昇陽半導體 (8028)-元大-永春券商分點個股進出

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
53.0
漲跌
▲0.5
漲幅
+0.95%
成交量
1,071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－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/04/25	0	0.00	1	53.10	53.00	-1	1,749	-0.06%
2024/04/24	4	52.15	3	52.43	52.50	1	1,736	0.06%
2024/04/23	2	51.40	2	51.75	51.50	0	1,733	0.00%
2024/04/19	1	52.70	1	51.30	52.00	0	1,708	0.00%
2024/04/18	3	53.67	4	53.88	53.60	-1	1,668	-0.06%
2024/04/17	3	52.40	9	52.71	54.70	-6	1,607	-0.37%
2024/04/16	1	50.70	1	51.80	50.60	0	1,543	0.00%
2024/04/15	1	52.50	1	53.00	52.40	0	1,507	0.00%
2024/04/12	4	52.95	1	53.50	53.20	3	1,494	0.20%
2024/04/11	0	0.00	3	53.13	52.90	-3	1,468	-0.20%
2024/04/10	2	53.05	3	53.40	53.20	-1	1,453	-0.07%
2024/04/09	1	52.20	1	52.70	52.50	0	1,404	0.00%
2024/04/08	4	52.48	1	52.30	52.50	3	1,390	0.22%
2024/04/03	3	52.87	4	53.13	53.10	-1	1,373	-0.07%
2024/04/02	5	53.72	7	53.57	53.20	-2	1,343	-0.15%
2024/04/01	2	51.80	0	0.00	51.80	2	1,243	0.16%
2024/03/29	1	51.20	0	0.00	51.10	1	1,263	0.08%
2024/03/28	1	51.60	0.1	52.00	51.50	0.9	1,258	0.07%
2024/03/27	0	0.00	1	51.90	51.90	-1	1,258	-0.08%
2024/03/26	1	52.90	0	0.00	51.90	1	1,255	0.08%
2024/03/25	2.1	53.35	2	53.80	53.00	0.1	1,245	0.01%
2024/03/22	1	52.60	1	52.40	52.50	0	1,215	0.00%
2024/03/21	1	52.70	1	52.80	53.00	0	1,217	0.00%
2024/03/20	0	0.00	1	53.50	52.70	-1	1,226	-0.08%
2024/03/19	3	52.23	1	52.20	52.50	2	1,208	0.17%
2024/03/18	1	52.00	0	0.00	52.20	1	1,202	0.08%
2024/03/15	0	0.00	3	51.00	50.90	-3	1,204	-0.25%
2024/03/14	1	50.80	1	51.20	51.00	0	1,209	0.00%
2024/03/08	1	52.20	3	52.67	51.60	-2	1,251	-0.16%
2024/03/07	4	53.15	3	52.20	51.70	1	1,225	0.08%
2024/03/05	2	52.70	1	52.70	52.60	1	1,203	0.08%
2024/03/04	4	53.93	0	0.00	53.20	4	1,222	0.33%
2024/03/01	0	0.00	3	52.73	53.10	-3	1,213	-0.25%
2024/02/29	4	52.40	0	0.00	52.10	4	1,194	0.33%
2024/02/26	4	53.78	7	54.34	54.80	-3	1,124	-0.27%
2024/02/22	1	51.90	2	52.80	52.60	-1	1,002	-0.10%
2024/02/21	2	52.00	0	0.00	51.80	2	985	0.20%
2024/02/20	0.3	52.13	0	0.00	51.80	0.3	983	0.03%
2024/02/19	1	52.70	1	52.80	52.90	0	970	0.00%
2024/02/01	0.6	51.30	0	0.00	50.90	0.6	901	0.07%
2024/01/29	0	0.00	2	51.40	51.50	-2	904	-0.22%
2024/01/26	0	0.00	1	51.20	51.10	-1	902	-0.11%
2024/01/22	31	51.35	28	50.91	51.40	3	892	0.34%
2024/01/17	0	0.00	0.9	49.80	49.35	-0.9	863	-0.10%
2024/01/05	1	50.80	1	51.20	50.80	0	899	0.00%
2024/01/03	0	0.00	9	51.00	51.10	-9	900	-1.00%
2023/12/29	1	52.10	1	52.10	52.10	0	896	0.00%
2023/12/27	1	52.50	0	0.00	52.20	1	911	0.11%
2023/12/25	0	0.00	2	52.50	52.50	-2	882	-0.23%
2023/12/21	1	52.30	0	0.00	52.30	1	889	0.11%
2023/12/20	1	52.10	0	0.00	51.80	1	897	0.11%
2023/12/18	1	52.40	0	0.00	52.10	1	912	0.11%
2023/12/15	0	0.00	2	52.20	52.10	-2	917	-0.22%
2023/12/14	1	51.40	2	51.60	51.50	-1	902	-0.11%
2023/12/13	1	50.70	0	0.00	50.70	1	904	0.11%
2023/12/11	0	50.90	0	0.00	50.50	0	910	0.00%
2023/12/08	1	50.80	0	0.00	50.60	1	908	0.11%
2023/12/07	1	51.10	2	50.70	50.70	-1	893	-0.11%
2023/12/06	1	51.90	0	0.00	51.70	1	877	0.11%
2023/12/05	0	0.00	1	52.40	52.40	-1	870	-0.11%
2023/12/04	0	52.80	0	0.00	52.30	0	850	0.00%
2023/12/01	1	52.80	0	0.00	52.60	1	876	0.11%
2023/11/30	0.1	53.45	0	0.00	53.30	0.1	871	0.01%
2023/11/29	0	53.00	1	52.90	53.00	-1	845	-0.11%
2023/11/28	22	51.99	1	52.50	51.70	21	820	2.56%
2023/11/27	1	52.10	0	0.00	51.80	1	789	0.13%
2023/11/24	1	52.60	1	52.80	52.40	0	791	0.00%
2023/11/22	1	52.40	1	52.90	53.00	0	785	0.00%
2023/11/21	4	53.10	4.3	53.07	53.10	-0.3	777	-0.04%
2023/11/20	2	51.55	1	51.80	51.70	1	758	0.13%
2023/11/17	4	51.90	0	0.00	51.80	4	753	0.53%
2023/11/13	0	0.00	1	51.10	51.10	-1	761	-0.13%
2023/11/09	0	0.00	1	51.00	51.10	-1	772	-0.13%
2023/11/08	1	50.60	0	0.00	50.60	1	791	0.13%
2023/11/02	0	0.00	1	50.50	50.40	-1	868	-0.12%
2023/11/01	1	49.20	0	0.00	49.05	1	906	0.11%
2023/10/31	0	0.00	19	48.85	48.80	-19	963	-1.97%
2023/10/24	0	0.00	0.2	50.20	50.40	-0.2	1,300	-0.02%
2023/10/20	1	49.45	1	49.70	49.70	0	1,431	0.00%
2023/10/19	1	50.70	0	0.00	50.90	1	1,460	0.07%
2023/10/12	0	52.50	0	0.00	52.70	0	1,692	0.00%
2023/10/11	3	52.30	0	0.00	52.20	3	1,869	0.16%
2023/10/05	0	0.00	3	51.70	51.70	-3	2,078	-0.14%
2023/10/04	1	50.80	1	51.00	51.20	0	2,150	0.00%
2023/10/03	2	52.50	2	52.35	52.10	0	2,184	0.00%
2023/10/02	10	52.70	2	52.50	52.80	8	2,207	0.36%
2023/09/27	0	0.00	5	52.20	52.10	-5	2,243	-0.22%
2023/09/26	1	53.40	0	0.00	53.00	1	2,281	0.04%
2023/09/22	1	52.10	2	52.55	52.80	-1	2,280	-0.04%
2023/09/21	2	52.45	4	52.45	52.60	-2	2,284	-0.09%
2023/09/20	1	55.00	0	0.00	54.20	1	2,263	0.04%
2023/09/18	0	0.00	11.2	55.51	55.60	-11.2	2,284	-0.49%
2023/09/15	1	56.40	0.2	56.50	56.40	0.9	2,278	0.04%
2023/09/14	2	56.15	1	56.20	56.50	1	2,294	0.04%
2023/09/08	4	54.50	2	54.50	54.50	2	2,633	0.08%
2023/09/07	1	55.40	1	55.50	55.20	0	2,834	0.00%
2023/09/06	0.3	55.10	0	0.00	55.20	0.3	2,851	0.01%
2023/08/31	1	56.90	1	56.40	56.30	0	3,111	0.00%
2023/08/29	1	55.50	0	0.00	55.80	1	3,139	0.03%
2023/08/22	1	56.00	0	0.00	55.50	1	3,232	0.03%
2023/08/18	0	0.00	6	55.32	55.40	-6	3,236	-0.19%
2023/08/16	1	54.70	1	55.20	55.40	0	3,232	0.00%
2023/08/15	2	55.25	1	55.00	55.10	1	3,228	0.03%
2023/08/14	5	55.14	0	0.00	54.30	5	3,226	0.15%
2023/08/10	8	56.24	0	0.00	56.10	8	3,214	0.25%
2023/08/09	18	57.47	10	57.10	57.10	8	3,175	0.25%
2023/08/08	1	57.30	0	0.00	57.40	1	3,159	0.03%
2023/08/07	1	57.30	1	58.10	58.10	0	3,147	0.00%
2023/08/04	1	58.90	0	0.00	58.30	1	3,099	0.03%
2023/08/02	1	59.80	0	0.00	59.80	1	3,046	0.03%
2023/08/01	0	0.00	10	60.73	60.70	-10	3,018	-0.33%
2023/07/31	7	61.79	1	62.40	61.00	6	2,987	0.20%
2023/07/28	5	62.78	2	62.75	62.50	3	2,941	0.10%
2023/07/27	1	62.80	1	63.40	63.50	0	2,880	0.00%
2023/07/26	8	62.39	4	62.90	62.50	4	2,717	0.15%
2023/07/25	1	60.10	3	60.93	61.60	-2	2,619	-0.08%
2023/07/24	4	60.00	0	0.00	59.60	4	2,601	0.15%
2023/07/21	2	61.05	9	61.19	61.70	-7	2,578	-0.27%
2023/07/20	11	62.22	7	62.17	62.40	4	2,575	0.16%
2023/07/19	0	0.00	6	61.55	61.50	-6	2,567	-0.23%
2023/07/18	4	61.60	3	61.87	61.10	1	2,588	0.04%
2023/07/17	5	63.66	4	63.60	63.70	1	2,528	0.04%
2023/07/14	3	63.63	21	63.85	64.60	-18	2,461	-0.73%
2023/07/13	15.1	63.31	20	62.43	61.50	-4.9	2,316	-0.21%
2023/07/12	30	62.70	2	62.75	62.30	28	2,218	1.26%
2023/07/11	4.1	62.49	6	61.90	62.30	-2	2,204	-0.09%
2023/07/10	4.5	61.98	1	62.10	60.70	3.5	2,166	0.16%
2023/07/07	0	0.00	3	61.20	61.00	-3	2,183	-0.14%
2023/07/05	6	61.02	6	61.10	60.60	0	2,375	0.00%
2023/07/04	3	62.03	4	62.25	62.10	-1	2,629	-0.04%
2023/07/03	3	61.17	0	0.00	61.40	3	2,750	0.11%
2023/06/30	1	60.10	0	0.00	60.10	1	2,905	0.03%
2023/06/29	2	60.35	0	0.00	59.80	2	2,972	0.07%
2023/06/28	2	60.10	1	59.90	60.00	1	2,986	0.03%
2023/06/26	0	0.00	1	60.20	60.30	-1	3,026	-0.03%
2023/06/19	2	61.85	0	0.00	61.80	2	3,077	0.06%
2023/06/16	1	62.60	1.1	62.51	62.70	-0.1	3,065	0.00%
2023/06/15	4	64.13	13	64.54	63.60	-9	3,029	-0.30%
2023/06/14	12	62.68	12.2	62.94	62.60	-0.2	2,849	-0.01%
2023/06/13	17	62.46	16.2	63.34	63.10	0.8	2,779	0.03%
2023/06/12	1	60.40	0	0.00	60.20	1	2,573	0.04%
2023/06/09	0	0.00	1	61.20	61.40	-1	2,556	-0.04%
2023/06/08	0	0.00	5	60.72	59.90	-5	2,505	-0.20%
2023/06/07	3	61.40	7.2	61.74	61.70	-4.2	2,473	-0.17%
2023/06/06	5	61.82	23	62.67	61.30	-18	2,440	-0.74%
2023/06/05	3	61.00	0	0.00	60.70	3	2,352	0.13%
2023/06/01	5	59.42	11	59.84	60.20	-6	2,355	-0.25%
2023/05/31	2	59.40	0	0.00	59.70	2	2,353	0.08%
2023/05/30	2	59.50	0	0.00	58.90	2	2,352	0.09%
2023/05/29	0	0.00	0.1	59.60	59.90	-0.1	2,370	0.00%
2023/05/26	3	59.40	3	59.87	58.70	0	2,372	0.00%
2023/05/25	1	58.10	3.1	58.50	58.70	-2.1	2,320	-0.09%
2023/05/24	1	57.80	0	0.00	57.80	1	2,329	0.04%
2023/05/08	1	57.90	1	58.20	57.70	0	2,472	0.00%
2023/05/04	1.8	57.63	0	0.00	57.50	1.8	2,539	0.07%
2023/05/02	0	0.00	5	58.16	58.50	-5	2,611	-0.19%
2023/04/26	2	55.65	1	56.50	56.50	1	2,637	0.04%
2023/04/25	10	57.05	3	57.37	56.40	7	2,683	0.26%
2023/04/24	1	57.90	0	0.00	57.90	1	2,671	0.04%
2023/04/21	2	59.15	1.1	58.33	57.90	0.9	2,680	0.03%
2023/04/20	2	59.15	8	59.10	58.60	-6	2,732	-0.22%
2023/04/19	8	60.06	0	0.00	59.70	8	2,712	0.29%
2023/04/18	1	60.50	0	0.00	60.50	1	2,694	0.04%
2023/04/17	13	61.94	2	62.20	61.70	11	2,686	0.41%
2023/04/14	5	60.90	1	62.20	62.20	4	2,659	0.15%
2023/04/12	2	62.00	4	62.28	62.40	-2	2,608	-0.08%
2023/04/11	14.4	62.77	3	62.93	62.70	11.4	2,567	0.44%
2023/04/10	15.6	63.39	8	63.76	63.10	7.6	2,529	0.30%
2023/04/07	14	63.74	17.2	63.89	64.10	-3.2	2,376	-0.14%
2023/04/06	7	62.09	21.1	62.15	62.30	-14.1	2,106	-0.67%
2023/03/31	13.2	61.05	4	60.95	61.80	9.2	1,966	0.47%
2023/03/30	3	59.87	16	59.87	60.00	-13	1,858	-0.70%
2023/03/29	3	57.53	6	57.55	57.40	-3	1,836	-0.16%
2023/03/28	6	58.45	0	0.00	58.30	6	1,901	0.32%
2023/03/27	4	59.98	2	60.30	59.60	2	1,920	0.10%
2023/03/24	3	59.27	9	59.32	59.10	-6	1,936	-0.31%
2023/03/23	2	59.60	4	59.50	59.50	-2	2,065	-0.10%
2023/03/22	7	59.59	0	0.00	59.20	7	2,227	0.31%
2023/03/21	1	58.80	0	0.00	58.80	1	2,304	0.04%
2023/03/20	3	58.27	2	58.50	58.50	1	2,330	0.04%
2023/03/17	2	57.50	4	57.90	58.00	-2	2,435	-0.08%
2023/03/16	0	0.00	4	57.03	56.70	-4	2,529	-0.16%
2023/03/15	0	0.00	1	58.10	57.80	-1	2,675	-0.04%
2023/03/14	6	57.87	1	58.00	57.60	5	3,057	0.16%
2023/03/13	3	56.60	3	57.60	57.60	0	3,461	0.00%
2023/03/10	0	0.00	1	56.90	56.80	-1	3,538	-0.03%
2023/03/09	0	0.00	7	58.84	58.30	-7	3,614	-0.19%
2023/03/08	4	58.83	2	58.90	59.10	2	3,615	0.06%
2023/03/07	0	0.00	2	58.30	58.20	-2	3,604	-0.06%
2023/03/06	0	0.00	10	57.35	57.70	-10	3,609	-0.28%
2023/03/03	1	56.70	2	56.80	56.80	-1	3,615	-0.03%
2023/03/01	5	55.50	1	55.90	55.90	4	3,659	0.11%
2023/02/24	1	56.70	0	0.00	56.60	1	3,676	0.03%
2023/02/23	0	0.00	5.1	57.66	57.50	-5.1	3,691	-0.14%
2023/02/22	1	57.50	0	0.00	57.30	1	3,782	0.03%
2023/02/21	1	58.60	0	0.00	58.60	1	3,924	0.03%
2023/02/20	3	57.60	1	58.00	58.10	2	4,138	0.05%
2023/02/17	2	57.35	2	57.25	57.20	0	4,359	0.00%
2023/02/16	0	0.00	5	57.16	57.80	-5	4,429	-0.11%
2023/02/15	2	57.55	0	0.00	57.10	2	4,540	0.04%
2023/02/14	1	58.90	0	0.00	58.30	1	4,547	0.02%
2023/02/13	0	0.00	10	58.70	58.50	-10	4,601	-0.22%
2023/02/10	5	58.84	9	59.07	58.40	-4	4,685	-0.09%
2023/02/09	2	59.50	0	0.00	59.40	2	4,749	0.04%
2023/02/07	1	58.60	1	59.20	59.80	0	4,804	0.00%
2023/02/06	0	0.00	5	58.84	58.60	-5	4,819	-0.10%
2023/02/03	3	60.07	4	60.13	59.50	-1	4,834	-0.02%
2023/02/02	13	60.42	1	60.60	60.40	12	4,846	0.25%
2023/02/01	1	60.40	10	60.15	59.60	-9	4,895	-0.18%
2023/01/31	1	58.70	0	0.00	59.10	1	4,984	0.02%
2023/01/30	0	0.00	1	58.60	58.80	-1	5,037	-0.02%
2023/01/17	3	57.00	1	57.00	57.00	2	5,154	0.04%
2023/01/16	1	57.40	3	56.97	57.00	-2	5,244	-0.04%
2023/01/13	1	59.00	4	58.78	57.20	-3	5,306	-0.06%
2023/01/12	3	57.50	0	0.00	57.30	3	5,512	0.05%
2023/01/11	1	58.00	1	58.50	57.80	0	5,721	0.00%
2023/01/10	6	58.78	2	58.75	58.00	4	5,901	0.07%
2023/01/09	1	56.90	1	57.10	57.10	0	5,844	0.00%
2023/01/06	5	56.42	0	0.00	56.30	5	5,879	0.09%
2023/01/05	0	0.00	3	57.13	56.20	-3	5,933	-0.05%
2023/01/04	1	57.60	1	57.10	57.00	0	5,966	0.00%
2022/12/30	1	56.80	2	57.30	56.30	-1	6,038	-0.02%
2022/12/29	7	55.79	26	55.32	56.20	-19	6,080	-0.31%
2022/12/28	6	56.70	1	57.20	56.20	5	6,134	0.08%
2022/12/27	7	58.34	3	58.30	58.10	4	6,145	0.07%
2022/12/26	2	57.35	1	57.60	57.10	1	6,150	0.02%
2022/12/23	8	57.90	2	57.90	57.50	6	6,178	0.10%
2022/12/22	3	59.77	0	0.00	59.20	3	6,195	0.05%
2022/12/21	21	59.39	23	59.73	58.90	-2	6,212	-0.03%
2022/12/20	8	59.29	12	60.56	58.60	-4	6,247	-0.06%
2022/12/19	3	60.90	13	60.72	60.50	-10	6,242	-0.16%
2022/12/16	3	60.63	0	0.00	60.80	3	6,246	0.05%
2022/12/15	11	62.47	18	62.17	61.80	-7	6,224	-0.11%
2022/12/14	13	62.36	8	62.51	62.90	5	6,129	0.08%
2022/12/13	6	61.47	6	61.53	61.10	0	5,947	0.00%
2022/12/12	9	59.22	17	59.58	60.00	-8	5,833	-0.14%
2022/12/09	15	60.09	8	60.80	60.20	7	5,812	0.12%
2022/12/08	24	58.78	18	57.33	59.30	6	5,715	0.10%
2022/12/07	19	60.70	9	61.13	58.20	10	5,637	0.18%
2022/12/06	57	63.01	29	63.56	61.30	28	5,547	0.50%
2022/12/05	9	61.57	22	62.42	63.90	-13	5,209	-0.25%
2022/12/02	4	58.18	4	57.63	58.10	0	4,856	0.00%
2022/12/01	2	56.65	3	56.90	56.50	-1	4,871	-0.02%
2022/11/30	4	55.30	12	55.46	55.80	-8	4,902	-0.16%
2022/11/29	0	0.00	1	55.10	55.20	-1	4,936	-0.02%
2022/11/28	1	53.60	0	0.00	54.00	1	4,952	0.02%
2022/11/25	7	54.91	0	0.00	54.10	7	4,984	0.14%
2022/11/24	1	54.50	0	0.00	54.90	1	5,065	0.02%
2022/11/22	5	54.64	5	54.74	54.50	0	5,155	0.00%
2022/11/21	2	56.00	21	55.88	55.50	-19	5,267	-0.36%
2022/11/18	14	58.19	2	57.50	56.70	12	5,452	0.22%
2022/11/17	9	58.60	8	58.55	58.50	1	5,424	0.02%
2022/11/16	6	58.23	22	57.79	58.20	-16	5,389	-0.30%
2022/11/15	18	56.99	3	57.20	57.10	15	5,330	0.28%
2022/11/14	2	55.20	5.1	54.97	55.60	-3.1	5,891	-0.05%
2022/11/11	1	54.90	10	54.46	54.50	-9	6,061	-0.15%
2022/11/10	5	52.26	1	52.40	52.40	4	6,202	0.06%
2022/11/09	1	52.80	4	53.25	53.10	-3	6,539	-0.05%
2022/11/08	7.1	53.17	3	53.37	52.30	4.1	6,793	0.06%
2022/11/07	1	52.60	2	52.10	52.60	-1	6,850	-0.01%
2022/11/04	1	51.40	6	52.38	52.60	-5	6,993	-0.07%
2022/11/03	4	50.75	1	51.60	51.60	3	7,095	0.04%
2022/11/02	7	51.27	4.1	51.45	51.30	2.9	7,254	0.04%
2022/11/01	1	50.20	1	50.80	50.70	0	7,761	0.00%
2022/10/31	2	50.30	0	0.00	49.80	2	8,098	0.02%
2022/10/28	8	50.20	10.5	50.12	49.50	-2.5	8,474	-0.03%
2022/10/27	8	52.63	7.5	52.65	52.50	0.5	8,667	0.01%
2022/10/26	1	51.30	1	51.10	51.40	0	8,628	0.00%
2022/10/25	8	51.65	6	51.67	51.10	2	8,636	0.02%
2022/10/24	2	51.45	1	51.40	50.80	1	8,559	0.01%
2022/10/21	2	50.75	3	50.53	50.10	-1	8,563	-0.01%
2022/10/20	11	51.22	15	51.27	50.80	-4	8,566	-0.05%
2022/10/19	2	51.25	5	50.84	51.60	-3	8,356	-0.04%
2022/10/18	23	49.91	11	49.63	49.90	12	8,178	0.15%
2022/10/17	6	46.99	19	47.40	48.40	-13	8,043	-0.16%
2022/10/14	4	48.98	2	49.18	48.95	2	8,153	0.02%
2022/10/13	7	47.99	5	48.16	46.60	2	8,311	0.02%
2022/10/12	1	49.90	19	49.88	50.10	-18	8,592	-0.21%
2022/10/11	0	0.00	3	50.60	50.10	-3	8,908	-0.03%
2022/10/07	9	53.80	0	0.00	53.40	9	9,404	0.10%
2022/10/06	5	55.36	3	55.83	55.30	2	9,586	0.02%
2022/10/05	3	55.53	2.1	55.31	54.20	0.9	9,688	0.01%
2022/10/04	1	54.10	4	54.78	55.20	-3	9,708	-0.03%
2022/10/03	4.1	53.75	1	54.30	53.00	3.1	9,821	0.03%
2022/09/30	1	52.90	6	53.60	54.40	-5	9,874	-0.05%
2022/09/29	3	54.03	7	54.46	53.60	-4	9,945	-0.04%
2022/09/28	10	53.38	13	54.59	52.70	-3	10,045	-0.03%
2022/09/27	5	55.98	4	56.38	56.30	1	10,060	0.01%
2022/09/26	2	58.40	26	57.82	56.20	-24	10,088	-0.24%
2022/09/23	2	61.00	4	61.08	60.30	-2	10,192	-0.02%
2022/09/22	7	61.77	6	61.93	62.20	1	10,330	0.01%
2022/09/21	1	63.90	3	63.27	62.20	-2	10,641	-0.02%
2022/09/20	2	63.75	3	64.30	64.30	-1	11,062	-0.01%
2022/09/19	9	64.09	2	63.25	63.30	7	11,353	0.06%
2022/09/16	6	64.20	1	64.50	63.90	5	11,420	0.04%
2022/09/15	0	0.00	3	65.63	65.00	-3	11,493	-0.03%
2022/09/14	2	64.95	1.5	65.52	65.80	0.6	11,567	0.00%
2022/09/13	2	67.65	0.3	67.40	66.80	1.8	11,650	0.02%
2022/09/12	9	66.29	12	66.36	66.30	-3	11,760	-0.03%
2022/09/08	2	64.00	1.3	64.42	64.30	0.7	11,899	0.01%
2022/09/07	13.3	63.67	5	63.96	63.20	8.3	12,438	0.07%
2022/09/06	13.1	67.93	1.1	67.04	65.70	12	12,510	0.10%
2022/09/05	3	67.37	6.1	67.15	66.80	-3.1	12,612	-0.02%
2022/09/02	2.9	68.76	4	68.98	68.50	-1.1	12,673	-0.01%
2022/09/01	1.2	69.35	6	69.13	68.30	-4.8	12,811	-0.04%
2022/08/31	4	69.15	6.1	69.33	70.20	-2.1	13,111	-0.02%
2022/08/30	1	70.60	9	70.29	70.00	-8	13,538	-0.06%
2022/08/29	4.1	69.75	2.1	69.71	69.60	2	13,890	0.01%
2022/08/26	6	73.47	7.1	73.60	72.20	-1.1	13,913	-0.01%
2022/08/25	9.2	72.37	11.2	72.55	72.20	-2	13,962	-0.01%
2022/08/24	17.1	70.68	2	70.75	70.90	15.1	13,922	0.11%
2022/08/23	11	69.34	11	69.84	70.60	0	14,184	0.00%
2022/08/22	19	70.02	10	70.55	70.20	9	14,231	0.06%
2022/08/19	214.7	75.14	181	72.49	71.30	33.7	14,504	0.23%	大買/大賣/
2022/08/18	19	71.05	25	71.88	72.50	-6	14,848	-0.04%
2022/08/17	19.2	70.03	10	69.61	69.40	9.2	14,996	0.06%
2022/08/16	16	72.72	29	72.71	72.50	-13	14,797	-0.09%
2022/08/15	34	71.07	26	70.77	69.80	8	14,531	0.06%
2022/08/12	10	69.39	10	69.45	68.60	0	14,503	0.00%
2022/08/11	9	68.19	21	68.28	68.60	-12	14,578	-0.08%
2022/08/10	17	66.64	6	65.85	65.80	11	14,445	0.08%
2022/08/09	15	69.53	8	69.13	68.30	7	14,327	0.05%
2022/08/08	15	68.17	29.1	69.10	69.40	-14.1	14,183	-0.10%
2022/08/05	25	67.53	20.1	67.67	68.00	4.9	13,670	0.04%
2022/08/04	65	66.06	91.1	66.20	66.70	-26.1	13,321	-0.20%
2022/08/03	29.1	64.33	9.1	64.40	63.40	20	12,921	0.15%
2022/08/02	6	64.47	16.4	63.15	65.20	-10.4	12,660	-0.08%
2022/08/01	79	64.88	62	65.20	65.20	17	12,582	0.14%
2022/07/28	2.1	64.43	1	63.40	63.40	1.1	12,481	0.01%
2022/07/27	1	63.00	2	63.15	64.70	-1	12,393	-0.01%
2022/07/26	0.1	64.00	1	64.00	63.60	-0.9	12,340	-0.01%
2022/07/22	1.5	64.93	0	0.00	64.80	1.5	12,319	0.01%
2022/07/21	3	64.77	1	64.90	64.50	2	12,297	0.02%
2022/07/20	6	68.95	4	68.53	67.70	2	12,165	0.02%
2022/07/19	43	72.97	31	72.36	68.20	12	12,041	0.10%
2022/07/18	12	74.38	18	73.56	73.10	-6	11,810	-0.05%
2022/07/15	25	70.35	20	70.57	73.10	5	11,576	0.04%
2022/07/14	46	64.97	43	66.08	66.50	3	11,220	0.03%
2022/07/13	20	62.08	26	62.55	63.20	-6	11,038	-0.05%
2022/07/12	2	58.40	10.1	59.03	59.40	-8.1	10,898	-0.07%
2022/07/11	49	58.02	43	58.75	59.40	6	10,872	0.06%
2022/07/08	4	56.73	3	56.20	56.30	1	10,833	0.01%
2022/07/07	2	54.50	2	55.15	55.60	0	10,796	0.00%
2022/07/06	4	55.40	3	54.27	53.90	1	10,715	0.01%
2022/07/05	6	57.52	6	58.08	58.40	0	10,618	0.00%
2022/07/04	5	57.88	6.1	58.49	56.80	-1.1	10,582	-0.01%
2022/07/01	7.9	61.64	6	62.20	59.40	1.9	10,631	0.02%
2022/06/30	12	64.91	15	64.13	63.30	-3	10,584	-0.03%
2022/06/29	19.1	67.76	18.2	66.69	66.50	0.9	10,453	0.01%
2022/06/28	42	70.61	37.5	70.80	71.40	4.5	10,183	0.04%
2022/06/27	7.6	66.64	9	67.69	69.90	-1.5	9,902	-0.01%
2022/06/24	10	65.06	14	64.06	63.60	-4	9,732	-0.04%
2022/06/23	11	62.63	13	63.38	63.10	-2	9,877	-0.02%
2022/06/22	9	63.29	5	63.60	62.00	4	10,135	0.04%
2022/06/21	3	62.07	3	62.60	64.40	0	10,441	0.00%
2022/06/20	9	64.26	7	63.54	61.60	2	10,524	0.02%
2022/06/17	6	64.85	7	65.14	65.80	-1	10,362	-0.01%
2022/06/16	61	69.44	59	66.89	64.30	2	10,177	0.02%
2022/06/15	8	67.83	9	67.50	67.00	-1	9,586	-0.01%
2022/06/14	23	64.99	29	65.63	67.60	-6	9,460	-0.06%
2022/06/13	15	65.69	28	65.16	65.10	-13	9,228	-0.14%
2022/06/10	34	67.22	19	67.07	67.10	15	9,109	0.16%
2022/06/09	44	66.75	46.3	67.48	68.40	-2.3	8,926	-0.03%
2022/06/08	45	66.42	47	66.25	66.00	-2	8,562	-0.02%
2022/06/07	28	63.81	38.2	64.62	65.50	-10.2	8,035	-0.13%
2022/06/06	28	62.03	26	61.29	61.20	2	7,640	0.03%
2022/06/02	54	63.26	59.3	63.84	63.70	-5.3	7,519	-0.07%
2022/06/01	26	62.29	24.1	62.70	63.10	1.9	7,329	0.03%
2022/05/31	34.7	62.84	27	62.10	61.60	7.7	7,145	0.11%
2022/05/30	9.2	64.74	150	64.03	63.70	-140.8	6,817	-2.07%	大賣/鉅額交易
2022/05/27	194	64.20	44	65.20	64.60	150	6,655	2.25%	大買/鉅額交易
2022/05/26	52.1	67.89	51	66.57	65.30	1.1	6,233	0.02%
2022/05/25	28	62.36	40.3	64.06	66.20	-12.3	5,104	-0.24%
2022/05/24	4	60.78	5	60.82	60.20	-1	4,716	-0.02%
2022/05/23	8	61.26	10.2	61.04	60.70	-2.2	4,638	-0.05%
2022/05/20	12	60.93	22	60.39	60.50	-10	4,546	-0.22%
2022/05/19	23	58.23	26	59.12	60.10	-3	4,270	-0.07%
2022/05/18	22	57.33	18	57.31	57.70	4	4,055	0.10%
2022/05/17	0	0.00	7	55.46	56.10	-7	4,013	-0.17%
2022/05/16	7	54.56	3	54.80	53.70	4	4,025	0.10%
2022/05/13	1	52.30	1	52.70	53.30	0	3,986	0.00%
2022/05/12	7	51.86	10	52.16	51.50	-3	3,966	-0.08%
2022/05/11	6	52.93	1	53.50	52.50	5	3,955	0.13%
2022/05/10	4	52.40	7	51.93	53.00	-3	3,966	-0.08%
2022/05/09	5	52.10	7	52.84	52.00	-2	3,984	-0.05%
2022/05/06	6	53.60	3	53.87	54.20	3	3,959	0.08%
2022/05/05	6	55.35	8.1	56.04	55.50	-2.1	3,934	-0.05%
2022/05/04	5	55.18	3	55.90	54.90	2	3,901	0.05%
2022/05/03	7	55.69	0	0.00	55.40	7	3,900	0.18%
2022/04/29	0	0.00	4	56.05	55.50	-4	3,892	-0.10%
2022/04/28	3	53.63	7	54.04	54.30	-4	3,846	-0.10%
2022/04/27	5	51.20	0	0.00	52.60	5	3,823	0.13%
2022/04/26	2	53.80	7	54.14	53.70	-5	3,783	-0.13%
2022/04/25	10.1	55.91	9	55.73	53.70	1.1	3,763	0.03%
2022/04/22	17	59.56	23	59.59	58.60	-6	3,698	-0.16%
2022/04/21	17	59.96	10.1	60.04	60.30	6.9	3,602	0.19%
2022/04/20	18	58.20	21.5	58.45	59.20	-3.5	3,473	-0.10%
2022/04/19	1	55.80	1	55.90	56.40	0	3,318	0.00%
2022/04/18	7	54.50	3	55.17	54.80	4	3,298	0.12%
2022/04/15	5	55.84	11	55.49	55.50	-6	3,293	-0.18%
2022/04/14	9	57.13	2	57.35	57.80	7	3,281	0.21%
2022/04/13	14.1	56.14	10	55.75	56.10	4.1	3,256	0.13%
2022/04/12	3	55.73	5	55.46	55.00	-2	3,275	-0.06%
2022/04/11	7	56.09	49	55.69	56.10	-42	3,313	-1.27%
2022/04/08	4	56.93	10	57.21	57.50	-6	3,435	-0.17%
2022/04/07	21.6	59.34	11	59.35	55.90	10.6	3,987	0.27%
2022/04/06	6	60.00	7	60.51	60.80	-1	4,099	-0.02%
2022/04/01	5	58.98	8	58.86	59.00	-3	4,078	-0.07%
2022/03/31	9	59.32	8	58.86	58.90	1	4,056	0.02%
2022/03/30	9	59.96	10	60.29	59.80	-1	3,981	-0.03%
2022/03/29	10	59.24	25	59.10	59.30	-15	3,792	-0.40%
2022/03/28	56.1	60.80	23	60.38	60.70	33.1	3,654	0.90%
2022/03/25	16	60.55	15	60.55	59.50	1	3,423	0.03%
2022/03/24	26	58.91	35.1	59.43	59.90	-9.1	3,069	-0.30%
2022/03/23	6	55.33	27.1	56.57	57.60	-21.1	2,659	-0.79%
2022/03/22	3	52.47	0	0.00	52.40	3	2,457	0.12%
2022/03/21	11	51.85	3	51.93	51.90	8	2,441	0.33%
2022/03/18	3	51.67	2	51.75	51.70	1	2,443	0.04%
2022/03/16	1	49.55	2	49.15	49.25	-1	2,392	-0.04%
2022/03/09	1	48.55	6	48.98	48.65	-5	2,385	-0.21%
2022/03/08	1	48.00	2	48.25	48.10	-1	2,389	-0.04%
2022/03/04	1	51.20	1	50.70	50.70	0	2,372	0.00%
2022/03/02	1	51.10	1	51.40	51.20	0	2,384	0.00%
2022/03/01	1	51.80	0	0.00	51.50	1	2,372	0.04%
2022/02/25	2	49.80	2	50.10	49.80	0	2,364	0.00%
2022/02/22	2	50.65	1	50.30	50.40	1	2,381	0.04%
2022/02/21	1	51.30	2	51.45	51.50	-1	2,377	-0.04%
2022/02/18	1	51.50	4	51.38	52.30	-3	2,385	-0.13%
2022/02/17	22	53.55	14	53.29	52.20	8	2,387	0.34%
2022/02/16	11	52.96	5	51.98	53.30	6	2,361	0.25%
2022/02/15	2	50.65	1	50.20	50.20	1	2,307	0.04%
2022/02/14	4	50.48	2	50.75	50.30	2	2,305	0.09%
2022/02/11	1	52.40	2	52.00	52.00	-1	2,306	-0.04%
2022/02/10	2	53.65	0	0.00	52.80	2	2,309	0.09%
2022/02/09	3	53.13	1	51.80	53.20	2	2,290	0.09%
2022/02/08	1	50.50	0	0.00	50.50	1	2,252	0.04%
2022/02/07	1	49.50	1	49.90	50.10	0	2,269	0.00%
2022/01/26	3	49.22	11	49.18	49.05	-8	2,270	-0.35%
2022/01/25	4	49.54	7	49.45	48.85	-3	2,276	-0.13%
2022/01/24	1	50.00	5	49.87	49.90	-4	2,283	-0.18%
2022/01/20	1	51.10	1	51.20	51.80	0	2,271	0.00%
2022/01/19	2	50.80	2	50.90	51.30	0	2,265	0.00%
2022/01/18	4	51.58	2	51.75	51.30	2	2,263	0.09%
2022/01/17	3	51.97	5	52.02	51.70	-2	2,262	-0.09%
2022/01/14	2	50.85	3	50.43	50.50	-1	2,248	-0.04%
2022/01/13	3	51.73	2	51.35	51.40	1	2,234	0.04%
2022/01/12	1	51.90	2	52.00	51.50	-1	2,225	-0.04%
2022/01/11	7	51.89	2	51.70	51.80	5	2,192	0.23%
2022/01/10	1	53.30	2	53.30	53.10	-1	2,165	-0.05%
2022/01/07	9	52.64	9	52.58	52.10	0	2,149	0.00%
2022/01/06	13	55.73	15	54.82	54.50	-2	2,090	-0.10%
2022/01/05	6	55.20	2	55.80	54.60	4	2,008	0.20%
2022/01/04	3	56.87	16	56.22	55.60	-13	1,945	-0.67%
2022/01/03	28	59.13	28	58.41	57.40	0	1,873	0.00%
2021/12/30	147	59.59	132.1	60.71	58.30	14.9	1,699	0.88%	大買/大賣/
2021/12/29	24	55.39	33.8	55.98	57.80	-9.8	1,093	-0.90%
2021/12/28	8.1	53.01	7.3	52.69	52.60	0.9	826	0.10%
2021/12/27	0	0.00	1	50.60	50.90	-1	727	-0.14%
2021/12/22	0	0.00	1	49.50	49.10	-1	724	-0.14%
2021/12/16	0	0.00	1	48.95	49.05	-1	755	-0.13%
2021/12/15	1	48.80	0	0.00	48.70	1	771	0.13%
2021/12/14	1	49.40	2	49.03	48.75	-1	775	-0.13%
2021/12/13	1	49.00	1	49.20	50.10	0	783	0.00%
2021/12/08	1.1	50.87	1	51.00	50.30	0	802	0.01%
2021/12/07	1	49.90	1	50.00	50.00	0	808	0.00%
2021/12/06	1	49.70	11	50.00	49.95	-10	835	-1.20%
2021/12/02	1.1	49.46	0	0.00	49.45	1.1	941	0.12%
2021/12/01	1	50.10	1	50.40	50.70	0	1,114	0.00%
2021/11/29	2	48.28	2	48.55	49.25	0	1,384	0.00%
2021/11/25	1	51.50	1	51.30	50.90	0	1,429	0.00%
2021/11/24	2	50.85	2.1	51.59	51.40	-0.1	1,473	0.00%
2021/11/23	1	51.80	0	0.00	50.50	1	1,488	0.07%
2021/11/22	3	53.13	3	53.13	52.70	0	1,536	0.00%
2021/11/19	1	52.10	1	52.20	52.10	0	1,595	0.00%
2021/11/18	0	0.00	1	51.90	52.00	-1	1,594	-0.06%
2021/11/17	0.3	52.00	2	52.80	52.70	-1.8	1,597	-0.11%
2021/11/16	1	52.00	0	0.00	51.50	1	1,589	0.06%
2021/11/15	1	52.60	2	52.65	52.50	-1	1,588	-0.06%
2021/11/12	1	50.80	0.1	51.15	51.00	0.9	1,577	0.06%
2021/11/11	1	51.20	0	0.00	50.60	1	1,585	0.06%
2021/11/10	1	50.70	1	51.20	51.20	0	1,594	0.00%
2021/11/09	1	50.90	2	51.00	50.70	-1	1,605	-0.06%
2021/11/08	0	50.40	2	50.40	50.00	-2	1,608	-0.12%
2021/11/05	2	50.40	0	0.00	50.60	2	1,629	0.12%
2021/11/04	1	50.40	1	50.90	50.50	0	1,642	0.00%
2021/11/03	6	49.28	6	49.48	49.60	0	1,666	0.00%
2021/11/01	0	0.00	0.3	50.20	50.20	-0.3	1,807	-0.02%
2021/10/29	1.1	48.71	1	48.80	48.75	0.1	1,925	0.01%
2021/10/28	0	0.00	6.4	48.78	48.95	-6.4	1,970	-0.32%
2021/10/27	1	48.20	1	48.25	48.35	0	1,969	0.00%
2021/10/26	3	48.67	3	48.73	48.15	0	1,984	0.00%
2021/10/25	1	47.30	1	47.65	48.75	0	2,018	0.00%
2021/10/22	2	47.05	2.1	47.55	47.30	-0.1	2,041	0.00%
2021/10/21	8	48.31	2.4	48.99	46.70	5.6	2,079	0.27%
2021/10/20	1	48.50	6	48.37	48.40	-5	2,120	-0.24%
2021/10/19	2	47.95	2	48.15	48.00	0	2,398	0.00%
2021/10/18	1	48.00	1	47.60	47.45	0	2,513	0.00%
2021/10/15	1	46.20	1	47.05	48.15	0	2,530	0.00%
2021/10/14	2	45.58	2	45.65	45.50	0	2,548	0.00%
2021/10/13	2	45.45	2	45.48	45.20	0	2,605	0.00%
2021/10/12	1	45.80	8	45.78	45.60	-7	2,613	-0.27%
2021/10/08	1	48.00	2	47.43	47.15	-1	2,623	-0.04%
2021/10/07	3	46.93	2	47.13	47.30	1	2,639	0.04%
2021/10/06	6	46.97	2	45.90	45.75	4	2,669	0.15%
2021/10/05	4	44.79	8	46.18	46.90	-4	2,685	-0.15%
2021/10/04	4	46.39	4	47.15	45.90	0	2,696	0.00%
2021/10/01	5	49.53	1	49.30	48.00	4	2,723	0.15%
2021/09/30	3	49.67	7	49.87	50.00	-4	2,810	-0.14%
2021/09/29	1	50.40	1	50.60	49.75	0	2,881	0.00%
2021/09/28	4	51.05	5	51.26	51.40	-1	2,924	-0.03%
2021/09/27	1	51.50	0	0.00	50.80	1	2,918	0.03%
2021/09/24	7	51.34	0	0.00	51.20	7	2,921	0.24%
2021/09/22	6	49.84	3	49.73	49.65	3	2,927	0.10%
2021/09/17	1	50.50	1	50.80	51.20	0	2,914	0.00%
2021/09/16	2	51.10	2	50.95	50.50	0	2,913	0.00%
2021/09/15	3	50.53	3	50.73	50.90	0	2,911	0.00%
2021/09/14	2	51.30	2	51.60	51.20	0	2,905	0.00%
2021/09/13	1	51.20	1	51.10	51.20	0	2,899	0.00%
2021/09/09	4	51.85	4	52.05	51.60	0	2,884	0.00%
2021/09/08	2	52.10	0	0.00	50.90	2	2,858	0.07%
2021/09/07	3	53.93	3	53.87	54.20	0	2,807	0.00%
2021/09/06	4	55.88	3	55.77	55.30	1	2,749	0.04%
2021/09/03	53	57.20	68	57.12	57.50	-15	2,570	-0.58%
2021/09/02	8	53.99	1	53.70	52.30	7	2,345	0.30%
2021/09/01	2	55.55	5	56.06	56.40	-3	2,292	-0.13%
2021/08/31	3	55.00	4	55.20	55.60	-1	2,248	-0.04%
2021/08/30	2	55.65	4	55.85	55.60	-2	2,223	-0.09%
2021/08/27	3	54.13	4	54.55	53.70	-1	2,174	-0.05%
2021/08/26	5	54.38	3	54.27	54.50	2	2,144	0.09%
2021/08/25	1	52.90	1	52.60	54.90	0	2,079	0.00%
2021/08/24	4	50.20	2	50.75	49.95	2	2,006	0.10%
2021/08/23	2	50.05	4	50.29	50.20	-2	2,001	-0.10%
2021/08/20	2	48.83	1	48.85	48.40	1	1,993	0.05%
2021/08/18	3	49.28	2	48.83	50.40	1	1,972	0.05%
2021/08/17	1	50.90	0	0.00	48.30	1	1,963	0.05%
2021/08/16	2	51.25	2.1	50.83	50.90	-0.1	1,946	0.00%
2021/08/13	5	52.26	3	51.80	51.10	2	1,936	0.10%
2021/08/12	5	53.06	2	53.35	53.70	3	1,918	0.16%
2021/08/11	1	53.90	2	53.65	52.70	-1	1,911	-0.05%
2021/08/10	2	54.80	2	54.35	54.10	0	1,895	0.00%
2021/08/09	2	56.35	2	56.90	55.30	0	1,899	0.00%
2021/08/06	5	57.64	5	57.54	57.30	0	1,863	0.00%
2021/08/05	3.1	56.34	4	56.20	57.10	-0.9	1,769	-0.05%
2021/08/04	7	55.86	12	57.05	57.00	-5	1,742	-0.29%
2021/08/03	4	53.38	8	52.94	53.80	-4	1,617	-0.25%
2021/08/02	3	51.00	1	51.40	50.70	2	1,588	0.13%
2021/07/30	1	50.70	1	51.40	50.50	0	1,588	0.00%
2021/07/29	2	50.18	0	0.00	50.10	2	1,579	0.13%
2021/07/28	2	51.25	3	49.67	50.10	-1	1,547	-0.06%
2021/07/26	4	55.63	14	55.57	55.00	-10	1,507	-0.66%
2021/07/23	6	57.37	27	58.11	56.00	-21	1,465	-1.43%
2021/07/22	16	57.11	19	57.21	57.80	-3	1,189	-0.25%
2021/07/21	16	52.19	1	52.60	52.60	15	1,085	1.38%
2021/07/20	1	53.20	0	0.00	52.40	1	1,076	0.09%
2021/07/19	1	52.40	4	53.08	54.50	-3	1,054	-0.28%
2021/07/15	3	51.83	3	52.20	52.10	0	1,018	0.00%
2021/07/14	22	52.36	16	53.28	52.50	6	1,020	0.59%
2021/07/13	8	52.43	2	53.80	52.30	6	1,014	0.59%
2021/07/12	29	53.22	18	53.24	52.50	11	984	1.12%
2021/07/09	16	51.93	1	52.40	51.90	15	967	1.55%
2021/07/08	13	53.19	3	53.47	53.30	10	973	1.03%
2021/07/07	23	52.87	21	54.27	53.00	2	944	0.21%
2021/07/06	21	50.15	8	52.00	51.10	13	852	1.53%
2021/07/05	0	0.00	11	50.01	50.90	-11	794	-1.39%
2021/06/30	1	47.45	0	0.00	46.85	1	874	0.11%
2021/06/29	17	47.71	1	48.25	47.65	16	862	1.86%
2021/06/28	1	47.00	1	47.40	47.10	0	857	0.00%
2021/06/25	1	47.30	0	0.00	47.10	1	863	0.12%
2021/06/24	0	0.00	5	48.18	47.90	-5	862	-0.58%
2021/06/22	1	45.85	1	45.10	45.05	0	853	0.00%
2021/06/21	1	46.20	1	45.65	45.65	0	855	0.00%
2021/06/18	9	47.16	0	0.00	46.65	9	867	1.04%
2021/06/17	0	0.00	1	46.80	46.65	-1	871	-0.11%
2021/06/09	0	0.00	2	45.25	45.10	-2	989	-0.20%
2021/06/04	1	46.45	1	46.70	46.40	0	1,048	0.00%
2021/06/03	1	46.50	2	47.00	47.00	-1	1,059	-0.09%
2021/06/02	2	47.38	0	0.00	46.65	2	1,078	0.19%
2021/06/01	0	0.00	1	47.70	47.50	-1	1,083	-0.09%
2021/05/31	3	46.30	3	46.32	46.50	0	1,087	0.00%
2021/05/28	2	45.93	1	46.10	46.05	1	1,093	0.09%
2021/05/27	0	0.00	1	45.30	45.20	-1	1,108	-0.09%
2021/05/26	2	45.48	1	45.75	45.60	1	1,125	0.09%
2021/05/25	3	45.60	0	0.00	45.50	3	1,143	0.26%
2021/05/24	1	43.50	6	44.36	44.35	-5	1,161	-0.43%
2021/05/21	11	43.00	2	43.48	43.85	9	1,184	0.76%
2021/05/18	2	40.50	11	39.48	41.80	-9	1,232	-0.73%
2021/05/17	2	38.00	2	38.50	38.00	0	1,242	0.00%
2021/05/14	10	42.34	13	42.91	42.00	-3	1,227	-0.24%
2021/05/13	6	42.69	1	43.80	42.70	5	1,232	0.41%
2021/05/12	11	45.37	11	46.95	43.20	0	1,241	0.00%
2021/05/11	10	47.41	1	48.70	46.75	9	1,225	0.73%
2021/05/10	1	50.00	15	50.65	50.70	-14	1,226	-1.14%
2021/05/07	0	0.00	7	47.15	48.80	-7	1,228	-0.57%
2021/05/06	6	46.30	3	47.25	46.20	3	1,232	0.24%
2021/05/05	2	47.73	6	47.67	47.15	-4	1,235	-0.32%
2021/05/03	2	49.80	0	0.00	49.50	2	1,242	0.16%
2021/04/29	11	51.63	6	51.83	51.50	5	1,248	0.40%
2021/04/28	3	52.13	1	52.50	52.10	2	1,274	0.16%
2021/04/27	3	52.20	1	52.00	52.00	2	1,315	0.15%
2021/04/22	0	0.00	2	52.10	51.80	-2	1,526	-0.13%
2021/04/21	0	0.00	2	53.90	53.80	-2	1,539	-0.13%
2021/04/20	1	53.90	2	53.50	53.80	-1	1,597	-0.06%
2021/04/19	1	52.30	0	0.00	52.30	1	1,602	0.06%
2021/04/16	1	53.20	0	0.00	52.90	1	1,609	0.06%
2021/04/15	0	0.00	1	52.60	53.20	-1	1,627	-0.06%
2021/04/14	25	52.23	30	53.11	52.10	-5	1,642	-0.30%
2021/04/13	13	53.92	11	54.80	53.70	2	1,671	0.12%
2021/04/12	1	55.00	8	55.20	54.40	-7	1,679	-0.42%
2021/04/08	9	55.57	0	0.00	55.60	9	1,724	0.52%
2021/04/07	5	56.74	6	56.93	56.40	-1	1,721	-0.06%
2021/04/06	26	56.17	22	54.54	56.60	4	1,708	0.23%
2021/04/01	0	0.00	10	53.70	53.50	-10	1,701	-0.59%
2021/03/31	0	0.00	2	54.00	53.40	-2	1,737	-0.12%
2021/03/30	11	53.41	3	53.50	53.70	8	1,763	0.45%
2021/03/29	10	53.70	5	53.50	53.40	5	1,809	0.28%
2021/03/25	1	53.70	1	54.00	53.20	0	1,975	0.00%
2021/03/24	0	56.50	1	53.90	53.90	-1	2,068	-0.05%
2021/03/23	4	55.13	1	55.80	54.60	3	2,331	0.13%
2021/03/22	0	0.00	2	54.40	54.30	-2	2,744	-0.07%
2021/03/19	5	54.30	0	0.00	54.00	5	3,118	0.16%
2021/03/18	11	55.22	1	54.90	55.00	10	3,268	0.31%
2021/03/17	12	55.89	1	56.20	55.10	11	3,315	0.33%
2021/03/16	6	56.50	6	55.87	55.90	0	3,350	0.00%
2021/03/15	5	56.88	2	56.40	57.20	3	3,397	0.09%
2021/03/12	1	55.30	5	56.12	56.90	-4	3,378	-0.12%
2021/03/11	2	54.25	2	54.55	54.80	0	3,456	0.00%
2021/03/10	1	54.20	11	53.72	53.80	-10	3,572	-0.28%
2021/03/09	11	53.12	11	54.00	53.70	0	3,780	0.00%
2021/03/08	0	0.00	2	55.50	54.30	-2	3,909	-0.05%
2021/03/05	1	53.60	1	54.00	54.30	0	3,986	0.00%
2021/03/04	1	54.00	1	54.50	54.20	0	4,265	0.00%
2021/03/03	2	54.15	2	54.45	54.70	0	4,334	0.00%
2021/03/02	0	0.00	1	54.80	54.30	-1	4,389	-0.02%
2021/02/26	1	54.20	40	54.00	53.60	-39	4,410	-0.88%
2021/02/25	8	55.03	10	54.80	54.90	-2	4,456	-0.04%
2021/02/24	1	55.00	1	54.10	54.00	0	4,588	0.00%
2021/02/23	10	54.79	3	54.50	55.00	7	4,616	0.15%
2021/02/22	8	54.19	4	54.45	54.80	4	4,595	0.09%
2021/02/19	1	52.30	6	53.12	53.20	-5	4,568	-0.11%
2021/02/18	7	51.96	4	52.03	52.30	3	4,565	0.07%
2021/02/05	2	49.23	1	49.15	49.05	1	4,561	0.02%
2021/02/04	1	49.10	1	49.40	49.15	0	4,564	0.00%
2021/02/03	1	50.30	1	49.35	49.40	0	4,565	0.00%
2021/02/02	1	49.95	1	50.20	50.10	0	4,549	0.00%
2021/02/01	1	51.20	2	49.88	49.75	-1	4,544	-0.02%
2021/01/29	1	51.50	3	52.23	50.80	-2	4,533	-0.04%
2021/01/28	3	51.17	1	50.90	50.90	2	4,512	0.04%
2021/01/27	4	51.93	3	51.93	51.90	1	4,501	0.02%
2021/01/26	11	52.81	4	51.83	51.60	7	4,493	0.16%
2021/01/25	1	52.90	0	0.00	52.80	1	4,482	0.02%
2021/01/22	3	52.80	4	52.90	52.90	-1	4,473	-0.02%
2021/01/21	24	52.77	4	53.90	52.70	20	4,461	0.45%
2021/01/20	9	54.98	9	55.09	54.30	0	4,432	0.00%
2021/01/19	1	58.80	0	0.00	57.80	1	4,394	0.02%
2021/01/18	27	57.30	11	57.84	57.90	16	4,370	0.37%
2021/01/15	15	57.44	13	58.45	57.80	2	4,463	0.04%
2021/01/14	2	55.95	2	56.10	56.10	0	4,332	0.00%
2021/01/13	1	55.50	9	55.90	56.40	-8	4,308	-0.19%
2021/01/12	1	54.60	1	54.90	53.90	0	4,236	0.00%
2021/01/08	2	55.00	0	0.00	54.10	2	4,203	0.05%
2021/01/07	2	55.40	0	0.00	55.40	2	4,184	0.05%
2021/01/06	2	54.40	0	0.00	54.50	2	4,163	0.05%
2021/01/05	1	57.40	0	0.00	56.70	1	4,114	0.02%
2020/12/31	0	0.00	1	58.40	58.70	-1	4,071	-0.02%
2020/12/30	2	57.85	1	57.90	57.40	1	4,027	0.02%
2020/12/29	1	58.00	1	59.10	58.20	0	4,017	0.00%
2020/12/28	3	56.43	5	57.64	58.50	-2	3,978	-0.05%
2020/12/25	7	57.23	4	57.43	56.90	3	3,923	0.08%
2020/12/24	1	58.30	3	57.90	57.80	-2	3,891	-0.05%
2020/12/23	6	57.45	5	57.74	57.60	1	3,858	0.03%
2020/12/22	4	59.20	4	59.45	57.50	0	3,813	0.00%
2020/12/21	2	59.20	7	59.69	59.50	-5	3,742	-0.13%
2020/12/18	20	63.20	69	62.09	61.20	-49	3,673	-1.33%
2020/12/17	38	63.85	75	63.60	63.10	-37	3,594	-1.03%
2020/12/16	111	63.88	33	64.34	64.80	78	3,335	2.34%	大買/
2020/12/15	18	63.59	23	63.60	59.90	-5	2,909	-0.17%
2020/12/14	11	60.79	7	59.89	61.50	4	2,534	0.16%
2020/12/11	1	58.50	7	57.17	57.50	-6	2,391	-0.25%
2020/12/10	4	58.15	3	58.23	57.50	1	2,347	0.04%
2020/12/09	6	59.45	7	59.80	59.70	-1	2,313	-0.04%
2020/12/08	4	58.93	3	59.07	58.80	1	2,267	0.04%
2020/12/07	4	58.68	8	58.55	59.30	-4	2,280	-0.18%
2020/12/04	3	59.50	10	59.78	60.20	-7	2,163	-0.32%
2020/12/03	22	61.08	21	60.66	58.60	1	2,050	0.05%
2020/12/02	23	58.25	41	58.60	57.90	-18	1,842	-0.98%
2020/12/01	7	57.16	7	57.17	56.80	0	1,706	0.00%
2020/11/30	77	57.92	51	57.65	56.00	26	1,620	1.60%
2020/11/27	9	54.48	13	54.80	54.70	-4	1,340	-0.30%
2020/11/26	13	53.68	9	53.46	53.90	4	1,273	0.31%
2020/11/25	10	52.46	2	52.60	51.90	8	1,213	0.66%
2020/11/24	19	54.16	64	53.36	52.00	-45	1,173	-3.83%
2020/11/23	16	54.36	5	53.14	54.00	11	1,121	0.98%
2020/11/20	2	50.73	7	50.46	51.40	-5	973	-0.51%
2020/11/19	0	0.00	1	49.20	49.20	-1	932	-0.11%
2020/11/18	1	49.45	0	0.00	49.35	1	937	0.11%
2020/11/16	6	49.78	1	50.00	49.30	5	961	0.52%
2020/11/13	1	48.20	1	48.40	48.35	0	944	0.00%
2020/11/10	1	47.05	3	47.23	47.25	-2	953	-0.21%
2020/11/09	1	46.70	2	46.98	46.65	-1	956	-0.10%
2020/11/06	1	47.00	0	0.00	46.55	1	962	0.10%
2020/11/05	1	46.95	1	47.30	46.95	0	967	0.00%
2020/11/03	3	47.30	1	47.75	47.00	2	981	0.20%
2020/11/02	1	46.90	1	46.65	46.65	0	995	0.00%
2020/10/29	2	46.60	2	46.93	47.25	0	1,011	0.00%
2020/10/28	1	48.60	1	48.90	47.85	0	1,018	0.00%
2020/10/27	1	48.25	1	48.60	48.50	0	1,021	0.00%
2020/10/26	11	50.06	1	49.00	49.00	10	1,025	0.98%
2020/10/23	15	51.95	6	51.88	50.80	9	1,013	0.89%
2020/10/22	0	0.00	2	49.18	49.20	-2	983	-0.20%
2020/10/21	0	0.00	1	48.70	48.45	-1	1,064	-0.09%
2020/10/13	1	47.20	2	46.90	47.00	-1	1,124	-0.09%
2020/10/12	1	47.55	0	0.00	47.55	1	1,136	0.09%
2020/10/08	1	48.95	0	0.00	48.75	1	1,151	0.09%
2020/10/07	1	48.90	1	48.85	48.85	0	1,174	0.00%
2020/10/06	0	0.00	1	49.00	49.00	-1	1,192	-0.08%
2020/10/05	1	47.60	1	47.90	48.05	0	1,239	0.00%
2020/09/29	1	46.50	1	47.40	47.60	0	1,320	0.00%
2020/09/28	1	46.25	1	46.15	46.15	0	1,364	0.00%
2020/09/25	2	45.80	2	45.33	45.30	0	1,412	0.00%
2020/09/24	5	46.82	3	46.87	46.40	2	1,511	0.13%
2020/09/23	7	49.16	2	48.15	48.25	5	1,514	0.33%
2020/09/22	14	49.23	9	48.73	49.35	5	1,517	0.33%
2020/09/21	2	48.75	2	49.45	48.60	0	1,523	0.00%
2020/09/17	2	48.95	2	49.13	48.90	0	1,625	0.00%
2020/09/16	3	49.42	1	49.60	49.10	2	1,749	0.11%
2020/09/15	1	49.10	0	0.00	48.50	1	1,758	0.06%
2020/09/14	2	49.55	0	0.00	49.10	2	1,772	0.11%
2020/09/11	2	48.63	3	48.57	48.80	-1	1,783	-0.06%
2020/09/10	6	49.03	8	49.33	48.05	-2	1,798	-0.11%
2020/09/09	1	47.10	0	0.00	47.15	1	1,770	0.06%
2020/09/08	2	48.10	2	48.00	47.65	0	1,806	0.00%
2020/09/04	1	46.80	1	47.25	47.55	0	1,897	0.00%
2020/09/03	1	47.50	1	47.65	47.60	0	1,977	0.00%
2020/09/02	2	47.00	0	0.00	46.80	2	2,065	0.10%
2020/09/01	1	45.60	2	46.00	46.60	-1	2,492	-0.04%
2020/08/31	2	46.00	1	45.50	45.50	1	2,681	0.04%
2020/08/28	1	46.25	1	45.85	45.85	0	2,723	0.00%
2020/08/26	1	45.95	1	46.35	46.30	0	2,767	0.00%
2020/08/25	2	45.40	2	45.30	45.95	0	2,779	0.00%
2020/08/24	3	44.22	2	43.80	44.30	1	2,782	0.04%
2020/08/20	1	41.60	4	43.89	42.95	-3	2,814	-0.11%
2020/08/19	2	46.88	0	0.00	45.90	2	2,901	0.07%
2020/08/18	2	48.10	0	0.00	48.00	2	2,900	0.07%
2020/08/17	1	48.00	0	0.00	48.10	1	2,909	0.03%
2020/08/14	1	47.75	0	0.00	47.55	1	2,910	0.03%
2020/08/12	3	49.10	4	48.74	48.75	-1	2,904	-0.03%
2020/08/11	0	0.00	3	49.63	49.30	-3	2,918	-0.10%
2020/08/07	3	50.15	1	49.95	49.80	2	2,972	0.07%
2020/08/06	2	50.85	2	50.30	50.20	0	3,006	0.00%
2020/08/05	0	0.00	1	51.30	51.20	-1	3,081	-0.03%
2020/08/04	2	50.45	1	50.00	50.00	1	3,095	0.03%
2020/08/03	2	50.40	1	50.00	50.00	1	3,118	0.03%
2020/07/31	2	50.85	1	51.20	50.60	1	3,132	0.03%
2020/07/30	2	50.90	1	51.00	50.80	1	3,150	0.03%
2020/07/29	2	50.80	2	51.05	50.80	0	3,163	0.00%
2020/07/28	5	53.26	3	53.60	51.10	2	3,183	0.06%
2020/07/27	19	53.01	22	53.07	52.90	-3	3,151	-0.10%
2020/07/24	1	51.10	1	50.40	49.90	0	3,094	0.00%
2020/07/23	1	51.70	1	51.20	51.20	0	3,121	0.00%
2020/07/20	1	50.00	1	50.20	50.40	0	3,150	0.00%
2020/07/17	42	50.89	34	50.04	49.90	8	3,159	0.25%
2020/07/16	3	50.57	2	51.05	51.30	1	3,172	0.03%
2020/07/15	4	51.35	2	50.40	50.30	2	3,174	0.06%
2020/07/14	39	52.74	4	52.08	51.50	35	3,210	1.09%
2020/07/13	21	53.00	21	52.94	53.10	0	3,221	0.00%
2020/07/10	16	53.29	5	53.66	53.00	11	3,233	0.34%
2020/07/09	7	57.50	7	57.10	56.00	0	3,202	0.00%
2020/07/08	12	55.42	3	56.10	55.80	9	3,177	0.28%
2020/07/07	1	55.70	1	56.40	55.40	0	3,169	0.00%
2020/07/06	2	57.60	5	57.30	56.90	-3	3,166	-0.09%
2020/07/03	13	57.66	13	57.98	57.10	0	3,218	0.00%
2020/07/02	2	55.00	1	55.30	55.10	1	3,162	0.03%
2020/07/01	3	54.97	1	55.40	54.80	2	3,164	0.06%
2020/06/30	2	54.40	0	0.00	54.20	2	3,159	0.06%
2020/06/29	2	55.10	7	54.44	54.10	-5	3,148	-0.16%
2020/06/24	3	56.63	0	0.00	56.30	3	3,131	0.10%
2020/06/23	22	59.23	11	58.59	59.10	11	3,086	0.36%
2020/06/17	1	56.60	6	56.12	57.00	-5	2,992	-0.17%
2020/06/16	9	55.80	4	55.13	56.10	5	2,994	0.17%
2020/06/15	9	55.62	14	56.14	54.10	-5	3,021	-0.17%
2020/06/12	14	54.32	8	54.35	55.90	6	3,023	0.20%
2020/06/11	8	57.85	13	58.06	55.40	-5	3,025	-0.17%
2020/06/10	3	57.67	26	57.90	57.90	-23	2,997	-0.77%
2020/06/09	12	58.99	15	59.37	58.20	-3	2,969	-0.10%
2020/06/08	59	59.30	32	58.78	59.80	27	2,920	0.92%
2020/06/05	8	57.09	12	57.44	57.60	-4	2,521	-0.16%
2020/06/04	2	52.90	3	52.40	52.40	-1	2,367	-0.04%
2020/06/03	1	52.00	2	51.80	51.70	-1	2,354	-0.04%
2020/06/02	2	51.80	4	51.78	51.70	-2	2,344	-0.09%
2020/06/01	1	51.30	4	51.50	51.30	-3	2,323	-0.13%
2020/05/29	2	50.90	2	51.00	50.90	0	2,322	0.00%
2020/05/28	3	50.97	8	51.46	50.60	-5	2,327	-0.21%
2020/05/27	6	51.08	5	50.90	50.50	1	2,330	0.04%
2020/05/26	19	51.82	11	52.00	51.10	8	2,334	0.34%
2020/05/25	2	47.65	2	47.65	49.65	0	2,235	0.00%
2020/05/21	2	48.90	2	49.20	49.40	0	2,245	0.00%
2020/05/20	1	47.30	3	47.90	48.15	-2	2,271	-0.09%
2020/05/19	3	46.63	2	47.03	47.05	1	2,292	0.04%
2020/05/18	14	46.89	1	46.85	46.10	13	2,290	0.57%
2020/05/15	6	48.87	25	48.80	47.75	-19	2,276	-0.83%
2020/05/14	7	49.94	1	49.15	48.85	6	2,265	0.26%
2020/05/13	3	51.00	3	50.53	50.50	0	2,269	0.00%
2020/05/12	16	52.77	7	52.03	51.70	9	2,243	0.40%
2020/05/11	2	52.20	5	52.08	51.90	-3	2,172	-0.14%
2020/05/08	3	51.50	6	51.60	51.40	-3	2,156	-0.14%
2020/05/07	0	0.00	5	50.40	51.10	-5	2,139	-0.23%
2020/05/06	6	51.03	1	50.90	50.30	5	2,131	0.23%
2020/05/05	2	51.60	26	51.88	51.30	-24	2,123	-1.13%
2020/05/04	4	51.45	0	0.00	51.30	4	2,119	0.19%
2020/04/30	35	52.68	14	52.54	52.80	21	2,116	0.99%
2020/04/29	14	51.27	2	51.30	51.20	12	2,077	0.58%
2020/04/28	1	50.80	6	51.33	50.70	-5	2,068	-0.24%
2020/04/27	17	50.29	11	50.22	50.20	6	2,069	0.29%
2020/04/24	4	49.71	4	49.64	49.75	0	2,048	0.00%
2020/04/23	43	49.94	4	49.80	49.85	39	2,047	1.90%
2020/04/22	1	49.00	1	49.40	49.60	0	2,050	0.00%
2020/04/21	1	51.00	2	50.65	49.45	-1	2,040	-0.05%
2020/04/20	1	51.00	2	51.65	51.50	-1	2,036	-0.05%
2020/04/17	3	51.70	3	52.17	51.40	0	2,036	0.00%
2020/04/16	3	51.30	4	51.48	51.10	-1	2,022	-0.05%
2020/04/15	2	50.90	3	51.07	51.20	-1	2,007	-0.05%
2020/04/14	5	50.27	4	50.53	50.10	1	1,994	0.05%
2020/04/13	1	50.90	0	0.00	49.55	1	2,025	0.05%
2020/04/10	0	0.00	1	49.95	49.80	-1	2,041	-0.05%
2020/04/09	0	0.00	1	50.10	49.90	-1	2,099	-0.05%
2020/04/08	2	51.30	2	50.40	51.20	0	2,097	0.00%
2020/04/07	7	46.94	6	47.89	49.40	1	2,058	0.05%
2020/04/06	0	0.00	1	44.20	44.95	-1	2,126	-0.05%
2020/04/01	0	0.00	21	43.32	43.90	-21	2,417	-0.87%
2020/03/31	2	43.10	1	44.10	42.80	1	2,416	0.04%
2020/03/30	1	43.30	2	43.20	43.30	-1	2,443	-0.04%
2020/03/27	0	0.00	4	45.35	43.50	-4	2,442	-0.16%
2020/03/26	1	44.15	0	0.00	44.25	1	2,420	0.04%
2020/03/25	5	44.84	1	45.10	44.00	4	2,408	0.17%
2020/03/23	5	39.30	5	38.87	39.00	0	2,389	0.00%
2020/03/20	0	0.00	1	38.60	39.50	-1	2,391	-0.04%
2020/03/19	11	35.95	1	35.95	35.95	10	2,375	0.42%
2020/03/18	0	0.00	1	39.90	39.90	-1	2,368	-0.04%
2020/03/16	0	0.00	2	46.05	44.90	-2	2,377	-0.08%
2020/03/13	7	47.45	0	0.00	47.50	7	2,356	0.30%
2020/03/12	12	54.35	0	0.00	52.70	12	2,323	0.52%
2020/03/09	1	60.30	1	59.00	58.70	0	2,398	0.00%
2020/03/06	2	61.80	0	0.00	61.60	2	2,388	0.08%
2020/03/05	1	62.40	1	61.80	61.80	0	2,427	0.00%
2020/03/04	0	0.00	1	61.00	61.10	-1	2,433	-0.04%
2020/03/03	1	62.30	3	62.40	62.20	-2	2,458	-0.08%
2020/03/02	8	61.70	10	61.37	61.60	-2	2,465	-0.08%
2020/02/27	1	64.40	0	0.00	61.70	1	2,476	0.04%
2020/02/25	0	0.00	5	64.36	64.30	-5	2,482	-0.20%
2020/02/24	2	66.60	1	66.50	65.90	1	2,559	0.04%
2020/02/21	2	67.70	0	0.00	67.40	2	2,580	0.08%
2020/02/20	1	67.40	0	0.00	66.40	1	2,559	0.04%
2020/02/19	1	65.70	0	0.00	66.00	1	2,568	0.04%
2020/02/18	0	0.00	3	65.40	65.70	-3	2,601	-0.12%
2020/02/17	1	67.30	0	0.00	66.00	1	2,628	0.04%
2020/02/14	11	66.63	2	66.20	66.90	9	2,640	0.34%
2020/02/13	2	65.15	2	64.95	64.50	0	2,641	0.00%
2020/02/11	3	64.47	3	64.77	65.10	0	2,734	0.00%
2020/02/06	0	0.00	1	62.90	63.30	-1	2,939	-0.03%
2020/02/05	0	0.00	1	62.10	62.20	-1	3,059	-0.03%
2020/02/04	1	61.00	5	61.80	62.00	-4	3,173	-0.13%
2020/02/03	2	56.75	2	57.70	58.20	0	3,385	0.00%
2020/01/31	0	0.00	4	62.60	61.80	-4	3,436	-0.12%
2020/01/30	3	64.63	3	65.73	63.10	0	3,740	0.00%
2020/01/20	1	70.20	0	0.00	70.10	1	3,859	0.03%
2020/01/17	1	69.80	10	69.40	69.30	-9	4,151	-0.22%
2020/01/16	3	69.73	16	69.36	69.30	-13	4,431	-0.29%
2020/01/15	5	69.76	1	69.80	69.60	4	4,518	0.09%
2020/01/14	3	70.40	1	71.50	70.30	2	4,594	0.04%
2020/01/13	1	70.80	1	70.50	70.50	0	4,617	0.00%
2020/01/08	2	68.50	2	68.20	68.40	0	5,294	0.00%
2020/01/07	13	69.32	19	69.61	69.10	-6	5,315	-0.11%
2020/01/06	11	70.51	19	70.59	70.30	-8	5,349	-0.15%
2020/01/03	19	74.30	20	74.51	72.50	-1	5,348	-0.02%
2020/01/02	2	75.05	0	0.00	74.90	2	5,346	0.04%
2019/12/31	3	75.00	4	75.25	74.00	-1	5,355	-0.02%
2019/12/30	16	77.35	6	77.05	76.10	10	5,396	0.19%
2019/12/27	26	76.62	24	77.20	77.00	2	5,335	0.04%
2019/12/26	6	72.58	1	72.70	72.30	5	5,086	0.10%
2019/12/24	0	0.00	2	71.35	71.90	-2	5,197	-0.04%
2019/12/23	0	0.00	3	71.60	71.00	-3	5,276	-0.06%
2019/12/20	1	71.80	1	71.40	71.60	0	5,496	0.00%
2019/12/19	0	0.00	2	71.90	71.80	-2	5,933	-0.03%
2019/12/18	1	73.40	1	72.70	72.70	0	5,964	0.00%
2019/12/16	1	72.70	2	72.25	72.50	-1	6,227	-0.02%
2019/12/13	7	73.53	2	72.70	71.10	5	6,258	0.08%
2019/12/12	10	72.98	6	73.10	72.80	4	6,298	0.06%
2019/12/10	1	71.40	0	0.00	71.60	1	6,317	0.02%
2019/12/09	4	72.15	2	72.45	71.80	2	6,460	0.03%
2019/12/06	1	72.30	2	72.35	72.40	-1	6,469	-0.02%
2019/12/05	21	70.45	20	70.35	70.60	1	6,397	0.02%
2019/12/04	0	0.00	7	67.66	68.10	-7	6,418	-0.11%
2019/12/02	1	67.20	3	67.50	67.30	-2	6,584	-0.03%
2019/11/29	161	70.32	4	70.18	69.40	157	6,652	2.36%	大買/鉅額交易
2019/11/28	65	69.91	2	70.00	69.60	63	6,712	0.94%
2019/11/27	8	71.26	9	70.89	70.90	-1	6,826	-0.01%
2019/11/26	8	70.96	8	71.16	70.80	0	7,106	0.00%
2019/11/22	10	71.03	19	71.24	70.20	-9	7,326	-0.12%
2019/11/21	10	69.58	213	69.66	71.90	-203	7,439	-2.73%	大賣/鉅額交易
2019/11/20	1	74.60	3	72.53	72.50	-2	7,592	-0.03%
2019/11/19	0	0.00	1	74.00	74.00	-1	7,769	-0.01%
2019/11/18	7	74.41	6	74.03	74.00	1	7,918	0.01%
2019/11/15	2	73.55	1	74.20	74.30	1	8,044	0.01%
2019/11/14	2	72.95	2	72.85	72.70	0	8,190	0.00%
2019/11/13	4	75.00	5	74.40	74.00	-1	8,517	-0.01%
2019/11/11	8	75.36	3	73.50	72.60	5	8,682	0.06%
2019/11/08	2	77.10	2	76.90	76.50	0	8,931	0.00%
2019/11/07	4	77.08	8	77.13	76.40	-4	8,969	-0.04%
2019/11/06	15	78.01	31	78.32	77.10	-16	9,052	-0.18%
2019/11/05	4	81.05	5	80.16	79.10	-1	9,255	-0.01%
2019/11/04	16	79.42	30	79.33	79.80	-14	9,438	-0.15%
2019/11/01	4	77.68	12	78.28	79.70	-8	9,432	-0.08%
2019/10/31	17	80.77	59	79.96	76.80	-42	9,533	-0.44%
2019/10/30	12	80.13	30	80.05	79.90	-18	9,485	-0.19%
2019/10/29	39	80.51	8	80.38	79.60	31	9,609	0.32%
2019/10/28	6	77.82	66	77.19	79.00	-60	9,407	-0.64%
2019/10/25	92	78.08	19	77.54	77.00	73	9,529	0.77%
2019/10/24	68	76.74	18	75.72	77.50	50	9,358	0.53%
2019/10/23	8	75.11	12	75.31	73.80	-4	9,238	-0.04%
2019/10/22	10	75.16	7	75.21	75.50	3	9,383	0.03%
2019/10/21	5	74.38	1	74.40	74.60	4	9,771	0.04%
2019/10/18	54	77.27	50	76.61	74.80	4	10,107	0.04%
2019/10/17	29	74.28	4	73.50	74.40	25	10,158	0.25%
2019/10/16	16	73.24	23	73.62	72.70	-7	10,075	-0.07%
2019/10/15	16	70.34	0	0.00	70.00	16	9,877	0.16%
2019/10/14	214	70.30	12	70.66	70.60	202	9,909	2.04%	大買/鉅額交易
2019/10/09	1	67.10	1	66.90	67.60	0	9,904	0.00%
2019/10/08	3	69.13	25	69.13	68.10	-22	9,994	-0.22%
2019/10/07	0	0.00	11	70.03	69.90	-11	10,015	-0.11%
2019/10/04	4	69.83	7	69.59	69.90	-3	10,151	-0.03%
2019/10/03	2	71.45	11	70.98	71.00	-9	10,088	-0.09%
2019/10/02	15	72.03	2	71.60	72.30	13	10,095	0.13%
2019/10/01	0	0.00	4	70.25	71.00	-4	10,106	-0.04%
2019/09/27	10	71.20	2	73.45	71.00	8	10,063	0.08%
2019/09/26	0	0.00	3	75.07	73.20	-3	10,023	-0.03%
2019/09/25	23	74.75	207	75.63	74.00	-184	10,053	-1.83%	大賣/鉅額交易
2019/09/24	25	76.37	15	76.41	74.90	10	9,844	0.10%
2019/09/20	8	71.43	3	72.27	71.30	5	9,349	0.05%
2019/09/19	15	72.15	10	72.89	73.30	5	9,247	0.05%
2019/09/18	1	69.50	6	69.63	69.70	-5	9,032	-0.06%
2019/09/17	2	72.00	3	70.30	69.80	-1	8,971	-0.01%
2019/09/16	5	70.26	7	69.66	70.50	-2	8,884	-0.02%
2019/09/12	11	71.46	10	71.60	71.20	1	8,832	0.01%
2019/09/11	9	72.07	0	0.00	71.20	9	8,778	0.10%
2019/09/10	0	0.00	10	72.80	73.50	-10	8,614	-0.12%
2019/09/09	6	73.20	6	73.60	73.00	0	8,583	0.00%
2019/09/06	18	74.55	19	75.12	73.50	-1	8,543	-0.01%
2019/09/05	17	75.51	3	75.73	75.10	14	8,466	0.17%
2019/09/04	10	74.00	0	0.00	74.60	10	8,348	0.12%
2019/09/03	7	73.93	5	73.10	72.00	2	8,257	0.02%
2019/09/02	4	72.15	3	72.13	73.50	1	8,149	0.01%
2019/08/30	2	72.15	1	72.30	72.00	1	8,076	0.01%
2019/08/29	13	73.36	24	74.44	71.50	-11	7,927	-0.14%
2019/08/28	3	78.70	3	79.53	78.30	0	7,624	0.00%
2019/08/27	8	78.54	8	78.13	77.00	0	7,463	0.00%
2019/08/26	22	78.94	11	77.95	77.30	11	7,357	0.15%
2019/08/23	5	83.32	14	83.56	81.80	-9	7,213	-0.12%
2019/08/22	7	87.17	10	86.67	86.20	-3	6,960	-0.04%
2019/08/21	13	86.45	9	86.12	88.20	4	6,745	0.06%
2019/08/20	7	86.17	5	85.26	84.10	2	6,588	0.03%
2019/08/19	8	87.04	11	87.47	85.20	-3	6,426	-0.05%
2019/08/16	22	84.97	29	83.74	86.10	-7	6,243	-0.11%
2019/08/15	11	79.81	10	78.17	79.90	1	5,885	0.02%
2019/08/14	15	78.97	12	78.73	78.50	3	5,793	0.05%
2019/08/13	54	78.51	55	78.41	77.30	-1	5,674	-0.02%
2019/08/12	5	74.66	20	74.30	74.50	-15	5,351	-0.28%
2019/08/08	19	74.07	13	74.07	73.30	6	5,274	0.11%
2019/08/07	28	75.00	18	73.72	72.40	10	5,144	0.19%
2019/08/06	32	72.36	30	72.99	74.90	2	4,874	0.04%
2019/08/05	5	71.24	6	70.00	68.50	-1	4,619	-0.02%
2019/08/02	18	72.67	15	72.72	72.10	3	4,533	0.07%
2019/08/01	9	71.26	5	71.22	72.40	4	4,323	0.09%
2019/07/31	6	69.52	4	69.30	70.90	2	4,137	0.05%
2019/07/30	15	67.42	17	69.28	67.70	-2	3,926	-0.05%
2019/07/29	10	70.37	34	69.90	69.10	-24	3,808	-0.63%
2019/07/26	1	66.80	1	67.60	68.40	0	3,531	0.00%
2019/07/25	6	68.27	15	67.60	67.60	-9	3,402	-0.26%
2019/07/24	38	68.58	30	68.13	69.20	8	3,243	0.25%
2019/07/23	56	67.18	46	68.44	66.00	10	3,024	0.33%
2019/07/22	89	65.24	55	65.47	66.10	34	2,567	1.32%
2019/07/19	29	58.18	36.3	59.43	60.10	-7.3	2,195	-0.33%
2019/07/18	1	54.70	0	0.00	54.70	1	1,881	0.05%
2019/07/17	7	54.79	1	54.00	54.30	6	1,849	0.32%
2019/07/16	0	0.00	7	53.69	54.80	-7	1,813	-0.39%
2019/07/15	3	55.57	12	55.55	54.80	-9	1,817	-0.50%
2019/07/12	17	55.66	3	55.20	55.40	14	1,796	0.78%
2019/07/11	4	54.48	0	0.00	54.50	4	1,864	0.21%
2019/07/10	50.3	53.59	51	53.57	54.50	-0.8	1,785	-0.04%
2019/07/09	0	0.00	1	51.00	50.60	-1	1,619	-0.06%
2019/07/08	2	51.20	5	51.42	50.10	-3	1,596	-0.19%
2019/07/05	2	48.80	5	49.23	50.60	-3	1,593	-0.19%
2019/07/04	1	49.50	0	0.00	49.25	1	1,578	0.06%
2019/07/03	9	48.98	8	49.15	48.75	1	1,639	0.06%
2019/07/02	4	47.78	3	48.73	48.55	1	1,597	0.06%
2019/06/28	1	43.70	0	0.00	43.70	1	1,457	0.07%
2019/06/26	0	0.00	2	42.55	42.25	-2	1,468	-0.14%
2019/06/21	1	43.80	0	0.00	43.70	1	1,494	0.07%
2019/06/17	1	43.10	0	0.00	43.00	1	1,540	0.06%
2019/05/28	0	0.00	3	42.75	42.75	-3	1,960	-0.15%
2019/05/27	3	43.02	3	43.18	42.65	0	2,075	0.00%
2019/05/24	2	42.28	0	0.00	42.25	2	2,226	0.09%
2019/05/22	1	43.15	0	0.00	42.45	1	2,297	0.04%
2019/05/15	0	0.00	3	44.30	43.80	-3	2,568	-0.12%
2019/05/14	3	42.45	0	0.00	44.00	3	2,646	0.11%
2019/05/09	0	0.00	1	46.75	45.90	-1	2,883	-0.03%
2019/05/08	0	0.00	1	47.60	47.65	-1	2,857	-0.04%
2019/04/30	0	0.00	102	47.20	47.80	-102	2,843	-3.59%	大賣/鉅額交易
2019/04/29	0	0.00	1	47.15	46.80	-1	2,843	-0.04%
2019/04/25	2	49.75	0	0.00	49.75	2	2,800	0.07%
2019/04/24	3	50.70	3	51.03	50.20	0	2,786	0.00%
2019/04/23	0	0.00	4	49.63	50.00	-4	2,715	-0.15%
2019/04/22	3	50.33	5	50.56	49.90	-2	2,685	-0.07%
2019/04/19	1	50.00	2	49.90	50.50	-1	2,647	-0.04%
2019/04/18	8	50.64	1	49.75	48.80	7	2,572	0.27%
2019/04/17	109	50.59	14	50.55	49.30	95	2,512	3.78%	大買/
2019/04/16	2	48.00	2	48.65	48.05	0	2,303	0.00%
2019/04/15	2	48.05	102	48.17	48.10	-100	2,290	-4.37%	大賣/
2019/04/11	76	49.46	3	49.50	47.90	73	2,260	3.23%
2019/04/10	41	48.67	12	48.47	48.25	29	2,213	1.31%
2019/04/09	13	47.96	6	47.55	47.65	7	2,178	0.32%
2019/04/03	1	45.60	1	45.75	45.80	0	2,079	0.00%
2019/04/01	0	0.00	5	45.10	45.50	-5	2,082	-0.24%
2019/03/19	1	46.95	1	46.15	45.90	0	2,084	0.00%
2019/03/18	0	0.00	1	46.60	46.30	-1	2,078	-0.05%
2019/03/15	0	0.00	3	45.90	46.90	-3	2,069	-0.14%
2019/03/14	3	46.90	0	0.00	46.75	3	2,027	0.15%
2019/03/13	0	0.00	2	48.50	48.90	-2	1,978	-0.10%
2019/03/12	1	48.00	2	47.53	47.35	-1	1,924	-0.05%
2019/03/11	2	47.65	2	47.33	47.15	0	1,912	0.00%
2019/03/08	1	47.30	2	46.95	46.95	-1	1,926	-0.05%
2019/03/07	0	0.00	2	45.60	46.00	-2	1,931	-0.10%
2019/03/06	3	47.40	4	47.06	47.00	-1	1,917	-0.05%
2019/03/04	2	46.35	0	0.00	46.35	2	1,912	0.10%
2019/02/27	5	47.48	2	47.05	47.00	3	1,870	0.16%
2019/02/26	11	49.25	5	48.76	48.25	6	1,813	0.33%
2019/02/25	2	49.23	52	48.62	48.00	-50	1,709	-2.93%
2019/02/22	1	46.15	1	45.75	45.55	0	1,555	0.00%
2019/02/21	2	46.48	1	46.05	46.00	1	1,528	0.07%
2019/02/20	2	45.30	20	45.49	46.00	-18	1,474	-1.22%
2019/02/19	28	44.93	2	44.35	45.00	26	1,351	1.92%
2019/02/18	5	44.20	5	45.59	43.70	0	1,294	0.00%
2019/02/15	5	45.05	1	44.15	44.80	4	1,229	0.33%
2019/02/14	5	45.00	15	44.58	44.70	-10	1,174	-0.85%
2019/02/13	30	44.85	8	44.38	44.95	22	1,136	1.94%
2019/02/12	26	43.78	17	44.11	43.75	9	1,045	0.86%
2019/02/11	16	41.12	133	40.69	41.90	-117	798	-14.65%	大賣/鉅額交易
2019/01/30	30	37.97	30	37.98	38.10	0	721	0.00%
2019/01/03	0	0.00	1	37.90	38.00	-1	623	-0.16%
2019/01/02	101	39.01	0	0.00	38.90	101	619	16.30%	大買/鉅額交易
2018/12/18	0	0.00	5	36.70	36.70	-5	536	-0.93%
2018/12/17	0	0.00	12	38.54	38.50	-12	527	-2.27%
2018/12/14	12	40.48	2	40.00	40.00	10	521	1.92%
2018/12/13	0	0.00	1	38.75	38.35	-1	485	-0.21%
2018/12/12	4	38.45	0	0.00	38.95	4	477	0.84%
2018/12/11	2	37.80	2	36.40	37.80	0	465	0.00%
2018/12/05	0	0.00	1	36.50	37.50	-1	442	-0.23%
2018/12/04	1	39.05	0	0.00	38.50	1	446	0.22%
2018/12/03	0	0.00	103	38.95	38.95	-103	442	-23.27%	大賣/鉅額交易
2018/11/30	104	39.28	1	39.30	38.95	103	415	24.82%	大買/鉅額交易
2018/11/29	1	36.50	6	36.18	35.75	-5	372	-1.34%
2018/11/28	5	36.00	1	37.80	36.05	4	356	1.12%
2018/11/27	0	0.00	7	33.17	34.80	-7	321	-2.17%
2018/11/26	0	0.00	1	31.70	31.65	-1	303	-0.33%
2018/11/22	6	31.83	0	0.00	31.40	6	312	1.92%
2018/11/09	1	29.45	21	29.45	29.45	-20	353	-5.66%
2018/11/08	0	0.00	29	30.79	30.50	-29	363	-7.97%
2018/11/06	30	30.60	0	0.00	30.15	30	398	7.53%
2018/11/05	20	29.54	0	0.00	29.65	20	411	4.85%
2018/10/29	0	0.00	1	28.00	27.65	-1	536	-0.19%
2018/10/09	2	31.70	0	0.00	30.25	2	1,535	0.13%
2018/10/02	0	0.00	2	32.75	32.55	-2	2,199	-0.09%
2018/09/20	3	32.40	0	0.00	32.45	3	2,226	0.13%
2018/09/12	2	34.95	0	0.00	35.05	2	2,245	0.09%
2018/09/10	6	35.33	0	0.00	35.05	6	2,258	0.27%
2018/09/07	2	37.80	0	0.00	38.00	2	2,252	0.09%
2018/08/31	1	40.20	0	0.00	40.45	1	2,320	0.04%
2018/08/24	1	38.65	0	0.00	38.70	1	2,324	0.04%
2018/08/23	5	39.04	0	0.00	39.00	5	2,321	0.22%
2018/08/16	1	40.85	0	0.00	41.00	1	2,296	0.04%
2018/08/15	0	0.00	1	42.20	41.50	-1	2,285	-0.04%
2018/08/13	2	42.45	0	0.00	41.90	2	2,266	0.09%
2018/08/10	0	0.00	1	45.00	44.10	-1	2,236	-0.04%
2018/08/09	0	0.00	40	44.13	44.50	-40	2,221	-1.80%
2018/08/08	2	46.60	33	45.55	45.30	-31	2,197	-1.41%
2018/08/03	30	47.83	1	48.10	47.10	29	2,126	1.36%
2018/08/02	3	47.50	4	47.53	47.45	-1	2,101	-0.05%
2018/08/01	53	50.37	11	48.99	48.90	42	2,055	2.04%
2018/07/31	14	49.71	16	48.86	49.95	-2	1,935	-0.10%
2018/07/30	1	47.35	0	0.00	47.20	1	1,840	0.05%
2018/07/27	14	48.61	7	49.70	49.40	7	1,791	0.39%
2018/07/26	0	0.00	35	46.01	47.70	-35	1,646	-2.13%
2018/07/25	0	0.00	7	45.17	45.00	-7	1,565	-0.45%
2018/07/24	28	45.10	2	45.00	46.50	26	1,539	1.69%
2018/07/23	9	47.12	6	46.52	46.00	3	1,504	0.20%
2018/07/20	11	48.24	3	49.67	49.75	8	1,436	0.56%
2018/07/19	1	43.50	43	45.60	45.95	-42	1,284	-3.27%
2018/07/18	23	44.10	1	41.50	41.80	22	1,202	1.83%
2018/07/17	2	44.88	10	44.13	43.55	-8	1,153	-0.69%
2018/07/16	4	45.23	5	45.40	44.50	-1	1,106	-0.09%
2018/07/13	23	46.80	14	46.12	47.00	9	1,049	0.86%
2018/07/12	18	47.69	94	47.05	45.50	-76	954	-7.96%
2018/07/11	104	43.76	17	43.93	50.00	87	832	10.45%	大買/
2018/07/10	17	38.94	1	39.65	41.70	16	598	2.67%

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