昇陽半導體 (8028)-元大-彰化券商分點個股進出

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
53.6
漲跌
▼1.1
漲幅
-2.01%
成交量
4,326張
產業
上市半導體類股
437人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

昇陽半導體 (8028)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	54.05	3	53.83	53.60	-1	1,668	-0.06%
2024/04/17	0	0.00	2.2	54.58	54.70	-2.2	1,607	-0.14%
2024/04/16	1	51.30	0.3	50.50	50.60	0.7	1,543	0.05%
2024/04/12	0	0.00	5.5	52.66	53.20	-5.5	1,494	-0.37%
2024/04/11	0	0.00	1	53.10	52.90	-1	1,468	-0.07%
2024/04/10	0	0.00	14	54.00	53.20	-14	1,453	-0.96%
2024/04/02	2.5	53.20	4	53.80	53.20	-1.5	1,343	-0.11%
2024/03/29	2.9	51.29	0	0.00	51.10	2.9	1,263	0.23%
2024/03/27	0	51.90	0	0.00	51.90	0	1,258	0.00%
2024/03/26	0	0.00	1	52.90	51.90	-1	1,255	-0.08%
2024/03/25	0.3	53.70	2	53.40	53.00	-1.7	1,245	-0.14%
2024/03/22	0	0.00	6	52.60	52.50	-6	1,215	-0.49%
2024/03/21	1	52.90	0	0.00	53.00	1	1,217	0.08%
2024/03/20	0	0.00	27	53.05	52.70	-27	1,226	-2.20%
2024/03/19	0	0.00	0.1	52.30	52.50	-0.1	1,208	-0.01%
2024/03/18	0	0.00	4	51.65	52.20	-4	1,202	-0.33%
2024/03/15	0	51.00	1	51.00	50.90	-1	1,204	-0.08%
2024/03/14	0.1	50.84	2	51.05	51.00	-1.9	1,209	-0.16%
2024/03/13	0.1	51.53	0	0.00	51.30	0.1	1,215	0.01%
2024/03/12	2	52.70	0	0.00	52.50	2	1,222	0.16%
2024/03/08	2.4	52.19	3	51.80	51.60	-0.6	1,251	-0.05%
2024/03/07	3.3	52.15	11.1	52.49	51.70	-7.8	1,225	-0.63%
2024/03/06	6.1	52.20	0.1	52.40	52.40	6	1,184	0.51%
2024/03/05	1	52.90	0	0.00	52.60	1	1,203	0.08%
2024/03/04	13	53.75	0	0.00	53.20	13	1,222	1.06%
2024/03/01	16.1	52.64	0	0.00	53.10	16.1	1,213	1.33%
2024/02/29	0	0.00	2	52.00	52.10	-2	1,194	-0.17%
2024/02/27	5	54.08	6	53.00	53.00	-1	1,180	-0.08%
2024/02/26	7	52.91	47	54.53	54.80	-40	1,124	-3.56%
2024/02/23	2	52.05	0	0.00	51.50	2	997	0.20%
2024/02/22	0.2	52.00	0	0.00	52.60	0.2	1,002	0.02%
2024/02/16	6.1	52.20	1	52.00	52.20	5.1	943	0.54%
2024/02/05	2	49.91	0	50.10	49.95	2	909	0.22%
2024/02/01	0	50.60	0	0.00	50.90	0	901	0.00%
2024/01/22	1.9	51.26	1	50.90	51.40	0.9	892	0.10%
2024/01/19	0.2	49.95	0	0.00	49.55	0.2	869	0.02%
2024/01/18	11	49.40	0	0.00	49.30	11	862	1.28%
2024/01/17	7.4	49.70	1	50.20	49.35	6.4	863	0.74%
2024/01/16	2	50.10	0.1	50.50	50.20	1.9	854	0.22%
2024/01/15	1	50.80	0	0.00	50.80	1	852	0.12%
2024/01/12	2	50.90	2	51.20	50.80	0	865	0.00%
2024/01/10	1.1	50.41	0	0.00	50.10	1.1	893	0.12%
2024/01/08	0	0.00	2	51.00	50.80	-2	899	-0.22%
2024/01/04	2	51.10	0	0.00	50.80	2	899	0.22%
2024/01/03	1	51.20	0	0.00	51.10	1	900	0.11%
2023/12/27	4.1	52.70	0	0.00	52.20	4.1	911	0.45%
2023/12/26	0	0.00	5	53.40	52.80	-5	908	-0.55%
2023/12/22	0	0.00	5	52.70	52.20	-5	892	-0.56%
2023/12/21	0	0.00	5	52.06	52.30	-5	889	-0.56%
2023/12/19	0.1	51.60	0	0.00	52.00	0.1	890	0.01%
2023/12/15	0.1	52.00	0	0.00	52.10	0.1	917	0.01%
2023/12/14	0.4	51.70	5	51.40	51.50	-4.6	902	-0.51%
2023/12/13	0	0.00	0.2	51.10	50.70	-0.2	904	-0.02%
2023/12/12	10	50.80	0	0.00	50.60	10	902	1.11%
2023/12/11	1	50.50	0	0.00	50.50	1	910	0.11%
2023/12/08	1.4	50.66	5	51.00	50.60	-3.6	908	-0.40%
2023/12/07	3	51.00	0	0.00	50.70	3	893	0.34%
2023/12/06	5	51.50	2	51.60	51.70	3	877	0.34%
2023/12/05	1	51.51	1	52.40	52.40	0	870	0.00%
2023/12/04	0	52.70	5	52.80	52.30	-5	850	-0.58%
2023/12/01	5	52.70	1	52.60	52.60	4	876	0.46%
2023/11/30	41	53.97	7	53.50	53.30	34	871	3.90%
2023/11/29	0.1	52.50	5	52.90	53.00	-5	845	-0.59%
2023/11/28	26.3	51.60	1	52.00	51.70	25.3	820	3.08%
2023/11/27	0	0.00	26	52.01	51.80	-26	789	-3.30%
2023/11/22	9.1	52.41	0	0.00	53.00	9.1	785	1.16%
2023/11/21	2	53.40	10	53.38	53.10	-8	777	-1.03%
2023/11/20	0	0.00	78	51.85	51.70	-78	758	-10.28%
2023/11/15	0	0.00	20	51.50	51.50	-20	756	-2.64%
2023/11/06	1	51.50	1.2	51.57	51.70	-0.2	833	-0.03%
2023/11/02	1	49.85	0	0.00	50.40	1	868	0.12%
2023/10/31	2	49.95	0	0.00	48.80	2	963	0.21%
2023/10/23	0	0.00	1	50.20	49.95	-1	1,405	-0.07%
2023/10/20	3.1	49.90	0	0.00	49.70	3.1	1,431	0.22%
2023/10/19	1.1	50.78	3	50.50	50.90	-1.9	1,460	-0.13%
2023/10/18	0	0.00	17	50.80	52.50	-17	1,472	-1.15%
2023/10/17	0	0.00	10	51.50	51.00	-10	1,477	-0.68%
2023/10/13	10	52.35	2	52.80	52.30	8	1,595	0.50%
2023/10/11	5	52.50	15	52.20	52.20	-10	1,869	-0.53%
2023/10/06	5	52.00	15	52.00	52.30	-10	2,002	-0.50%
2023/10/05	0	0.00	3	51.53	51.70	-3	2,078	-0.14%
2023/10/04	3	50.80	0	0.00	51.20	3	2,150	0.14%
2023/09/27	4	52.18	0	0.00	52.10	4	2,243	0.18%
2023/09/26	3	53.20	0	0.00	53.00	3	2,281	0.13%
2023/09/25	1	53.20	1	53.50	53.50	0	2,290	0.00%
2023/09/22	0.1	52.70	0	0.00	52.80	0.1	2,280	0.00%
2023/09/21	6	52.30	10	52.60	52.60	-4	2,284	-0.18%
2023/09/20	2	54.20	0	0.00	54.20	2	2,263	0.09%
2023/09/15	0	0.00	1	56.40	56.40	-1	2,278	-0.04%
2023/09/14	0	0.00	1	56.70	56.50	-1	2,294	-0.04%
2023/09/12	0.1	54.50	0	0.00	54.20	0.1	2,362	0.00%
2023/09/11	3	53.90	1	54.00	53.90	2	2,559	0.08%
2023/09/07	3	55.20	2	55.30	55.20	1	2,834	0.04%
2023/09/06	18.2	54.97	2	55.00	55.20	16.2	2,851	0.57%
2023/09/01	1	56.60	0	0.00	56.70	1	2,990	0.03%
2023/08/28	11	55.23	5	55.40	55.20	6	3,150	0.19%
2023/08/25	6	55.78	0	0.00	55.70	6	3,156	0.19%
2023/08/23	0	0.00	2	55.80	55.70	-2	3,176	-0.06%
2023/08/22	4.1	55.56	0	0.00	55.50	4.1	3,232	0.13%
2023/08/21	1	55.80	0	0.00	56.00	1	3,239	0.03%
2023/08/18	2	55.50	1	55.70	55.40	1	3,236	0.03%
2023/08/17	0	0.00	2	55.35	56.20	-2	3,233	-0.06%
2023/08/16	5	54.00	0	0.00	55.40	5	3,232	0.15%
2023/08/15	3	54.87	0	0.00	55.10	3	3,228	0.09%
2023/08/14	11.2	55.41	0	0.00	54.30	11.2	3,226	0.35%
2023/08/11	0	0.00	5	56.30	56.30	-5	3,214	-0.16%
2023/08/10	11.2	56.16	0	0.00	56.10	11.2	3,214	0.35%
2023/08/09	2	57.10	0	0.00	57.10	2	3,175	0.06%
2023/08/08	5.1	57.40	0	0.00	57.40	5.1	3,159	0.16%
2023/08/07	9.1	57.12	2	57.50	58.10	7.1	3,147	0.23%
2023/08/04	26.2	58.36	0	0.00	58.30	26.2	3,099	0.85%
2023/08/02	6.1	59.92	1	59.70	59.80	5.1	3,046	0.17%
2023/08/01	6	60.77	1	61.40	60.70	5	3,018	0.17%
2023/07/31	8	62.06	0	0.00	61.00	8	2,987	0.27%
2023/07/28	7	62.41	1	63.30	62.50	6	2,941	0.20%
2023/07/27	0	0.00	10	63.38	63.50	-10	2,880	-0.35%
2023/07/26	5	62.18	14.4	62.93	62.50	-9.4	2,717	-0.34%
2023/07/25	1	60.30	5	60.96	61.60	-4	2,619	-0.15%
2023/07/24	2.2	60.00	0.5	60.21	59.60	1.7	2,601	0.06%
2023/07/21	6	60.93	2	61.20	61.70	4	2,578	0.16%
2023/07/20	0	0.00	1	62.10	62.40	-1	2,575	-0.04%
2023/07/19	1	61.50	5	62.50	61.50	-4	2,567	-0.16%
2023/07/18	12.1	61.49	3	61.00	61.10	9.1	2,588	0.35%
2023/07/17	9	63.60	2	64.10	63.70	7	2,528	0.28%
2023/07/14	4.6	63.48	7	63.56	64.60	-2.4	2,461	-0.10%
2023/07/13	3	62.70	4	62.08	61.50	-1	2,316	-0.04%
2023/07/12	4	62.73	0	0.00	62.30	4	2,218	0.18%
2023/07/11	1	62.50	8	62.11	62.30	-7	2,204	-0.32%
2023/07/10	2	61.55	1	62.00	60.70	1	2,166	0.05%
2023/07/06	3	60.70	0.1	60.70	60.50	2.9	2,212	0.13%
2023/07/05	6	60.80	0	0.00	60.60	6	2,375	0.25%
2023/07/04	1	62.10	1	62.20	62.10	0	2,629	0.00%
2023/06/28	0	0.00	1.2	59.87	60.00	-1.2	2,986	-0.04%
2023/06/27	0	0.00	14	60.21	59.50	-14	3,000	-0.47%
2023/06/26	1	60.30	0	0.00	60.30	1	3,026	0.03%
2023/06/21	10	61.50	2	61.40	61.60	8	3,012	0.27%
2023/06/19	3	62.30	0	0.00	61.80	3	3,077	0.10%
2023/06/16	0	0.00	1	62.50	62.70	-1	3,065	-0.03%
2023/06/15	5	64.24	15	64.41	63.60	-10	3,029	-0.33%
2023/06/14	1	63.20	2	62.85	62.60	-1	2,849	-0.04%
2023/06/13	5	62.74	22	63.04	63.10	-17	2,779	-0.61%
2023/06/12	1	60.30	0	0.00	60.20	1	2,573	0.04%
2023/06/09	0	0.00	9	61.07	61.40	-9	2,556	-0.35%
2023/06/08	8	60.25	6	61.08	59.90	2	2,505	0.08%
2023/06/07	6	61.13	11	61.79	61.70	-5	2,473	-0.20%
2023/06/06	30	62.11	28.6	62.73	61.30	1.4	2,440	0.06%
2023/06/05	0	0.00	3	61.00	60.70	-3	2,352	-0.13%
2023/06/02	2	60.00	0	0.00	60.30	2	2,353	0.08%
2023/05/30	2	58.90	0	0.00	58.90	2	2,352	0.09%
2023/05/29	0	0.00	5	60.00	59.90	-5	2,370	-0.21%
2023/05/26	1.1	60.27	4	60.30	58.70	-2.9	2,372	-0.12%
2023/05/25	1	58.10	0	0.00	58.70	1	2,320	0.04%
2023/05/24	0	0.00	5	57.60	57.80	-5	2,329	-0.21%
2023/05/19	2	57.80	1	58.20	57.50	1	2,359	0.04%
2023/05/16	3	57.00	0	0.00	56.80	3	2,400	0.13%
2023/05/15	3	56.10	0	0.00	56.40	3	2,397	0.13%
2023/05/11	8	56.09	5	55.80	55.90	3	2,433	0.12%
2023/05/09	3	56.80	0	0.00	56.80	3	2,464	0.12%
2023/05/08	5	57.80	0	0.00	57.70	5	2,472	0.20%
2023/05/04	5	57.52	1	58.18	57.50	4	2,539	0.16%
2023/05/02	0	0.00	5	57.80	58.50	-5	2,611	-0.19%
2023/04/27	2.4	56.88	2	56.65	56.60	0.4	2,637	0.01%
2023/04/26	2	55.65	1	55.80	56.50	1	2,637	0.04%
2023/04/25	10	57.12	3	56.27	56.40	7	2,683	0.26%
2023/04/24	3.2	57.72	0	0.00	57.90	3.2	2,671	0.12%
2023/04/21	2	58.00	0	0.00	57.90	2	2,680	0.07%
2023/04/20	1	59.60	0	0.00	58.60	1	2,732	0.04%
2023/04/19	1	60.70	1	60.30	59.70	0	2,712	0.00%
2023/04/18	1	61.00	1	60.50	60.50	0	2,694	0.00%
2023/04/17	3	62.10	10	62.20	61.70	-7	2,686	-0.26%
2023/04/14	11	61.01	5	61.50	62.20	6	2,659	0.23%
2023/04/13	6	61.92	2	62.05	61.40	4	2,611	0.15%
2023/04/12	7	62.33	9	62.03	62.40	-2	2,608	-0.08%
2023/04/11	3	63.37	5	62.70	62.70	-2	2,567	-0.08%
2023/04/10	12	63.37	11.3	63.21	63.10	0.8	2,529	0.03%
2023/04/07	3	63.97	11.5	63.98	64.10	-8.5	2,376	-0.36%
2023/04/06	10	62.29	2.2	62.22	62.30	7.8	2,106	0.37%
2023/03/31	7.7	61.03	26.2	61.28	61.80	-18.5	1,966	-0.94%
2023/03/30	1	60.30	5	59.96	60.00	-4	1,858	-0.22%
2023/03/27	0	0.00	1	59.90	59.60	-1	1,920	-0.05%
2023/03/24	0	59.49	0	0.00	59.10	0	1,936	0.00%
2023/03/23	0	0.00	10	59.69	59.50	-10	2,065	-0.48%
2023/03/22	5	59.60	3	60.00	59.20	2	2,227	0.09%
2023/03/21	1	59.00	2	58.95	58.80	-1	2,304	-0.04%
2023/03/20	2	58.70	3	58.47	58.50	-1	2,330	-0.04%
2023/03/16	2	56.80	0	0.00	56.70	2	2,529	0.08%
2023/03/10	5.4	57.29	0	0.00	56.80	5.4	3,538	0.15%
2023/03/09	2	58.90	1.3	58.81	58.30	0.7	3,614	0.02%
2023/03/08	0	0.00	0.3	58.99	59.10	-0.3	3,615	-0.01%
2023/03/07	3	58.23	2	58.20	58.20	1	3,604	0.03%
2023/03/06	0	0.00	1	57.40	57.70	-1	3,609	-0.03%
2023/03/03	3.4	56.62	0	0.00	56.80	3.4	3,615	0.09%
2023/03/02	4	56.13	0	0.00	56.30	4	3,633	0.11%
2023/03/01	4	55.55	0	0.00	55.90	4	3,659	0.11%
2023/02/22	2	57.50	0	0.00	57.30	2	3,782	0.05%
2023/02/20	0	0.00	0.1	58.00	58.10	-0.1	4,138	0.00%
2023/02/17	1	57.40	0	0.00	57.20	1	4,359	0.02%
2023/02/16	0	0.00	4	56.90	57.80	-4	4,429	-0.09%
2023/02/15	4	57.40	0	0.00	57.10	4	4,540	0.09%
2023/02/14	1	58.40	0	0.00	58.30	1	4,547	0.02%
2023/02/10	2	58.35	1	58.80	58.40	1	4,685	0.02%
2023/02/09	1	59.80	0	0.00	59.40	1	4,749	0.02%
2023/02/08	0	0.00	1	59.62	60.10	-1	4,798	-0.02%
2023/02/03	3	60.17	5	60.06	59.50	-2	4,834	-0.04%
2023/02/02	2	60.60	33	60.48	60.40	-31	4,846	-0.64%
2023/02/01	0	0.00	1	60.48	59.60	-1	4,895	-0.02%
2023/01/31	2	58.45	4	58.85	59.10	-2	4,984	-0.04%
2023/01/16	1	57.10	0	0.00	57.00	1	5,244	0.02%
2023/01/13	2	58.80	2	57.80	57.20	0	5,306	0.00%
2023/01/11	1	58.00	0	0.00	57.80	1	5,721	0.02%
2023/01/10	4	58.05	3.1	58.90	58.00	0.9	5,901	0.02%
2023/01/05	0	0.00	2	56.55	56.20	-2	5,933	-0.03%
2023/01/04	0.2	57.00	0	0.00	57.00	0.2	5,966	0.00%
2023/01/03	0	0.00	2	56.40	57.00	-2	6,006	-0.03%
2022/12/30	5	57.38	1	56.50	56.30	4	6,038	0.07%
2022/12/29	4	55.05	2	55.35	56.20	2	6,080	0.03%
2022/12/28	4.1	56.45	2	57.80	56.20	2.1	6,134	0.03%
2022/12/26	5	57.06	2	57.45	57.10	3	6,150	0.05%
2022/12/23	8	57.58	3	57.87	57.50	5	6,178	0.08%
2022/12/22	5	59.62	7	60.54	59.20	-2	6,195	-0.03%
2022/12/21	4	59.55	1	59.90	58.90	3	6,212	0.05%
2022/12/20	15	59.16	8	60.83	58.60	7	6,247	0.11%
2022/12/19	7	60.79	2	60.95	60.50	5	6,242	0.08%
2022/12/16	2	60.50	12	60.73	60.80	-10	6,246	-0.16%
2022/12/15	1	62.40	7	62.64	61.80	-6	6,224	-0.10%
2022/12/14	18	62.61	42	62.78	62.90	-24	6,129	-0.39%
2022/12/13	7	61.46	14	61.63	61.10	-7	5,947	-0.12%
2022/12/12	0	0.00	1	60.40	60.00	-1	5,833	-0.02%
2022/12/09	6	60.75	2.1	60.42	60.20	3.9	5,812	0.07%
2022/12/08	42	57.43	1.1	59.24	59.30	40.9	5,715	0.72%
2022/12/07	22	58.97	2.1	59.74	58.20	19.9	5,637	0.35%
2022/12/06	6	63.30	7	62.31	61.30	-1	5,547	-0.02%
2022/12/05	14	62.59	144	62.73	63.90	-130	5,209	-2.50%	大賣/鉅額交易
2022/12/02	1	58.20	5	57.50	58.10	-4	4,856	-0.08%
2022/12/01	24	56.70	6	57.20	56.50	18	4,871	0.37%
2022/11/30	10	55.30	3	55.57	55.80	7	4,902	0.14%
2022/11/29	6	53.90	7	55.10	55.20	-1	4,936	-0.02%
2022/11/28	6	53.82	11	53.42	54.00	-5	4,952	-0.10%
2022/11/25	3	55.00	0	0.00	54.10	3	4,984	0.06%
2022/11/23	6	54.83	4	55.75	54.40	2	5,081	0.04%
2022/11/22	5	54.52	2	54.35	54.50	3	5,155	0.06%
2022/11/21	2	55.85	0	0.00	55.50	2	5,267	0.04%
2022/11/18	9	58.13	1	58.20	56.70	8	5,452	0.15%
2022/11/17	11	58.43	12	58.62	58.50	-1	5,424	-0.02%
2022/11/16	8	58.29	5	57.84	58.20	3	5,389	0.05%
2022/11/15	10	56.58	12	56.95	57.10	-2	5,330	-0.04%
2022/11/14	3	55.13	4	54.85	55.60	-1	5,891	-0.02%
2022/11/11	12	53.96	59	54.38	54.50	-47	6,061	-0.78%
2022/11/10	8	52.80	5	52.22	52.40	3	6,202	0.05%
2022/11/09	4	53.05	3	52.90	53.10	1	6,539	0.02%
2022/11/08	39	53.46	2	53.80	52.30	37	6,793	0.54%
2022/11/07	1	52.70	13	52.85	52.60	-12	6,850	-0.17%
2022/11/04	14	52.03	38	52.31	52.60	-24	6,993	-0.34%
2022/11/03	5	51.10	0	0.00	51.60	5	7,095	0.07%
2022/11/02	17	50.86	5	51.24	51.30	12	7,254	0.17%
2022/11/01	11	50.35	2	50.20	50.70	9	7,761	0.12%
2022/10/31	12	50.07	0	0.00	49.80	12	8,098	0.15%
2022/10/28	4	50.11	2	50.60	49.50	2	8,474	0.02%
2022/10/27	4	52.93	4	52.53	52.50	0	8,667	0.00%
2022/10/26	7	51.36	3	51.13	51.40	4	8,628	0.05%
2022/10/25	9	51.88	8	51.71	51.10	1	8,636	0.01%
2022/10/24	14	51.44	5	51.26	50.80	9	8,559	0.11%
2022/10/21	4	50.63	1	50.80	50.10	3	8,563	0.04%
2022/10/20	15	51.58	13	51.23	50.80	2	8,566	0.02%
2022/10/19	5.3	50.96	8	50.94	51.60	-2.7	8,356	-0.03%
2022/10/18	9.5	49.50	18	50.03	49.90	-8.5	8,178	-0.10%
2022/10/17	15	47.05	1	46.95	48.40	14	8,043	0.17%
2022/10/14	5	49.15	1	48.85	48.95	4	8,153	0.05%
2022/10/13	10	48.25	4	47.49	46.60	6	8,311	0.07%
2022/10/12	4	49.75	1	50.10	50.10	3	8,592	0.03%
2022/10/11	18	50.63	1	50.30	50.10	17	8,908	0.19%
2022/10/07	18	53.97	2	53.55	53.40	16	9,404	0.17%
2022/10/06	4	55.40	7	56.20	55.30	-3	9,586	-0.03%
2022/10/05	3	56.23	3	56.60	54.20	0	9,688	0.00%
2022/10/04	4	54.43	7	54.60	55.20	-3	9,708	-0.03%
2022/10/03	9	53.26	0	0.00	53.00	9	9,821	0.09%
2022/09/30	25	53.30	0	0.00	54.40	25	9,874	0.25%
2022/09/28	4.1	53.82	10	53.34	52.70	-5.9	10,045	-0.06%
2022/09/27	1	56.60	0	0.00	56.30	1	10,060	0.01%
2022/09/26	14	57.79	2.1	57.11	56.20	11.9	10,088	0.12%
2022/09/23	2	60.15	0	0.00	60.30	2	10,192	0.02%
2022/09/22	2.2	61.29	0	0.00	62.20	2.2	10,330	0.02%
2022/09/21	0.1	63.30	0	0.00	62.20	0.1	10,641	0.00%
2022/09/19	0	0.00	1	63.90	63.30	-1	11,353	-0.01%
2022/09/16	3	63.97	0	0.00	63.90	3	11,420	0.03%
2022/09/15	8	66.40	5	65.00	65.00	3	11,493	0.03%
2022/09/14	2.1	64.60	1	65.20	65.80	1.1	11,567	0.01%
2022/09/13	12	67.37	1	67.20	66.80	11	11,650	0.09%
2022/09/12	1	66.00	1	66.50	66.30	0	11,760	0.00%
2022/09/08	4	64.10	2	64.30	64.30	2	11,899	0.02%
2022/09/07	16	64.06	0	0.00	63.20	16	12,438	0.13%
2022/09/06	25	67.09	1	68.70	65.70	24	12,510	0.19%
2022/09/05	1	67.30	0	0.00	66.80	1	12,612	0.01%
2022/09/02	14	68.39	1	69.30	68.50	13	12,673	0.10%
2022/09/01	13.4	68.54	0	0.00	68.30	13.4	12,811	0.10%
2022/08/31	22	69.09	2	69.15	70.20	20	13,111	0.15%
2022/08/30	12	70.19	0.4	70.10	70.00	11.6	13,538	0.09%
2022/08/29	19.3	69.98	0	0.00	69.60	19.3	13,890	0.14%
2022/08/26	3	72.20	5.5	73.87	72.20	-2.5	13,913	-0.02%
2022/08/25	9	72.83	5	72.72	72.20	4	13,962	0.03%
2022/08/24	5	70.60	2	70.55	70.90	3	13,922	0.02%
2022/08/23	14	69.14	0.3	70.00	70.60	13.7	14,184	0.10%
2022/08/22	10.2	70.59	11	70.75	70.20	-0.8	14,231	-0.01%
2022/08/19	58	73.53	24.8	73.78	71.30	33.2	14,504	0.23%
2022/08/18	1.2	70.16	6	72.72	72.50	-4.8	14,848	-0.03%
2022/08/17	9.3	69.55	5	69.82	69.40	4.3	14,996	0.03%
2022/08/16	3	73.23	58.2	73.25	72.50	-55.2	14,797	-0.37%
2022/08/15	10	70.18	9	70.79	69.80	1	14,531	0.01%
2022/08/12	0	0.00	1	68.30	68.60	-1	14,503	-0.01%
2022/08/11	7	67.53	15.7	68.84	68.60	-8.7	14,578	-0.06%
2022/08/10	10.2	66.57	0	0.00	65.80	10.2	14,445	0.07%
2022/08/09	10.2	68.90	7	68.93	68.30	3.2	14,327	0.02%
2022/08/08	24.4	66.94	19	69.69	69.40	5.4	14,183	0.04%
2022/08/05	10	67.60	4	68.05	68.00	6	13,670	0.04%
2022/08/04	11	66.02	11.4	66.61	66.70	-0.4	13,321	0.00%
2022/08/03	27.2	63.14	9	64.87	63.40	18.2	12,921	0.14%
2022/08/02	22	63.57	1	64.40	65.20	21	12,660	0.17%
2022/08/01	9	64.74	9	65.04	65.20	0	12,582	0.00%
2022/07/29	2	63.80	0	0.00	63.70	2	12,519	0.02%
2022/07/28	5	64.20	0	0.00	63.40	5	12,481	0.04%
2022/07/27	5	63.60	0	0.00	64.70	5	12,393	0.04%
2022/07/26	11	63.92	2	64.00	63.60	9	12,340	0.07%
2022/07/25	1	64.30	0	0.00	65.00	1	12,336	0.01%
2022/07/22	5	64.96	4	65.15	64.80	1	12,319	0.01%
2022/07/21	11.1	64.66	4	64.70	64.50	7.1	12,297	0.06%
2022/07/20	7.1	68.75	13	69.28	67.70	-6	12,165	-0.05%
2022/07/19	20	69.68	4.5	71.58	68.20	15.5	12,041	0.13%
2022/07/18	10.1	74.16	10	73.66	73.10	0.1	11,810	0.00%
2022/07/15	15	69.45	62.2	71.77	73.10	-47.2	11,576	-0.41%
2022/07/14	4.5	64.38	9	65.45	66.50	-4.5	11,220	-0.04%
2022/07/13	2	63.05	16	63.13	63.20	-14	11,038	-0.13%
2022/07/12	21	59.20	12	58.74	59.40	9	10,898	0.08%
2022/07/11	8	58.88	12	59.18	59.40	-4	10,872	-0.04%
2022/07/08	7	56.67	6	56.15	56.30	1	10,833	0.01%
2022/07/07	11	54.12	1	55.60	55.60	10	10,796	0.09%
2022/07/06	10	56.05	3	54.03	53.90	7	10,715	0.07%
2022/07/05	7	58.30	13	58.33	58.40	-6	10,618	-0.06%
2022/07/04	8	58.69	32	57.83	56.80	-24	10,582	-0.23%
2022/07/01	12.1	62.15	4	62.38	59.40	8.1	10,631	0.08%
2022/06/30	21	64.73	2	66.00	63.30	19	10,584	0.18%
2022/06/29	15	67.80	5	69.00	66.50	10	10,453	0.10%
2022/06/28	7	70.47	13	70.79	71.40	-6	10,183	-0.06%
2022/06/27	23	68.79	38	68.21	69.90	-15	9,902	-0.15%
2022/06/24	9	64.04	3	64.77	63.60	6	9,732	0.06%
2022/06/23	0	0.00	1	63.20	63.10	-1	9,877	-0.01%
2022/06/22	6	63.12	5	62.52	62.00	1	10,135	0.01%
2022/06/21	4	63.48	4	64.43	64.40	0	10,441	0.00%
2022/06/20	46	63.89	15	63.65	61.60	31	10,524	0.29%
2022/06/17	26	64.53	25	64.98	65.80	1	10,362	0.01%
2022/06/16	20	68.98	27	69.88	64.30	-7	10,177	-0.07%
2022/06/15	20	67.64	12	67.07	67.00	8	9,586	0.08%
2022/06/14	16	64.66	23	66.12	67.60	-7	9,460	-0.07%
2022/06/13	21	65.13	12	64.82	65.10	9	9,228	0.10%
2022/06/10	7	67.11	3	67.10	67.10	4	9,109	0.04%
2022/06/09	19.1	67.20	18	67.46	68.40	1.1	8,926	0.01%
2022/06/08	20.1	66.49	25	66.65	66.00	-4.9	8,562	-0.06%
2022/06/07	8	64.89	25	65.38	65.50	-17	8,035	-0.21%
2022/06/06	34.1	61.43	28	61.33	61.20	6.1	7,640	0.08%
2022/06/02	10	64.10	16	63.13	63.70	-6	7,519	-0.08%
2022/06/01	5	62.62	3	62.63	63.10	2	7,329	0.03%
2022/05/31	22	62.09	18	61.98	61.60	4	7,145	0.06%
2022/05/30	4	64.45	2	64.25	63.70	2	6,817	0.03%
2022/05/27	26	65.84	30	66.07	64.60	-4	6,655	-0.06%
2022/05/26	23.1	67.14	76	67.15	65.30	-53	6,233	-0.85%
2022/05/25	18	64.87	129.6	64.81	66.20	-111.6	5,104	-2.19%	大賣/鉅額交易
2022/05/24	1	60.80	12.1	60.99	60.20	-11.1	4,716	-0.23%
2022/05/23	2	61.35	12.2	61.43	60.70	-10.2	4,638	-0.22%
2022/05/20	3	60.67	44	61.06	60.50	-41	4,546	-0.90%
2022/05/19	0	0.00	80.6	59.34	60.10	-80.6	4,270	-1.89%
2022/05/18	3	56.63	8.1	56.99	57.70	-5.1	4,055	-0.13%
2022/05/17	12	54.87	13.3	55.35	56.10	-1.3	4,013	-0.03%
2022/05/16	9	54.23	10.1	55.03	53.70	-1.1	4,025	-0.03%
2022/05/13	0	0.00	1	53.50	53.30	-1	3,986	-0.03%
2022/05/10	3	52.53	0	0.00	53.00	3	3,966	0.08%
2022/05/09	3	52.55	0	0.00	52.00	3	3,984	0.08%
2022/05/06	4	53.20	2	53.50	54.20	2	3,959	0.05%
2022/05/05	3	56.17	2	55.40	55.50	1	3,934	0.03%
2022/05/04	2	55.35	2	54.90	54.90	0	3,901	0.00%
2022/05/03	2	55.85	3	55.67	55.40	-1	3,900	-0.03%
2022/04/29	7	55.94	8	55.84	55.50	-1	3,892	-0.03%
2022/04/28	11	52.47	1	54.30	54.30	10	3,846	0.26%
2022/04/27	7.2	51.82	4	52.35	52.60	3.2	3,823	0.08%
2022/04/26	6.1	53.92	8	54.10	53.70	-1.9	3,783	-0.05%
2022/04/25	69.2	55.03	0	0.00	53.70	69.2	3,763	1.84%
2022/04/22	8	58.91	3	59.00	58.60	5	3,698	0.14%
2022/04/21	4	59.75	10	60.19	60.30	-6	3,602	-0.17%
2022/04/20	12	58.64	29.5	59.14	59.20	-17.5	3,473	-0.50%
2022/04/19	2	55.65	0	0.00	56.40	2	3,318	0.06%
2022/04/18	7.5	54.41	1	54.40	54.80	6.5	3,298	0.20%
2022/04/15	12	55.60	4	55.65	55.50	8	3,293	0.24%
2022/04/14	3	57.07	1	57.30	57.80	2	3,281	0.06%
2022/04/13	4	55.95	0	0.00	56.10	4	3,256	0.12%
2022/04/12	1	54.90	0	0.00	55.00	1	3,275	0.03%
2022/04/11	5	55.00	0	0.00	56.10	5	3,313	0.15%
2022/04/08	1	57.20	1	57.20	57.50	0	3,435	0.00%
2022/04/07	15	57.58	9	57.51	55.90	6	3,987	0.15%
2022/04/06	0	0.00	121	60.65	60.80	-121	4,099	-2.95%	大賣/鉅額交易
2022/04/01	2	59.00	0	0.00	59.00	2	4,078	0.05%
2022/03/31	1	59.70	2	58.95	58.90	-1	4,056	-0.02%
2022/03/30	10	60.24	0	0.00	59.80	10	3,981	0.25%
2022/03/29	2	58.80	8	58.94	59.30	-6	3,792	-0.16%
2022/03/28	10	60.37	4	60.95	60.70	6	3,654	0.16%
2022/03/25	13	61.62	22	61.04	59.50	-9	3,423	-0.26%
2022/03/24	28	59.13	12	59.60	59.90	16	3,069	0.52%
2022/03/23	2	55.55	86.2	56.79	57.60	-84.2	2,659	-3.17%
2022/03/22	0	0.00	6	52.50	52.40	-6	2,457	-0.24%
2022/03/21	2	51.70	0	0.00	51.90	2	2,441	0.08%
2022/03/18	1.1	51.96	1	52.10	51.70	0.1	2,443	0.01%
2022/03/17	0	0.00	6	51.30	51.80	-6	2,442	-0.25%
2022/03/15	5	49.30	0	0.00	49.00	5	2,392	0.21%
2022/03/14	10	49.80	0	0.00	49.90	10	2,393	0.42%
2022/03/11	4	49.60	0	0.00	49.40	4	2,391	0.17%
2022/03/10	2	50.35	0	0.00	50.00	2	2,390	0.08%
2022/03/08	11	48.99	0	0.00	48.10	11	2,389	0.46%
2022/03/07	22	49.20	0	0.00	49.05	22	2,382	0.92%
2022/03/03	0	0.00	11	51.40	51.70	-11	2,378	-0.46%
2022/03/02	1	51.20	0	0.00	51.20	1	2,384	0.04%
2022/02/25	0	0.00	20	49.90	49.80	-20	2,364	-0.85%
2022/02/24	4	49.40	1	49.55	49.60	3	2,376	0.13%
2022/02/22	10	50.50	0	0.00	50.40	10	2,381	0.42%
2022/02/21	3	51.53	0	0.00	51.50	3	2,377	0.13%
2022/02/18	1	51.90	0	0.00	52.30	1	2,385	0.04%
2022/02/17	1	54.10	0	0.00	52.20	1	2,387	0.04%
2022/02/16	0	0.00	2	53.35	53.30	-2	2,361	-0.08%
2022/02/10	11	53.07	2	53.40	52.80	9	2,309	0.39%
2022/02/09	2	52.50	13.1	52.83	53.20	-11.1	2,290	-0.48%
2022/01/25	12	50.00	0	0.00	48.85	12	2,276	0.53%
2022/01/24	0	49.90	0	0.00	49.90	0	2,283	0.00%
2022/01/19	1	51.00	2	51.30	51.30	-1	2,265	-0.04%
2022/01/17	10	51.85	10	51.80	51.70	0	2,262	0.00%
2022/01/14	11	50.26	2	50.80	50.50	9	2,248	0.40%
2022/01/13	0	0.00	1	51.40	51.40	-1	2,234	-0.04%
2022/01/12	2	52.35	2	52.80	51.50	0	2,225	0.00%
2022/01/11	23	52.31	0	0.00	51.80	23	2,192	1.05%
2022/01/10	1	53.00	1	53.30	53.10	0	2,165	0.00%
2022/01/07	3	53.00	3	52.10	52.10	0	2,149	0.00%
2022/01/06	4	55.18	1	56.20	54.50	3	2,090	0.14%
2022/01/05	2	55.30	11	54.80	54.60	-9	2,008	-0.45%
2022/01/04	2.4	55.90	3.1	56.16	55.60	-0.6	1,945	-0.03%
2022/01/03	5	58.70	60	58.96	57.40	-55	1,873	-2.94%
2021/12/30	56.1	58.34	42	59.65	58.30	14.1	1,699	0.83%
2021/12/29	16	55.82	75.2	55.91	57.80	-59.2	1,093	-5.41%
2021/12/28	12	51.97	9	52.38	52.60	3	826	0.36%
2021/12/27	2	50.75	8.2	50.50	50.90	-6.2	727	-0.86%
2021/12/14	0	0.00	3	49.73	48.75	-3	775	-0.39%
2021/12/13	1	50.20	1	50.10	50.10	0	783	0.00%
2021/12/08	2.2	50.45	1	50.80	50.30	1.2	802	0.15%
2021/12/07	1	49.75	0	0.00	50.00	1	808	0.12%
2021/12/02	2	49.60	0	0.00	49.45	2	941	0.21%
2021/11/29	5	48.01	0	0.00	49.25	5	1,384	0.36%
2021/11/26	1	49.75	0	0.00	49.30	1	1,415	0.07%
2021/11/23	4	51.43	0	0.00	50.50	4	1,488	0.27%
2021/11/22	0	0.00	3	53.00	52.70	-3	1,536	-0.20%
2021/11/18	0	0.00	2	52.00	52.00	-2	1,594	-0.13%
2021/11/17	0	0.00	11.6	52.70	52.70	-11.6	1,597	-0.73%
2021/11/15	0	0.00	6	52.45	52.50	-6	1,588	-0.38%
2021/11/12	0	0.00	10	51.30	51.00	-10	1,577	-0.63%
2021/11/11	2	50.60	0	0.00	50.60	2	1,585	0.13%
2021/11/10	1	50.50	0	0.00	51.20	1	1,594	0.06%
2021/11/09	0	0.00	2	51.00	50.70	-2	1,605	-0.12%
2021/11/08	1	50.50	0	0.00	50.00	1	1,608	0.06%
2021/11/02	1	50.30	0	0.00	49.00	1	1,768	0.06%
2021/11/01	0	0.00	4	49.75	50.20	-4	1,807	-0.22%
2021/10/27	5	48.00	0	0.00	48.35	5	1,969	0.25%
2021/10/26	10	49.00	0	0.00	48.15	10	1,984	0.50%
2021/10/25	0	0.00	0.1	48.00	48.75	-0.1	2,018	0.00%
2021/10/22	5	47.15	0	0.00	47.30	5	2,041	0.24%
2021/10/21	0	0.00	1	48.30	46.70	-1	2,079	-0.05%
2021/10/19	0	0.00	2	48.05	48.00	-2	2,398	-0.08%
2021/10/18	2	47.30	1	47.65	47.45	1	2,513	0.04%
2021/10/15	1	48.15	1	48.15	48.15	0	2,530	0.00%
2021/10/14	5	45.29	0	0.00	45.50	5	2,548	0.20%
2021/10/13	2	45.20	5	45.15	45.20	-3	2,605	-0.12%
2021/10/06	1.3	46.07	0	0.00	45.75	1.3	2,669	0.05%
2021/10/04	2	46.00	0	0.00	45.90	2	2,696	0.07%
2021/10/01	7	48.23	2	48.50	48.00	5	2,723	0.18%
2021/09/30	10	50.00	0	0.00	50.00	10	2,810	0.36%
2021/09/29	12	49.84	0	0.00	49.75	12	2,881	0.42%
2021/09/27	3	51.27	0	0.00	50.80	3	2,918	0.10%
2021/09/24	1	51.20	5	51.40	51.20	-4	2,921	-0.14%
2021/09/23	0	0.00	1	50.50	51.20	-1	2,926	-0.03%
2021/09/22	17	49.82	1	49.60	49.65	16	2,927	0.55%
2021/09/17	1	50.50	1	50.70	51.20	0	2,914	0.00%
2021/09/16	6	51.05	0	0.00	50.50	6	2,913	0.21%
2021/09/15	5	50.48	5	50.10	50.90	0	2,911	0.00%
2021/09/14	5	51.20	0	0.00	51.20	5	2,905	0.17%
2021/09/13	2	51.00	10	51.00	51.20	-8	2,899	-0.28%
2021/09/09	1	51.80	0	0.00	51.60	1	2,884	0.03%
2021/09/08	19	51.67	10	52.35	50.90	9	2,858	0.31%
2021/09/07	7	53.43	0.4	54.50	54.20	6.6	2,807	0.24%
2021/09/06	7.4	55.91	11	54.75	55.30	-3.6	2,749	-0.13%
2021/09/03	6	56.85	32	56.75	57.50	-26	2,570	-1.01%
2021/09/01	2	56.00	23	56.16	56.40	-21	2,292	-0.92%
2021/08/31	0	0.00	11	55.75	55.60	-11	2,248	-0.49%
2021/08/30	15	55.77	1	55.50	55.60	14	2,223	0.63%
2021/08/26	14	54.35	1	54.40	54.50	13	2,144	0.61%
2021/08/25	0	0.00	25	53.52	54.90	-25	2,079	-1.20%
2021/08/24	0	0.00	10	50.00	49.95	-10	2,006	-0.50%
2021/08/23	1	50.00	0	0.00	50.20	1	2,001	0.05%
2021/08/18	1	48.10	0	0.00	50.40	1	1,972	0.05%
2021/08/17	1	48.80	0	0.00	48.30	1	1,963	0.05%
2021/08/16	3	50.00	0	0.00	50.90	3	1,946	0.15%
2021/08/13	2	51.00	0	0.00	51.10	2	1,936	0.10%
2021/08/12	1	53.40	0	0.00	53.70	1	1,918	0.05%
2021/08/11	0	0.00	1	55.10	52.70	-1	1,911	-0.05%
2021/08/10	6	54.07	0	0.00	54.10	6	1,895	0.32%
2021/08/09	2	55.40	6	57.07	55.30	-4	1,899	-0.21%
2021/08/06	7	57.71	36	57.22	57.30	-29	1,863	-1.56%
2021/08/05	6	56.47	1	56.30	57.10	5	1,769	0.28%
2021/08/04	18	56.83	20	56.27	57.00	-2	1,742	-0.11%
2021/08/03	7	53.10	1	53.80	53.80	6	1,617	0.37%
2021/08/02	0	0.00	4	51.00	50.70	-4	1,588	-0.25%
2021/07/30	1	50.50	0	0.00	50.50	1	1,588	0.06%
2021/07/29	5	49.80	5	49.85	50.10	0	1,579	0.00%
2021/07/28	1	49.00	0	0.00	50.10	1	1,547	0.06%
2021/07/27	1	52.60	1	52.40	52.30	0	1,538	0.00%
2021/07/26	15	55.99	0	0.00	55.00	15	1,507	0.99%
2021/07/23	6	58.37	7	57.39	56.00	-1	1,465	-0.07%
2021/07/22	2	56.05	125	57.79	57.80	-123	1,189	-10.35%	大賣/鉅額交易
2021/07/21	0	0.00	16	52.03	52.60	-16	1,085	-1.47%
2021/07/20	2	52.74	1	53.30	52.40	1	1,076	0.10%
2021/07/19	0	0.00	12	53.21	54.50	-12	1,054	-1.14%
2021/07/16	1	52.00	3	52.43	51.50	-2	1,015	-0.20%
2021/07/15	1	52.20	0	0.00	52.10	1	1,018	0.10%
2021/07/14	1	52.80	0	0.00	52.50	1	1,020	0.10%
2021/07/13	2	52.60	1	53.90	52.30	1	1,014	0.10%
2021/07/12	3	52.77	4	53.15	52.50	-1	984	-0.10%
2021/07/09	6	51.92	2	52.60	51.90	4	967	0.41%
2021/07/08	1	53.00	1	53.10	53.30	0	973	0.00%
2021/07/07	8	53.16	13	52.95	53.00	-5	944	-0.53%
2021/07/06	2	50.60	3	50.77	51.10	-1	852	-0.12%
2021/07/05	3	49.85	12	49.13	50.90	-9	794	-1.13%
2021/07/01	6	45.83	0	0.00	45.80	6	818	0.73%
2021/06/30	7	48.06	0	0.00	46.85	7	874	0.80%
2021/06/29	5	47.89	2	47.10	47.65	3	862	0.35%
2021/06/25	0	0.00	2	47.60	47.10	-2	863	-0.23%
2021/06/23	0	0.00	2	45.95	46.80	-2	852	-0.23%
2021/06/22	1	45.05	2	45.88	45.05	-1	853	-0.12%
2021/06/21	2	45.70	0	0.00	45.65	2	855	0.23%
2021/06/17	16	46.76	1	46.75	46.65	15	871	1.72%
2021/06/15	0	0.00	4	45.85	45.90	-4	891	-0.45%
2021/05/26	1	45.15	0	0.00	45.60	1	1,125	0.09%
2021/05/25	2	45.80	0	0.00	45.50	2	1,143	0.17%
2021/05/24	0	0.00	1	44.50	44.35	-1	1,161	-0.09%
2021/05/20	1	43.30	0	0.00	42.35	1	1,211	0.08%
2021/05/18	1	41.35	1	40.00	41.80	0	1,232	0.00%
2021/05/17	3	38.27	6	38.67	38.00	-3	1,242	-0.24%
2021/05/14	7	42.14	5	43.55	42.00	2	1,227	0.16%
2021/05/13	3	42.17	5	42.20	42.70	-2	1,232	-0.16%
2021/05/12	4	42.53	20	42.17	43.20	-16	1,241	-1.29%
2021/05/11	5	47.57	0	0.00	46.75	5	1,225	0.41%
2021/05/10	75	50.34	6	50.18	50.70	69	1,226	5.62%
2021/05/06	1	48.10	1	47.40	46.20	0	1,232	0.00%
2021/05/05	1	47.00	0	0.00	47.15	1	1,235	0.08%
2021/05/04	2	48.35	0	0.00	47.40	2	1,245	0.16%
2021/05/03	5	50.07	0	0.00	49.50	5	1,242	0.40%
2021/04/29	7	51.63	0	0.00	51.50	7	1,248	0.56%
2021/04/26	3	53.10	0	0.00	52.70	3	1,351	0.22%
2021/04/23	5	52.60	0	0.00	52.60	5	1,393	0.36%
2021/04/22	5	53.28	2	53.80	51.80	3	1,526	0.20%
2021/04/21	0	0.00	1	54.10	53.80	-1	1,539	-0.06%
2021/04/20	6	53.80	8	53.86	53.80	-2	1,597	-0.13%
2021/04/19	2	52.40	28	52.60	52.30	-26	1,602	-1.62%
2021/04/16	1	53.00	0	0.00	52.90	1	1,609	0.06%
2021/04/15	1	52.70	1	52.60	53.20	0	1,627	0.00%
2021/04/14	11	52.06	54	51.40	52.10	-43	1,642	-2.62%
2021/04/13	3	54.33	1	55.10	53.70	2	1,671	0.12%
2021/04/12	1	55.70	0	0.00	54.40	1	1,679	0.06%
2021/04/09	1	55.10	3	55.40	55.20	-2	1,694	-0.12%
2021/04/08	4	55.65	1	55.50	55.60	3	1,724	0.17%
2021/04/07	0	0.00	3	56.50	56.40	-3	1,721	-0.17%
2021/04/06	5	55.72	15	56.08	56.60	-10	1,708	-0.59%
2021/04/01	2	53.80	0	0.00	53.50	2	1,701	0.12%
2021/03/31	11	54.06	4	54.20	53.40	7	1,737	0.40%
2021/03/30	1	53.70	0	0.00	53.70	1	1,763	0.06%
2021/03/29	3	53.43	0	0.00	53.40	3	1,809	0.17%
2021/03/26	3	53.50	0	0.00	53.30	3	1,892	0.16%
2021/03/25	3	53.27	0	0.00	53.20	3	1,975	0.15%
2021/03/24	14	53.98	1	54.30	53.90	13	2,068	0.63%
2021/03/23	5	55.20	7	54.90	54.60	-2	2,331	-0.09%
2021/03/19	3	53.97	0	0.00	54.00	3	3,118	0.10%
2021/03/18	4	55.10	5	55.10	55.00	-1	3,268	-0.03%
2021/03/17	2	55.60	2	55.10	55.10	0	3,315	0.00%
2021/03/16	4	56.20	1	55.90	55.90	3	3,350	0.09%
2021/03/15	40	56.78	5	56.10	57.20	35	3,397	1.03%
2021/03/12	1	55.80	2	56.00	56.90	-1	3,378	-0.03%
2021/03/11	10	54.60	0	0.00	54.80	10	3,456	0.29%
2021/03/10	27	53.95	0	0.00	53.80	27	3,572	0.76%
2021/03/09	20	53.68	0	0.00	53.70	20	3,780	0.53%
2021/03/08	16	54.46	0	0.00	54.30	16	3,909	0.41%
2021/03/05	10	54.25	20	54.15	54.30	-10	3,986	-0.25%
2021/03/04	15	54.20	0	0.00	54.20	15	4,265	0.35%
2021/03/03	11	53.35	1	53.30	54.70	10	4,334	0.23%
2021/03/02	20	54.30	0	0.00	54.30	20	4,389	0.46%
2021/02/26	15	53.77	0	0.00	53.60	15	4,410	0.34%
2021/02/25	7	54.87	10	54.80	54.90	-3	4,456	-0.07%
2021/02/24	43	54.10	2.2	54.56	54.00	40.8	4,588	0.89%
2021/02/23	3	54.17	3	54.40	55.00	0	4,616	0.00%
2021/02/22	6	54.20	6	54.73	54.80	0	4,595	0.00%
2021/02/19	6	52.25	3	52.77	53.20	3	4,568	0.07%
2021/02/18	0	0.00	1	52.00	52.30	-1	4,565	-0.02%
2021/02/17	36	51.43	1	52.00	52.00	35	4,583	0.76%
2021/02/03	2	50.00	0	0.00	49.40	2	4,565	0.04%
2021/02/01	1	49.70	0	0.00	49.75	1	4,544	0.02%
2021/01/29	3	51.30	1	51.80	50.80	2	4,533	0.04%
2021/01/28	38	50.88	1	51.10	50.90	37	4,512	0.82%
2021/01/27	6	51.97	0	0.00	51.90	6	4,501	0.13%
2021/01/26	1	51.60	0	0.00	51.60	1	4,493	0.02%
2021/01/21	4	53.63	0	0.00	52.70	4	4,461	0.09%
2021/01/20	4	56.25	2	55.10	54.30	2	4,432	0.05%
2021/01/19	0	0.00	2	58.15	57.80	-2	4,394	-0.05%
2021/01/18	3	57.70	0	0.00	57.90	3	4,370	0.07%
2021/01/15	27	58.20	17	57.48	57.80	10	4,463	0.22%
2021/01/13	2	56.30	0	0.00	56.40	2	4,308	0.05%
2021/01/12	0	0.00	1	54.00	53.90	-1	4,236	-0.02%
2021/01/08	4	54.18	0	0.00	54.10	4	4,203	0.10%
2021/01/07	1	55.10	0	0.00	55.40	1	4,184	0.02%
2021/01/06	14	55.80	5	56.10	54.50	9	4,163	0.22%
2021/01/05	1	56.60	0	0.00	56.70	1	4,114	0.02%
2021/01/04	6	57.93	1	57.60	57.70	5	4,096	0.12%
2020/12/31	20	58.64	2	58.80	58.70	18	4,071	0.44%
2020/12/30	1	57.90	0	0.00	57.40	1	4,027	0.02%
2020/12/28	5	56.60	0	0.00	58.50	5	3,978	0.13%
2020/12/25	12	57.18	0	0.00	56.90	12	3,923	0.31%
2020/12/23	1	58.00	0	0.00	57.60	1	3,858	0.03%
2020/12/22	3	60.00	1	58.70	57.50	2	3,813	0.05%
2020/12/21	4	59.58	9	59.47	59.50	-5	3,742	-0.13%
2020/12/18	30	62.63	1	63.50	61.20	29	3,673	0.79%
2020/12/17	13	64.02	25	64.09	63.10	-12	3,594	-0.33%
2020/12/16	24	63.95	22	64.60	64.80	2	3,335	0.06%
2020/12/15	14	62.79	32	62.33	59.90	-18	2,909	-0.62%
2020/12/14	10	60.51	14	60.47	61.50	-4	2,534	-0.16%
2020/12/09	0	0.00	1	59.20	59.70	-1	2,313	-0.04%
2020/12/08	0	0.00	1	58.80	58.80	-1	2,267	-0.04%
2020/12/07	5	59.22	2	58.75	59.30	3	2,280	0.13%
2020/12/04	16	60.34	16	59.87	60.20	0	2,163	0.00%
2020/12/03	11	59.46	38	60.48	58.60	-27	2,050	-1.32%
2020/12/02	11	58.39	24	58.86	57.90	-13	1,842	-0.71%
2020/12/01	10	57.27	6	56.18	56.80	4	1,706	0.23%
2020/11/30	19	57.12	15	58.07	56.00	4	1,620	0.25%
2020/11/27	0	0.00	16	54.60	54.70	-16	1,340	-1.19%
2020/11/26	16	53.99	2.2	53.77	53.90	13.8	1,273	1.08%
2020/11/25	2	52.80	0	0.00	51.90	2	1,213	0.16%
2020/11/24	1.2	53.21	0	0.00	52.00	1.2	1,173	0.11%
2020/11/23	17	53.72	20	53.89	54.00	-3	1,121	-0.27%
2020/11/20	2	50.25	4	50.23	51.40	-2	973	-0.21%
2020/11/19	3	49.55	0	0.00	49.20	3	932	0.32%
2020/11/18	2	49.50	2	49.45	49.35	0	937	0.00%
2020/11/17	0	0.00	3	49.00	48.90	-3	943	-0.32%
2020/11/16	0	0.00	5	49.70	49.30	-5	961	-0.52%
2020/11/12	5	48.50	2	49.05	48.50	3	949	0.32%
2020/11/11	0	0.00	3	48.45	48.70	-3	949	-0.32%
2020/11/05	0	0.00	2	47.40	46.95	-2	967	-0.21%
2020/11/02	14	46.68	0	0.00	46.65	14	995	1.41%
2020/10/30	1	47.60	2	47.40	47.40	-1	1,010	-0.10%
2020/10/29	9	46.74	2	46.63	47.25	7	1,011	0.69%
2020/10/28	2	47.85	0	0.00	47.85	2	1,018	0.20%
2020/10/27	5	48.45	0	0.00	48.50	5	1,021	0.49%
2020/10/23	13	51.11	2	52.25	50.80	11	1,013	1.09%
2020/10/22	2	49.10	1	49.20	49.20	1	983	0.10%
2020/10/21	1	48.55	2	49.08	48.45	-1	1,064	-0.09%
2020/10/16	1	47.80	0	0.00	47.30	1	1,086	0.09%
2020/10/15	1	48.60	0	0.00	48.35	1	1,094	0.09%
2020/10/13	1	46.95	0	0.00	47.00	1	1,124	0.09%
2020/10/12	1	47.55	0	0.00	47.55	1	1,136	0.09%
2020/09/29	1	47.60	0	0.00	47.60	1	1,320	0.08%
2020/09/22	0	0.00	1	48.25	49.35	-1	1,517	-0.07%
2020/09/21	0	0.00	32	49.00	48.60	-32	1,523	-2.10%
2020/09/16	0	0.00	1	49.50	49.10	-1	1,749	-0.06%
2020/09/15	0	0.00	13	48.48	48.50	-13	1,758	-0.74%
2020/09/14	0	0.00	2	49.00	49.10	-2	1,772	-0.11%
2020/09/11	0	0.00	5	48.99	48.80	-5	1,783	-0.28%
2020/09/10	4	49.39	1	49.20	48.05	3	1,798	0.17%
2020/09/09	2	47.15	0	0.00	47.15	2	1,770	0.11%
2020/09/08	0	0.00	3	48.03	47.65	-3	1,806	-0.17%
2020/09/07	0	0.00	8	47.60	47.00	-8	1,833	-0.44%
2020/09/03	10	48.00	2	47.58	47.60	8	1,977	0.40%
2020/09/02	31	47.33	2	47.35	46.80	29	2,065	1.40%
2020/09/01	9	45.97	5	46.60	46.60	4	2,492	0.16%
2020/08/25	1	45.70	2	45.53	45.95	-1	2,779	-0.04%
2020/08/24	0	0.00	1	44.00	44.30	-1	2,782	-0.04%
2020/08/21	2	43.30	0	0.00	43.45	2	2,799	0.07%
2020/08/20	2	43.08	0	0.00	42.95	2	2,814	0.07%
2020/08/19	5	45.92	99	46.47	45.90	-94	2,901	-3.24%
2020/08/14	3	47.57	1	47.95	47.55	2	2,910	0.07%
2020/08/13	2	48.65	1	48.90	48.35	1	2,902	0.03%
2020/08/12	2	48.95	0	0.00	48.75	2	2,904	0.07%
2020/08/11	3	49.70	1	49.65	49.30	2	2,918	0.07%
2020/08/07	3	49.92	2	50.00	49.80	1	2,972	0.03%
2020/08/06	1	50.50	3	50.67	50.20	-2	3,006	-0.07%
2020/08/05	1	51.40	1	51.00	51.20	0	3,081	0.00%
2020/08/04	2	50.05	5	50.20	50.00	-3	3,095	-0.10%
2020/08/03	11	50.10	0	0.00	50.00	11	3,118	0.35%
2020/07/31	12	50.64	1	51.10	50.60	11	3,132	0.35%
2020/07/30	1	50.80	0	0.00	50.80	1	3,150	0.03%
2020/07/29	1	50.90	2	50.80	50.80	-1	3,163	-0.03%
2020/07/28	47	53.37	4	54.98	51.10	43	3,183	1.35%
2020/07/27	1	54.10	3	53.33	52.90	-2	3,151	-0.06%
2020/07/24	3	50.13	0	0.00	49.90	3	3,094	0.10%
2020/07/23	1	51.10	0	0.00	51.20	1	3,121	0.03%
2020/07/22	30	52.00	0	0.00	52.00	30	3,148	0.95%
2020/07/21	1	51.30	1	51.90	51.50	0	3,149	0.00%
2020/07/20	1	50.70	1	50.30	50.40	0	3,150	0.00%
2020/07/17	3	50.17	0	0.00	49.90	3	3,159	0.09%
2020/07/15	4	51.83	2	52.00	50.30	2	3,174	0.06%
2020/07/14	6	51.95	0	0.00	51.50	6	3,210	0.19%
2020/07/13	1	53.20	0	0.00	53.10	1	3,221	0.03%
2020/07/10	11	53.65	3	54.13	53.00	8	3,233	0.25%
2020/07/09	9	56.82	4	57.10	56.00	5	3,202	0.16%
2020/07/07	2	56.45	7	55.66	55.40	-5	3,169	-0.16%
2020/07/06	4	57.05	1	56.80	56.90	3	3,166	0.09%
2020/07/03	17	57.26	2	57.95	57.10	15	3,218	0.47%
2020/07/02	0	0.00	5	55.16	55.10	-5	3,162	-0.16%
2020/07/01	2	55.50	1	55.30	54.80	1	3,164	0.03%
2020/06/30	2	54.45	0	0.00	54.20	2	3,159	0.06%
2020/06/29	3	54.37	1	54.70	54.10	2	3,148	0.06%
2020/06/24	11	57.18	3	56.30	56.30	8	3,131	0.26%
2020/06/23	7	59.33	4	59.15	59.10	3	3,086	0.10%
2020/06/22	2	57.50	2	57.45	57.00	0	2,981	0.00%
2020/06/19	1	57.10	1	58.00	56.70	0	2,996	0.00%
2020/06/17	1	57.80	0	0.00	57.00	1	2,992	0.03%
2020/06/16	0	0.00	5	55.62	56.10	-5	2,994	-0.17%
2020/06/15	6	55.40	0	0.00	54.10	6	3,021	0.20%
2020/06/12	0	0.00	172	54.02	55.90	-172	3,023	-5.69%	大賣/鉅額交易
2020/06/11	23	56.86	3	57.97	55.40	20	3,025	0.66%
2020/06/10	6	58.38	5	58.78	57.90	1	2,997	0.03%
2020/06/09	1	58.90	5	59.00	58.20	-4	2,969	-0.13%
2020/06/08	17	58.56	16	59.47	59.80	1	2,920	0.03%
2020/06/05	9	57.01	16	56.13	57.60	-7	2,521	-0.28%
2020/06/04	1	52.90	1	52.60	52.40	0	2,367	0.00%
2020/06/03	1	52.30	3	51.90	51.70	-2	2,354	-0.08%
2020/06/02	1	51.80	6	51.90	51.70	-5	2,344	-0.21%
2020/06/01	0	0.00	3	51.33	51.30	-3	2,323	-0.13%
2020/05/29	1	51.20	2	51.30	50.90	-1	2,322	-0.04%
2020/05/28	15	50.77	1	51.60	50.60	14	2,327	0.60%
2020/05/27	21	50.64	1	51.10	50.50	20	2,330	0.86%
2020/05/26	41	51.61	5	51.92	51.10	36	2,334	1.54%
2020/05/22	1	48.35	4	48.06	48.00	-3	2,242	-0.13%
2020/05/21	1	48.70	4	49.10	49.40	-3	2,245	-0.13%
2020/05/19	7	46.96	0	0.00	47.05	7	2,292	0.31%
2020/05/18	1	46.10	120	46.52	46.10	-119	2,290	-5.20%	大賣/鉅額交易
2020/05/15	6	48.34	21	48.18	47.75	-15	2,276	-0.66%
2020/05/14	4	49.48	1	49.30	48.85	3	2,265	0.13%
2020/05/13	17	50.44	2	50.60	50.50	15	2,269	0.66%
2020/05/12	16	52.20	6	52.88	51.70	10	2,243	0.45%
2020/05/11	3	51.93	1	52.30	51.90	2	2,172	0.09%
2020/05/08	1	51.40	1	51.50	51.40	0	2,156	0.00%
2020/05/07	0	0.00	5	50.30	51.10	-5	2,139	-0.23%
2020/05/06	0	0.00	32	50.08	50.30	-32	2,131	-1.50%
2020/05/05	1	51.90	1	51.30	51.30	0	2,123	0.00%
2020/05/04	0	0.00	8	51.53	51.30	-8	2,119	-0.38%
2020/04/30	10	52.59	4	52.53	52.80	6	2,116	0.28%
2020/04/29	2	51.50	0	0.00	51.20	2	2,077	0.10%
2020/04/28	24	51.28	1	50.80	50.70	23	2,068	1.11%
2020/04/27	1	50.40	0	0.00	50.20	1	2,069	0.05%
2020/04/24	2	49.80	0	0.00	49.75	2	2,048	0.10%
2020/04/23	10	50.00	11	49.88	49.85	-1	2,047	-0.05%
2020/04/22	31	49.53	0	0.00	49.60	31	2,050	1.51%
2020/04/21	0	0.00	21	49.72	49.45	-21	2,040	-1.03%
2020/04/20	1	50.80	1	51.30	51.50	0	2,036	0.00%
2020/04/17	34	52.60	22	52.24	51.40	12	2,036	0.59%
2020/04/16	20	51.50	8	51.69	51.10	12	2,022	0.59%
2020/04/15	6	50.90	0	0.00	51.20	6	2,007	0.30%
2020/04/14	0	0.00	2	50.40	50.10	-2	1,994	-0.10%
2020/04/13	2	50.08	3	50.18	49.55	-1	2,025	-0.05%
2020/04/09	2	51.00	13	50.30	49.90	-11	2,099	-0.52%
2020/04/08	0	0.00	1	51.00	51.20	-1	2,097	-0.05%
2020/04/07	0	0.00	1	46.50	49.40	-1	2,058	-0.05%
2020/04/06	0	0.00	1	44.60	44.95	-1	2,126	-0.05%
2020/03/31	1	44.10	1	43.60	42.80	0	2,416	0.00%
2020/03/27	4	44.10	0	0.00	43.50	4	2,442	0.16%
2020/03/26	0	0.00	2	44.20	44.25	-2	2,420	-0.08%
2020/03/25	6	44.53	8	44.73	44.00	-2	2,408	-0.08%
2020/03/23	3	38.45	2	39.48	39.00	1	2,389	0.04%
2020/03/20	5	38.20	2	39.48	39.50	3	2,391	0.13%
2020/03/19	4	36.91	2	36.65	35.95	2	2,375	0.08%
2020/03/18	3	41.77	1	41.95	39.90	2	2,368	0.08%
2020/03/16	3	45.97	2	46.03	44.90	1	2,377	0.04%
2020/03/13	10	47.57	7	47.45	47.50	3	2,356	0.13%
2020/03/12	9	55.08	3	53.83	52.70	6	2,323	0.26%
2020/03/11	3	59.63	0	0.00	58.50	3	2,393	0.13%
2020/03/10	13	56.52	1	57.60	60.70	12	2,419	0.50%
2020/03/09	3	59.57	2	58.95	58.70	1	2,398	0.04%
2020/03/06	1	61.70	1	61.60	61.60	0	2,388	0.00%
2020/03/05	0	0.00	14	61.90	61.80	-14	2,427	-0.58%
2020/03/04	5	60.54	1	61.20	61.10	4	2,433	0.16%
2020/03/02	2	58.65	1	60.70	61.60	1	2,465	0.04%
2020/02/27	7	62.97	11	61.81	61.70	-4	2,476	-0.16%
2020/02/25	1	63.30	0	0.00	64.30	1	2,482	0.04%
2020/02/24	2	66.60	0	0.00	65.90	2	2,559	0.08%
2020/02/21	0	0.00	2	67.15	67.40	-2	2,580	-0.08%
2020/02/20	0	0.00	1	67.10	66.40	-1	2,559	-0.04%
2020/02/18	1	65.70	0	0.00	65.70	1	2,601	0.04%
2020/02/17	0	0.00	1	67.20	66.00	-1	2,628	-0.04%
2020/02/14	0	0.00	2	66.35	66.90	-2	2,640	-0.08%
2020/02/13	0	0.00	1	64.20	64.50	-1	2,641	-0.04%
2020/02/12	1	65.60	1	65.70	65.50	0	2,711	0.00%
2020/02/11	0	0.00	1	64.30	65.10	-1	2,734	-0.04%
2020/02/10	0	0.00	16	63.29	63.30	-16	2,776	-0.58%
2020/02/07	2	63.00	0	0.00	63.40	2	2,851	0.07%
2020/02/05	1	62.30	0	0.00	62.20	1	3,059	0.03%
2020/02/04	8	62.00	6	61.62	62.00	2	3,173	0.06%
2020/02/03	4	57.05	1	58.00	58.20	3	3,385	0.09%
2020/01/31	8	63.03	5	63.10	61.80	3	3,436	0.09%
2020/01/30	12	64.81	0	0.00	63.10	12	3,740	0.32%
2020/01/20	0	0.00	6	69.67	70.10	-6	3,859	-0.16%
2020/01/17	1	69.40	0	0.00	69.30	1	4,151	0.02%
2020/01/16	1	69.20	0	0.00	69.30	1	4,431	0.02%
2020/01/15	3	70.00	5	69.80	69.60	-2	4,518	-0.04%
2020/01/14	1	70.90	0	0.00	70.30	1	4,594	0.02%
2020/01/10	0	0.00	1	69.40	69.50	-1	4,937	-0.02%
2020/01/09	3	68.33	1	68.90	68.40	2	5,046	0.04%
2020/01/08	0	0.00	10	68.10	68.40	-10	5,294	-0.19%
2020/01/07	18	69.07	120	69.00	69.10	-102	5,315	-1.92%	大賣/鉅額交易
2020/01/06	7	70.60	0	0.00	70.30	7	5,349	0.13%
2020/01/03	15	73.27	1	74.30	72.50	14	5,348	0.26%
2020/01/02	1	75.00	1	74.80	74.90	0	5,346	0.00%
2019/12/31	7	74.47	1	75.20	74.00	6	5,355	0.11%
2019/12/30	22	76.98	2	77.10	76.10	20	5,396	0.37%
2019/12/27	14	76.68	33	76.20	77.00	-19	5,335	-0.36%
2019/12/26	23	72.65	0	0.00	72.30	23	5,086	0.45%
2019/12/25	7	73.20	3	73.17	72.80	4	5,141	0.08%
2019/12/24	0	0.00	2	71.70	71.90	-2	5,197	-0.04%
2019/12/23	3	71.43	0	0.00	71.00	3	5,276	0.06%
2019/12/20	1	71.70	0	0.00	71.60	1	5,496	0.02%
2019/12/19	21	72.04	1	72.10	71.80	20	5,933	0.34%
2019/12/17	11	72.51	22	72.72	72.20	-11	6,031	-0.18%
2019/12/16	8	72.45	0	0.00	72.50	8	6,227	0.13%
2019/12/13	2	71.80	4	72.60	71.10	-2	6,258	-0.03%
2019/12/12	23	73.02	6	73.58	72.80	17	6,298	0.27%
2019/12/11	1	71.80	2	71.65	71.80	-1	6,274	-0.02%
2019/12/10	2	71.80	6	71.83	71.60	-4	6,317	-0.06%
2019/12/09	34	71.84	1	71.80	71.80	33	6,460	0.51%
2019/12/06	5	72.54	2	72.85	72.40	3	6,469	0.05%
2019/12/05	0	0.00	1	70.40	70.60	-1	6,397	-0.02%
2019/12/04	1	68.40	1	68.40	68.10	0	6,418	0.00%
2019/12/03	0	0.00	65	67.82	67.70	-65	6,514	-1.00%
2019/12/02	6	67.85	61	67.40	67.30	-55	6,584	-0.84%
2019/11/28	7	69.83	6	70.00	69.60	1	6,712	0.01%
2019/11/27	1	71.00	3	70.73	70.90	-2	6,826	-0.03%
2019/11/26	2	71.40	0	0.00	70.80	2	7,106	0.03%
2019/11/25	10	70.15	1	70.30	70.10	9	7,236	0.12%
2019/11/22	1	70.80	1	70.60	70.20	0	7,326	0.00%
2019/11/21	10	69.89	1	70.90	71.90	9	7,439	0.12%
2019/11/20	1	72.70	0	0.00	72.50	1	7,592	0.01%
2019/11/13	8	74.50	1	74.50	74.00	7	8,517	0.08%
2019/11/12	2	74.70	1	74.00	74.80	1	8,588	0.01%
2019/11/11	40	75.34	1	72.90	72.60	39	8,682	0.45%
2019/11/08	5	76.58	0	0.00	76.50	5	8,931	0.06%
2019/11/07	22	76.63	0	0.00	76.40	22	8,969	0.25%
2019/11/06	67	77.53	3	77.20	77.10	64	9,052	0.71%
2019/11/05	1	79.80	1	80.30	79.10	0	9,255	0.00%
2019/11/04	9	79.34	3	79.73	79.80	6	9,438	0.06%
2019/11/01	1	76.70	2	78.25	79.70	-1	9,432	-0.01%
2019/10/31	7	79.51	6	80.83	76.80	1	9,533	0.01%
2019/10/30	11	80.28	22	80.19	79.90	-11	9,485	-0.12%
2019/10/29	20	80.34	9	80.57	79.60	11	9,609	0.11%
2019/10/28	4	76.75	15	79.02	79.00	-11	9,407	-0.12%
2019/10/25	40	77.67	14	77.74	77.00	26	9,529	0.27%
2019/10/24	16	74.94	25	76.64	77.50	-9	9,358	-0.10%
2019/10/23	4	73.98	10	75.20	73.80	-6	9,238	-0.06%
2019/10/22	0	0.00	6	75.58	75.50	-6	9,383	-0.06%
2019/10/21	2	74.80	8	74.36	74.60	-6	9,771	-0.06%
2019/10/18	21	76.45	7	76.59	74.80	14	10,107	0.14%
2019/10/17	2	73.00	6	74.10	74.40	-4	10,158	-0.04%
2019/10/16	13	73.06	29	73.79	72.70	-16	10,075	-0.16%
2019/10/15	12	70.26	1	70.00	70.00	11	9,877	0.11%
2019/10/14	0	0.00	5	70.44	70.60	-5	9,909	-0.05%
2019/10/09	12	67.08	0	0.00	67.60	12	9,904	0.12%
2019/10/08	8	68.41	3	68.57	68.10	5	9,994	0.05%
2019/10/07	11	70.36	6	70.32	69.90	5	10,015	0.05%
2019/10/04	4	69.38	0	0.00	69.90	4	10,151	0.04%
2019/10/03	15	71.13	0	0.00	71.00	15	10,088	0.15%
2019/10/02	0	0.00	1	72.10	72.30	-1	10,095	-0.01%
2019/10/01	0	0.00	4	71.08	71.00	-4	10,106	-0.04%
2019/09/27	14	71.46	2	71.30	71.00	12	10,063	0.12%
2019/09/26	3	74.33	3	73.40	73.20	0	10,023	0.00%
2019/09/25	7	75.57	2	75.05	74.00	5	10,053	0.05%
2019/09/24	34	76.12	25	75.37	74.90	9	9,844	0.09%
2019/09/23	21	71.36	7	72.13	72.20	14	9,398	0.15%
2019/09/20	45	72.12	8	71.45	71.30	37	9,349	0.40%
2019/09/19	60	72.55	40	72.36	73.30	20	9,247	0.22%
2019/09/18	32	69.72	3.1	69.86	69.70	28.9	9,032	0.32%
2019/09/17	4	72.13	0	0.00	69.80	4	8,971	0.04%
2019/09/16	15	69.73	1	69.80	70.50	14	8,884	0.16%
2019/09/11	18	72.03	0	0.00	71.20	18	8,778	0.21%
2019/09/10	0	0.00	5	73.60	73.50	-5	8,614	-0.06%
2019/09/09	2	73.40	1	73.50	73.00	1	8,583	0.01%
2019/09/06	0	0.00	4	74.55	73.50	-4	8,543	-0.05%
2019/09/05	5	75.56	2	75.55	75.10	3	8,466	0.04%
2019/09/04	9	74.52	5	74.28	74.60	4	8,348	0.05%
2019/09/03	7	73.40	5	73.50	72.00	2	8,257	0.02%
2019/09/02	0.1	73.50	1	72.70	73.50	-0.9	8,149	-0.01%
2019/08/30	4	72.05	10	71.56	72.00	-6	8,076	-0.07%
2019/08/29	25	73.58	6	72.60	71.50	19	7,927	0.24%
2019/08/28	80	80.18	0	0.00	78.30	80	7,624	1.05%
2019/08/27	3	78.47	0	0.00	77.00	3	7,463	0.04%
2019/08/26	3	78.57	1	80.50	77.30	2	7,357	0.03%
2019/08/23	2	82.55	53	82.33	81.80	-51	7,213	-0.71%
2019/08/22	71	88.85	0	0.00	86.20	71	6,960	1.02%
2019/08/21	50	87.39	1	88.20	88.20	49	6,745	0.73%
2019/08/20	1	87.10	121	84.99	84.10	-120	6,588	-1.82%	大賣/鉅額交易
2019/08/19	3	86.40	0	0.00	85.20	3	6,426	0.05%
2019/08/16	26	84.16	19	84.49	86.10	7	6,243	0.11%
2019/08/15	14	78.16	3	79.00	79.90	11	5,885	0.19%
2019/08/14	1	78.50	1	80.10	78.50	0	5,793	0.00%
2019/08/13	34	78.70	14	78.47	77.30	20	5,674	0.35%
2019/08/12	1	74.70	2	74.50	74.50	-1	5,351	-0.02%
2019/08/08	5	73.46	4	74.23	73.30	1	5,274	0.02%
2019/08/07	34	75.12	14	74.16	72.40	20	5,144	0.39%
2019/08/06	83	70.63	31	72.07	74.90	52	4,874	1.07%
2019/08/05	4	69.65	5	70.88	68.50	-1	4,619	-0.02%
2019/08/02	3	72.03	3	73.03	72.10	0	4,533	0.00%
2019/08/01	2	70.75	6	71.32	72.40	-4	4,323	-0.09%
2019/07/31	3	69.30	18	70.73	70.90	-15	4,137	-0.36%
2019/07/30	7	67.37	1	67.20	67.70	6	3,926	0.15%
2019/07/29	21	70.89	12	70.72	69.10	9	3,808	0.24%
2019/07/26	6	67.47	11	67.23	68.40	-5	3,531	-0.14%
2019/07/25	14	68.05	1	67.40	67.60	13	3,402	0.38%
2019/07/24	11	68.49	8	68.59	69.20	3	3,243	0.09%
2019/07/23	24	67.49	25	66.94	66.00	-1	3,024	-0.03%
2019/07/22	14	64.88	42	65.34	66.10	-28	2,567	-1.09%
2019/07/19	16	59.88	122	58.78	60.10	-106	2,195	-4.83%	大賣/鉅額交易
2019/07/18	4	55.18	28	55.40	54.70	-24	1,881	-1.28%
2019/07/17	10	54.80	1	53.70	54.30	9	1,849	0.49%
2019/07/16	6	53.67	0	0.00	54.80	6	1,813	0.33%
2019/07/15	6	55.48	17.2	56.42	54.80	-11.2	1,817	-0.62%
2019/07/12	23	55.27	150	55.92	55.40	-127	1,796	-7.07%	大賣/鉅額交易
2019/07/11	1	54.30	22	54.91	54.50	-21	1,864	-1.13%
2019/07/10	18	53.17	27	53.99	54.50	-9	1,785	-0.50%
2019/07/08	3	51.00	3	50.10	50.10	0	1,596	0.00%
2019/07/05	1	48.85	17	50.56	50.60	-16	1,593	-1.00%
2019/07/04	0	0.00	16	49.32	49.25	-16	1,578	-1.01%
2019/07/03	2	49.20	11	49.12	48.75	-9	1,639	-0.55%
2019/07/02	1	47.65	2	48.80	48.55	-1	1,597	-0.06%
2019/07/01	0	0.00	5	45.24	45.30	-5	1,475	-0.34%
2019/06/27	2	42.85	0	0.00	42.50	2	1,464	0.14%
2019/06/20	0	0.00	1	43.45	43.85	-1	1,521	-0.07%
2019/06/17	1	43.05	0	0.00	43.00	1	1,540	0.06%
2019/06/13	0	0.00	2	44.40	44.75	-2	1,555	-0.13%
2019/06/12	5	44.45	0	0.00	44.35	5	1,598	0.31%
2019/06/10	5	44.50	1	44.55	44.55	4	1,722	0.23%
2019/06/06	0	0.00	7	43.59	43.60	-7	1,738	-0.40%
2019/06/05	6	43.37	0	0.00	43.15	6	1,747	0.34%
2019/06/04	12	42.90	20	43.00	43.20	-8	1,778	-0.45%
2019/06/03	7	42.23	2	42.45	42.80	5	1,806	0.28%
2019/05/27	5	42.50	10	43.00	42.65	-5	2,075	-0.24%
2019/05/24	9	41.71	0	0.00	42.25	9	2,226	0.40%
2019/05/23	5	41.50	0	0.00	41.30	5	2,249	0.22%
2019/05/22	1	42.10	0	0.00	42.45	1	2,297	0.04%
2019/05/21	3	41.85	0	0.00	41.80	3	2,413	0.12%
2019/05/20	50	41.18	23	41.33	40.55	27	2,458	1.10%
2019/05/17	26	42.27	1	41.75	41.80	25	2,500	1.00%
2019/05/16	10	43.68	0	0.00	43.20	10	2,538	0.39%
2019/05/15	5	43.85	0	0.00	43.80	5	2,568	0.19%
2019/05/14	11	43.36	2	41.70	44.00	9	2,646	0.34%
2019/05/13	25	42.26	6	43.28	42.40	19	2,868	0.66%
2019/05/10	56	44.47	31	44.29	44.30	25	2,908	0.86%
2019/05/09	56	46.06	1	47.60	45.90	55	2,883	1.91%
2019/05/08	1	47.10	0	0.00	47.65	1	2,857	0.04%
2019/05/07	1	48.10	0	0.00	47.55	1	2,850	0.04%
2019/05/06	4	47.84	1	47.95	47.10	3	2,862	0.10%
2019/05/03	0	0.00	1	48.60	48.65	-1	2,853	-0.04%
2019/05/02	9	47.74	1	48.00	48.00	8	2,845	0.28%
2019/04/29	5	47.05	0	0.00	46.80	5	2,843	0.18%
2019/04/26	3	48.65	1	48.85	48.60	2	2,817	0.07%
2019/04/24	7	50.54	5	52.00	50.20	2	2,786	0.07%
2019/04/23	1	50.50	1	50.00	50.00	0	2,715	0.00%
2019/04/22	0	0.00	3	50.50	49.90	-3	2,685	-0.11%
2019/04/19	0	0.00	5	50.60	50.50	-5	2,647	-0.19%
2019/04/18	0	0.00	1	49.10	48.80	-1	2,572	-0.04%
2019/04/17	2	50.63	57	50.81	49.30	-55	2,512	-2.19%
2019/04/16	0	0.00	1	48.20	48.05	-1	2,303	-0.04%
2019/04/12	0	0.00	2	47.95	47.85	-2	2,273	-0.09%
2019/04/11	0	0.00	4	48.90	47.90	-4	2,260	-0.18%
2019/04/10	3	48.60	6	48.07	48.25	-3	2,213	-0.14%
2019/04/09	4	47.65	3	47.97	47.65	1	2,178	0.05%
2019/04/08	1	46.30	3	46.75	46.30	-2	2,094	-0.10%
2019/04/01	0	0.00	6	45.36	45.50	-6	2,082	-0.29%
2019/03/28	2	44.80	0	0.00	44.75	2	2,080	0.10%
2019/03/27	2	45.70	0	0.00	45.50	2	2,077	0.10%
2019/03/26	2	44.00	0	0.00	44.10	2	2,066	0.10%
2019/03/25	13	44.21	7	44.10	43.75	6	2,067	0.29%
2019/03/22	5	46.11	0	0.00	45.65	5	2,050	0.24%
2019/03/18	7	46.56	1	46.65	46.30	6	2,078	0.29%
2019/03/15	6	45.83	21	45.99	46.90	-15	2,069	-0.72%
2019/03/14	7	47.56	8	47.96	46.75	-1	2,027	-0.05%
2019/03/13	2	48.63	18	48.61	48.90	-16	1,978	-0.81%
2019/03/12	0	0.00	2	47.48	47.35	-2	1,924	-0.10%
2019/03/11	11	47.26	0	0.00	47.15	11	1,912	0.58%
2019/03/08	0	0.00	20	46.78	46.95	-20	1,926	-1.04%
2019/03/07	0	0.00	14	45.99	46.00	-14	1,931	-0.72%
2019/03/06	0	0.00	24	47.29	47.00	-24	1,917	-1.25%
2019/03/05	26	45.94	15	46.50	45.80	11	1,911	0.58%
2019/03/04	2	46.40	3	46.30	46.35	-1	1,912	-0.05%
2019/02/27	3	47.48	1	46.55	47.00	2	1,870	0.11%
2019/02/26	34	48.90	45	49.74	48.25	-11	1,813	-0.61%
2019/02/25	38	47.85	156	47.68	48.00	-118	1,709	-6.90%	大賣/鉅額交易
2019/02/22	3	45.65	9	46.05	45.55	-6	1,555	-0.39%
2019/02/21	7	46.09	3	45.95	46.00	4	1,528	0.26%
2019/02/20	9	45.69	6	45.79	46.00	3	1,474	0.20%
2019/02/19	0	0.00	5	44.65	45.00	-5	1,351	-0.37%
2019/02/18	10	44.72	98	44.03	43.70	-88	1,294	-6.80%
2019/02/15	26	43.88	28	44.86	44.80	-2	1,229	-0.16%
2019/02/14	5	44.65	4	44.61	44.70	1	1,174	0.09%
2019/02/13	6	43.49	15	44.77	44.95	-9	1,136	-0.79%
2019/02/12	18	44.04	56	44.66	43.75	-38	1,045	-3.63%
2019/02/11	3	39.90	3	41.87	41.90	0	798	0.00%
2019/01/30	5	38.00	0	0.00	38.10	5	721	0.69%
2019/01/28	0	0.00	10	37.60	37.00	-10	697	-1.43%
2019/01/25	1	37.20	0	0.00	37.20	1	696	0.14%
2019/01/21	2	38.15	0	0.00	37.10	2	664	0.30%
2019/01/17	0	0.00	1	37.45	36.80	-1	652	-0.15%
2019/01/14	1	37.40	0	0.00	37.90	1	636	0.16%
2019/01/10	3	36.77	0	0.00	36.70	3	627	0.48%
2019/01/08	0	0.00	1	37.25	37.05	-1	622	-0.16%
2019/01/07	1	37.60	0	0.00	37.35	1	622	0.16%
2019/01/04	1	36.70	0	0.00	36.80	1	624	0.16%
2018/12/28	0	0.00	4	39.21	39.00	-4	601	-0.66%
2018/12/20	0	0.00	1	36.80	36.20	-1	541	-0.18%
2018/12/18	10	37.50	0	0.00	36.70	10	536	1.86%
2018/12/17	6	38.76	1	38.55	38.50	5	527	0.95%
2018/12/14	0	0.00	10	39.77	40.00	-10	521	-1.92%
2018/12/13	2	38.70	2	38.50	38.35	0	485	0.00%
2018/12/12	1	38.85	10	38.70	38.95	-9	477	-1.88%
2018/12/07	0	0.00	5	36.00	36.75	-5	457	-1.09%
2018/12/06	2	37.95	0	0.00	35.05	2	455	0.44%
2018/12/05	2	37.70	3	38.00	37.50	-1	442	-0.23%
2018/12/04	15	38.70	1	39.30	38.50	14	446	3.14%
2018/12/03	2	39.20	0	0.00	38.95	2	442	0.45%
2018/11/30	2	38.95	0	0.00	38.95	2	415	0.48%
2018/11/28	8	36.80	0	0.00	36.05	8	356	2.24%
2018/11/27	0	0.00	1	32.50	34.80	-1	321	-0.31%
2018/11/23	0	0.00	2	31.15	31.75	-2	310	-0.64%
2018/11/22	3	32.75	3	31.70	31.40	0	312	0.00%
2018/11/15	0	0.00	5	29.00	29.20	-5	319	-1.57%
2018/11/14	3	29.23	0	0.00	29.35	3	323	0.93%
2018/10/26	5	27.40	0	0.00	27.50	5	582	0.86%
2018/10/15	0	0.00	1	28.95	28.70	-1	1,359	-0.07%
2018/10/12	6	27.83	0	0.00	29.00	6	1,448	0.41%
2018/10/11	10	27.50	0	0.00	27.30	10	1,498	0.67%
2018/10/09	10	30.25	0	0.00	30.25	10	1,535	0.65%
2018/10/05	0	0.00	5	32.00	30.65	-5	1,679	-0.30%
2018/10/01	5	32.50	0	0.00	32.50	5	2,208	0.23%
2018/09/27	1	33.00	0	0.00	32.80	1	2,216	0.05%
2018/09/20	1	32.45	0	0.00	32.45	1	2,226	0.04%
2018/09/12	12	35.24	1	34.85	35.05	11	2,245	0.49%
2018/09/11	29	35.39	0	0.00	35.75	29	2,251	1.29%
2018/09/10	12	35.15	0	0.00	35.05	12	2,258	0.53%
2018/08/24	4	38.63	0	0.00	38.70	4	2,324	0.17%
2018/08/23	5	39.24	0	0.00	39.00	5	2,321	0.22%
2018/08/16	0	0.00	5	41.10	41.00	-5	2,296	-0.22%
2018/08/15	6	41.50	0	0.00	41.50	6	2,285	0.26%
2018/08/13	1	42.00	15	41.00	41.90	-14	2,266	-0.62%
2018/08/09	0	0.00	3	43.70	44.50	-3	2,221	-0.14%
2018/08/08	2	45.65	2	46.70	45.30	0	2,197	0.00%
2018/08/06	2	46.75	1	46.80	46.80	1	2,140	0.05%
2018/08/03	0	0.00	5	47.51	47.10	-5	2,126	-0.24%
2018/08/02	3	47.40	2	47.45	47.45	1	2,101	0.05%
2018/08/01	37	50.82	48	50.97	48.90	-11	2,055	-0.54%
2018/07/31	3	48.12	22	49.15	49.95	-19	1,935	-0.98%
2018/07/30	4	47.63	2	47.20	47.20	2	1,840	0.11%
2018/07/27	17	49.31	10	49.37	49.40	7	1,791	0.39%
2018/07/26	2	44.55	8	46.21	47.70	-6	1,646	-0.36%
2018/07/25	6	45.70	1	45.00	45.00	5	1,565	0.32%
2018/07/24	1	45.00	3	46.50	46.50	-2	1,539	-0.13%
2018/07/23	3	46.13	0	0.00	46.00	3	1,504	0.20%
2018/07/20	4	48.96	11	48.58	49.75	-7	1,436	-0.49%
2018/07/19	2	42.93	8	44.24	45.95	-6	1,284	-0.47%
2018/07/18	1	44.00	4	43.09	41.80	-3	1,202	-0.25%
2018/07/17	4	44.66	1	45.15	43.55	3	1,153	0.26%
2018/07/16	6	45.08	9.1	45.53	44.50	-3.1	1,106	-0.28%
2018/07/13	4	45.51	3	46.10	47.00	1	1,049	0.10%
2018/07/12	5	47.18	5	46.39	45.50	0	954	0.00%
2018/07/11	4	47.44	27	48.52	50.00	-23	832	-2.76%
2018/07/10	3	37.67	21	40.98	41.70	-18	598	-3.01%

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

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

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

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

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

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

昇陽半導體相關文章

昇陽半導體相關影音

昇陽半導體

券商分點績效/獲利分析

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

昇陽半導體

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析