昇陽半導體 (8028)-富邦-新竹券商分點個股進出

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
54.0
漲跌
▲1.0
漲幅
+1.89%
成交量
2,806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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/04/26	0	0.00	14	53.51	54.00	-14	1,781	-0.79%
2024/04/25	2	52.65	4	52.80	53.00	-2	1,749	-0.11%
2024/04/24	2	52.10	9	52.28	52.50	-7	1,736	-0.40%
2024/04/23	1.2	51.47	0	0.00	51.50	1.2	1,733	0.07%
2024/04/22	16	51.30	0	0.00	51.20	16	1,731	0.92%
2024/04/19	11	51.64	0	0.00	52.00	11	1,708	0.64%
2024/04/18	8	54.08	13.1	54.08	53.60	-5.1	1,668	-0.30%
2024/04/17	3	54.57	28.1	54.46	54.70	-25.1	1,607	-1.56%
2024/04/16	19	50.62	0	0.00	50.60	19	1,543	1.23%
2024/04/12	0	0.00	4	52.83	53.20	-4	1,494	-0.27%
2024/04/10	0	0.00	21	53.60	53.20	-21	1,453	-1.44%
2024/04/08	5	52.38	18	52.46	52.50	-13	1,390	-0.93%
2024/04/03	12	53.42	0	0.00	53.10	12	1,373	0.87%
2024/04/02	12.2	53.48	52	53.28	53.20	-39.8	1,343	-2.96%
2024/04/01	0	0.00	1.2	51.83	51.80	-1.2	1,243	-0.09%
2024/03/29	197	51.34	1	51.20	51.10	196	1,263	15.51%	大買/鉅額交易
2024/03/28	2.5	51.94	0	52.00	51.50	2.5	1,258	0.20%
2024/03/27	3	51.70	0	0.00	51.90	3	1,258	0.24%
2024/03/25	3	53.00	50	53.50	53.00	-47	1,245	-3.77%
2024/03/22	130	52.53	0	0.00	52.50	130	1,215	10.69%	大買/鉅額交易
2024/03/21	32	53.46	2.2	52.96	53.00	29.8	1,217	2.45%
2024/03/20	2	53.00	5	53.16	52.70	-3	1,226	-0.24%
2024/03/19	141	52.23	10	52.34	52.50	131	1,208	10.84%	大買/鉅額交易
2024/03/15	0	0.00	2	51.00	50.90	-2	1,204	-0.17%
2024/03/14	5	50.78	0	0.00	51.00	5	1,209	0.41%
2024/03/13	3	51.33	1	51.10	51.30	2	1,215	0.16%
2024/03/12	1	52.50	8	52.51	52.50	-7	1,222	-0.57%
2024/03/11	0.1	52.10	3	51.70	51.70	-2.9	1,231	-0.24%
2024/03/08	15.2	52.24	10	52.51	51.60	5.2	1,251	0.42%
2024/03/07	21.8	52.09	8	53.38	51.70	13.8	1,225	1.12%
2024/03/06	2	52.20	0	0.00	52.40	2	1,184	0.17%
2024/03/05	3	52.80	12.5	52.60	52.60	-9.5	1,203	-0.79%
2024/03/04	1.4	53.89	16	53.69	53.20	-14.6	1,222	-1.20%
2024/03/01	21	52.50	13	52.95	53.10	8	1,213	0.66%
2024/02/29	3	52.37	3	52.20	52.10	0	1,194	0.00%
2024/02/27	9.2	53.17	8	53.89	53.00	1.2	1,180	0.10%
2024/02/26	36.1	54.11	95	53.92	54.80	-59	1,124	-5.24%
2024/02/23	15	51.70	1	52.40	51.50	14	997	1.40%
2024/02/22	0.1	52.00	18	52.61	52.60	-18	1,002	-1.79%
2024/02/21	7.1	51.84	2	51.75	51.80	5.1	985	0.51%
2024/02/20	7.1	51.95	0	0.00	51.80	7.1	983	0.72%
2024/02/19	1.2	52.80	45.5	52.78	52.90	-44.3	970	-4.56%
2024/02/16	3	52.13	19	52.17	52.20	-16	943	-1.70%
2024/02/15	0	0.00	9	51.01	51.20	-9	919	-0.98%
2024/02/05	5	49.93	1	50.00	49.95	4	909	0.44%
2024/02/02	3	50.53	1	50.40	50.40	2	904	0.22%
2024/02/01	0	0.00	2	51.40	50.90	-2	901	-0.22%
2024/01/31	2	51.10	2	51.20	51.20	0	905	0.00%
2024/01/30	0	0.00	2	51.70	51.20	-2	904	-0.22%
2024/01/29	0	0.00	1	51.50	51.50	-1	904	-0.11%
2024/01/26	7	51.23	2	51.10	51.10	5	902	0.55%
2024/01/25	9	51.76	9	51.74	51.50	0	909	0.00%
2024/01/24	1	51.80	10	51.84	51.80	-9	904	-1.00%
2024/01/23	0	0.00	2	51.40	51.50	-2	903	-0.22%
2024/01/22	7	50.96	6	51.43	51.40	1	892	0.11%
2024/01/19	18	49.74	0	0.00	49.55	18	869	2.07%
2024/01/18	2	49.38	0	0.00	49.30	2	862	0.23%
2024/01/17	8.1	49.69	2.2	49.45	49.35	5.9	863	0.68%
2024/01/16	6	50.43	0	0.00	50.20	6	854	0.70%
2024/01/15	2	50.80	1	50.90	50.80	1	852	0.12%
2024/01/12	8	51.01	2	51.20	50.80	6	865	0.69%
2024/01/11	1	50.00	2	51.00	51.00	-1	882	-0.11%
2024/01/10	9.1	50.26	0	0.00	50.10	9.1	893	1.01%
2024/01/09	139.1	50.68	0	0.00	50.50	139.1	891	15.60%	大買/鉅額交易
2024/01/05	2	50.80	6	50.90	50.80	-4	899	-0.44%
2024/01/04	2.3	51.06	0.2	55.00	50.80	2.1	899	0.24%
2024/01/03	14	51.31	0	0.00	51.10	14	900	1.55%
2024/01/02	16	51.66	0	0.00	51.60	16	900	1.78%
2023/12/29	2.1	52.05	1	52.10	52.10	1.1	896	0.12%
2023/12/28	3	52.13	0	0.00	52.10	3	908	0.33%
2023/12/27	6	52.25	0	0.00	52.20	6	911	0.66%
2023/12/26	5.5	52.94	34.5	53.26	52.80	-29	908	-3.19%
2023/12/25	0	0.00	0.3	52.30	52.50	-0.3	882	-0.04%
2023/12/22	11	52.53	1	52.80	52.20	10	892	1.12%
2023/12/21	20	52.10	0	0.00	52.30	20	889	2.25%
2023/12/20	1	52.20	1	52.40	51.80	0	897	0.00%
2023/12/19	2	51.80	13.1	51.47	52.00	-11.1	890	-1.25%
2023/12/18	0	52.20	3	52.23	52.10	-3	912	-0.33%
2023/12/15	1	52.10	32	52.10	52.10	-31	917	-3.38%
2023/12/14	1	51.00	0	0.00	51.50	1	902	0.11%
2023/12/13	8	50.81	0	0.00	50.70	8	904	0.88%
2023/12/12	1	50.80	0	0.00	50.60	1	902	0.11%
2023/12/11	4.5	50.54	0	0.00	50.50	4.5	910	0.49%
2023/12/08	4	50.78	4	50.88	50.60	0	908	0.00%
2023/12/07	29	50.84	1	50.70	50.70	28	893	3.14%
2023/12/06	13	51.65	0	0.00	51.70	13	877	1.48%
2023/12/05	17	51.59	13	52.44	52.40	4	870	0.46%
2023/12/04	14	52.51	1	52.60	52.30	13	850	1.53%
2023/12/01	12	52.66	1	52.50	52.60	11	876	1.25%
2023/11/30	1	52.80	26.8	53.16	53.30	-25.8	871	-2.96%
2023/11/29	4	52.60	27.1	52.84	53.00	-23.1	845	-2.73%
2023/11/28	3	52.20	78.1	52.18	51.70	-75.1	820	-9.16%
2023/11/27	6	52.15	0	0.00	51.80	6	789	0.76%
2023/11/24	4	52.60	0	0.00	52.40	4	791	0.51%
2023/11/22	6	52.60	0	0.00	53.00	6	785	0.77%
2023/11/21	2	53.00	7	52.77	53.10	-5	777	-0.64%
2023/11/20	13	51.70	0.1	51.80	51.70	12.9	758	1.71%
2023/11/17	2	51.70	1	51.90	51.80	1	753	0.13%
2023/11/15	0	0.00	6.1	51.60	51.50	-6.1	756	-0.80%
2023/11/14	4	51.58	8	51.54	51.10	-4	757	-0.53%
2023/11/13	0	0.00	6	50.92	51.10	-6	761	-0.79%
2023/11/10	5	50.10	0	0.00	50.10	5	763	0.65%
2023/11/09	0	0.00	3	50.80	51.10	-3	772	-0.39%
2023/11/06	3	51.70	22	51.55	51.70	-19	833	-2.28%
2023/11/03	0	0.00	3	51.00	50.80	-3	847	-0.35%
2023/11/02	0	0.00	9	50.26	50.40	-9	868	-1.04%
2023/11/01	5	49.05	0	0.00	49.05	5	906	0.55%
2023/10/31	5	48.96	36	49.02	48.80	-31	963	-3.22%
2023/10/30	1	49.95	0	0.00	49.95	1	985	0.10%
2023/10/27	3	50.30	0	0.00	49.95	3	1,016	0.29%
2023/10/26	2.3	50.68	0	0.00	50.40	2.3	1,064	0.21%
2023/10/25	0	0.00	7	51.36	51.20	-7	1,128	-0.62%
2023/10/24	2	50.00	0.1	50.40	50.40	1.9	1,300	0.15%
2023/10/23	1	50.20	0.2	50.20	49.95	0.8	1,405	0.06%
2023/10/20	13	50.12	0	0.00	49.70	13	1,431	0.91%
2023/10/19	17	50.59	0	0.00	50.90	17	1,460	1.16%
2023/10/18	5	50.74	11.6	50.74	52.50	-6.6	1,472	-0.45%
2023/10/17	1	51.10	0	0.00	51.00	1	1,477	0.07%
2023/10/16	22	51.05	1	51.20	51.20	21	1,510	1.39%
2023/10/13	0	0.00	3	52.80	52.30	-3	1,595	-0.19%
2023/10/05	0	0.00	1	52.00	51.70	-1	2,078	-0.05%
2023/10/04	5	51.02	1	51.20	51.20	4	2,150	0.19%
2023/10/03	2	52.30	10.5	52.30	52.10	-8.5	2,184	-0.39%
2023/10/02	26	52.70	0	0.00	52.80	26	2,207	1.18%
2023/09/28	1	52.40	0.3	53.10	52.50	0.7	2,215	0.03%
2023/09/27	4	52.15	0	0.00	52.10	4	2,243	0.18%
2023/09/26	2	53.00	0	0.00	53.00	2	2,281	0.09%
2023/09/25	6	53.37	2.2	53.86	53.50	3.8	2,290	0.17%
2023/09/22	4	52.53	0	0.00	52.80	4	2,280	0.18%
2023/09/21	26	52.49	1	52.20	52.60	25	2,284	1.09%
2023/09/20	8	54.79	0	0.00	54.20	8	2,263	0.35%
2023/09/19	3	55.57	1	56.00	55.30	2	2,263	0.09%
2023/09/18	5	55.94	20	56.04	55.60	-15	2,284	-0.66%
2023/09/15	2	56.35	3	56.30	56.40	-1	2,278	-0.04%
2023/09/14	1	55.90	1	55.80	56.50	0	2,294	0.00%
2023/09/13	1	54.80	6	54.98	55.00	-5	2,305	-0.22%
2023/09/12	1	54.20	2	54.30	54.20	-1	2,362	-0.04%
2023/09/11	5	54.00	11	54.01	53.90	-6	2,559	-0.23%
2023/09/08	8	54.49	0	0.00	54.50	8	2,633	0.30%
2023/09/07	0	0.00	2.1	55.30	55.20	-2.1	2,834	-0.07%
2023/09/06	11	54.79	0	0.00	55.20	11	2,851	0.39%
2023/09/05	1	56.80	22	56.80	56.90	-21	2,879	-0.73%
2023/09/04	1	56.50	0	0.00	56.80	1	2,930	0.03%
2023/09/01	5	56.58	2.3	56.70	56.70	2.7	2,990	0.09%
2023/08/31	2	56.15	0	0.00	56.30	2	3,111	0.06%
2023/08/30	4	56.33	0	0.00	56.30	4	3,132	0.13%
2023/08/28	1	55.30	0	0.00	55.20	1	3,150	0.03%
2023/08/25	1	56.00	1	55.70	55.70	0	3,156	0.00%
2023/08/24	0	0.00	1	56.20	56.40	-1	3,163	-0.03%
2023/08/23	7	56.04	2	56.00	55.70	5	3,176	0.16%
2023/08/22	2	56.00	2	56.10	55.50	0	3,232	0.00%
2023/08/21	5	55.78	0	0.00	56.00	5	3,239	0.15%
2023/08/18	2	55.85	1	56.10	55.40	1	3,236	0.03%
2023/08/17	0	0.00	5	54.50	56.20	-5	3,233	-0.15%
2023/08/16	5	54.30	0.5	55.30	55.40	4.5	3,232	0.14%
2023/08/15	3	55.13	2	55.15	55.10	1	3,228	0.03%
2023/08/14	21	55.10	8	54.61	54.30	13	3,226	0.40%
2023/08/11	6	56.27	0	56.60	56.30	6	3,214	0.19%
2023/08/10	55	56.03	2	56.10	56.10	53	3,214	1.65%
2023/08/09	16	57.20	0	0.00	57.10	16	3,175	0.50%
2023/08/08	3	57.37	3.3	57.81	57.40	-0.3	3,159	-0.01%
2023/08/07	58	57.19	3	57.43	58.10	55	3,147	1.75%
2023/08/04	36	58.93	7	58.80	58.30	29	3,099	0.94%
2023/08/02	35	59.98	10.5	59.92	59.80	24.5	3,046	0.80%
2023/08/01	6	60.63	0	0.00	60.70	6	3,018	0.20%
2023/07/31	4	62.03	3	62.37	61.00	1	2,987	0.03%
2023/07/28	5	62.44	10	62.71	62.50	-5	2,941	-0.17%
2023/07/27	31.3	63.42	46	63.56	63.50	-14.7	2,880	-0.51%
2023/07/26	6	62.75	11	62.90	62.50	-5	2,717	-0.18%
2023/07/25	7	60.91	8	60.95	61.60	-1	2,619	-0.04%
2023/07/24	7	60.10	2	60.20	59.60	5	2,601	0.19%
2023/07/21	3	61.13	1	61.30	61.70	2	2,578	0.08%
2023/07/20	0	0.00	3.9	62.13	62.40	-3.9	2,575	-0.15%
2023/07/19	3	61.80	5	61.80	61.50	-2	2,567	-0.08%
2023/07/18	24	62.11	12	61.42	61.10	12	2,588	0.46%
2023/07/17	18	63.74	25	63.58	63.70	-7	2,528	-0.28%
2023/07/14	11	63.39	33.1	64.09	64.60	-22.1	2,461	-0.90%
2023/07/13	39	62.77	34	62.13	61.50	5	2,316	0.22%
2023/07/12	21.1	62.59	8	62.39	62.30	13.1	2,218	0.59%
2023/07/11	8	61.61	15.4	62.16	62.30	-7.4	2,204	-0.33%
2023/07/10	5	61.70	16	60.96	60.70	-11	2,166	-0.51%
2023/07/06	4	60.50	1	60.70	60.50	3	2,212	0.14%
2023/07/05	17	61.02	8	61.01	60.60	9	2,375	0.38%
2023/07/04	20.1	62.21	17	62.03	62.10	3.1	2,629	0.12%
2023/07/03	3.1	60.62	16	60.44	61.40	-12.9	2,750	-0.47%
2023/06/30	6	60.00	5	60.10	60.10	1	2,905	0.03%
2023/06/29	3	60.07	0	0.00	59.80	3	2,972	0.10%
2023/06/28	5	59.90	7	59.97	60.00	-2	2,986	-0.07%
2023/06/27	1	60.00	11	59.60	59.50	-10	3,000	-0.33%
2023/06/26	5	60.16	0	0.00	60.30	5	3,026	0.17%
2023/06/21	0	0.00	1	61.50	61.60	-1	3,012	-0.03%
2023/06/20	3	61.67	3	61.70	61.40	0	3,038	0.00%
2023/06/19	11	62.05	2	62.35	61.80	9	3,077	0.29%
2023/06/16	15	63.40	9	63.09	62.70	6	3,065	0.20%
2023/06/15	24.6	64.33	34.2	63.92	63.60	-9.6	3,029	-0.32%
2023/06/14	3	62.80	20.3	62.71	62.60	-17.3	2,849	-0.61%
2023/06/13	17	62.16	54	62.86	63.10	-37	2,779	-1.33%
2023/06/12	6	60.37	0	0.00	60.20	6	2,573	0.23%
2023/06/09	19	61.71	29	61.47	61.40	-10	2,556	-0.39%
2023/06/08	15	60.25	14	60.16	59.90	1	2,505	0.04%
2023/06/07	12	61.67	28.2	61.81	61.70	-16.2	2,473	-0.66%
2023/06/06	7	62.01	32.5	62.74	61.30	-25.5	2,440	-1.05%
2023/06/05	7	60.76	11.3	60.91	60.70	-4.3	2,352	-0.18%
2023/06/02	1	60.40	2	60.40	60.30	-1	2,353	-0.04%
2023/06/01	2	59.55	3	59.90	60.20	-1	2,355	-0.04%
2023/05/31	2	59.85	14	59.56	59.70	-12	2,353	-0.51%
2023/05/30	5	59.18	3.2	59.10	58.90	1.8	2,352	0.08%
2023/05/29	12	59.98	1	59.30	59.90	11	2,370	0.46%
2023/05/26	15	59.65	5	60.14	58.70	10	2,372	0.42%
2023/05/25	0	0.00	4	58.10	58.70	-4	2,320	-0.17%
2023/05/24	2	57.70	0	0.00	57.80	2	2,329	0.09%
2023/05/22	1	57.70	3	57.50	57.70	-2	2,352	-0.09%
2023/05/19	0	0.00	5	58.00	57.50	-5	2,359	-0.21%
2023/05/18	4	57.65	1	58.00	57.60	3	2,382	0.13%
2023/05/17	0	0.00	3	57.17	57.50	-3	2,400	-0.12%
2023/05/16	3	56.67	1	56.70	56.80	2	2,400	0.08%
2023/05/12	0.1	56.60	0	0.00	56.50	0.1	2,416	0.00%
2023/05/11	10.1	56.22	1	55.80	55.90	9.1	2,433	0.37%
2023/05/10	0	57.00	0	0.00	57.20	0	2,446	0.00%
2023/05/09	5	56.80	0	0.00	56.80	5	2,464	0.20%
2023/05/08	4	57.80	0	0.00	57.70	4	2,472	0.16%
2023/05/05	1	57.70	0	0.00	57.90	1	2,495	0.04%
2023/05/04	9	57.57	21	57.55	57.50	-12	2,539	-0.47%
2023/05/03	5	58.10	3	58.07	57.90	2	2,589	0.08%
2023/05/02	10	57.80	0	0.00	58.50	10	2,611	0.38%
2023/04/28	4	57.38	1	57.30	57.30	3	2,637	0.11%
2023/04/27	2	56.85	1	56.00	56.60	1	2,637	0.04%
2023/04/26	10.1	55.96	0	0.00	56.50	10.1	2,637	0.38%
2023/04/25	62	56.76	3	57.03	56.40	59	2,683	2.20%
2023/04/24	4	57.90	0	0.00	57.90	4	2,671	0.15%
2023/04/21	8	58.31	0	0.00	57.90	8	2,680	0.30%
2023/04/20	92	59.06	0	0.00	58.60	92	2,732	3.37%
2023/04/19	8	60.01	0	0.00	59.70	8	2,712	0.29%
2023/04/18	44	60.78	0	0.00	60.50	44	2,694	1.63%
2023/04/17	2	61.85	8.3	61.71	61.70	-6.3	2,686	-0.23%
2023/04/14	0	0.00	5	61.76	62.20	-5	2,659	-0.19%
2023/04/13	7	61.63	11	61.85	61.40	-4	2,611	-0.15%
2023/04/12	11	62.08	13	62.42	62.40	-2	2,608	-0.08%
2023/04/11	7.2	62.68	5	62.60	62.70	2.2	2,567	0.09%
2023/04/10	21.3	64.14	15	62.85	63.10	6.3	2,529	0.25%
2023/04/07	39.5	63.70	24.1	64.10	64.10	15.4	2,376	0.65%
2023/04/06	7	61.73	22	62.11	62.30	-15	2,106	-0.71%
2023/03/31	20.5	60.86	22.7	60.88	61.80	-2.2	1,966	-0.11%
2023/03/30	3	59.13	9	59.99	60.00	-6	1,858	-0.32%
2023/03/29	10	57.80	0	0.00	57.40	10	1,836	0.54%
2023/03/28	42	58.67	0	0.00	58.30	42	1,901	2.21%
2023/03/27	6	59.75	2	60.05	59.60	4	1,920	0.21%
2023/03/24	7.2	59.58	1	59.60	59.10	6.2	1,936	0.32%
2023/03/23	51	59.48	12	59.22	59.50	39	2,065	1.89%
2023/03/22	4	59.75	25	59.87	59.20	-21	2,227	-0.94%
2023/03/21	62	58.81	0	59.00	58.80	62	2,304	2.69%
2023/03/20	2.3	58.64	2.1	58.59	58.50	0.2	2,330	0.01%
2023/03/17	6	58.23	3	58.50	58.00	3	2,435	0.12%
2023/03/16	83	57.29	1	57.60	56.70	82	2,529	3.24%
2023/03/15	3	57.80	10	58.00	57.80	-7	2,675	-0.26%
2023/03/14	5	57.60	2	57.95	57.60	3	3,057	0.10%
2023/03/13	0	57.03	3	57.10	57.60	-3	3,461	-0.09%
2023/03/10	1	57.90	0	0.00	56.80	1	3,538	0.03%
2023/03/09	340.5	59.09	0	0.00	58.30	340.5	3,614	9.42%	大買/鉅額交易
2023/03/08	4	58.70	7.1	58.88	59.10	-3.1	3,615	-0.09%
2023/03/07	240	58.18	2.4	58.24	58.20	237.6	3,604	6.59%	大買/鉅額交易
2023/03/06	0	0.00	2.2	57.41	57.70	-2.2	3,609	-0.06%
2023/03/03	0	0.00	0	56.61	56.80	0	3,615	0.00%
2023/03/02	112	56.06	1	56.30	56.30	111	3,633	3.06%	大買/鉅額交易
2023/03/01	77	55.64	5	55.80	55.90	72	3,659	1.97%
2023/02/24	7	56.79	0	0.00	56.60	7	3,676	0.19%
2023/02/23	3	57.57	3.6	57.56	57.50	-0.6	3,691	-0.02%
2023/02/22	5	57.30	1	57.30	57.30	4	3,782	0.11%
2023/02/21	6	58.45	1.8	58.50	58.60	4.2	3,924	0.11%
2023/02/20	0	0.00	4.5	57.64	58.10	-4.5	4,138	-0.11%
2023/02/16	4.2	57.10	0.2	57.15	57.80	4	4,429	0.09%
2023/02/15	7.6	57.66	1	57.10	57.10	6.6	4,540	0.14%
2023/02/14	11	58.53	0	0.00	58.30	11	4,547	0.24%
2023/02/10	12.1	59.09	4	58.40	58.40	8.1	4,685	0.17%
2023/02/09	1	60.10	0	0.00	59.40	1	4,749	0.02%
2023/02/08	1	60.00	0	0.00	60.10	1	4,798	0.02%
2023/02/07	1.1	59.62	0	0.00	59.80	1.1	4,804	0.02%
2023/02/06	15	58.89	0	0.00	58.60	15	4,819	0.31%
2023/02/03	4	59.58	0	0.00	59.50	4	4,834	0.08%
2023/02/02	21	60.43	16.2	60.45	60.40	4.8	4,846	0.10%
2023/02/01	6.6	59.76	4	60.33	59.60	2.6	4,895	0.05%
2023/01/31	0	0.00	9.1	58.90	59.10	-9.1	4,984	-0.18%
2023/01/30	10	58.20	15	58.57	58.80	-5	5,037	-0.10%
2023/01/17	11	57.00	12	56.99	57.00	-1	5,154	-0.02%
2023/01/16	1.1	56.92	4	56.90	57.00	-3	5,244	-0.06%
2023/01/13	8	57.99	0	0.00	57.20	8	5,306	0.15%
2023/01/11	10	58.50	11	57.95	57.80	-1	5,721	-0.02%
2023/01/10	30	58.30	28	58.16	58.00	2	5,901	0.03%
2023/01/09	13	57.02	13	57.17	57.10	0	5,844	0.00%
2023/01/06	13	56.40	10	56.30	56.30	3	5,879	0.05%
2023/01/05	12	57.12	10	56.30	56.20	2	5,933	0.03%
2023/01/04	0	0.00	1	57.20	57.00	-1	5,966	-0.02%
2023/01/03	5	56.60	2	57.20	57.00	3	6,006	0.05%
2022/12/30	4	57.28	13	56.62	56.30	-9	6,038	-0.15%
2022/12/29	13	55.58	1	55.80	56.20	12	6,080	0.20%
2022/12/28	2	56.35	0	0.00	56.20	2	6,134	0.03%
2022/12/27	7	57.94	5	58.10	58.10	2	6,145	0.03%
2022/12/26	1	57.10	1	57.50	57.10	0	6,150	0.00%
2022/12/23	4	57.90	3	58.07	57.50	1	6,178	0.02%
2022/12/22	28.1	59.93	29	59.28	59.20	-0.9	6,195	-0.01%
2022/12/21	11	59.22	16	59.36	58.90	-5	6,212	-0.08%
2022/12/20	7	60.70	9	58.70	58.60	-2	6,247	-0.03%
2022/12/19	1	61.20	7	60.89	60.50	-6	6,242	-0.10%
2022/12/16	4	60.55	12	60.79	60.80	-8	6,246	-0.13%
2022/12/15	9.5	62.47	12	62.16	61.80	-2.5	6,224	-0.04%
2022/12/14	17	62.43	16	62.64	62.90	1	6,129	0.02%
2022/12/13	15	61.71	35.2	61.64	61.10	-20.2	5,947	-0.34%
2022/12/12	11	59.84	16	59.83	60.00	-5	5,833	-0.09%
2022/12/09	28	60.19	18	60.60	60.20	10	5,812	0.17%
2022/12/08	42	58.52	38	59.35	59.30	4	5,715	0.07%
2022/12/07	38	60.94	29	58.69	58.20	9	5,637	0.16%
2022/12/06	127.1	62.87	130	62.57	61.30	-2.9	5,547	-0.05%	大買/大賣/
2022/12/05	34	61.60	52.2	62.87	63.90	-18.2	5,209	-0.35%
2022/12/02	16	57.60	22	58.00	58.10	-6	4,856	-0.12%
2022/12/01	28	56.59	18.1	56.62	56.50	10	4,871	0.20%
2022/11/30	4	55.40	2.2	55.45	55.80	1.8	4,902	0.04%
2022/11/29	3	54.90	13	54.31	55.20	-10	4,936	-0.20%
2022/11/28	1	53.70	0	0.00	54.00	1	4,952	0.02%
2022/11/25	2	54.85	0	0.00	54.10	2	4,984	0.04%
2022/11/24	1.2	54.58	0.1	54.50	54.90	1.1	5,065	0.02%
2022/11/23	15.1	54.96	11	54.46	54.40	4.1	5,081	0.08%
2022/11/22	2	54.50	21	54.26	54.50	-19	5,155	-0.37%
2022/11/21	7	56.43	5	56.20	55.50	2	5,267	0.04%
2022/11/18	22.2	58.26	15	56.49	56.70	7.2	5,452	0.13%
2022/11/17	23	58.87	43	58.59	58.50	-20	5,424	-0.37%
2022/11/16	26	58.27	8	57.90	58.20	18	5,389	0.33%
2022/11/15	41	56.88	36	57.08	57.10	5	5,330	0.09%
2022/11/14	28	55.07	19	55.21	55.60	9	5,891	0.15%
2022/11/11	4	54.35	10	54.61	54.50	-6	6,061	-0.10%
2022/11/10	4.1	52.45	3	52.40	52.40	1.1	6,202	0.02%
2022/11/09	5	53.00	3	52.90	53.10	2	6,539	0.03%
2022/11/08	11	53.28	28.5	53.31	52.30	-17.5	6,793	-0.26%
2022/11/07	11	52.87	14	52.91	52.60	-3	6,850	-0.04%
2022/11/04	6	51.88	1	52.40	52.60	5	6,993	0.07%
2022/11/03	2.1	51.31	9	51.52	51.60	-6.9	7,095	-0.10%
2022/11/02	5	51.10	10	51.30	51.30	-5	7,254	-0.07%
2022/11/01	0	0.00	5	50.38	50.70	-5	7,761	-0.06%
2022/10/31	0	0.00	2	50.05	49.80	-2	8,098	-0.02%
2022/10/28	22	50.30	14	50.49	49.50	8	8,474	0.09%
2022/10/27	42	52.51	30	52.64	52.50	12	8,667	0.14%
2022/10/26	6	51.22	8	51.05	51.40	-2	8,628	-0.02%
2022/10/25	51	51.83	65	51.90	51.10	-14	8,636	-0.16%
2022/10/24	26	51.01	20	51.06	50.80	6	8,559	0.07%
2022/10/21	33	50.60	20	50.41	50.10	13	8,563	0.15%
2022/10/20	64	51.35	25	51.73	50.80	39	8,566	0.46%
2022/10/19	44.2	51.03	77	51.27	51.60	-32.8	8,356	-0.39%
2022/10/18	35	49.94	19	49.29	49.90	16	8,178	0.20%
2022/10/17	4	46.61	7	46.58	48.40	-3	8,043	-0.04%
2022/10/14	5	49.10	8	48.71	48.95	-3	8,153	-0.04%
2022/10/13	33	48.43	1	49.45	46.60	32	8,311	0.39%
2022/10/12	3	49.28	7.2	49.63	50.10	-4.2	8,592	-0.05%
2022/10/11	14	50.32	5	50.10	50.10	9	8,908	0.10%
2022/10/07	6	53.98	0	0.00	53.40	6	9,404	0.06%
2022/10/06	13	55.28	4	55.58	55.30	9	9,586	0.09%
2022/10/05	14	55.38	14	55.41	54.20	0	9,688	0.00%
2022/10/04	0	0.00	1	54.80	55.20	-1	9,708	-0.01%
2022/10/03	15	53.74	3	53.00	53.00	12	9,821	0.12%
2022/09/30	11	53.21	3	53.00	54.40	8	9,874	0.08%
2022/09/29	12	53.91	0	0.00	53.60	12	9,945	0.12%
2022/09/28	3	54.43	0	0.00	52.70	3	10,045	0.03%
2022/09/27	0.7	56.06	1	56.30	56.30	-0.3	10,060	0.00%
2022/09/26	5	57.82	0	0.00	56.20	5	10,088	0.05%
2022/09/23	4	60.83	10	61.26	60.30	-6	10,192	-0.06%
2022/09/22	1	61.30	20	61.72	62.20	-19	10,330	-0.18%
2022/09/21	16	63.10	5	62.60	62.20	11	10,641	0.10%
2022/09/20	3	63.90	9	64.19	64.30	-6	11,062	-0.05%
2022/09/19	2	63.65	2	63.60	63.30	0	11,353	0.00%
2022/09/16	1	64.30	3.1	64.20	63.90	-2.1	11,420	-0.02%
2022/09/15	6	65.90	14	65.77	65.00	-8	11,493	-0.07%
2022/09/14	2	65.30	11	64.58	65.80	-9	11,567	-0.08%
2022/09/13	5	67.48	7.1	67.28	66.80	-2.1	11,650	-0.02%
2022/09/12	24	65.94	18	66.06	66.30	6	11,760	0.05%
2022/09/08	12.3	64.28	2	64.35	64.30	10.3	11,899	0.09%
2022/09/07	22	64.21	3.5	63.90	63.20	18.5	12,438	0.15%
2022/09/06	12	67.68	15.2	67.11	65.70	-3.2	12,510	-0.03%
2022/09/05	11.3	67.68	48.6	67.27	66.80	-37.2	12,612	-0.30%
2022/09/02	3.4	68.84	11	68.45	68.50	-7.6	12,673	-0.06%
2022/09/01	7.6	69.28	8.1	68.71	68.30	-0.5	12,811	0.00%
2022/08/31	23	70.26	15.1	70.29	70.20	8	13,111	0.06%
2022/08/30	9	70.36	4.6	70.14	70.00	4.5	13,538	0.03%
2022/08/29	8	69.73	4.5	69.76	69.60	3.5	13,890	0.03%
2022/08/26	4	73.30	12.1	73.49	72.20	-8.1	13,913	-0.06%
2022/08/25	21	72.55	23.3	72.50	72.20	-2.3	13,962	-0.02%
2022/08/24	14	70.69	17	70.56	70.90	-3	13,922	-0.02%
2022/08/23	15	69.48	29	69.58	70.60	-14	14,184	-0.10%
2022/08/22	23.1	70.63	19.1	70.03	70.20	4	14,231	0.03%
2022/08/19	157	74.06	102.1	74.56	71.30	55	14,504	0.38%	大買/大賣/
2022/08/18	14	70.66	60	72.38	72.50	-46	14,848	-0.31%
2022/08/17	41.1	69.90	10	69.80	69.40	31.1	14,996	0.21%
2022/08/16	46	73.20	55.9	72.85	72.50	-9.9	14,797	-0.07%
2022/08/15	41.4	70.61	63	70.26	69.80	-21.6	14,531	-0.15%
2022/08/12	9	68.99	18	69.21	68.60	-9	14,503	-0.06%
2022/08/11	20	67.27	31	68.75	68.60	-11	14,578	-0.08%
2022/08/10	25.1	66.50	6	66.80	65.80	19.1	14,445	0.13%
2022/08/09	30	69.28	14	69.33	68.30	16	14,327	0.11%
2022/08/08	63.1	69.03	69.3	68.45	69.40	-6.2	14,183	-0.04%
2022/08/05	54	67.77	35	67.63	68.00	19	13,670	0.14%
2022/08/04	18	66.11	46	66.57	66.70	-28	13,321	-0.21%
2022/08/03	26	64.73	16	63.91	63.40	10	12,921	0.08%
2022/08/02	14	63.88	4	64.70	65.20	10	12,660	0.08%
2022/08/01	14	64.35	1	65.20	65.20	13	12,582	0.10%
2022/07/29	6	63.58	6.3	63.71	63.70	-0.3	12,519	0.00%
2022/07/28	52	64.88	18	63.82	63.40	34	12,481	0.27%
2022/07/27	20	63.57	16	63.86	64.70	4	12,393	0.03%
2022/07/26	6.1	63.75	4	63.75	63.60	2.1	12,340	0.02%
2022/07/25	3	64.50	1	65.00	65.00	2	12,336	0.02%
2022/07/22	11	65.06	16	65.11	64.80	-5	12,319	-0.04%
2022/07/21	13	64.48	8	64.58	64.50	5	12,297	0.04%
2022/07/20	44	69.07	33.1	68.47	67.70	10.9	12,165	0.09%
2022/07/19	33.1	72.16	147.1	69.54	68.20	-114	12,041	-0.95%	大賣/鉅額交易
2022/07/18	31.1	74.29	41	73.81	73.10	-9.9	11,810	-0.08%
2022/07/15	179	71.65	124	71.19	73.10	55	11,576	0.47%	大買/大賣/
2022/07/14	44.2	65.21	25	65.68	66.50	19.2	11,220	0.17%
2022/07/13	15	62.87	12	63.43	63.20	3	11,038	0.03%
2022/07/12	11.1	58.45	24	59.17	59.40	-12.9	10,898	-0.12%
2022/07/11	19	59.17	22	58.82	59.40	-3	10,872	-0.03%
2022/07/08	5	56.68	21	56.83	56.30	-16	10,833	-0.15%
2022/07/07	34	55.47	19	55.28	55.60	15	10,796	0.14%
2022/07/06	9	55.90	77	54.24	53.90	-68	10,715	-0.63%
2022/07/05	5	57.62	3	57.90	58.40	2	10,618	0.02%
2022/07/04	40	58.76	76	56.85	56.80	-36	10,582	-0.34%
2022/07/01	31	62.08	40	61.91	59.40	-9	10,631	-0.08%
2022/06/30	35	64.52	11.3	64.11	63.30	23.7	10,584	0.22%
2022/06/29	73.2	66.84	14.6	67.51	66.50	58.7	10,453	0.56%
2022/06/28	88.2	70.80	131.1	70.53	71.40	-42.9	10,183	-0.42%	大賣/
2022/06/27	164.3	68.23	52.5	68.30	69.90	111.8	9,902	1.13%	大買/鉅額交易
2022/06/24	71	64.23	74	63.98	63.60	-3	9,732	-0.03%
2022/06/23	29	62.85	43	63.21	63.10	-14	9,877	-0.14%
2022/06/22	16	62.72	12	63.64	62.00	4	10,135	0.04%
2022/06/21	20	62.78	69.6	63.62	64.40	-49.6	10,441	-0.47%
2022/06/20	23	63.15	21	62.59	61.60	2	10,524	0.02%
2022/06/17	20	65.29	30.1	64.66	65.80	-10.1	10,362	-0.10%
2022/06/16	90.1	69.71	248	68.08	64.30	-158	10,177	-1.55%	大賣/鉅額交易
2022/06/15	24.1	67.70	24.1	67.31	67.00	0	9,586	0.00%
2022/06/14	4	65.90	17	64.96	67.60	-13	9,460	-0.14%
2022/06/13	6	65.13	50.5	65.62	65.10	-44.5	9,228	-0.48%
2022/06/10	106.3	67.40	45	66.76	67.10	61.3	9,109	0.67%	大買/
2022/06/09	52.5	67.30	54.7	67.44	68.40	-2.3	8,926	-0.03%
2022/06/08	110.3	66.86	71	66.09	66.00	39.3	8,562	0.46%	大買/
2022/06/07	41	62.80	50	64.27	65.50	-9	8,035	-0.11%
2022/06/06	28.1	61.34	23	61.54	61.20	5.1	7,640	0.07%
2022/06/02	30	63.88	14	63.97	63.70	16	7,519	0.21%
2022/06/01	31	62.28	35.5	62.46	63.10	-4.5	7,329	-0.06%
2022/05/31	45	62.44	20.4	62.24	61.60	24.6	7,145	0.34%
2022/05/30	29	64.17	38.4	64.39	63.70	-9.4	6,817	-0.14%
2022/05/27	51.1	65.50	38.3	64.76	64.60	12.7	6,655	0.19%
2022/05/26	49	67.31	45.4	67.41	65.30	3.6	6,233	0.06%
2022/05/25	17	62.79	60.5	65.29	66.20	-43.5	5,104	-0.85%
2022/05/24	8.1	60.69	19.5	60.78	60.20	-11.4	4,716	-0.24%
2022/05/23	19.2	61.42	23	61.22	60.70	-3.8	4,638	-0.08%
2022/05/20	29.1	60.91	35.5	60.63	60.50	-6.4	4,546	-0.14%
2022/05/19	22	59.26	24.5	59.38	60.10	-2.5	4,270	-0.06%
2022/05/18	9	56.87	25	57.08	57.70	-16	4,055	-0.39%
2022/05/17	7	55.30	7	55.54	56.10	0	4,013	0.00%
2022/05/16	4	54.75	9	54.71	53.70	-5	4,025	-0.12%
2022/05/13	6	52.37	5	53.50	53.30	1	3,986	0.03%
2022/05/11	0	0.00	2	53.30	52.50	-2	3,955	-0.05%
2022/05/10	7	51.46	2	53.00	53.00	5	3,966	0.13%
2022/05/09	6	52.32	3	52.40	52.00	3	3,984	0.08%
2022/05/06	9	53.49	1.1	53.80	54.20	7.9	3,959	0.20%
2022/05/05	3	56.00	0	0.00	55.50	3	3,934	0.08%
2022/05/04	3	55.13	0	0.00	54.90	3	3,901	0.08%
2022/05/03	4.1	56.04	5	56.14	55.40	-0.9	3,900	-0.02%
2022/04/29	2	55.85	5	55.90	55.50	-3	3,892	-0.08%
2022/04/28	3	54.20	1	54.30	54.30	2	3,846	0.05%
2022/04/27	8	51.75	3	52.13	52.60	5	3,823	0.13%
2022/04/26	7	54.04	7.1	54.17	53.70	-0.1	3,783	0.00%
2022/04/25	25	54.83	2.2	55.38	53.70	22.8	3,763	0.61%
2022/04/22	9	59.50	8	60.73	58.60	1	3,698	0.03%
2022/04/21	23	60.13	47	60.11	60.30	-24	3,602	-0.67%
2022/04/20	24	59.18	38	59.11	59.20	-14	3,473	-0.40%
2022/04/19	3	55.80	1	56.30	56.40	2	3,318	0.06%
2022/04/18	6.3	54.81	1.4	54.86	54.80	4.9	3,298	0.15%
2022/04/15	10	55.61	2	55.30	55.50	8	3,293	0.24%
2022/04/14	16	57.33	6	57.30	57.80	10	3,281	0.30%
2022/04/13	4	56.38	3	56.13	56.10	1	3,256	0.03%
2022/04/12	4	55.43	2	55.55	55.00	2	3,275	0.06%
2022/04/11	16	56.43	14	55.78	56.10	2	3,313	0.06%
2022/04/08	20	57.39	3	57.27	57.50	17	3,435	0.49%
2022/04/07	27.1	57.92	24.5	58.02	55.90	2.6	3,987	0.07%
2022/04/06	28.3	60.09	23	60.59	60.80	5.3	4,099	0.13%
2022/04/01	4	58.30	5	58.88	59.00	-1	4,078	-0.02%
2022/03/31	12	59.26	23	58.64	58.90	-11	4,056	-0.27%
2022/03/30	19	60.29	30.5	59.97	59.80	-11.5	3,981	-0.29%
2022/03/29	20.2	58.90	12	58.98	59.30	8.2	3,792	0.22%
2022/03/28	13	60.66	10.3	60.64	60.70	2.7	3,654	0.07%
2022/03/25	34.3	60.54	37	61.10	59.50	-2.7	3,423	-0.08%
2022/03/24	61	59.06	101	59.25	59.90	-40	3,069	-1.30%	大賣/
2022/03/23	9	56.32	57.2	56.71	57.60	-48.2	2,659	-1.81%
2022/03/22	2	52.20	2	52.25	52.40	0	2,457	0.00%
2022/03/21	6	51.72	0	0.00	51.90	6	2,441	0.25%
2022/03/18	0	0.00	1	51.60	51.70	-1	2,443	-0.04%
2022/03/17	8	51.98	13.2	51.72	51.80	-5.2	2,442	-0.21%
2022/03/16	0	0.00	1	49.20	49.25	-1	2,392	-0.04%
2022/03/15	1.3	49.28	0	0.00	49.00	1.3	2,392	0.05%
2022/03/14	0	49.85	0	0.00	49.90	0	2,393	0.00%
2022/03/11	2	49.50	0	0.00	49.40	2	2,391	0.08%
2022/03/10	0	0.00	1	50.40	50.00	-1	2,390	-0.04%
2022/03/08	3	48.32	1	48.10	48.10	2	2,389	0.08%
2022/03/07	3	48.83	2	49.10	49.05	1	2,382	0.04%
2022/03/04	1	51.20	2	50.95	50.70	-1	2,372	-0.04%
2022/03/03	0	0.00	1	51.20	51.70	-1	2,378	-0.04%
2022/03/02	1	50.90	5	51.10	51.20	-4	2,384	-0.17%
2022/03/01	1	51.60	5	51.80	51.50	-4	2,372	-0.17%
2022/02/25	1	50.30	0	0.00	49.80	1	2,364	0.04%
2022/02/24	24	49.82	2	50.00	49.60	22	2,376	0.93%
2022/02/22	7	50.53	0	0.00	50.40	7	2,381	0.29%
2022/02/21	5	51.38	6	51.30	51.50	-1	2,377	-0.04%
2022/02/18	5	51.60	1	51.60	52.30	4	2,385	0.17%
2022/02/17	6	53.30	25	53.06	52.20	-19	2,387	-0.80%
2022/02/16	20	53.32	11	53.27	53.30	9	2,361	0.38%
2022/02/15	29	50.31	0	0.00	50.20	29	2,307	1.26%
2022/02/14	23	50.58	0	0.00	50.30	23	2,305	1.00%
2022/02/11	2	52.15	0	0.00	52.00	2	2,306	0.09%
2022/02/10	3	52.80	10	52.83	52.80	-7	2,309	-0.30%
2022/02/09	0	0.00	23.3	52.57	53.20	-23.3	2,290	-1.02%
2022/02/08	13	50.37	0	0.00	50.50	13	2,252	0.58%
2022/02/07	7	49.34	0	0.00	50.10	7	2,269	0.31%
2022/01/26	3	49.08	0	0.00	49.05	3	2,270	0.13%
2022/01/25	0	0.00	1	49.50	48.85	-1	2,276	-0.04%
2022/01/24	3	49.53	2	49.40	49.90	1	2,283	0.04%
2022/01/21	6	51.30	0	0.00	50.60	6	2,272	0.26%
2022/01/20	2	51.20	0	0.00	51.80	2	2,271	0.09%
2022/01/19	13	50.98	16	51.13	51.30	-3	2,265	-0.13%
2022/01/18	16	51.89	0	0.00	51.30	16	2,263	0.71%
2022/01/17	21	52.21	2	52.10	51.70	19	2,262	0.84%
2022/01/14	1	50.50	2	50.50	50.50	-1	2,248	-0.04%
2022/01/12	7	52.27	7	51.49	51.50	0	2,225	0.00%
2022/01/11	2	51.85	0	0.00	51.80	2	2,192	0.09%
2022/01/10	3	53.30	7	53.10	53.10	-4	2,165	-0.18%
2022/01/07	6	53.00	38	52.82	52.10	-32	2,149	-1.49%
2022/01/06	10	55.16	8	55.00	54.50	2	2,090	0.10%
2022/01/05	3	55.33	1	55.20	54.60	2	2,008	0.10%
2022/01/04	15	56.73	6	56.48	55.60	9	1,945	0.46%
2022/01/03	49	58.79	57.2	58.20	57.40	-8.2	1,873	-0.44%
2021/12/30	86	59.69	64.2	59.86	58.30	21.8	1,699	1.28%
2021/12/29	24	55.24	61.3	56.75	57.80	-37.3	1,093	-3.41%
2021/12/28	20	52.86	43	52.83	52.60	-23	826	-2.78%
2021/12/27	3	50.67	15	50.89	50.90	-12	727	-1.65%
2021/12/24	1	49.60	1	49.35	49.30	0	716	0.00%
2021/12/23	0	0.00	4	49.33	49.20	-4	717	-0.56%
2021/12/22	1	49.40	5	49.38	49.10	-4	724	-0.55%
2021/12/21	3	48.30	1	48.50	48.70	2	730	0.27%
2021/12/20	3.3	48.42	0	0.00	48.25	3.3	734	0.45%
2021/12/17	2	48.53	0	0.00	48.40	2	747	0.27%
2021/12/16	1	48.95	0	0.00	49.05	1	755	0.13%
2021/12/14	3	48.95	0	0.00	48.75	3	775	0.39%
2021/12/13	0	0.00	1	50.20	50.10	-1	783	-0.13%
2021/12/10	1	49.15	1	49.35	49.30	0	786	0.00%
2021/12/08	2	50.20	2	50.60	50.30	0	802	0.00%
2021/12/07	0	0.00	1	49.85	50.00	-1	808	-0.12%
2021/12/06	0	0.00	1	49.80	49.95	-1	835	-0.12%
2021/12/02	4	49.70	0	0.00	49.45	4	941	0.42%
2021/12/01	4	50.70	0	0.00	50.70	4	1,114	0.36%
2021/11/30	0	0.00	2	49.88	49.85	-2	1,337	-0.15%
2021/11/29	0	0.00	1	48.50	49.25	-1	1,384	-0.07%
2021/11/26	6	49.68	1	49.50	49.30	5	1,415	0.35%
2021/11/25	5	51.90	0	0.00	50.90	5	1,429	0.35%
2021/11/24	1	50.70	2	51.45	51.40	-1	1,473	-0.07%
2021/11/23	5.2	50.96	1.1	50.71	50.50	4.1	1,488	0.28%
2021/11/22	2	52.50	166	52.47	52.70	-164	1,536	-10.67%	大賣/鉅額交易
2021/11/19	0.5	52.00	51	52.31	52.10	-50.5	1,595	-3.16%
2021/11/18	2	51.95	0	0.00	52.00	2	1,594	0.13%
2021/11/17	0	0.00	3	52.60	52.70	-3	1,597	-0.19%
2021/11/16	0.7	51.60	0	0.00	51.50	0.7	1,589	0.04%
2021/11/15	1	52.30	7	52.44	52.50	-6	1,588	-0.38%
2021/11/12	1	51.20	2	51.35	51.00	-1	1,577	-0.06%
2021/11/11	1.1	50.52	0	0.00	50.60	1.1	1,585	0.07%
2021/11/10	0	0.00	2	51.45	51.20	-2	1,594	-0.13%
2021/11/08	3	50.20	0	0.00	50.00	3	1,608	0.19%
2021/11/04	2	50.20	19	50.58	50.50	-17	1,642	-1.04%
2021/11/03	1	49.00	1	49.65	49.60	0	1,666	0.00%
2021/11/02	8	49.28	4	50.21	49.00	4	1,768	0.23%
2021/11/01	0	0.00	19	50.12	50.20	-19	1,807	-1.05%
2021/10/29	3	48.80	2	48.65	48.75	1	1,925	0.05%
2021/10/28	2	48.53	1	49.10	48.95	1	1,970	0.05%
2021/10/27	4	48.26	7	48.01	48.35	-3	1,969	-0.15%
2021/10/26	2	48.50	0	0.00	48.15	2	1,984	0.10%
2021/10/25	1	48.50	0	0.00	48.75	1	2,018	0.05%
2021/10/22	1	47.10	0.5	47.10	47.30	0.5	2,041	0.02%
2021/10/21	6	48.77	0	0.00	46.70	6	2,079	0.29%
2021/10/20	4	48.61	4	48.51	48.40	0	2,120	0.00%
2021/10/19	2	47.78	2	48.18	48.00	0	2,398	0.00%
2021/10/15	0	0.00	2	47.58	48.15	-2	2,530	-0.08%
2021/10/14	2	45.20	0	0.00	45.50	2	2,548	0.08%
2021/10/13	0.5	45.85	0	0.00	45.20	0.5	2,605	0.02%
2021/10/12	2.3	46.06	2	45.70	45.60	0.3	2,613	0.01%
2021/10/08	2	47.45	0	0.00	47.15	2	2,623	0.08%
2021/10/07	3	47.38	0.2	47.11	47.30	2.8	2,639	0.11%
2021/10/06	0	0.00	0.2	46.35	45.75	-0.2	2,669	-0.01%
2021/10/05	0.2	46.24	0	0.00	46.90	0.2	2,685	0.01%
2021/10/04	15	46.46	10	46.78	45.90	5	2,696	0.19%
2021/10/01	14	48.21	3	47.68	48.00	11	2,723	0.40%
2021/09/29	2	49.75	0	0.00	49.75	2	2,881	0.07%
2021/09/28	1	50.50	1	50.90	51.40	0	2,924	0.00%
2021/09/27	1	50.70	1	51.00	50.80	0	2,918	0.00%
2021/09/24	5	51.42	3	51.53	51.20	2	2,921	0.07%
2021/09/23	1	51.00	1	50.70	51.20	0	2,926	0.00%
2021/09/22	14	49.88	1	49.55	49.65	13	2,927	0.44%
2021/09/17	2	50.60	1	50.30	51.20	1	2,914	0.03%
2021/09/15	6	50.43	0	0.00	50.90	6	2,911	0.21%
2021/09/13	7	51.27	0	0.00	51.20	7	2,899	0.24%
2021/09/10	1	52.00	0	0.00	51.90	1	2,892	0.03%
2021/09/09	10	52.04	0	0.00	51.60	10	2,884	0.35%
2021/09/08	27	51.61	9	50.90	50.90	18	2,858	0.63%
2021/09/07	13	53.50	5	53.54	54.20	8	2,807	0.29%
2021/09/06	13	55.95	9.1	55.10	55.30	4	2,749	0.14%
2021/09/03	12	56.80	63	57.24	57.50	-51	2,570	-1.98%
2021/09/02	5	53.62	1	53.20	52.30	4	2,345	0.17%
2021/09/01	1	55.60	23	56.23	56.40	-22	2,292	-0.96%
2021/08/31	2	54.70	1	55.50	55.60	1	2,248	0.04%
2021/08/30	2	55.05	17	55.11	55.60	-15	2,223	-0.67%
2021/08/27	0	0.00	2	55.20	53.70	-2	2,174	-0.09%
2021/08/26	46	54.19	21	54.21	54.50	25	2,144	1.17%
2021/08/25	8	52.58	50.5	54.69	54.90	-42.5	2,079	-2.04%
2021/08/24	0	0.00	1	49.90	49.95	-1	2,006	-0.05%
2021/08/23	4	50.08	1	50.50	50.20	3	2,001	0.15%
2021/08/20	3	48.30	0	0.00	48.40	3	1,993	0.15%
2021/08/19	2	49.68	0	0.00	49.00	2	1,980	0.10%
2021/08/18	1	50.40	0	0.00	50.40	1	1,972	0.05%
2021/08/17	2	50.30	2	48.35	48.30	0	1,963	0.00%
2021/08/16	2	50.50	0	0.00	50.90	2	1,946	0.10%
2021/08/13	3	52.37	0	0.00	51.10	3	1,936	0.15%
2021/08/11	7	53.59	1	54.10	52.70	6	1,911	0.31%
2021/08/10	2	53.70	1	54.30	54.10	1	1,895	0.05%
2021/08/09	2	56.70	21	57.49	55.30	-19	1,899	-1.00%
2021/08/06	225	57.21	50	57.46	57.30	175	1,863	9.39%	大買/鉅額交易
2021/08/05	6	56.08	2	57.05	57.10	4	1,769	0.23%
2021/08/04	23	55.72	55	56.52	57.00	-32	1,742	-1.84%
2021/08/03	2	52.80	9	53.40	53.80	-7	1,617	-0.43%
2021/08/02	12	50.97	4	50.90	50.70	8	1,588	0.50%
2021/07/30	1	50.10	2	51.40	50.50	-1	1,588	-0.06%
2021/07/29	4	50.05	0	0.00	50.10	4	1,579	0.25%
2021/07/28	3	50.32	0	0.00	50.10	3	1,547	0.19%
2021/07/27	7	53.33	0	0.00	52.30	7	1,538	0.46%
2021/07/26	2	55.50	1	55.10	55.00	1	1,507	0.07%
2021/07/23	11	58.04	4	58.57	56.00	7	1,465	0.48%
2021/07/22	0	0.00	17	56.61	57.80	-17	1,189	-1.43%
2021/07/20	3	52.57	2	53.50	52.40	1	1,076	0.09%
2021/07/19	3	53.17	47	53.33	54.50	-44	1,054	-4.17%
2021/07/16	3	51.63	5	51.90	51.50	-2	1,015	-0.20%
2021/07/15	9	51.96	4	51.60	52.10	5	1,018	0.49%
2021/07/14	13	52.44	12	53.30	52.50	1	1,020	0.10%
2021/07/13	33	52.58	38	53.48	52.30	-5	1,014	-0.49%
2021/07/12	13	52.65	10	53.54	52.50	3	984	0.30%
2021/07/09	5	52.22	0	0.00	51.90	5	967	0.52%
2021/07/08	33	52.82	51	53.75	53.30	-18	973	-1.85%
2021/07/07	33	53.08	33	54.06	53.00	0	944	0.00%
2021/07/06	6	50.08	4	51.80	51.10	2	852	0.23%
2021/07/05	0	0.00	8	50.24	50.90	-8	794	-1.01%
2021/07/02	0	0.00	1	46.40	46.35	-1	765	-0.13%
2021/07/01	4	46.23	0	0.00	45.80	4	818	0.49%
2021/06/30	5	47.28	0	0.00	46.85	5	874	0.57%
2021/06/29	1	48.40	2	47.95	47.65	-1	862	-0.12%
2021/06/28	0.4	47.00	0	0.00	47.10	0.4	857	0.04%
2021/06/24	0	0.00	1	47.50	47.90	-1	862	-0.12%
2021/06/22	4	45.49	0	0.00	45.05	4	853	0.47%
2021/06/21	1	46.60	0	0.00	45.65	1	855	0.12%
2021/06/18	0	0.00	1	47.60	46.65	-1	867	-0.12%
2021/06/15	0.4	45.85	2	45.75	45.90	-1.6	891	-0.18%
2021/06/11	0	0.00	0.4	46.31	46.05	-0.4	907	-0.04%
2021/06/10	0	0.00	0.1	46.90	46.30	-0.1	932	-0.01%
2021/06/09	1	45.75	0	0.00	45.10	1	989	0.10%
2021/06/07	1	45.45	0	0.00	45.50	1	1,043	0.10%
2021/06/04	2	46.63	0	0.00	46.40	2	1,048	0.19%
2021/06/03	0.3	46.70	0	0.00	47.00	0.3	1,059	0.03%
2021/06/01	0	0.00	2	47.35	47.50	-2	1,083	-0.18%
2021/05/31	2.3	46.32	8	46.34	46.50	-5.8	1,087	-0.53%
2021/05/28	0.1	46.65	0	0.00	46.05	0.1	1,093	0.01%
2021/05/25	2	45.35	2	45.98	45.50	0	1,143	0.00%
2021/05/24	2	43.70	0	0.00	44.35	2	1,161	0.17%
2021/05/20	0	0.00	1	43.15	42.35	-1	1,211	-0.08%
2021/05/19	1	42.00	1	43.45	43.10	0	1,223	0.00%
2021/05/18	3	39.10	4	40.48	41.80	-1	1,232	-0.08%
2021/05/17	3	39.33	1	39.80	38.00	2	1,242	0.16%
2021/05/14	0	0.00	7	43.43	42.00	-7	1,227	-0.57%
2021/05/13	5	43.02	2	42.50	42.70	3	1,232	0.24%
2021/05/12	1	43.20	8.3	42.48	43.20	-7.3	1,241	-0.59%
2021/05/11	3.3	47.76	0	0.00	46.75	3.3	1,225	0.27%
2021/05/10	0	0.00	1	50.70	50.70	-1	1,226	-0.08%
2021/05/07	0	0.00	1	48.00	48.80	-1	1,228	-0.08%
2021/05/06	1	46.20	0	0.00	46.20	1	1,232	0.08%
2021/05/05	3	47.67	0	0.00	47.15	3	1,235	0.24%
2021/05/04	0	0.00	4	49.15	47.40	-4	1,245	-0.32%
2021/05/03	3	49.97	3	49.65	49.50	0	1,242	0.00%
2021/04/29	3	51.53	0	0.00	51.50	3	1,248	0.24%
2021/04/28	0.1	52.00	1	52.00	52.10	-0.9	1,274	-0.07%
2021/04/27	6	52.05	0	0.00	52.00	6	1,315	0.46%
2021/04/26	4	52.90	1	52.70	52.70	3	1,351	0.22%
2021/04/23	2	52.70	1.3	52.38	52.60	0.7	1,393	0.05%
2021/04/22	4	52.83	1	54.60	51.80	3	1,526	0.20%
2021/04/21	7	53.61	1	53.90	53.80	6	1,539	0.39%
2021/04/20	6	53.80	1	54.20	53.80	5	1,597	0.31%
2021/04/19	5	52.40	8	52.30	52.30	-3	1,602	-0.19%
2021/04/16	11.3	53.13	0	0.00	52.90	11.3	1,609	0.70%
2021/04/15	5	52.64	0	0.00	53.20	5	1,627	0.31%
2021/04/14	6	52.77	3	51.47	52.10	3	1,642	0.18%
2021/04/13	10	54.45	1	53.80	53.70	9	1,671	0.54%
2021/04/12	5	55.04	0	0.00	54.40	5	1,679	0.30%
2021/04/09	1	55.30	0	0.00	55.20	1	1,694	0.06%
2021/04/08	13	55.62	1	55.40	55.60	12	1,724	0.70%
2021/04/07	2	56.80	4	57.03	56.40	-2	1,721	-0.12%
2021/04/06	15	55.37	8	55.49	56.60	7	1,708	0.41%
2021/03/31	4	53.65	3	54.27	53.40	1	1,737	0.06%
2021/03/25	3	53.50	0	0.00	53.20	3	1,975	0.15%
2021/03/24	1	53.80	0	0.00	53.90	1	2,068	0.05%
2021/03/23	1	54.60	7	55.17	54.60	-6	2,331	-0.26%
2021/03/22	1	53.80	0	0.00	54.30	1	2,744	0.04%
2021/03/18	2	54.80	1	55.60	55.00	1	3,268	0.03%
2021/03/17	1	55.00	0	0.00	55.10	1	3,315	0.03%
2021/03/16	1	56.20	1	55.90	55.90	0	3,350	0.00%
2021/03/15	13	56.75	0	0.00	57.20	13	3,397	0.38%
2021/03/12	0	0.00	3	56.10	56.90	-3	3,378	-0.09%
2021/03/11	0	0.00	11	54.77	54.80	-11	3,456	-0.32%
2021/03/10	1	53.90	1	54.60	53.80	0	3,572	0.00%
2021/03/09	0	0.00	0.1	55.10	53.70	-0.1	3,780	0.00%
2021/03/08	2	54.70	2	55.30	54.30	0	3,909	0.00%
2021/03/05	1	53.60	1	54.20	54.30	0	3,986	0.00%
2021/03/04	2	53.95	4	54.26	54.20	-2	4,265	-0.05%
2021/03/02	2	54.35	3	54.73	54.30	-1	4,389	-0.02%
2021/02/26	1	53.90	0	0.00	53.60	1	4,410	0.02%
2021/02/25	0	0.00	3	55.03	54.90	-3	4,456	-0.07%
2021/02/24	1	54.00	3	54.77	54.00	-2	4,588	-0.04%
2021/02/23	0	0.00	4	54.93	55.00	-4	4,616	-0.09%
2021/02/22	0	0.00	6	54.63	54.80	-6	4,595	-0.13%
2021/02/19	1	53.10	1	53.20	53.20	0	4,568	0.00%
2021/02/17	2	51.60	8	51.30	52.00	-6	4,583	-0.13%
2021/02/05	0	0.00	2	49.15	49.05	-2	4,561	-0.04%
2021/02/04	1	49.05	1	49.45	49.15	0	4,564	0.00%
2021/02/03	4	50.11	0	0.00	49.40	4	4,565	0.09%
2021/02/01	1	49.70	3	49.90	49.75	-2	4,544	-0.04%
2021/01/28	2	50.90	0	0.00	50.90	2	4,512	0.04%
2021/01/27	1	51.50	2	51.90	51.90	-1	4,501	-0.02%
2021/01/26	1	51.90	0	0.00	51.60	1	4,493	0.02%
2021/01/25	6	52.22	1	52.20	52.80	5	4,482	0.11%
2021/01/22	4	52.68	1	52.80	52.90	3	4,473	0.07%
2021/01/21	3	53.47	0	0.00	52.70	3	4,461	0.07%
2021/01/20	33	55.65	3	56.27	54.30	30	4,432	0.68%
2021/01/19	7	58.29	27	58.29	57.80	-20	4,394	-0.46%
2021/01/18	11	57.65	10	58.06	57.90	1	4,370	0.02%
2021/01/15	14	58.18	16	58.33	57.80	-2	4,463	-0.04%
2021/01/14	5	56.20	2	56.20	56.10	3	4,332	0.07%
2021/01/13	0	0.00	4	56.30	56.40	-4	4,308	-0.09%
2021/01/12	5	54.40	1	54.00	53.90	4	4,236	0.09%
2021/01/11	1	54.60	8	54.73	55.30	-7	4,217	-0.17%
2021/01/08	3	54.20	0	0.00	54.10	3	4,203	0.07%
2021/01/07	11	55.25	2	55.00	55.40	9	4,184	0.22%
2021/01/06	13	55.07	27	55.53	54.50	-14	4,163	-0.34%
2021/01/05	7	56.64	6	56.87	56.70	1	4,114	0.02%
2021/01/04	4	57.63	1	57.90	57.70	3	4,096	0.07%
2020/12/31	2	58.20	10	57.94	58.70	-8	4,071	-0.20%
2020/12/30	8	57.46	2	57.40	57.40	6	4,027	0.15%
2020/12/29	13	58.31	4	58.70	58.20	9	4,017	0.22%
2020/12/28	22	57.10	8	57.68	58.50	14	3,978	0.35%
2020/12/25	19	57.47	4	57.45	56.90	15	3,923	0.38%
2020/12/24	5	58.46	9	58.20	57.80	-4	3,891	-0.10%
2020/12/23	10	57.59	11	57.63	57.60	-1	3,858	-0.03%
2020/12/22	13	58.28	10	59.21	57.50	3	3,813	0.08%
2020/12/21	19	59.39	13	58.89	59.50	6	3,742	0.16%
2020/12/18	14	62.48	10	62.27	61.20	4	3,673	0.11%
2020/12/17	99	64.89	74.5	63.72	63.10	24.5	3,594	0.68%
2020/12/16	25	64.24	77	63.78	64.80	-52	3,335	-1.56%
2020/12/15	65	62.60	97	62.71	59.90	-32	2,909	-1.10%
2020/12/14	72	60.70	39	60.12	61.50	33	2,534	1.30%
2020/12/11	4	58.10	2	58.75	57.50	2	2,391	0.08%
2020/12/10	4	58.18	13	57.96	57.50	-9	2,347	-0.38%
2020/12/09	6	59.63	6	59.18	59.70	0	2,313	0.00%
2020/12/08	4	58.98	1	59.70	58.80	3	2,267	0.13%
2020/12/07	23	58.99	3	59.63	59.30	20	2,280	0.88%
2020/12/04	12	59.85	7	59.71	60.20	5	2,163	0.23%
2020/12/03	17	60.54	25	60.60	58.60	-8	2,050	-0.39%
2020/12/02	14	58.31	21	58.40	57.90	-7	1,842	-0.38%
2020/12/01	9.5	56.97	9	57.28	56.80	0.5	1,706	0.03%
2020/11/30	27	57.37	30	58.32	56.00	-3	1,620	-0.19%
2020/11/27	4	54.63	3	55.00	54.70	1	1,340	0.07%
2020/11/26	5	53.52	10.1	53.66	53.90	-5.1	1,273	-0.40%
2020/11/24	4	53.18	5	52.34	52.00	-1	1,173	-0.09%
2020/11/23	7.1	52.90	9	53.26	54.00	-1.9	1,121	-0.17%
2020/11/20	2	50.15	4	51.40	51.40	-2	973	-0.21%
2020/11/18	0	0.00	1	49.45	49.35	-1	937	-0.11%
2020/11/16	3	49.70	6	50.06	49.30	-3	961	-0.31%
2020/11/12	0	0.00	16	48.96	48.50	-16	949	-1.69%
2020/11/11	1	48.60	6	48.44	48.70	-5	949	-0.53%
2020/11/04	10	47.00	0	0.00	46.85	10	973	1.03%
2020/11/02	2	46.68	0	0.00	46.65	2	995	0.20%
2020/10/30	0	0.00	1	48.20	47.40	-1	1,010	-0.10%
2020/10/29	6	46.47	4	46.85	47.25	2	1,011	0.20%
2020/10/28	1	47.90	0	0.00	47.85	1	1,018	0.10%
2020/10/27	7	48.24	0	0.00	48.50	7	1,021	0.69%
2020/10/26	4	49.48	5.2	50.16	49.00	-1.2	1,025	-0.12%
2020/10/23	6	51.65	29	51.38	50.80	-23	1,013	-2.27%
2020/10/22	2.2	49.00	3	48.82	49.20	-0.8	983	-0.08%
2020/10/21	1	49.00	1	49.10	48.45	0	1,064	0.00%
2020/10/20	2	48.15	0	0.00	48.15	2	1,071	0.19%
2020/10/19	0	0.00	1	48.20	48.20	-1	1,080	-0.09%
2020/10/15	0	0.00	1	48.60	48.35	-1	1,094	-0.09%
2020/10/13	3	47.18	0	0.00	47.00	3	1,124	0.27%
2020/10/12	1	47.65	6	48.25	47.55	-5	1,136	-0.44%
2020/10/07	6	48.88	0	0.00	48.85	6	1,174	0.51%
2020/10/06	1	48.95	5	49.18	49.00	-4	1,192	-0.34%
2020/09/29	0	0.00	2	47.73	47.60	-2	1,320	-0.15%
2020/09/25	1	46.50	1	46.70	45.30	0	1,412	0.00%
2020/09/24	2	47.40	0	0.00	46.40	2	1,511	0.13%
2020/09/23	2	48.45	1	49.95	48.25	1	1,514	0.07%
2020/09/22	1	47.55	4	49.25	49.35	-3	1,517	-0.20%
2020/09/21	1	48.65	0	0.00	48.60	1	1,523	0.07%
2020/09/17	1	48.65	0	0.00	48.90	1	1,625	0.06%
2020/09/15	1	48.35	0	0.00	48.50	1	1,758	0.06%
2020/09/14	6	48.97	3	49.37	49.10	3	1,772	0.17%
2020/09/11	0	0.00	4	48.88	48.80	-4	1,783	-0.22%
2020/09/10	12	49.23	8	49.12	48.05	4	1,798	0.22%
2020/09/08	0	0.00	1	48.15	47.65	-1	1,806	-0.06%
2020/09/07	1	47.20	8	47.46	47.00	-7	1,833	-0.38%
2020/09/04	0	0.00	2	46.60	47.55	-2	1,897	-0.11%
2020/09/03	1	47.80	3	47.92	47.60	-2	1,977	-0.10%
2020/09/02	0	0.00	2	47.43	46.80	-2	2,065	-0.10%
2020/09/01	0	0.00	5	46.48	46.60	-5	2,492	-0.20%
2020/08/31	1	45.75	0	0.00	45.50	1	2,681	0.04%
2020/08/28	0	0.00	2	45.80	45.85	-2	2,723	-0.07%
2020/08/27	0	0.00	3	47.48	46.30	-3	2,743	-0.11%
2020/08/26	2	46.60	3	46.33	46.30	-1	2,767	-0.04%
2020/08/25	1	45.45	5	45.41	45.95	-4	2,779	-0.14%
2020/08/24	0	0.00	8	43.73	44.30	-8	2,782	-0.29%
2020/08/20	6	43.43	10	43.66	42.95	-4	2,814	-0.14%
2020/08/19	6	46.87	0	0.00	45.90	6	2,901	0.21%
2020/08/18	2	48.00	0	0.00	48.00	2	2,900	0.07%
2020/08/17	0	0.00	1	48.20	48.10	-1	2,909	-0.03%
2020/08/14	3	47.85	11	47.95	47.55	-8	2,910	-0.27%
2020/08/13	3	48.75	10	49.40	48.35	-7	2,902	-0.24%
2020/08/12	1	48.80	0	0.00	48.75	1	2,904	0.03%
2020/08/11	0	0.00	4	50.00	49.30	-4	2,918	-0.14%
2020/08/10	2	49.80	0	0.00	49.60	2	2,939	0.07%
2020/08/07	2	49.90	0	0.00	49.80	2	2,972	0.07%
2020/08/06	10	50.77	0	0.00	50.20	10	3,006	0.33%
2020/08/05	0	0.00	1	50.90	51.20	-1	3,081	-0.03%
2020/08/03	4	50.09	0	0.00	50.00	4	3,118	0.13%
2020/07/31	4	50.58	0	0.00	50.60	4	3,132	0.13%
2020/07/30	4	50.78	0	0.00	50.80	4	3,150	0.13%
2020/07/29	2	50.45	3	51.00	50.80	-1	3,163	-0.03%
2020/07/28	4	52.75	13	54.30	51.10	-9	3,183	-0.28%
2020/07/27	6	53.23	13	53.25	52.90	-7	3,151	-0.22%
2020/07/24	8	50.29	0	0.00	49.90	8	3,094	0.26%
2020/07/23	4	51.68	0	0.00	51.20	4	3,121	0.13%
2020/07/22	0	0.00	1	52.20	52.00	-1	3,148	-0.03%
2020/07/21	1	52.00	7	51.61	51.50	-6	3,149	-0.19%
2020/07/20	4	49.35	2	49.00	50.40	2	3,150	0.06%
2020/07/17	11	50.41	3	50.30	49.90	8	3,159	0.25%
2020/07/16	6	50.47	1	51.30	51.30	5	3,172	0.16%
2020/07/15	8	50.96	1	52.20	50.30	7	3,174	0.22%
2020/07/14	6	52.07	1	51.60	51.50	5	3,210	0.16%
2020/07/13	1	52.90	17	53.03	53.10	-16	3,221	-0.50%
2020/07/10	11	53.30	1	53.20	53.00	10	3,233	0.31%
2020/07/09	0	0.00	5	56.88	56.00	-5	3,202	-0.16%
2020/07/08	7	56.00	8	55.83	55.80	-1	3,177	-0.03%
2020/07/07	6	55.75	1	55.40	55.40	5	3,169	0.16%
2020/07/06	8	57.11	7	57.31	56.90	1	3,166	0.03%
2020/07/03	11	57.28	11	57.35	57.10	0	3,218	0.00%
2020/07/02	0	0.00	4	55.13	55.10	-4	3,162	-0.13%
2020/07/01	2	55.40	0	0.00	54.80	2	3,164	0.06%
2020/06/30	1	54.20	0	0.00	54.20	1	3,159	0.03%
2020/06/29	12	54.55	0	0.00	54.10	12	3,148	0.38%
2020/06/24	11	56.56	1	56.40	56.30	10	3,131	0.32%
2020/06/23	5	58.48	17	59.01	59.10	-12	3,086	-0.39%
2020/06/22	5	57.10	1	57.00	57.00	4	2,981	0.13%
2020/06/19	4	57.20	6	57.35	56.70	-2	2,996	-0.07%
2020/06/18	3	57.07	6	57.13	57.50	-3	2,999	-0.10%
2020/06/17	8	56.65	16	57.20	57.00	-8	2,992	-0.27%
2020/06/16	0	0.00	14	55.47	56.10	-14	2,994	-0.47%
2020/06/15	5	55.30	4	54.75	54.10	1	3,021	0.03%
2020/06/12	5	54.28	2	54.10	55.90	3	3,023	0.10%
2020/06/11	8	56.38	3	55.73	55.40	5	3,025	0.17%
2020/06/10	3	57.93	18	57.99	57.90	-15	2,997	-0.50%
2020/06/09	7	58.86	1	59.00	58.20	6	2,969	0.20%
2020/06/08	42	60.00	14	61.19	59.80	28	2,920	0.96%
2020/06/05	15	54.99	23	57.04	57.60	-8	2,521	-0.32%
2020/06/04	8	52.51	8	52.59	52.40	0	2,367	0.00%
2020/06/03	0	0.00	0.2	51.80	51.70	-0.2	2,354	-0.01%
2020/06/02	0	0.00	22	51.97	51.70	-22	2,344	-0.94%
2020/06/01	16	51.54	0	0.00	51.30	16	2,323	0.69%
2020/05/29	0	0.00	2	50.90	50.90	-2	2,322	-0.09%
2020/05/28	3	50.57	1	50.70	50.60	2	2,327	0.09%
2020/05/27	9	50.94	0	0.00	50.50	9	2,330	0.39%
2020/05/26	4	51.83	9	52.21	51.10	-5	2,334	-0.21%
2020/05/25	1	47.80	3	49.23	49.65	-2	2,235	-0.09%
2020/05/22	4	48.35	1	48.90	48.00	3	2,242	0.13%
2020/05/21	2	49.58	3	49.17	49.40	-1	2,245	-0.04%
2020/05/20	1	48.25	2	47.90	48.15	-1	2,271	-0.04%
2020/05/19	1	47.10	7	46.99	47.05	-6	2,292	-0.26%
2020/05/18	7	46.50	1	46.80	46.10	6	2,290	0.26%
2020/05/15	4	48.20	2	47.75	47.75	2	2,276	0.09%
2020/05/14	10	49.53	3	48.92	48.85	7	2,265	0.31%
2020/05/13	3	50.70	10	50.62	50.50	-7	2,269	-0.31%
2020/05/12	3	52.47	5	52.82	51.70	-2	2,243	-0.09%
2020/05/11	4	52.23	0	0.00	51.90	4	2,172	0.18%
2020/05/08	0	0.00	2	51.50	51.40	-2	2,156	-0.09%
2020/05/07	4	50.36	3	50.77	51.10	1	2,139	0.05%
2020/05/06	5	50.70	5	50.90	50.30	0	2,131	0.00%
2020/05/05	1	51.90	10	51.40	51.30	-9	2,123	-0.42%
2020/05/04	5	51.50	10	51.15	51.30	-5	2,119	-0.24%
2020/04/30	22	52.44	9	52.70	52.80	13	2,116	0.61%
2020/04/29	4	51.18	53	51.30	51.20	-49	2,077	-2.36%
2020/04/28	15	50.65	4	50.70	50.70	11	2,068	0.53%
2020/04/27	0	0.00	2	50.40	50.20	-2	2,069	-0.10%
2020/04/24	13	49.46	1	50.00	49.75	12	2,048	0.59%
2020/04/23	35	50.14	11	49.89	49.85	24	2,047	1.17%
2020/04/22	1	48.65	1	49.00	49.60	0	2,050	0.00%
2020/04/21	5	50.26	3	50.40	49.45	2	2,040	0.10%
2020/04/20	2.1	51.17	0	0.00	51.50	2.1	2,036	0.10%
2020/04/17	4	51.50	4	52.30	51.40	0	2,036	0.00%
2020/04/16	1	51.00	2	51.90	51.10	-1	2,022	-0.05%
2020/04/15	3	50.97	3	51.07	51.20	0	2,007	0.00%
2020/04/14	7	50.51	5	50.00	50.10	2	1,994	0.10%
2020/04/13	5	49.63	0	0.00	49.55	5	2,025	0.25%
2020/04/10	8	50.12	7	49.84	49.80	1	2,041	0.05%
2020/04/09	21	50.61	10	50.09	49.90	11	2,099	0.52%
2020/04/08	17	50.85	18	51.17	51.20	-1	2,097	-0.05%
2020/04/07	0	0.00	26	48.07	49.40	-26	2,058	-1.26%
2020/04/01	1	43.85	12	43.86	43.90	-11	2,417	-0.46%
2020/03/31	3	42.93	0	0.00	42.80	3	2,416	0.12%
2020/03/30	7	43.01	1	42.70	43.30	6	2,443	0.25%
2020/03/27	3	44.30	0	0.00	43.50	3	2,442	0.12%
2020/03/26	7	43.37	5	44.11	44.25	2	2,420	0.08%
2020/03/25	6	44.38	3	44.93	44.00	3	2,408	0.12%
2020/03/24	1	42.35	4	41.71	42.10	-3	2,384	-0.13%
2020/03/23	3	37.98	2	38.63	39.00	1	2,389	0.04%
2020/03/20	12	39.33	7	39.46	39.50	5	2,391	0.21%
2020/03/19	31	37.67	17	37.42	35.95	14	2,375	0.59%
2020/03/18	3	41.47	7	40.19	39.90	-4	2,368	-0.17%
2020/03/17	1	42.05	0.3	41.60	41.25	0.8	2,404	0.03%
2020/03/16	3	45.63	0	0.00	44.90	3	2,377	0.13%
2020/03/13	6	47.47	1	47.45	47.50	5	2,356	0.21%
2020/03/12	15	53.44	0	0.00	52.70	15	2,323	0.65%
2020/03/11	0	0.00	52	60.42	58.50	-52	2,393	-2.17%
2020/03/10	1	56.20	132	56.69	60.70	-131	2,419	-5.42%	大賣/鉅額交易
2020/03/09	5	59.44	0	0.00	58.70	5	2,398	0.21%
2020/03/05	3	61.73	72	61.79	61.80	-69	2,427	-2.84%
2020/03/04	3	60.87	0	0.00	61.10	3	2,433	0.12%
2020/03/03	13	62.75	16	62.46	62.20	-3	2,458	-0.12%
2020/03/02	1	59.50	10	60.70	61.60	-9	2,465	-0.37%
2020/02/27	10	63.59	0	0.00	61.70	10	2,476	0.40%
2020/02/26	2	63.50	1	65.20	64.50	1	2,466	0.04%
2020/02/25	8	64.33	1	64.50	64.30	7	2,482	0.28%
2020/02/24	0	0.00	4	65.70	65.90	-4	2,559	-0.16%
2020/02/21	2	66.60	4	67.15	67.40	-2	2,580	-0.08%
2020/02/20	0	0.00	2	67.35	66.40	-2	2,559	-0.08%
2020/02/19	0	0.00	3	65.90	66.00	-3	2,568	-0.12%
2020/02/18	5	65.70	7	65.90	65.70	-2	2,601	-0.08%
2020/02/17	7	66.79	10	66.43	66.00	-3	2,628	-0.11%
2020/02/14	13.1	66.12	20	66.64	66.90	-6.9	2,640	-0.26%
2020/02/13	0	0.00	8	65.19	64.50	-8	2,641	-0.30%
2020/02/12	1	66.50	2	65.60	65.50	-1	2,711	-0.04%
2020/02/11	1	65.10	5	64.98	65.10	-4	2,734	-0.15%
2020/02/10	1	63.30	0	0.00	63.30	1	2,776	0.04%
2020/02/07	1	63.30	4	63.58	63.40	-3	2,851	-0.11%
2020/02/06	1	63.20	4	63.15	63.30	-3	2,939	-0.10%
2020/02/05	7	62.20	9	62.50	62.20	-2	3,059	-0.07%
2020/02/04	4	61.63	5	61.12	62.00	-1	3,173	-0.03%
2020/02/03	5	56.48	3	55.80	58.20	2	3,385	0.06%
2020/01/31	5	62.80	3	62.53	61.80	2	3,436	0.06%
2020/01/30	2	64.90	2	65.30	63.10	0	3,740	0.00%
2020/01/20	1	69.90	0	0.00	70.10	1	3,859	0.03%
2020/01/16	3	69.50	11	69.23	69.30	-8	4,431	-0.18%
2020/01/15	2	69.95	0	0.00	69.60	2	4,518	0.04%
2020/01/14	2	70.95	3	70.73	70.30	-1	4,594	-0.02%
2020/01/13	1	70.60	4	70.35	70.50	-3	4,617	-0.06%
2020/01/10	5	69.80	3	69.47	69.50	2	4,937	0.04%
2020/01/09	8	68.63	4	68.80	68.40	4	5,046	0.08%
2020/01/08	5	68.40	2	68.75	68.40	3	5,294	0.06%
2020/01/07	8	69.11	2	69.20	69.10	6	5,315	0.11%
2020/01/06	8	70.70	3.1	70.58	70.30	4.9	5,349	0.09%
2020/01/03	20	72.93	3	75.57	72.50	17	5,348	0.32%
2020/01/02	4	74.93	3	74.97	74.90	1	5,346	0.02%
2019/12/31	6	74.78	5	75.42	74.00	1	5,355	0.02%
2019/12/30	10	77.17	8	77.40	76.10	2	5,396	0.04%
2019/12/27	33	76.53	54	76.57	77.00	-21	5,335	-0.39%
2019/12/25	2	72.95	1	73.00	72.80	1	5,141	0.02%
2019/12/24	1	71.10	1	71.10	71.90	0	5,197	0.00%
2019/12/23	3	71.60	1	71.10	71.00	2	5,276	0.04%
2019/12/20	1	72.00	3	71.90	71.60	-2	5,496	-0.04%
2019/12/19	1	72.70	59	73.00	71.80	-58	5,933	-0.98%
2019/12/18	2	72.85	1	72.90	72.70	1	5,964	0.02%
2019/12/17	1	72.89	8	72.65	72.20	-7	6,031	-0.12%
2019/12/16	1	71.90	5	72.42	72.50	-4	6,227	-0.06%
2019/12/13	11	71.77	5	71.94	71.10	6	6,258	0.10%
2019/12/12	15	73.16	22	73.27	72.80	-7	6,298	-0.11%
2019/12/11	2	71.65	2	71.60	71.80	0	6,274	0.00%
2019/12/10	3	71.63	3	71.17	71.60	0	6,317	0.00%
2019/12/09	2	72.00	3	71.97	71.80	-1	6,460	-0.02%
2019/12/06	22	72.79	23	72.79	72.40	-1	6,469	-0.02%
2019/12/05	6	70.55	11	70.35	70.60	-5	6,397	-0.08%
2019/12/04	12	67.83	11	68.15	68.10	1	6,418	0.02%
2019/12/03	6	67.58	3	67.90	67.70	3	6,514	0.05%
2019/12/02	14	67.38	2	67.30	67.30	12	6,584	0.18%
2019/11/29	5	69.84	6	69.70	69.40	-1	6,652	-0.02%
2019/11/28	8	69.74	12	69.97	69.60	-4	6,712	-0.06%
2019/11/27	5	71.10	6	70.85	70.90	-1	6,826	-0.01%
2019/11/26	25	71.05	25	70.86	70.80	0	7,106	0.00%
2019/11/25	10	70.27	8	70.35	70.10	2	7,236	0.03%
2019/11/22	10	70.67	5	71.04	70.20	5	7,326	0.07%
2019/11/21	22	70.79	7	70.51	71.90	15	7,439	0.20%
2019/11/20	23	73.10	7	73.23	72.50	16	7,592	0.21%
2019/11/19	33	74.50	0	0.00	74.00	33	7,769	0.42%
2019/11/18	7	74.86	0	0.00	74.00	7	7,918	0.09%
2019/11/15	2	73.50	7	73.89	74.30	-5	8,044	-0.06%
2019/11/14	7	73.01	7	72.87	72.70	0	8,190	0.00%
2019/11/13	0	0.00	1	74.50	74.00	-1	8,517	-0.01%
2019/11/12	8	74.30	5	74.88	74.80	3	8,588	0.03%
2019/11/11	12	73.86	15.5	74.68	72.60	-3.5	8,682	-0.04%
2019/11/08	2	76.70	3	77.30	76.50	-1	8,931	-0.01%
2019/11/07	7	76.89	4	77.10	76.40	3	8,969	0.03%
2019/11/06	16	77.81	4	78.05	77.10	12	9,052	0.13%
2019/11/05	5	80.52	11	80.25	79.10	-6	9,255	-0.06%
2019/11/04	6	78.92	7	79.66	79.80	-1	9,438	-0.01%
2019/11/01	3	79.63	6	78.70	79.70	-3	9,432	-0.03%
2019/10/31	13	80.68	11	78.82	76.80	2	9,533	0.02%
2019/10/30	7	80.20	7	80.01	79.90	0	9,485	0.00%
2019/10/29	38	80.48	33	79.96	79.60	5	9,609	0.05%
2019/10/28	4	78.03	15	78.56	79.00	-11	9,407	-0.12%
2019/10/25	21	77.65	15	77.34	77.00	6	9,529	0.06%
2019/10/24	15	76.73	33	76.54	77.50	-18	9,358	-0.19%
2019/10/23	9	74.92	4	75.35	73.80	5	9,238	0.05%
2019/10/22	6	75.40	14	75.41	75.50	-8	9,383	-0.09%
2019/10/21	3	74.24	7	74.29	74.60	-4	9,771	-0.04%
2019/10/18	21	76.81	30	76.33	74.80	-9	10,107	-0.09%
2019/10/17	15	74.22	24	74.13	74.40	-9	10,158	-0.09%
2019/10/16	24.5	73.32	29	73.22	72.70	-4.5	10,075	-0.05%
2019/10/15	4	70.98	10	70.50	70.00	-6	9,877	-0.06%
2019/10/14	2	69.10	46	70.51	70.60	-44	9,909	-0.44%
2019/10/09	6	66.97	8	67.23	67.60	-2	9,904	-0.02%
2019/10/08	18	68.91	2	69.00	68.10	16	9,994	0.16%
2019/10/07	6	70.23	10	70.53	69.90	-4	10,015	-0.04%
2019/10/04	12	70.04	11	70.35	69.90	1	10,151	0.01%
2019/10/03	4	71.28	3	71.20	71.00	1	10,088	0.01%
2019/10/02	0	0.00	4	71.80	72.30	-4	10,095	-0.04%
2019/10/01	14	70.97	5	70.90	71.00	9	10,106	0.09%
2019/09/27	15	71.65	3	71.13	71.00	12	10,063	0.12%
2019/09/26	21	74.50	8	73.85	73.20	13	10,023	0.13%
2019/09/25	35	75.03	22	75.09	74.00	13	10,053	0.13%
2019/09/24	46	75.59	65	76.65	74.90	-19	9,844	-0.19%
2019/09/23	4	71.45	2	71.10	72.20	2	9,398	0.02%
2019/09/20	5	71.74	1	71.90	71.30	4	9,349	0.04%
2019/09/19	11	72.40	30.3	72.77	73.30	-19.3	9,247	-0.21%
2019/09/18	10	69.32	0	0.00	69.70	10	9,032	0.11%
2019/09/17	14	70.18	18	70.20	69.80	-4	8,971	-0.04%
2019/09/16	9	70.48	11	69.95	70.50	-2	8,884	-0.02%
2019/09/12	3.3	71.34	31	71.74	71.20	-27.7	8,832	-0.31%
2019/09/11	40	72.14	6	72.13	71.20	34	8,778	0.39%
2019/09/10	1	73.20	6	73.03	73.50	-5	8,614	-0.06%
2019/09/09	4	73.50	1	73.20	73.00	3	8,583	0.03%
2019/09/06	16	75.49	15	74.82	73.50	1	8,543	0.01%
2019/09/05	13	75.57	12.3	75.89	75.10	0.7	8,466	0.01%
2019/09/04	7	74.47	8	73.79	74.60	-1	8,348	-0.01%
2019/09/03	10	74.79	2	72.85	72.00	8	8,257	0.10%
2019/09/02	7	73.03	13	73.25	73.50	-6	8,149	-0.07%
2019/08/30	16	71.56	9	72.28	72.00	7	8,076	0.09%
2019/08/29	62.3	73.38	58.3	73.42	71.50	4	7,927	0.05%
2019/08/28	49	79.56	31	78.65	78.30	18	7,624	0.24%
2019/08/27	5	78.20	4	78.85	77.00	1	7,463	0.01%
2019/08/26	42	78.75	45	78.91	77.30	-3	7,357	-0.04%
2019/08/23	41	82.89	27.1	82.50	81.80	13.9	7,213	0.19%
2019/08/22	60	87.42	32	87.03	86.20	28	6,960	0.40%
2019/08/21	18.2	87.17	10	87.47	88.20	8.2	6,745	0.12%
2019/08/20	78	86.73	1	86.80	84.10	77	6,588	1.17%
2019/08/19	6.1	86.73	11	87.37	85.20	-4.9	6,426	-0.08%
2019/08/16	17	84.36	17	84.73	86.10	0	6,243	0.00%
2019/08/15	3	77.97	12	79.73	79.90	-9	5,885	-0.15%
2019/08/14	14	79.27	16	78.88	78.50	-2	5,793	-0.03%
2019/08/13	34	78.74	58	78.65	77.30	-24	5,674	-0.42%
2019/08/12	3.3	74.65	6.1	73.98	74.50	-2.9	5,351	-0.05%
2019/08/08	2	74.10	8	73.76	73.30	-6	5,274	-0.11%
2019/08/07	44	74.36	16	74.68	72.40	28	5,144	0.54%
2019/08/06	27.1	69.94	47	70.84	74.90	-19.9	4,874	-0.41%
2019/08/05	11	69.81	31	70.15	68.50	-20	4,619	-0.43%
2019/08/02	19.1	72.28	17	72.82	72.10	2.1	4,533	0.05%
2019/08/01	109	71.72	28	71.11	72.40	81	4,323	1.87%	大買/
2019/07/31	30.3	69.85	25	70.04	70.90	5.3	4,137	0.13%
2019/07/30	8	67.09	14	68.25	67.70	-6	3,926	-0.15%
2019/07/29	37	70.92	10	70.41	69.10	27	3,808	0.71%
2019/07/26	4	66.58	4	67.73	68.40	0	3,531	0.00%
2019/07/25	77	68.50	23	67.90	67.60	54	3,402	1.59%
2019/07/24	7.2	68.11	25	68.36	69.20	-17.8	3,243	-0.55%
2019/07/23	41	68.02	30	68.17	66.00	11	3,024	0.36%
2019/07/22	26	64.43	42	65.44	66.10	-16	2,567	-0.62%
2019/07/19	11	59.23	22	59.44	60.10	-11	2,195	-0.50%
2019/07/18	10	55.11	18	54.72	54.70	-8	1,881	-0.43%
2019/07/17	10	54.34	16	54.07	54.30	-6	1,849	-0.32%
2019/07/16	3	55.07	5	53.70	54.80	-2	1,813	-0.11%
2019/07/15	11	56.18	7	55.79	54.80	4	1,817	0.22%
2019/07/12	16	55.70	5	55.58	55.40	11	1,796	0.61%
2019/07/11	2	54.85	3	53.80	54.50	-1	1,864	-0.05%
2019/07/10	13	53.64	89	52.40	54.50	-76	1,785	-4.26%
2019/07/09	3.3	50.70	22	50.92	50.60	-18.7	1,619	-1.16%
2019/07/08	1.1	50.46	49	51.13	50.10	-47.9	1,596	-3.00%
2019/07/05	18	49.17	14	49.81	50.60	4	1,593	0.25%
2019/07/04	0	0.00	1	49.90	49.25	-1	1,578	-0.06%
2019/07/03	1	49.60	6	49.05	48.75	-5	1,639	-0.31%
2019/07/02	5	49.00	11	49.28	48.55	-6	1,597	-0.38%
2019/07/01	5	45.10	0	0.00	45.30	5	1,475	0.34%
2019/06/28	1	43.70	0	0.00	43.70	1	1,457	0.07%
2019/06/26	0	0.00	6	42.11	42.25	-6	1,468	-0.41%
2019/06/25	0	0.00	1	43.20	42.65	-1	1,472	-0.07%
2019/06/17	5	43.08	0	0.00	43.00	5	1,540	0.32%
2019/06/14	0	0.00	2.3	44.76	44.75	-2.3	1,552	-0.15%
2019/06/13	1	44.65	0	0.00	44.75	1	1,555	0.06%
2019/06/10	0	0.00	1	44.45	44.55	-1	1,722	-0.06%
2019/06/06	0	0.00	5	43.75	43.60	-5	1,738	-0.29%
2019/06/05	1	43.35	0	0.00	43.15	1	1,747	0.06%
2019/06/04	1	43.30	20	42.90	43.20	-19	1,778	-1.07%
2019/06/03	5	42.35	0	0.00	42.80	5	1,806	0.28%
2019/05/31	0	0.00	1	43.30	43.30	-1	1,842	-0.05%
2019/05/30	3	43.30	0	0.00	43.40	3	1,859	0.16%
2019/05/23	2	41.10	0	0.00	41.30	2	2,249	0.09%
2019/05/22	1	42.30	1	42.95	42.45	0	2,297	0.00%
2019/05/20	1	40.70	0	0.00	40.55	1	2,458	0.04%
2019/05/17	3	42.72	0	0.00	41.80	3	2,500	0.12%
2019/05/16	0	0.00	1	43.20	43.20	-1	2,538	-0.04%
2019/05/15	3	43.70	0	0.00	43.80	3	2,568	0.12%
2019/05/13	10	43.25	2	41.95	42.40	8	2,868	0.28%
2019/05/10	1	44.05	10	45.20	44.30	-9	2,908	-0.31%
2019/05/09	12	46.11	1	46.10	45.90	11	2,883	0.38%
2019/05/08	1	48.00	0	0.00	47.65	1	2,857	0.04%
2019/05/07	2	47.90	0	0.00	47.55	2	2,850	0.07%
2019/04/29	11	47.16	4	46.75	46.80	7	2,843	0.25%
2019/04/26	10	48.96	6	48.86	48.60	4	2,817	0.14%
2019/04/25	6	49.73	5	50.50	49.75	1	2,800	0.04%
2019/04/24	1	51.80	5	50.76	50.20	-4	2,786	-0.14%
2019/04/23	4	49.96	7	50.60	50.00	-3	2,715	-0.11%
2019/04/22	11	50.26	0	0.00	49.90	11	2,685	0.41%
2019/04/19	24	49.92	10	50.19	50.50	14	2,647	0.53%
2019/04/18	11	49.50	4	49.55	48.80	7	2,572	0.27%
2019/04/17	26	50.09	24	50.55	49.30	2	2,512	0.08%
2019/04/12	1	48.60	2	47.78	47.85	-1	2,273	-0.04%
2019/04/11	0	0.00	4	48.65	47.90	-4	2,260	-0.18%
2019/04/10	2	48.53	7	48.26	48.25	-5	2,213	-0.23%
2019/04/09	22	47.92	28.3	47.82	47.65	-6.3	2,178	-0.29%
2019/04/08	2	46.50	2	46.83	46.30	0	2,094	0.00%
2019/04/02	4	45.66	0	0.00	45.50	4	2,082	0.19%
2019/04/01	2	45.75	1	45.90	45.50	1	2,082	0.05%
2019/03/29	4	44.95	0	0.00	44.95	4	2,071	0.19%
2019/03/27	0	0.00	4	45.29	45.50	-4	2,077	-0.19%
2019/03/26	1	44.15	0	0.00	44.10	1	2,066	0.05%
2019/03/25	2	43.85	20	43.90	43.75	-18	2,067	-0.87%
2019/03/22	0	0.00	1	45.70	45.65	-1	2,050	-0.05%
2019/03/19	13	46.72	1	46.90	45.90	12	2,084	0.58%
2019/03/18	14	46.55	7	46.63	46.30	7	2,078	0.34%
2019/03/15	2	46.15	0	0.00	46.90	2	2,069	0.10%
2019/03/14	5	47.43	1	46.80	46.75	4	2,027	0.20%
2019/03/13	8	48.56	5	48.76	48.90	3	1,978	0.15%
2019/03/08	0	0.00	1	46.80	46.95	-1	1,926	-0.05%
2019/03/07	1	47.50	0	0.00	46.00	1	1,931	0.05%
2019/03/04	0	0.00	2	46.35	46.35	-2	1,912	-0.10%
2019/02/27	1	47.00	0	0.00	47.00	1	1,870	0.05%
2019/02/26	7	49.46	5	48.17	48.25	2	1,813	0.11%
2019/02/25	1	48.30	1	46.10	48.00	0	1,709	0.00%
2019/02/22	4	46.08	2	45.78	45.55	2	1,555	0.13%
2019/02/21	0	0.00	5	46.12	46.00	-5	1,528	-0.33%
2019/02/19	1	44.15	0	0.00	45.00	1	1,351	0.07%
2019/02/15	3	45.15	5	43.96	44.80	-2	1,229	-0.16%
2019/02/14	0	0.00	2	45.20	44.70	-2	1,174	-0.17%
2019/02/13	2	45.38	8	45.01	44.95	-6	1,136	-0.53%
2019/02/12	14	44.61	18	44.11	43.75	-4	1,045	-0.38%
2019/02/11	0	0.00	19	41.48	41.90	-19	798	-2.38%
2019/01/30	3	38.17	9	37.95	38.10	-6	721	-0.83%
2019/01/25	0	0.00	2	37.70	37.20	-2	696	-0.29%
2019/01/24	2	36.20	3	36.43	36.50	-1	675	-0.15%
2019/01/17	1	36.80	0	0.00	36.80	1	652	0.15%
2019/01/16	0	0.00	2	37.65	37.55	-2	645	-0.31%
2019/01/15	2	37.78	7	37.75	37.90	-5	641	-0.78%
2019/01/14	0	0.00	1	37.90	37.90	-1	636	-0.16%
2019/01/11	1	36.90	0	0.00	36.70	1	628	0.16%
2019/01/04	0	0.00	7	36.69	36.80	-7	624	-1.12%
2019/01/03	4	37.85	0	0.00	38.00	4	623	0.64%
2019/01/02	2	39.00	0	0.00	38.90	2	619	0.32%
2018/12/28	1	39.70	4	38.98	39.00	-3	601	-0.50%
2018/12/21	1	38.00	0	0.00	38.00	1	555	0.18%
2018/12/19	0	0.00	2	36.50	36.40	-2	537	-0.37%
2018/12/18	13	37.31	6	37.87	36.70	7	536	1.30%
2018/12/17	0	0.00	15	39.19	38.50	-15	527	-2.84%
2018/12/14	3	39.78	4	40.21	40.00	-1	521	-0.19%
2018/12/12	3	38.47	6	38.72	38.95	-3	477	-0.63%
2018/12/11	0	0.00	5	37.24	37.80	-5	465	-1.07%
2018/12/10	1	35.80	0	0.00	35.80	1	459	0.22%
2018/12/06	0	0.00	1	37.35	35.05	-1	455	-0.22%
2018/12/05	0	0.00	1	37.50	37.50	-1	442	-0.23%
2018/12/04	0	0.00	1	39.10	38.50	-1	446	-0.22%
2018/12/03	2	39.23	4	39.33	38.95	-2	442	-0.45%
2018/11/30	4	38.63	15	38.92	38.95	-11	415	-2.65%
2018/11/29	23	36.20	0	0.00	35.75	23	372	6.17%
2018/11/28	3	36.97	37	37.11	36.05	-34	356	-9.53%
2018/11/27	12	31.99	1	34.25	34.80	11	321	3.42%
2018/11/23	2	31.75	0	0.00	31.75	2	310	0.64%
2018/11/21	0	0.00	1	32.50	32.50	-1	304	-0.33%
2018/11/16	18	29.03	0	0.00	28.90	18	315	5.71%
2018/11/14	2	29.00	0	0.00	29.35	2	323	0.62%
2018/11/09	2	29.45	0	0.00	29.45	2	353	0.57%
2018/11/06	1	30.20	0	0.00	30.15	1	398	0.25%
2018/11/02	10	29.90	0	0.00	29.60	10	439	2.28%
2018/10/26	5	28.15	0	0.00	27.50	5	582	0.86%
2018/10/19	9	28.90	0	0.00	29.80	9	1,076	0.84%
2018/10/17	0	0.00	1	30.70	30.10	-1	1,135	-0.09%
2018/10/16	0	0.00	5	29.70	29.90	-5	1,204	-0.42%
2018/10/12	0	0.00	10	28.00	29.00	-10	1,448	-0.69%
2018/10/11	2	27.30	0	0.00	27.30	2	1,498	0.13%
2018/10/09	2	30.78	9	30.57	30.25	-7	1,535	-0.46%
2018/10/03	0	0.00	1	32.55	32.55	-1	2,032	-0.05%
2018/10/01	1	32.50	0	0.00	32.50	1	2,208	0.05%
2018/09/28	0	0.00	1	32.35	32.30	-1	2,214	-0.05%
2018/09/26	1	33.20	0	0.00	33.20	1	2,220	0.05%
2018/09/21	5	32.65	1	32.75	32.55	4	2,223	0.18%
2018/09/20	1	33.85	0	0.00	32.45	1	2,226	0.04%
2018/09/19	2	34.90	0	0.00	34.05	2	2,227	0.09%
2018/09/11	2	35.35	3	35.60	35.75	-1	2,251	-0.04%
2018/09/07	1	38.00	2	39.90	38.00	-1	2,252	-0.04%
2018/08/31	3	40.37	50	40.19	40.45	-47	2,320	-2.03%
2018/08/30	1	40.60	2	40.30	40.50	-1	2,338	-0.04%
2018/08/28	0	0.00	1	40.50	40.20	-1	2,328	-0.04%
2018/08/27	1	40.60	6.1	40.23	40.60	-5.1	2,327	-0.22%
2018/08/23	2	39.55	3	39.65	39.00	-1	2,321	-0.04%
2018/08/22	4	40.78	3	40.80	40.70	1	2,310	0.04%
2018/08/16	4	41.13	3	41.80	41.00	1	2,296	0.04%
2018/08/15	1	41.75	1	43.40	41.50	0	2,285	0.00%
2018/08/14	4	42.19	1	42.05	42.45	3	2,275	0.13%
2018/08/13	2	42.80	5	42.25	41.90	-3	2,266	-0.13%
2018/08/10	1	45.00	6	44.34	44.10	-5	2,236	-0.22%
2018/08/09	0	0.00	13	44.39	44.50	-13	2,221	-0.59%
2018/08/08	3	45.92	12	45.50	45.30	-9	2,197	-0.41%
2018/08/07	2	47.43	2	47.05	47.05	0	2,160	0.00%
2018/08/06	0	0.00	1	47.00	46.80	-1	2,140	-0.05%
2018/08/03	11	47.75	2	47.95	47.10	9	2,126	0.42%
2018/08/02	29	47.71	5	47.54	47.45	24	2,101	1.14%
2018/08/01	13	50.68	7	50.56	48.90	6	2,055	0.29%
2018/07/31	9	49.76	21	49.62	49.95	-12	1,935	-0.62%
2018/07/30	4	47.03	26	47.06	47.20	-22	1,840	-1.20%
2018/07/27	43	49.13	33	49.07	49.40	10	1,791	0.56%
2018/07/26	4	46.03	26	46.73	47.70	-22	1,646	-1.34%
2018/07/25	5	45.20	0	0.00	45.00	5	1,565	0.32%
2018/07/24	5	45.00	4	45.43	46.50	1	1,539	0.06%
2018/07/23	19	46.33	27	46.08	46.00	-8	1,504	-0.53%
2018/07/20	103	48.50	24	48.73	49.75	79	1,436	5.50%	大買/
2018/07/19	31	44.15	24	44.13	45.95	7	1,284	0.54%
2018/07/18	1	42.00	8	43.08	41.80	-7	1,202	-0.58%
2018/07/17	2	45.25	6	45.22	43.55	-4	1,153	-0.35%
2018/07/16	7	46.06	16	45.34	44.50	-9	1,106	-0.81%
2018/07/13	10	46.37	16	47.29	47.00	-6	1,049	-0.57%
2018/07/12	13	46.83	36	47.60	45.50	-23	954	-2.41%
2018/07/11	33	46.53	36	49.53	50.00	-3	832	-0.36%
2018/07/10	17	39.58	126	37.84	41.70	-109	598	-18.22%	大賣/鉅額交易

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-新竹券商分點個股進出
富邦-新竹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-新竹 券商分點個股進出 富邦-新竹 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-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析