46.72	1	47.00	46.40	4	1,511	0.26%
2020/09/23	1	48.30	4	49.33	48.25	-3	1,514	-0.20%
2020/09/22	1	49.50	1	48.30	49.35	0	1,517	0.00%
2020/09/21	1	48.80	16	48.87	48.60	-15	1,523	-0.98%
2020/09/18	1	48.85	2	48.95	48.75	-1	1,547	-0.06%
2020/09/17	1	48.85	58.1	48.84	48.90	-57.1	1,625	-3.51%
2020/09/16	8	49.43	1	49.60	49.10	7	1,749	0.40%
2020/09/15	3	48.55	0	0.00	48.50	3	1,758	0.17%
2020/09/14	1	49.35	9	49.31	49.10	-8	1,772	-0.45%
2020/09/11	3.1	48.75	4	49.09	48.80	-0.9	1,783	-0.05%
2020/09/10	82	49.41	7	49.06	48.05	75	1,798	4.17%
2020/09/09	0	0.00	1	47.00	47.15	-1	1,770	-0.06%
2020/09/08	1	48.00	3	48.25	47.65	-2	1,806	-0.11%
2020/09/07	2	47.78	1	47.95	47.00	1	1,833	0.05%
2020/09/04	2	47.00	2	47.45	47.55	0	1,897	0.00%
2020/09/03	2	47.85	4	47.98	47.60	-2	1,977	-0.10%
2020/09/02	7	46.89	0	0.00	46.80	7	2,065	0.34%
2020/08/31	2	45.85	1	46.25	45.50	1	2,681	0.04%
2020/08/28	1	45.90	0	0.00	45.85	1	2,723	0.04%
2020/08/27	0	0.00	10	47.28	46.30	-10	2,743	-0.36%
2020/08/26	2	46.20	0	0.00	46.30	2	2,767	0.07%
2020/08/25	1	44.75	4	45.19	45.95	-3	2,779	-0.11%
2020/08/24	11	44.26	2	44.10	44.30	9	2,782	0.32%
2020/08/21	2	43.68	0	0.00	43.45	2	2,799	0.07%
2020/08/20	18	42.94	3	43.00	42.95	15	2,814	0.53%
2020/08/19	2	46.25	0	0.00	45.90	2	2,901	0.07%
2020/08/18	2	48.13	0	0.00	48.00	2	2,900	0.07%
2020/08/17	2	47.83	1	48.10	48.10	1	2,909	0.03%
2020/08/14	1	47.30	2	47.95	47.55	-1	2,910	-0.03%
2020/08/13	1	48.65	0	0.00	48.35	1	2,902	0.03%
2020/08/12	0	0.00	10	48.92	48.75	-10	2,904	-0.34%
2020/08/11	14	49.92	0	0.00	49.30	14	2,918	0.48%
2020/08/10	6	50.18	1	49.60	49.60	5	2,939	0.17%
2020/08/07	9	49.88	5	49.90	49.80	4	2,972	0.13%
2020/08/06	5	50.22	3	50.40	50.20	2	3,006	0.07%
2020/08/05	1	51.30	5	51.40	51.20	-4	3,081	-0.13%
2020/08/04	3	50.27	0	0.00	50.00	3	3,095	0.10%
2020/08/03	4	50.09	5	49.90	50.00	-1	3,118	-0.03%
2020/07/31	12	51.16	0	0.00	50.60	12	3,132	0.38%
2020/07/30	1	50.70	0	0.00	50.80	1	3,150	0.03%
2020/07/29	14	50.57	0	0.00	50.80	14	3,163	0.44%
2020/07/28	18	53.63	16	53.94	51.10	2	3,183	0.06%
2020/07/27	3	53.50	23	53.16	52.90	-20	3,151	-0.63%
2020/07/24	4	50.10	0	0.00	49.90	4	3,094	0.13%
2020/07/22	10	52.40	2	51.90	52.00	8	3,148	0.25%
2020/07/21	0	0.00	3	51.60	51.50	-3	3,149	-0.10%
2020/07/20	0	0.00	8	49.11	50.40	-8	3,150	-0.25%
2020/07/16	9	51.02	0	0.00	51.30	9	3,172	0.28%
2020/07/15	2	51.10	10	50.50	50.30	-8	3,174	-0.25%
2020/07/14	6	52.47	18	52.89	51.50	-12	3,210	-0.37%
2020/07/10	33	53.29	2	53.80	53.00	31	3,233	0.96%
2020/07/09	1	56.80	4	56.73	56.00	-3	3,202	-0.09%
2020/07/08	10	55.20	1	55.80	55.80	9	3,177	0.28%
2020/07/07	13	56.88	35	55.83	55.40	-22	3,169	-0.69%
2020/07/06	1	57.00	39	57.23	56.90	-38	3,166	-1.20%
2020/07/03	45	57.49	35	57.29	57.10	10	3,218	0.31%
2020/07/02	4	55.05	21	55.20	55.10	-17	3,162	-0.54%
2020/07/01	2	55.00	13	54.78	54.80	-11	3,164	-0.35%
2020/06/30	30	54.38	0	0.00	54.20	30	3,159	0.95%
2020/06/29	3	54.63	4	54.50	54.10	-1	3,148	-0.03%
2020/06/24	15	57.35	4	57.28	56.30	11	3,131	0.35%
2020/06/23	30	59.12	37	58.04	59.10	-7	3,086	-0.23%
2020/06/22	0	0.00	2	57.50	57.00	-2	2,981	-0.07%
2020/06/19	1	57.00	10	57.20	56.70	-9	2,996	-0.30%
2020/06/18	0	0.00	5	57.32	57.50	-5	2,999	-0.17%
2020/06/17	25	56.65	3	57.67	57.00	22	2,992	0.74%
2020/06/16	6	55.50	6	55.72	56.10	0	2,994	0.00%
2020/06/15	4	54.83	3	54.60	54.10	1	3,021	0.03%
2020/06/12	24	53.75	2	55.30	55.90	22	3,023	0.73%
2020/06/11	1	54.90	18	56.53	55.40	-17	3,025	-0.56%
2020/06/10	54	58.53	19	58.20	57.90	35	2,997	1.17%
2020/06/09	12	58.92	11	58.60	58.20	1	2,969	0.03%
2020/06/08	73	58.70	49	59.25	59.80	24	2,920	0.82%
2020/06/05	19	56.42	19	56.09	57.60	0	2,521	0.00%
2020/06/04	0	0.00	8	52.74	52.40	-8	2,367	-0.34%
2020/06/03	2	51.90	2	51.85	51.70	0	2,354	0.00%
2020/06/02	0	0.00	8	51.99	51.70	-8	2,344	-0.34%
2020/06/01	0	0.00	1	51.50	51.30	-1	2,323	-0.04%
2020/05/29	5	51.00	7	50.91	50.90	-2	2,322	-0.09%
2020/05/28	2	50.65	17	50.77	50.60	-15	2,327	-0.64%
2020/05/27	10	50.72	4	50.65	50.50	6	2,330	0.26%
2020/05/26	24	52.40	16	52.40	51.10	8	2,334	0.34%
2020/05/21	12	49.70	12	49.30	49.40	0	2,245	0.00%
2020/05/20	1	47.40	1	47.65	48.15	0	2,271	0.00%
2020/05/19	2	46.80	7	46.94	47.05	-5	2,292	-0.22%
2020/05/18	3	46.50	0	0.00	46.10	3	2,290	0.13%
2020/05/15	8	48.24	1	49.90	47.75	7	2,276	0.31%
2020/05/14	7	49.51	0	0.00	48.85	7	2,265	0.31%
2020/05/13	5	50.62	2	50.70	50.50	3	2,269	0.13%
2020/05/12	5	52.68	7	53.29	51.70	-2	2,243	-0.09%
2020/05/11	20	52.00	1	52.10	51.90	19	2,172	0.87%
2020/05/08	1	51.80	3	51.67	51.40	-2	2,156	-0.09%
2020/05/07	1	50.30	4	50.93	51.10	-3	2,139	-0.14%
2020/05/06	3	50.83	0	0.00	50.30	3	2,131	0.14%
2020/05/05	4	51.45	0	0.00	51.30	4	2,123	0.19%
2020/05/04	0	0.00	4	51.63	51.30	-4	2,119	-0.19%
2020/04/30	6	52.38	16	52.63	52.80	-10	2,116	-0.47%
2020/04/29	1	51.30	2	51.40	51.20	-1	2,077	-0.05%
2020/04/28	9	51.33	20	51.43	50.70	-11	2,068	-0.53%
2020/04/27	21	50.48	1	50.90	50.20	20	2,069	0.97%
2020/04/22	1	48.60	1	49.15	49.60	0	2,050	0.00%
2020/04/21	2	50.35	10	50.50	49.45	-8	2,040	-0.39%
2020/04/17	2	51.00	8	52.59	51.40	-6	2,036	-0.29%
2020/04/16	4	51.38	9	51.99	51.10	-5	2,022	-0.25%
2020/04/15	1	51.10	1	51.30	51.20	0	2,007	0.00%
2020/04/14	3	50.20	3	50.53	50.10	0	1,994	0.00%
2020/04/13	0	0.00	1	51.00	49.55	-1	2,025	-0.05%
2020/04/10	3	49.85	0	0.00	49.80	3	2,041	0.15%
2020/04/09	6	50.83	6	50.26	49.90	0	2,099	0.00%
2020/04/08	19	51.12	15	51.10	51.20	4	2,097	0.19%
2020/04/07	4	48.83	10	47.06	49.40	-6	2,058	-0.29%
2020/04/06	2	44.58	0	0.00	44.95	2	2,126	0.09%
2020/04/01	1	43.95	2	43.85	43.90	-1	2,417	-0.04%
2020/03/31	1	42.70	0	0.00	42.80	1	2,416	0.04%
2020/03/30	1	42.85	0	0.00	43.30	1	2,443	0.04%
2020/03/27	7	43.29	11	44.93	43.50	-4	2,442	-0.16%
2020/03/26	2	43.45	4	43.40	44.25	-2	2,420	-0.08%
2020/03/25	17	44.65	7	44.46	44.00	10	2,408	0.42%
2020/03/24	3	41.35	15	41.40	42.10	-12	2,384	-0.50%
2020/03/23	8	38.85	7	39.48	39.00	1	2,389	0.04%
2020/03/20	12	38.52	22	39.07	39.50	-10	2,391	-0.42%
2020/03/19	10	36.65	4	36.10	35.95	6	2,375	0.25%
2020/03/18	6	41.81	8	41.35	39.90	-2	2,368	-0.08%
2020/03/17	5	42.14	18	42.68	41.25	-13	2,404	-0.54%
2020/03/16	3	45.33	4	48.50	44.90	-1	2,377	-0.04%
2020/03/13	11	47.56	4	47.73	47.50	7	2,356	0.30%
2020/03/12	14	55.03	5	54.60	52.70	9	2,323	0.39%
2020/03/11	5	60.14	2	61.35	58.50	3	2,393	0.13%
2020/03/10	7	57.07	7	57.74	60.70	0	2,419	0.00%
2020/03/09	4	58.75	2	59.55	58.70	2	2,398	0.08%
2020/03/05	3	61.47	1	62.40	61.80	2	2,427	0.08%
2020/03/04	2	60.80	1	61.10	61.10	1	2,433	0.04%
2020/03/02	2	60.55	5	61.32	61.60	-3	2,465	-0.12%
2020/02/27	10	63.19	6	62.30	61.70	4	2,476	0.16%
2020/02/26	4	64.63	8	65.06	64.50	-4	2,466	-0.16%
2020/02/25	4	63.93	5	64.32	64.30	-1	2,482	-0.04%
2020/02/24	4	65.78	3	65.63	65.90	1	2,559	0.04%
2020/02/21	11	67.19	9	67.68	67.40	2	2,580	0.08%
2020/02/20	6	67.68	7	67.26	66.40	-1	2,559	-0.04%
2020/02/19	6	65.85	3	66.00	66.00	3	2,568	0.12%
2020/02/18	2	65.50	1	66.50	65.70	1	2,601	0.04%
2020/02/17	1	66.40	3	66.67	66.00	-2	2,628	-0.08%
2020/02/14	7	66.14	8	66.36	66.90	-1	2,640	-0.04%
2020/02/13	1	65.10	0	0.00	64.50	1	2,641	0.04%
2020/02/12	0	0.00	3	65.80	65.50	-3	2,711	-0.11%
2020/02/11	3	64.53	1	64.40	65.10	2	2,734	0.07%
2020/02/10	0	0.00	1	63.30	63.30	-1	2,776	-0.04%
2020/02/07	0	0.00	2	63.20	63.40	-2	2,851	-0.07%
2020/02/06	3	62.87	4	63.18	63.30	-1	2,939	-0.03%
2020/02/05	6	62.13	3	63.30	62.20	3	3,059	0.10%
2020/02/04	3	60.80	2	61.05	62.00	1	3,173	0.03%
2020/02/03	4	56.40	5	58.16	58.20	-1	3,385	-0.03%
2020/01/31	4	61.88	3	62.63	61.80	1	3,436	0.03%
2020/01/30	12	64.57	13	63.55	63.10	-1	3,740	-0.03%
2020/01/20	3	70.30	8	70.20	70.10	-5	3,859	-0.13%
2020/01/17	3	69.43	0	0.00	69.30	3	4,151	0.07%
2020/01/16	1	69.40	5	69.30	69.30	-4	4,431	-0.09%
2020/01/15	2	69.70	0	0.00	69.60	2	4,518	0.04%
2020/01/14	3	70.40	3	70.60	70.30	0	4,594	0.00%
2020/01/13	2	70.60	16	70.38	70.50	-14	4,617	-0.30%
2020/01/10	6	69.50	7	69.46	69.50	-1	4,937	-0.02%
2020/01/09	2	68.55	19	68.51	68.40	-17	5,046	-0.34%
2020/01/08	6	68.78	5	68.42	68.40	1	5,294	0.02%
2020/01/07	19	69.37	6.1	69.34	69.10	12.9	5,315	0.24%
2020/01/06	20	70.62	8.1	70.76	70.30	11.9	5,349	0.22%
2020/01/03	9.2	72.91	4	73.60	72.50	5.2	5,348	0.10%
2020/01/02	5	75.16	2	74.85	74.90	3	5,346	0.06%
2019/12/31	9	74.91	4	74.85	74.00	5	5,355	0.09%
2019/12/30	32	77.29	28	76.64	76.10	4	5,396	0.07%
2019/12/27	37	76.24	68.1	76.67	77.00	-31.1	5,335	-0.58%
2019/12/26	1	73.20	0	0.00	72.30	1	5,086	0.02%
2019/12/25	12.1	72.97	11	72.96	72.80	1.1	5,141	0.02%
2019/12/24	1	70.80	2	71.80	71.90	-1	5,197	-0.02%
2019/12/23	4	71.33	3	71.10	71.00	1	5,276	0.02%
2019/12/20	1	71.70	1	71.80	71.60	0	5,496	0.00%
2019/12/19	5	72.28	3	72.10	71.80	2	5,933	0.03%
2019/12/18	4	73.38	3	72.93	72.70	1	5,964	0.02%
2019/12/17	2	72.40	0	0.00	72.20	2	6,031	0.03%
2019/12/16	7	72.03	10	72.32	72.50	-3	6,227	-0.05%
2019/12/13	22	71.63	5	72.04	71.10	17	6,258	0.27%
2019/12/12	25	73.44	34	73.11	72.80	-9	6,298	-0.14%
2019/12/11	13	71.75	2	71.90	71.80	11	6,274	0.18%
2019/12/10	5	71.54	11	71.47	71.60	-6	6,317	-0.09%
2019/12/09	2	71.80	3	71.90	71.80	-1	6,460	-0.02%
2019/12/06	22	73.01	18	72.82	72.40	4	6,469	0.06%
2019/12/05	3	70.00	6	70.58	70.60	-3	6,397	-0.05%
2019/12/04	0	0.00	3	68.43	68.10	-3	6,418	-0.05%
2019/12/03	1	67.80	0	0.00	67.70	1	6,514	0.02%
2019/12/02	19	67.41	11	67.33	67.30	8	6,584	0.12%
2019/11/29	1	69.40	1	70.70	69.40	0	6,652	0.00%
2019/11/28	3	69.77	29	69.99	69.60	-26	6,712	-0.39%
2019/11/27	5	70.98	1	71.50	70.90	4	6,826	0.06%
2019/11/26	1	70.80	21	71.09	70.80	-20	7,106	-0.28%
2019/11/25	4	70.28	2	70.35	70.10	2	7,236	0.03%
2019/11/22	23	70.95	0	0.00	70.20	23	7,326	0.31%
2019/11/21	17	69.94	15	70.11	71.90	2	7,439	0.03%
2019/11/20	15	73.76	3	74.17	72.50	12	7,592	0.16%
2019/11/19	0	0.00	2	74.00	74.00	-2	7,769	-0.03%
2019/11/18	10	74.29	5	74.30	74.00	5	7,918	0.06%
2019/11/15	15	73.53	11	73.83	74.30	4	8,044	0.05%
2019/11/14	1	73.30	3	72.83	72.70	-2	8,190	-0.02%
2019/11/13	1	74.50	0	0.00	74.00	1	8,517	0.01%
2019/11/12	2	73.90	0	0.00	74.80	2	8,588	0.02%
2019/11/11	8	73.30	9	74.49	72.60	-1	8,682	-0.01%
2019/11/08	5	76.60	11	76.61	76.50	-6	8,931	-0.07%
2019/11/07	23	77.62	25	76.97	76.40	-2	8,969	-0.02%
2019/11/06	21	77.77	8	78.09	77.10	13	9,052	0.14%
2019/11/05	19	80.49	20	80.09	79.10	-1	9,255	-0.01%
2019/11/04	24	79.33	27	79.49	79.80	-3	9,438	-0.03%
2019/11/01	13	77.63	37	78.28	79.70	-24	9,432	-0.25%
2019/10/31	46	79.13	47	80.60	76.80	-1	9,533	-0.01%
2019/10/30	55	80.01	22	79.99	79.90	33	9,485	0.35%
2019/10/29	35	80.11	45	79.88	79.60	-10	9,609	-0.10%
2019/10/28	33	76.98	42	77.57	79.00	-9	9,407	-0.10%
2019/10/25	109	77.57	102	77.82	77.00	7	9,529	0.07%	大買/大賣/
2019/10/24	114	76.63	101	76.20	77.50	13	9,358	0.14%	大買/大賣/
2019/10/23	30	75.17	19	75.57	73.80	11	9,238	0.12%
2019/10/22	7	75.46	12	75.38	75.50	-5	9,383	-0.05%
2019/10/21	18	74.23	64	74.64	74.60	-46	9,771	-0.47%
2019/10/18	141	76.53	86	76.25	74.80	55	10,107	0.54%	大買/
2019/10/17	49	73.91	30	73.59	74.40	19	10,158	0.19%
2019/10/16	53	73.75	66	73.11	72.70	-13	10,075	-0.13%
2019/10/15	26	70.75	23	70.45	70.00	3	9,877	0.03%
2019/10/14	7	70.13	24	70.41	70.60	-17	9,909	-0.17%
2019/10/09	9	67.21	2	67.50	67.60	7	9,904	0.07%
2019/10/08	10	68.64	13	69.86	68.10	-3	9,994	-0.03%
2019/10/07	13	70.62	3	70.33	69.90	10	10,015	0.10%
2019/10/04	18	69.72	41	69.57	69.90	-23	10,151	-0.23%
2019/10/03	17	71.21	18	71.08	71.00	-1	10,088	-0.01%
2019/10/02	9	71.74	14	71.67	72.30	-5	10,095	-0.05%
2019/10/01	19	70.52	6	71.38	71.00	13	10,106	0.13%
2019/09/27	18	71.81	21	73.50	71.00	-3	10,063	-0.03%
2019/09/26	37	74.20	52	74.14	73.20	-15	10,023	-0.15%
2019/09/25	91	75.13	30	75.03	74.00	61	10,053	0.61%
2019/09/24	65	76.44	66	75.79	74.90	-1	9,844	-0.01%
2019/09/23	4	71.83	1	72.20	72.20	3	9,398	0.03%
2019/09/20	7	71.77	25	71.40	71.30	-18	9,349	-0.19%
2019/09/19	72	72.44	61	72.37	73.30	11	9,247	0.12%
2019/09/18	7	69.40	10	69.15	69.70	-3	9,032	-0.03%
2019/09/17	14	70.59	16	71.48	69.80	-2	8,971	-0.02%
2019/09/16	18	70.06	31	69.90	70.50	-13	8,884	-0.15%
2019/09/12	16	71.81	16	71.51	71.20	0	8,832	0.00%
2019/09/11	78	73.34	45	72.62	71.20	33	8,778	0.38%
2019/09/10	4	73.15	12	73.10	73.50	-8	8,614	-0.09%
2019/09/09	6	73.75	1	74.30	73.00	5	8,583	0.06%
2019/09/06	19	74.54	6	74.75	73.50	13	8,543	0.15%
2019/09/05	23	75.47	14	75.86	75.10	9	8,466	0.11%
2019/09/04	16	74.28	15	73.92	74.60	1	8,348	0.01%
2019/09/03	35	74.66	31	73.28	72.00	4	8,257	0.05%
2019/09/02	12	72.48	38	72.94	73.50	-26	8,149	-0.32%
2019/08/30	49	71.94	12	71.72	72.00	37	8,076	0.46%
2019/08/29	44	73.57	30	73.04	71.50	14	7,927	0.18%
2019/08/28	26	79.39	25	79.53	78.30	1	7,624	0.01%
2019/08/27	28	78.62	28	78.44	77.00	0	7,463	0.00%
2019/08/26	16	79.26	29	79.17	77.30	-13	7,357	-0.18%
2019/08/23	25	81.89	106	83.06	81.80	-81	7,213	-1.12%	大賣/
2019/08/22	46	87.73	37	87.18	86.20	9	6,960	0.13%
2019/08/21	66	85.91	57	87.14	88.20	9	6,745	0.13%
2019/08/20	20	85.92	25	84.86	84.10	-5	6,588	-0.08%
2019/08/19	35	86.79	78	86.67	85.20	-43	6,426	-0.67%
2019/08/16	110	83.86	81	84.90	86.10	29	6,243	0.47%	大買/
2019/08/15	36	78.78	74	78.34	79.90	-38	5,885	-0.65%
2019/08/14	45	78.90	30	78.78	78.50	15	5,793	0.26%
2019/08/13	99	78.60	67	78.39	77.30	32	5,674	0.56%
2019/08/12	27	74.24	40	74.11	74.50	-13	5,351	-0.24%
2019/08/08	47	73.91	49	73.86	73.30	-2	5,274	-0.04%
2019/08/07	70	74.77	42	73.75	72.40	28	5,144	0.54%
2019/08/06	53	69.45	78	71.10	74.90	-25	4,874	-0.51%
2019/08/05	55	70.77	39	69.54	68.50	16	4,619	0.35%
2019/08/02	47	72.46	55	72.34	72.10	-8	4,533	-0.18%
2019/08/01	67	71.08	55	71.29	72.40	12	4,323	0.28%
2019/07/31	20	69.88	61	70.53	70.90	-41	4,137	-0.99%
2019/07/30	17	67.29	23	67.59	67.70	-6	3,926	-0.15%
2019/07/29	117	70.75	81	69.66	69.10	36	3,808	0.95%	大買/
2019/07/26	5	67.38	64	66.85	68.40	-59	3,531	-1.67%
2019/07/25	33	68.96	18	67.85	67.60	15	3,402	0.44%
2019/07/24	74	68.32	33	68.27	69.20	41	3,243	1.27%
2019/07/23	187	68.13	190	68.07	66.00	-3	3,024	-0.10%	大買/大賣/
2019/07/22	84	64.48	73	65.30	66.10	11	2,567	0.43%
2019/07/19	95	58.33	80	58.74	60.10	15	2,195	0.68%
2019/07/18	7	54.99	8	55.36	54.70	-1	1,881	-0.05%
2019/07/17	5	54.00	12	54.33	54.30	-7	1,849	-0.38%
2019/07/16	13	54.58	16	54.91	54.80	-3	1,813	-0.17%
2019/07/15	3	55.47	17	55.89	54.80	-14	1,817	-0.77%
2019/07/12	19	54.94	47	55.24	55.40	-28	1,796	-1.56%
2019/07/11	21	54.04	108	53.84	54.50	-87	1,864	-4.66%	大賣/
2019/07/10	60	52.85	80	53.34	54.50	-20	1,785	-1.12%
2019/07/09	6	50.65	9	50.91	50.60	-3	1,619	-0.19%
2019/07/08	9	51.56	35	50.80	50.10	-26	1,596	-1.63%
2019/07/05	24	49.95	19	49.27	50.60	5	1,593	0.31%
2019/07/04	55	49.54	0	0.00	49.25	55	1,578	3.48%
2019/07/03	53	49.37	15	49.20	48.75	38	1,639	2.32%
2019/07/02	69	47.63	32	49.21	48.55	37	1,597	2.32%
2019/07/01	1	45.20	0	0.00	45.30	1	1,475	0.07%
2019/06/28	22	42.70	9	43.54	43.70	13	1,457	0.89%
2019/06/26	8	42.13	0	0.00	42.25	8	1,468	0.54%
2019/06/25	1	42.90	0	0.00	42.65	1	1,472	0.07%
2019/06/21	0	0.00	2	43.75	43.70	-2	1,494	-0.13%
2019/06/18	0	0.00	10	42.90	42.70	-10	1,531	-0.65%
2019/06/13	0	0.00	2	44.28	44.75	-2	1,555	-0.13%
2019/06/12	2	44.45	0	0.00	44.35	2	1,598	0.13%
2019/06/11	2	44.58	9	44.60	44.70	-7	1,660	-0.42%
2019/06/10	1	44.40	1	44.40	44.55	0	1,722	0.00%
2019/06/06	1	43.55	1	43.60	43.60	0	1,738	0.00%
2019/06/05	0	0.00	25	43.19	43.15	-25	1,747	-1.43%
2019/06/04	3	43.07	2	43.40	43.20	1	1,778	0.06%
2019/06/03	6	42.63	0	0.00	42.80	6	1,806	0.33%
2019/05/31	1	43.45	0	0.00	43.30	1	1,842	0.05%
2019/05/30	0	0.00	6	43.08	43.40	-6	1,859	-0.32%
2019/05/29	2	42.75	0	0.00	42.75	2	1,898	0.11%
2019/05/28	1	42.55	0	0.00	42.75	1	1,960	0.05%
2019/05/27	6	43.28	4	42.91	42.65	2	2,075	0.10%
2019/05/24	1	41.45	0	0.00	42.25	1	2,226	0.04%
2019/05/23	1	41.60	0	0.00	41.30	1	2,249	0.04%
2019/05/22	13	42.86	2	42.90	42.45	11	2,297	0.48%
2019/05/21	2	41.40	1	41.85	41.80	1	2,413	0.04%
2019/05/20	1	40.85	1	40.55	40.55	0	2,458	0.00%
2019/05/17	8	42.41	0	0.00	41.80	8	2,500	0.32%
2019/05/15	0	0.00	2	44.13	43.80	-2	2,568	-0.08%
2019/05/14	0	0.00	17	41.39	44.00	-17	2,646	-0.64%
2019/05/13	2	42.90	0	0.00	42.40	2	2,868	0.07%
2019/05/10	4	44.93	2	44.30	44.30	2	2,908	0.07%
2019/05/09	3	46.77	3	46.67	45.90	0	2,883	0.00%
2019/05/08	0	0.00	1	48.15	47.65	-1	2,857	-0.04%
2019/05/07	2	47.63	3	47.70	47.55	-1	2,850	-0.04%
2019/05/06	0	0.00	6	47.67	47.10	-6	2,862	-0.21%
2019/05/03	0	0.00	4	47.96	48.65	-4	2,853	-0.14%
2019/05/02	3	48.00	2	47.78	48.00	1	2,845	0.04%
2019/04/30	4	47.66	1	47.45	47.80	3	2,843	0.11%
2019/04/29	10	47.02	5	47.56	46.80	5	2,843	0.18%
2019/04/26	5	48.65	11	48.80	48.60	-6	2,817	-0.21%
2019/04/25	5	50.23	12	50.14	49.75	-7	2,800	-0.25%
2019/04/24	22	51.26	22	51.66	50.20	0	2,786	0.00%
2019/04/23	7	49.54	11	49.50	50.00	-4	2,715	-0.15%
2019/04/22	3	50.37	11.1	50.48	49.90	-8.1	2,685	-0.30%
2019/04/19	9.1	50.45	33	50.00	50.50	-23.9	2,647	-0.90%
2019/04/18	35	49.84	9	49.92	48.80	26	2,572	1.01%
2019/04/17	74	50.40	76	50.84	49.30	-2	2,512	-0.08%
2019/04/16	1	48.30	6	48.23	48.05	-5	2,303	-0.22%
2019/04/15	15	48.48	36	48.70	48.10	-21	2,290	-0.92%
2019/04/12	0	0.00	6	48.00	47.85	-6	2,273	-0.26%
2019/04/11	5	48.72	30	48.51	47.90	-25	2,260	-1.11%
2019/04/10	21	48.48	14	48.40	48.25	7	2,213	0.32%
2019/04/09	64	48.10	44	47.91	47.65	20	2,178	0.92%
2019/04/08	8	46.81	2	46.70	46.30	6	2,094	0.29%
2019/04/03	1	45.60	2	45.63	45.80	-1	2,079	-0.05%
2019/04/02	0	0.00	1	45.35	45.50	-1	2,082	-0.05%
2019/04/01	3	45.90	11	46.25	45.50	-8	2,082	-0.38%
2019/03/29	2	45.03	0	0.00	44.95	2	2,071	0.10%
2019/03/28	11	44.81	0	0.00	44.75	11	2,080	0.53%
2019/03/27	0	0.00	22	44.30	45.50	-22	2,077	-1.06%
2019/03/26	1	44.10	4	44.09	44.10	-3	2,066	-0.15%
2019/03/25	32	44.14	3	44.23	43.75	29	2,067	1.40%
2019/03/22	11	45.93	5	45.96	45.65	6	2,050	0.29%
2019/03/21	1	45.90	1	45.70	45.80	0	2,080	0.00%
2019/03/20	2	45.78	3	45.75	45.65	-1	2,081	-0.05%
2019/03/19	2	47.25	23	46.44	45.90	-21	2,084	-1.01%
2019/03/18	1	46.40	0	0.00	46.30	1	2,078	0.05%
2019/03/15	47	46.34	10	45.87	46.90	37	2,069	1.79%
2019/03/14	23	47.54	11	48.41	46.75	12	2,027	0.59%
2019/03/13	10	47.96	47	47.98	48.90	-37	1,978	-1.87%
2019/03/12	23	47.33	7	47.66	47.35	16	1,924	0.83%
2019/03/11	5	47.36	4	47.31	47.15	1	1,912	0.05%
2019/03/08	7	46.63	4	46.33	46.95	3	1,926	0.16%
2019/03/07	27	46.36	3	46.72	46.00	24	1,931	1.24%
2019/03/06	6	47.39	24	47.20	47.00	-18	1,917	-0.94%
2019/03/05	3	46.12	10	46.04	45.80	-7	1,911	-0.37%
2019/03/04	12	46.34	15	46.35	46.35	-3	1,912	-0.16%
2019/02/27	3	46.93	13.1	47.25	47.00	-10.1	1,870	-0.54%
2019/02/26	40	49.99	36	49.26	48.25	4	1,813	0.22%
2019/02/25	21.1	48.60	42	47.81	48.00	-20.9	1,709	-1.22%
2019/02/22	6	45.92	18	45.89	45.55	-12	1,555	-0.77%
2019/02/21	23	46.43	76	45.81	46.00	-53	1,528	-3.47%
2019/02/20	94	46.16	30	45.71	46.00	64	1,474	4.34%
2019/02/19	8	44.10	34	44.52	45.00	-26	1,351	-1.92%
2019/02/18	26	44.27	32	45.19	43.70	-6	1,294	-0.46%
2019/02/15	43	44.51	30	44.60	44.80	13	1,229	1.06%
2019/02/14	36	44.87	13	44.90	44.70	23	1,174	1.96%
2019/02/13	13	44.20	28	43.96	44.95	-15	1,136	-1.32%
2019/02/12	86	44.25	155	43.75	43.75	-69	1,045	-6.60%	大賣/
2019/02/11	80	40.96	18	41.05	41.90	62	798	7.76%
2019/01/30	8	38.04	0	0.00	38.10	8	721	1.11%
2019/01/25	10	37.93	8	37.83	37.20	2	696	0.29%
2019/01/23	0	0.00	2	36.40	36.85	-2	671	-0.30%
2019/01/22	0	0.00	3	36.58	36.50	-3	669	-0.45%
2019/01/21	6	38.20	1	37.05	37.10	5	664	0.75%
2019/01/18	5	36.75	0	0.00	36.65	5	652	0.77%
2019/01/14	10	37.85	1	38.00	37.90	9	636	1.41%
2019/01/11	0	0.00	2	37.00	36.70	-2	628	-0.32%
2019/01/09	0	0.00	1	37.80	37.30	-1	625	-0.16%
2019/01/08	0	0.00	17	37.14	37.05	-17	622	-2.73%
2019/01/04	0	0.00	1	36.35	36.80	-1	624	-0.16%
2019/01/02	34	39.19	0	0.00	38.90	34	619	5.49%
2018/12/28	7	37.91	1	38.80	39.00	6	601	1.00%
2018/12/27	10	37.10	0	0.00	36.50	10	579	1.73%
2018/12/26	1	36.50	1	36.20	36.20	0	575	0.00%
2018/12/25	0	0.00	1	36.90	36.95	-1	571	-0.18%
2018/12/24	28	37.71	4	37.61	38.40	24	563	4.26%
2018/12/22	0	0.00	1	37.80	37.50	-1	556	-0.18%
2018/12/21	0	0.00	12	37.40	38.00	-12	555	-2.16%
2018/12/20	0	0.00	21	36.41	36.20	-21	541	-3.88%
2018/12/19	0	0.00	2	36.90	36.40	-2	537	-0.37%
2018/12/18	1	37.00	7	36.46	36.70	-6	536	-1.12%
2018/12/17	1	38.50	26	38.38	38.50	-25	527	-4.74%
2018/12/14	43	39.17	1	40.00	40.00	42	521	8.06%
2018/12/13	14	38.70	7	38.53	38.35	7	485	1.44%
2018/12/12	16	38.80	0	0.00	38.95	16	477	3.35%
2018/12/07	5	36.10	1	36.35	36.75	4	457	0.87%
2018/12/06	0	0.00	1	36.50	35.05	-1	455	-0.22%
2018/12/05	0	0.00	5	36.86	37.50	-5	442	-1.13%
2018/12/04	1	39.30	16	38.53	38.50	-15	446	-3.36%
2018/12/03	22	39.73	66	38.87	38.95	-44	442	-9.94%
2018/11/30	65	38.97	27	38.78	38.95	38	415	9.16%
2018/11/29	7	36.08	3	36.50	35.75	4	372	1.07%
2018/11/28	10	36.73	5	36.80	36.05	5	356	1.40%
2018/11/27	5	32.55	10	31.97	34.80	-5	321	-1.55%
2018/11/22	1	31.90	0	0.00	31.40	1	312	0.32%
2018/11/21	10	31.50	0	0.00	32.50	10	304	3.29%
2018/11/19	0	0.00	1	28.80	29.20	-1	301	-0.33%
2018/11/06	0	0.00	14	30.34	30.15	-14	398	-3.51%
2018/11/02	0	0.00	5	29.90	29.60	-5	439	-1.14%
2018/10/26	4	28.50	0	0.00	27.50	4	582	0.69%
2018/10/24	4	29.45	0	0.00	29.55	4	801	0.50%
2018/10/18	2	30.05	0	0.00	29.70	2	1,101	0.18%
2018/10/17	10	30.65	0	0.00	30.10	10	1,135	0.88%
2018/10/11	0	27.30	0	0.00	27.30	0	1,498	0.00%
2018/10/09	0	0.00	1	30.15	30.25	-1	1,535	-0.07%
2018/10/05	0	0.00	3	30.87	30.65	-3	1,679	-0.18%
2018/10/03	2	32.70	0	0.00	32.55	2	2,032	0.10%
2018/09/28	0	0.00	2	32.35	32.30	-2	2,214	-0.09%
2018/09/27	1	33.20	0	0.00	32.80	1	2,216	0.05%
2018/09/26	0	0.00	2	33.50	33.20	-2	2,220	-0.09%
2018/09/20	5	32.53	0	0.00	32.45	5	2,226	0.22%
2018/09/03	1	39.70	0	0.00	39.35	1	2,309	0.04%
2018/08/29	0	0.00	7	39.37	39.35	-7	2,336	-0.30%
2018/08/28	10	40.50	0	0.00	40.20	10	2,328	0.43%
2018/08/27	2	39.38	0	0.00	40.60	2	2,327	0.09%
2018/08/24	6	39.03	4	38.61	38.70	2	2,324	0.09%
2018/08/21	3	41.40	5	41.60	41.50	-2	2,311	-0.09%
2018/08/20	5	40.25	1	40.30	41.00	4	2,313	0.17%
2018/08/16	3	40.77	2	41.00	41.00	1	2,296	0.04%
2018/08/15	1	42.50	0	0.00	41.50	1	2,285	0.04%
2018/08/13	6	41.90	7	42.76	41.90	-1	2,266	-0.04%
2018/08/10	1	44.10	2	45.00	44.10	-1	2,236	-0.04%
2018/08/09	29	44.62	5	44.41	44.50	24	2,221	1.08%
2018/08/08	10	45.95	4	45.43	45.30	6	2,197	0.27%
2018/08/07	1	47.50	1	47.15	47.05	0	2,160	0.00%
2018/08/06	5	46.77	0	0.00	46.80	5	2,140	0.23%
2018/08/03	27	47.91	2	47.40	47.10	25	2,126	1.18%
2018/08/02	6	47.45	30	47.57	47.45	-24	2,101	-1.14%
2018/08/01	109	50.89	67	49.92	48.90	42	2,055	2.04%	大買/
2018/07/31	4	49.84	5	49.50	49.95	-1	1,935	-0.05%
2018/07/30	7	47.41	62	46.84	47.20	-55	1,840	-2.99%
2018/07/27	134	48.68	40	48.88	49.40	94	1,791	5.25%	大買/
2018/07/26	43	47.82	24	45.46	47.70	19	1,646	1.15%
2018/07/25	9	45.39	9	45.28	45.00	0	1,565	0.00%
2018/07/24	11	44.99	1	44.90	46.50	10	1,539	0.65%
2018/07/23	30	46.44	10.1	45.92	46.00	19.9	1,504	1.33%
2018/07/20	19.1	48.58	91	49.01	49.75	-71.9	1,436	-5.01%
2018/07/19	19	44.72	23	43.36	45.95	-4	1,284	-0.31%
2018/07/18	51	43.08	2	42.98	41.80	49	1,202	4.07%
2018/07/17	35	45.14	4	44.99	43.55	31	1,153	2.69%
2018/07/16	15	45.28	20	45.51	44.50	-5	1,106	-0.45%
2018/07/13	16	46.43	21	47.46	47.00	-5	1,049	-0.48%
2018/07/12	36	46.59	45	47.42	45.50	-9	954	-0.94%
2018/07/11	36	46.48	76	45.40	50.00	-40	832	-4.80%
2018/07/10	75	40.95	10	39.07	41.70	65	598	10.86%

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

富邦-台北券商分點個股進出
富邦-台北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

富邦-台北 券商分點個股進出 富邦-台北 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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析