昇陽半導體 (8028)-台新-高雄券商分點個股進出

台股 » 個股 » 昇陽半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇陽半導體

(8028)

可現股當沖

股價
54.0
漲跌
▼0.7
漲幅
-1.28%
成交量
1,922張
產業
上市半導體類股
436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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	1.6	54.63	59	54.23	54.00	-57.4	1,997	-2.87%
2024/05/02	5	55.00	11	54.82	54.70	-6	1,979	-0.30%
2024/04/30	32	55.41	6	55.30	55.30	26	1,960	1.33%
2024/04/29	54.1	55.94	50.8	54.90	56.10	3.3	1,904	0.17%
2024/04/26	17	53.45	22	53.83	54.00	-5	1,781	-0.28%
2024/04/25	40	53.20	4.5	52.82	53.00	35.5	1,749	2.03%
2024/04/24	6	52.48	12	52.08	52.50	-6	1,736	-0.35%
2024/04/23	0	0.00	2	51.70	51.50	-2	1,733	-0.12%
2024/04/22	6.2	51.00	10	51.53	51.20	-3.8	1,731	-0.22%
2024/04/19	7.1	51.92	65	52.63	52.00	-57.9	1,708	-3.39%
2024/04/18	74.5	54.27	26	53.88	53.60	48.5	1,668	2.91%
2024/04/17	11	54.70	7	53.33	54.70	4	1,607	0.25%
2024/04/16	16	50.76	1	50.40	50.60	15	1,543	0.97%
2024/04/15	1	52.50	1	52.80	52.40	0	1,507	0.00%
2024/04/12	1	53.40	4.2	53.43	53.20	-3.2	1,494	-0.21%
2024/04/11	3	52.83	9	52.81	52.90	-6	1,468	-0.41%
2024/04/10	48	53.87	50.1	53.61	53.20	-2.1	1,453	-0.14%
2024/04/09	2	52.10	4.4	52.41	52.50	-2.4	1,404	-0.17%
2024/04/08	9	52.54	29.5	52.57	52.50	-20.5	1,390	-1.47%
2024/04/03	38.6	53.45	9	52.78	53.10	29.6	1,373	2.15%
2024/04/02	49	53.80	51	53.25	53.20	-2	1,343	-0.15%
2024/04/01	3	51.90	7.2	51.92	51.80	-4.2	1,243	-0.34%
2024/03/29	5	51.12	0	0.00	51.10	5	1,263	0.40%
2024/03/28	7	51.89	4	51.55	51.50	3	1,258	0.24%
2024/03/27	1	51.70	0	0.00	51.90	1	1,258	0.08%
2024/03/26	5.5	52.37	0	0.00	51.90	5.5	1,255	0.44%
2024/03/25	1	53.10	15	53.31	53.00	-14	1,245	-1.12%
2024/03/21	5	52.84	18	52.89	53.00	-13	1,217	-1.07%
2024/03/20	5	53.28	18	52.99	52.70	-13	1,226	-1.06%
2024/03/19	1	52.30	11	52.28	52.50	-10	1,208	-0.83%
2024/03/18	0	51.80	0	0.00	52.20	0	1,202	0.00%
2024/03/15	2	50.90	1	50.90	50.90	1	1,204	0.08%
2024/03/14	4	50.70	1	51.20	51.00	3	1,209	0.25%
2024/03/13	8.5	51.51	0	0.00	51.30	8.5	1,215	0.70%
2024/03/11	0	51.90	1	52.00	51.70	-1	1,231	-0.08%
2024/03/08	15	52.21	6	51.75	51.60	9	1,251	0.72%
2024/03/07	7	52.97	9	53.24	51.70	-2	1,225	-0.16%
2024/03/06	0	0.00	2	52.15	52.40	-2	1,184	-0.17%
2024/03/05	2	52.60	3	52.87	52.60	-1	1,203	-0.08%
2024/03/04	6	54.00	9	53.62	53.20	-3	1,222	-0.25%
2024/03/01	12	52.44	3	52.60	53.10	9	1,213	0.74%
2024/02/29	1	52.10	2	52.65	52.10	-1	1,194	-0.08%
2024/02/27	16	53.43	30	53.77	53.00	-14	1,180	-1.19%
2024/02/26	13	54.55	10.2	54.22	54.80	2.8	1,124	0.25%
2024/02/23	4	52.13	0	0.00	51.50	4	997	0.40%
2024/02/22	12	52.13	1	52.00	52.60	11	1,002	1.10%
2024/02/21	2	51.80	3	51.70	51.80	-1	985	-0.10%
2024/02/20	22	52.28	3	52.23	51.80	19	983	1.93%
2024/02/19	21	52.75	2.2	52.77	52.90	18.8	970	1.94%
2024/02/16	0	0.00	1	52.30	52.20	-1	943	-0.11%
2024/02/15	15	50.95	10.2	50.62	51.20	4.8	919	0.52%
2024/02/05	9	49.89	0	0.00	49.95	9	909	0.99%
2024/02/02	3	50.63	1	50.40	50.40	2	904	0.22%
2024/02/01	4.5	51.02	0	0.00	50.90	4.5	901	0.50%
2024/01/31	0	0.00	1	51.20	51.20	-1	905	-0.11%
2024/01/30	1	51.40	0	0.00	51.20	1	904	0.11%
2024/01/29	0	0.00	30	51.30	51.50	-30	904	-3.32%
2024/01/26	0	51.60	10	51.40	51.10	-10	902	-1.11%
2024/01/25	6	52.12	0	0.00	51.50	6	909	0.66%
2024/01/24	1	51.90	0	0.00	51.80	1	904	0.11%
2024/01/23	2	51.50	0.1	51.50	51.50	1.9	903	0.21%
2024/01/22	34	51.20	6	50.98	51.40	28	892	3.14%
2024/01/19	5	49.97	3	49.78	49.55	2	869	0.23%
2024/01/18	4	49.26	2	49.20	49.30	2	862	0.23%
2024/01/17	6	49.87	2	49.60	49.35	4	863	0.46%
2024/01/16	3	50.50	5	50.70	50.20	-2	854	-0.23%
2024/01/15	3	51.23	0	0.00	50.80	3	852	0.35%
2024/01/12	1	50.80	0	0.00	50.80	1	865	0.12%
2024/01/11	3	51.00	1	50.30	51.00	2	882	0.23%
2024/01/10	1	50.40	0	0.00	50.10	1	893	0.11%
2024/01/08	2	50.85	1	51.30	50.80	1	899	0.11%
2024/01/05	12	50.98	0	51.20	50.80	12	899	1.33%
2024/01/04	0	0.00	1	51.10	50.80	-1	899	-0.11%
2024/01/03	2	51.20	0	51.40	51.10	2	900	0.22%
2024/01/02	1	51.50	1	51.70	51.60	0	900	0.00%
2023/12/29	1	52.20	3	52.10	52.10	-2	896	-0.22%
2023/12/28	0	0.00	1	52.20	52.10	-1	908	-0.11%
2023/12/27	2	52.25	5	52.46	52.20	-3	911	-0.33%
2023/12/26	20	53.26	23	53.06	52.80	-3	908	-0.33%
2023/12/25	4	52.30	0	0.00	52.50	4	882	0.45%
2023/12/22	3	52.63	3	52.90	52.20	0	892	0.00%
2023/12/21	3	51.80	0	0.00	52.30	3	889	0.34%
2023/12/20	2	52.15	1	52.30	51.80	1	897	0.11%
2023/12/19	1	51.30	5	51.50	52.00	-4	890	-0.45%
2023/12/18	0	0.00	10	52.34	52.10	-10	912	-1.10%
2023/12/15	4	52.00	9	52.24	52.10	-5	917	-0.55%
2023/12/14	1	51.50	1	51.50	51.50	0	902	0.00%
2023/12/13	4	50.85	0	0.00	50.70	4	904	0.44%
2023/12/12	14.4	51.13	4.1	51.09	50.60	10.3	902	1.14%
2023/12/11	7	50.63	1	50.80	50.50	6	910	0.66%
2023/12/08	5	50.92	1	51.00	50.60	4	908	0.44%
2023/12/07	12.1	51.05	0	0.00	50.70	12.1	893	1.35%
2023/12/06	8	51.71	0	0.00	51.70	8	877	0.91%
2023/12/05	19	52.19	1	51.80	52.40	18	870	2.07%
2023/12/01	3.5	52.61	1	52.70	52.60	2.5	876	0.28%
2023/11/30	1	53.20	2.2	53.55	53.30	-1.2	871	-0.13%
2023/11/29	1	52.10	2.2	52.60	53.00	-1.2	845	-0.14%
2023/11/28	10	51.96	7	51.99	51.70	3	820	0.37%
2023/11/27	0	0.00	6	52.10	51.80	-6	789	-0.76%
2023/11/24	4	52.65	4	52.70	52.40	0	791	0.00%
2023/11/22	2	52.70	4	52.73	53.00	-2	785	-0.25%
2023/11/21	11	52.86	5.2	53.10	53.10	5.8	777	0.75%
2023/11/20	0	0.00	4	51.93	51.70	-4	758	-0.53%
2023/11/17	1	51.90	0	0.00	51.80	1	753	0.13%
2023/11/16	3	51.47	1	51.50	51.60	2	754	0.27%
2023/11/15	0	51.40	0	0.00	51.50	0	756	0.00%
2023/11/13	4	51.10	0	0.00	51.10	4	761	0.53%
2023/11/10	1	50.60	0	0.00	50.10	1	763	0.13%
2023/11/07	3	51.37	0	0.00	51.20	3	793	0.38%
2023/11/06	0	0.00	8.2	51.57	51.70	-8.2	833	-0.99%
2023/11/03	1	50.80	4.1	50.90	50.80	-3.1	847	-0.37%
2023/11/02	0	0.00	0	50.40	50.40	0	868	0.00%
2023/10/31	1	49.95	0	0.00	48.80	1	963	0.10%
2023/10/27	1	50.00	0	0.00	49.95	1	1,016	0.10%
2023/10/25	0.5	51.00	1	51.20	51.20	-0.5	1,128	-0.04%
2023/10/24	2	50.30	0.5	51.90	50.40	1.5	1,300	0.12%
2023/10/20	4	49.39	0	0.00	49.70	4	1,431	0.28%
2023/10/19	0.1	50.50	0	0.00	50.90	0.1	1,460	0.01%
2023/10/18	5.2	50.27	2	52.50	52.50	3.2	1,472	0.21%
2023/10/17	1	51.50	0	0.00	51.00	1	1,477	0.07%
2023/10/16	3.9	50.67	0	0.00	51.20	3.9	1,510	0.26%
2023/10/13	0	0.00	1	52.70	52.30	-1	1,595	-0.06%
2023/10/12	0	0.00	4	52.48	52.70	-4	1,692	-0.24%
2023/10/04	1	50.60	0	0.00	51.20	1	2,150	0.05%
2023/10/03	3	52.10	0	52.10	52.10	3	2,184	0.14%
2023/10/02	1	52.40	0	0.00	52.80	1	2,207	0.05%
2023/09/28	1	52.50	1	53.10	52.50	0	2,215	0.00%
2023/09/27	2.1	52.35	0	0.00	52.10	2.1	2,243	0.09%
2023/09/25	0	0.00	1	54.20	53.50	-1	2,290	-0.04%
2023/09/21	3	52.53	4	53.52	52.60	-1	2,284	-0.04%
2023/09/20	3	54.27	0	0.00	54.20	3	2,263	0.13%
2023/09/18	2	55.90	7	55.94	55.60	-5	2,284	-0.22%
2023/09/15	0	0.00	2.3	56.46	56.40	-2.3	2,278	-0.10%
2023/09/11	7	54.14	2	53.90	53.90	5	2,559	0.20%
2023/09/08	1	54.90	0	0.00	54.50	1	2,633	0.04%
2023/09/07	0	0.00	1	55.40	55.20	-1	2,834	-0.04%
2023/09/06	0.1	55.00	0	0.00	55.20	0.1	2,851	0.00%
2023/09/05	2	56.80	1	56.80	56.90	1	2,879	0.03%
2023/09/04	1	56.80	2	56.80	56.80	-1	2,930	-0.03%
2023/09/01	1	57.00	2	56.65	56.70	-1	2,990	-0.03%
2023/08/31	0	0.00	2	56.65	56.30	-2	3,111	-0.06%
2023/08/30	0	0.00	2	56.40	56.30	-2	3,132	-0.06%
2023/08/29	3	55.80	0	0.00	55.80	3	3,139	0.10%
2023/08/28	6	55.82	5	55.30	55.20	1	3,150	0.03%
2023/08/25	1	55.90	0	0.00	55.70	1	3,156	0.03%
2023/08/24	3	56.73	8	56.86	56.40	-5	3,163	-0.16%
2023/08/23	0	0.00	1	55.90	55.70	-1	3,176	-0.03%
2023/08/22	3	56.03	4	55.73	55.50	-1	3,232	-0.03%
2023/08/21	1	55.90	2	55.95	56.00	-1	3,239	-0.03%
2023/08/18	0	0.00	1	55.40	55.40	-1	3,236	-0.03%
2023/08/17	1	54.70	1	55.80	56.20	0	3,233	0.00%
2023/08/15	5	55.32	3	55.10	55.10	2	3,228	0.06%
2023/08/14	9	55.03	1	55.60	54.30	8	3,226	0.25%
2023/08/11	0	0.00	1	56.30	56.30	-1	3,214	-0.03%
2023/08/10	4.1	55.63	1.1	55.63	56.10	3	3,214	0.09%
2023/08/09	3	57.27	2	57.50	57.10	1	3,175	0.03%
2023/08/08	2	57.35	0	0.00	57.40	2	3,159	0.06%
2023/08/07	10	57.15	5	57.60	58.10	5	3,147	0.16%
2023/08/04	8.1	58.74	1	58.30	58.30	7.1	3,099	0.23%
2023/08/02	10.1	60.10	22	59.96	59.80	-11.9	3,046	-0.39%
2023/08/01	3	61.00	0	0.00	60.70	3	3,018	0.10%
2023/07/31	3	61.40	7	62.63	61.00	-4	2,987	-0.13%
2023/07/28	9	62.77	10	62.67	62.50	-1	2,941	-0.03%
2023/07/27	29.1	63.54	43	63.75	63.50	-13.9	2,880	-0.48%
2023/07/26	28.3	62.34	35	62.66	62.50	-6.7	2,717	-0.25%
2023/07/25	3	60.80	8	61.00	61.60	-5	2,619	-0.19%
2023/07/24	3	60.13	11	59.79	59.60	-8	2,601	-0.31%
2023/07/21	4	61.20	5	61.22	61.70	-1	2,578	-0.04%
2023/07/20	19	62.30	9	62.60	62.40	10	2,575	0.39%
2023/07/19	14	61.84	5	62.34	61.50	9	2,567	0.35%
2023/07/18	16	61.51	8	61.74	61.10	8	2,588	0.31%
2023/07/17	11	63.67	11	63.65	63.70	0	2,528	0.00%
2023/07/14	22	63.66	19	63.71	64.60	3	2,461	0.12%
2023/07/13	20	62.84	12	62.49	61.50	8	2,316	0.35%
2023/07/12	10	62.60	9	62.53	62.30	1	2,218	0.05%
2023/07/11	2	62.20	11.1	62.51	62.30	-9.1	2,204	-0.41%
2023/07/10	6	61.45	3	61.77	60.70	3	2,166	0.14%
2023/07/07	9	59.88	4.1	59.62	61.00	4.9	2,183	0.22%
2023/07/06	6	60.73	5	60.44	60.50	1	2,212	0.04%
2023/07/05	9.1	61.38	5	61.80	60.60	4.1	2,375	0.17%
2023/07/04	17	62.46	9	61.99	62.10	8	2,629	0.30%
2023/07/03	4	60.83	2	61.15	61.40	2	2,750	0.07%
2023/06/30	2.1	60.06	0	0.00	60.10	2.1	2,905	0.07%
2023/06/28	2	59.90	1	60.00	60.00	1	2,986	0.03%
2023/06/27	2	59.60	13	59.71	59.50	-11	3,000	-0.37%
2023/06/26	8	60.39	3	60.27	60.30	5	3,026	0.17%
2023/06/21	0.2	61.40	1	61.40	61.60	-0.9	3,012	-0.03%
2023/06/20	5	61.74	2	61.60	61.40	3	3,038	0.10%
2023/06/19	5	61.92	5	61.98	61.80	0	3,077	0.00%
2023/06/16	8	63.25	1	63.00	62.70	7	3,065	0.23%
2023/06/15	29	64.47	47.4	63.88	63.60	-18.4	3,029	-0.61%
2023/06/14	41	62.79	20	62.71	62.60	21	2,849	0.74%
2023/06/13	21.1	63.58	35	63.06	63.10	-13.9	2,779	-0.50%
2023/06/12	0.4	60.87	3	60.67	60.20	-2.7	2,573	-0.10%
2023/06/09	8	61.09	23	61.88	61.40	-15	2,556	-0.59%
2023/06/08	2.2	60.29	16	60.31	59.90	-13.8	2,505	-0.55%
2023/06/07	23	61.63	3	61.67	61.70	20	2,473	0.81%
2023/06/06	14.7	63.02	5	62.58	61.30	9.6	2,440	0.40%
2023/06/05	2.2	60.89	9	60.90	60.70	-6.8	2,352	-0.29%
2023/06/02	10	59.97	0	0.00	60.30	10	2,353	0.42%
2023/06/01	4	59.60	6	60.30	60.20	-2	2,355	-0.08%
2023/05/31	2	59.15	2	60.00	59.70	0	2,353	0.00%
2023/05/30	1	59.30	0	0.00	58.90	1	2,352	0.04%
2023/05/29	2	59.25	1	59.80	59.90	1	2,370	0.04%
2023/05/26	4	59.43	10	59.46	58.70	-6	2,372	-0.25%
2023/05/25	1	58.00	0	0.00	58.70	1	2,320	0.04%
2023/05/23	1	57.90	1	57.70	57.70	0	2,344	0.00%
2023/05/22	0	0.00	3	57.67	57.70	-3	2,352	-0.13%
2023/05/19	3	57.70	1	58.10	57.50	2	2,359	0.08%
2023/05/18	0	0.00	1	57.60	57.60	-1	2,382	-0.04%
2023/05/17	0	0.00	2	57.40	57.50	-2	2,400	-0.08%
2023/05/16	1	56.80	1	56.80	56.80	0	2,400	0.00%
2023/05/15	1	56.40	0	0.00	56.40	1	2,397	0.04%
2023/05/11	0	0.00	1	56.60	55.90	-1	2,433	-0.04%
2023/05/10	1	57.00	3	57.00	57.20	-2	2,446	-0.08%
2023/05/09	1	56.80	1	58.00	56.80	0	2,464	0.00%
2023/05/08	3	58.00	1	57.90	57.70	2	2,472	0.08%
2023/05/05	1	57.80	0	0.00	57.90	1	2,495	0.04%
2023/05/04	4	57.83	3	57.50	57.50	1	2,539	0.04%
2023/05/03	2	58.10	2	58.10	57.90	0	2,589	0.00%
2023/05/02	2	58.20	3	58.40	58.50	-1	2,611	-0.04%
2023/04/28	0	0.00	6	57.43	57.30	-6	2,637	-0.23%
2023/04/27	2	56.60	1	56.70	56.60	1	2,637	0.04%
2023/04/26	1	55.80	1	56.20	56.50	0	2,637	0.00%
2023/04/25	8	56.64	4	56.52	56.40	4	2,683	0.15%
2023/04/24	3	57.93	4	57.95	57.90	-1	2,671	-0.04%
2023/04/21	15	59.03	4	59.48	57.90	11	2,680	0.41%
2023/04/20	4	59.15	2	59.25	58.60	2	2,732	0.07%
2023/04/19	3	60.20	4.4	60.09	59.70	-1.4	2,712	-0.05%
2023/04/18	16	60.78	1	60.50	60.50	15	2,694	0.56%
2023/04/17	2.1	62.19	4	61.78	61.70	-1.9	2,686	-0.07%
2023/04/14	17	61.00	3	61.13	62.20	14	2,659	0.53%
2023/04/13	5.4	61.88	4.3	61.73	61.40	1.1	2,611	0.04%
2023/04/12	12	62.02	5	62.04	62.40	7	2,608	0.27%
2023/04/11	5	62.92	6.4	62.68	62.70	-1.4	2,567	-0.05%
2023/04/10	22	62.99	25.5	63.28	63.10	-3.5	2,529	-0.14%
2023/04/07	50	63.84	47.4	63.97	64.10	2.7	2,376	0.11%
2023/04/06	17.2	62.00	25.8	62.09	62.30	-8.6	2,106	-0.41%
2023/03/31	31.1	60.77	30	61.08	61.80	1.1	1,966	0.06%
2023/03/30	5	59.52	16	59.92	60.00	-11	1,858	-0.59%
2023/03/29	5	57.44	4	57.36	57.40	1	1,836	0.05%
2023/03/28	4	58.93	3	58.30	58.30	1	1,901	0.05%
2023/03/27	8.1	59.69	8	59.89	59.60	0.1	1,920	0.00%
2023/03/24	6	59.40	1	59.10	59.10	5	1,936	0.26%
2023/03/23	4	59.43	2	59.50	59.50	2	2,065	0.10%
2023/03/22	17.2	59.59	6	59.62	59.20	11.2	2,227	0.50%
2023/03/21	4	58.88	2	58.80	58.80	2	2,304	0.09%
2023/03/20	5	58.60	8	58.61	58.50	-3	2,330	-0.13%
2023/03/17	5.2	58.14	3	58.33	58.00	2.2	2,435	0.09%
2023/03/16	3	57.53	4.3	56.76	56.70	-1.2	2,529	-0.05%
2023/03/15	4	58.03	3	57.93	57.80	1	2,675	0.04%
2023/03/14	4	57.03	4	57.55	57.60	0	3,057	0.00%
2023/03/13	2	56.45	2	56.50	57.60	0	3,461	0.00%
2023/03/10	0	0.00	6	57.82	56.80	-6	3,538	-0.17%
2023/03/09	4	58.90	5	59.36	58.30	-1	3,614	-0.03%
2023/03/08	1.5	58.17	4	58.35	59.10	-2.5	3,615	-0.07%
2023/03/07	5	58.20	8.5	58.29	58.20	-3.5	3,604	-0.10%
2023/03/06	1	57.70	3	57.43	57.70	-2	3,609	-0.06%
2023/03/03	2	56.60	6	56.73	56.80	-4	3,615	-0.11%
2023/03/02	3	56.10	1	56.20	56.30	2	3,633	0.06%
2023/03/01	5	55.74	4	56.14	55.90	1	3,659	0.03%
2023/02/24	9	57.09	11	57.08	56.60	-2	3,676	-0.05%
2023/02/23	1	57.70	3	57.70	57.50	-2	3,691	-0.05%
2023/02/22	10	57.25	5	57.90	57.30	5	3,782	0.13%
2023/02/21	3	58.53	10.2	58.35	58.60	-7.2	3,924	-0.18%
2023/02/20	3	58.10	13	57.81	58.10	-10	4,138	-0.24%
2023/02/17	4	57.35	3	57.33	57.20	1	4,359	0.02%
2023/02/16	5	57.32	13	57.88	57.80	-8	4,429	-0.18%
2023/02/15	8	57.40	1	58.10	57.10	7	4,540	0.15%
2023/02/14	1	58.60	0	0.00	58.30	1	4,547	0.02%
2023/02/13	2	58.65	1	58.60	58.50	1	4,601	0.02%
2023/02/10	1	58.40	13	58.89	58.40	-12	4,685	-0.26%
2023/02/09	1	60.00	1	60.10	59.40	0	4,749	0.00%
2023/02/08	9	60.12	4	59.80	60.10	5	4,798	0.10%
2023/02/07	6	59.45	21	59.70	59.80	-15	4,804	-0.31%
2023/02/06	1	58.70	0	0.00	58.60	1	4,819	0.02%
2023/02/03	7	60.81	3	60.07	59.50	4	4,834	0.08%
2023/02/02	1	60.30	8	60.39	60.40	-7	4,846	-0.14%
2023/02/01	9	59.82	0	0.00	59.60	9	4,895	0.18%
2023/01/31	3	58.80	4	58.88	59.10	-1	4,984	-0.02%
2023/01/30	4	58.25	7	58.70	58.80	-3	5,037	-0.06%
2023/01/17	1	57.00	10.4	57.02	57.00	-9.4	5,154	-0.18%
2023/01/16	6	56.83	5	57.26	57.00	1	5,244	0.02%
2023/01/13	5	58.32	5	58.13	57.20	0	5,306	0.00%
2023/01/12	3	57.67	6	57.55	57.30	-3	5,512	-0.05%
2023/01/11	7.1	58.21	0	0.00	57.80	7.1	5,721	0.12%
2023/01/10	46.4	58.83	38	58.40	58.00	8.4	5,901	0.14%
2023/01/09	5	57.20	1	57.38	57.10	4	5,844	0.07%
2023/01/06	4	56.30	2	56.30	56.30	2	5,879	0.03%
2023/01/05	18	56.55	9	57.67	56.20	9	5,933	0.15%
2023/01/04	7	57.13	1	57.30	57.00	6	5,966	0.10%
2023/01/03	5	56.44	8	56.91	57.00	-3	6,006	-0.05%
2022/12/30	5	57.00	2	56.87	56.30	3	6,038	0.05%
2022/12/29	2	55.25	5	55.62	56.20	-3	6,080	-0.05%
2022/12/28	1	56.90	1	57.27	56.20	0	6,134	0.00%
2022/12/27	5	58.38	6	58.33	58.10	-1	6,145	-0.02%
2022/12/26	1	57.20	5	57.00	57.10	-4	6,150	-0.07%
2022/12/23	9	57.84	2	58.14	57.50	7	6,178	0.11%
2022/12/22	11	59.62	3	59.81	59.20	8	6,195	0.13%
2022/12/21	30	59.10	10	59.58	58.90	20	6,212	0.32%
2022/12/20	13	59.78	10	58.84	58.60	3	6,247	0.05%
2022/12/19	4.1	60.88	4	61.45	60.50	0.1	6,242	0.00%
2022/12/16	5	60.70	26	60.80	60.80	-21	6,246	-0.34%
2022/12/15	38.1	62.52	11	61.96	61.80	27.1	6,224	0.43%
2022/12/14	27	62.28	25.2	62.29	62.90	1.8	6,129	0.03%
2022/12/13	6	61.63	27	61.44	61.10	-21	5,947	-0.35%
2022/12/12	3.1	59.63	4	59.98	60.00	-1	5,833	-0.02%
2022/12/09	24	60.13	22	60.50	60.20	2	5,812	0.03%
2022/12/08	22	58.57	15	58.33	59.30	7	5,715	0.12%
2022/12/07	32.1	61.04	56	59.69	58.20	-24	5,637	-0.42%
2022/12/06	80.1	63.04	47	62.33	61.30	33.1	5,547	0.60%
2022/12/05	113	60.70	107	61.96	63.90	6	5,209	0.12%	大買/大賣/
2022/12/02	6	57.57	13	58.00	58.10	-7	4,856	-0.14%
2022/12/01	12	57.10	9	57.03	56.50	3	4,871	0.06%
2022/11/30	2	55.45	5	55.58	55.80	-3	4,902	-0.06%
2022/11/29	7	54.63	10	54.57	55.20	-3	4,936	-0.06%
2022/11/28	2.4	53.45	6	53.50	54.00	-3.6	4,952	-0.07%
2022/11/25	7	55.14	3	54.83	54.10	4	4,984	0.08%
2022/11/24	3	54.77	8	54.79	54.90	-5	5,065	-0.10%
2022/11/23	15	54.79	17	54.85	54.40	-2	5,081	-0.04%
2022/11/22	13	54.59	8	54.69	54.50	5	5,155	0.10%
2022/11/21	5.3	56.03	2	55.80	55.50	3.3	5,267	0.06%
2022/11/18	8	57.68	15	57.51	56.70	-7	5,452	-0.13%
2022/11/17	23	58.60	15	58.66	58.50	8	5,424	0.15%
2022/11/16	31.3	57.85	35	58.14	58.20	-3.7	5,389	-0.07%
2022/11/15	35	56.98	33	56.56	57.10	2	5,330	0.04%
2022/11/14	7	55.01	31	55.21	55.60	-24	5,891	-0.41%
2022/11/11	15	54.51	13	54.44	54.50	2	6,061	0.03%
2022/11/10	7	52.51	3	52.43	52.40	4	6,202	0.06%
2022/11/09	19.2	53.06	5	53.26	53.10	14.2	6,539	0.22%
2022/11/08	11	53.25	9	53.23	52.30	2	6,793	0.03%
2022/11/07	9	52.90	17	52.89	52.60	-8	6,850	-0.12%
2022/11/04	9	52.03	12	52.20	52.60	-3	6,993	-0.04%
2022/11/03	1	51.20	10	51.38	51.60	-9	7,095	-0.13%
2022/11/02	6	51.25	1	51.20	51.30	5	7,254	0.07%
2022/11/01	4	50.70	6	50.33	50.70	-2	7,761	-0.03%
2022/10/31	3	50.03	3	50.20	49.80	0	8,098	0.00%
2022/10/28	42.3	50.81	45	50.87	49.50	-2.7	8,474	-0.03%
2022/10/27	26	52.42	40	52.48	52.50	-14	8,667	-0.16%
2022/10/26	8	51.21	21	51.15	51.40	-13	8,628	-0.15%
2022/10/25	30	51.80	22	51.47	51.10	8	8,636	0.09%
2022/10/24	37	51.47	135	51.25	50.80	-98	8,559	-1.14%	大賣/
2022/10/21	31.1	50.57	27	50.53	50.10	4.1	8,563	0.05%
2022/10/20	210	51.77	107	51.18	50.80	103	8,566	1.20%	大買/大賣/鉅額交易
2022/10/19	32	51.28	20	51.27	51.60	12	8,356	0.14%
2022/10/18	30	49.84	20	49.76	49.90	10	8,178	0.12%
2022/10/17	2	47.20	3	46.98	48.40	-1	8,043	-0.01%
2022/10/14	9	48.85	4	48.95	48.95	5	8,153	0.06%
2022/10/13	29	48.89	33.1	47.16	46.60	-4.1	8,311	-0.05%
2022/10/12	14	49.70	9	50.02	50.10	5	8,592	0.06%
2022/10/11	5	50.50	10	50.74	50.10	-5	8,908	-0.06%
2022/10/07	8	54.05	6	53.82	53.40	2	9,404	0.02%
2022/10/06	47	54.94	58	55.15	55.30	-11	9,586	-0.11%
2022/10/05	33	55.52	18	54.82	54.20	15	9,688	0.15%
2022/10/04	22.1	54.42	24	54.59	55.20	-2	9,708	-0.02%
2022/10/03	5	53.24	1	53.00	53.00	4	9,821	0.04%
2022/09/30	6	52.53	11	53.05	54.40	-5	9,874	-0.05%
2022/09/29	18	54.15	16.3	53.87	53.60	1.7	9,945	0.02%
2022/09/28	12	55.12	18	53.50	52.70	-6	10,045	-0.06%
2022/09/27	12	55.85	9	56.32	56.30	3	10,060	0.03%
2022/09/26	17	58.25	16.1	56.49	56.20	0.9	10,088	0.01%
2022/09/23	4	61.60	9	60.41	60.30	-5	10,192	-0.05%
2022/09/22	1	62.20	2	61.90	62.20	-1	10,330	-0.01%
2022/09/21	8	63.31	1	62.00	62.20	7	10,641	0.07%
2022/09/20	1	64.40	5.2	64.54	64.30	-4.2	11,062	-0.04%
2022/09/19	6.1	63.64	0.1	63.50	63.30	6	11,353	0.05%
2022/09/16	4	64.18	6	64.05	63.90	-2	11,420	-0.02%
2022/09/15	6	66.18	8	65.76	65.00	-2	11,493	-0.02%
2022/09/14	7	65.29	7	65.23	65.80	0	11,567	0.00%
2022/09/13	6	67.35	18.2	67.29	66.80	-12.2	11,650	-0.11%
2022/09/12	19.1	65.95	5	66.00	66.30	14.1	11,760	0.12%
2022/09/08	8	64.05	9	63.91	64.30	-1	11,899	-0.01%
2022/09/07	17	63.66	14	63.39	63.20	3	12,438	0.02%
2022/09/06	17	67.81	3	67.33	65.70	14	12,510	0.11%
2022/09/05	14	67.74	0.1	66.90	66.80	13.9	12,612	0.11%
2022/09/02	6	68.75	6	68.92	68.50	0	12,673	0.00%
2022/09/01	9	68.98	20.1	68.48	68.30	-11.1	12,811	-0.09%
2022/08/31	11.1	69.07	12	70.48	70.20	-0.9	13,111	-0.01%
2022/08/30	15	70.19	11.2	70.17	70.00	3.8	13,538	0.03%
2022/08/29	24.2	69.84	14.1	69.65	69.60	10.1	13,890	0.07%
2022/08/26	36.1	73.46	46.6	73.36	72.20	-10.6	13,913	-0.08%
2022/08/25	41	72.87	63.8	73.06	72.20	-22.8	13,962	-0.16%
2022/08/24	16	70.91	4	70.55	70.90	12	13,922	0.09%
2022/08/23	21.5	70.14	11	69.56	70.60	10.5	14,184	0.07%
2022/08/22	35.2	70.26	14	70.09	70.20	21.2	14,231	0.15%
2022/08/19	137.6	73.90	104	74.29	71.30	33.6	14,504	0.23%	大買/大賣/
2022/08/18	26	71.06	61.4	72.06	72.50	-35.4	14,848	-0.24%
2022/08/17	69.2	69.72	33.1	70.01	69.40	36.2	14,996	0.24%
2022/08/16	91.2	72.73	124	72.49	72.50	-32.8	14,797	-0.22%	大賣/
2022/08/15	63	70.40	69	71.03	69.80	-6	14,531	-0.04%
2022/08/12	26	69.15	18	68.86	68.60	8	14,503	0.06%
2022/08/11	67	68.20	80	68.12	68.60	-13	14,578	-0.09%
2022/08/10	44.1	66.56	16.1	66.60	65.80	27.9	14,445	0.19%
2022/08/09	29	68.88	29.6	69.41	68.30	-0.6	14,327	0.00%
2022/08/08	60	67.90	114.1	68.67	69.40	-54.1	14,183	-0.38%	大賣/
2022/08/05	160	67.82	116	67.70	68.00	44	13,670	0.32%	大買/大賣/
2022/08/04	57.1	66.20	114	66.69	66.70	-57	13,321	-0.43%	大賣/
2022/08/03	59.3	64.63	40	63.65	63.40	19.3	12,921	0.15%
2022/08/02	38.2	63.90	38	64.62	65.20	0.2	12,660	0.00%
2022/08/01	19	65.05	17	65.09	65.20	2	12,582	0.02%
2022/07/29	5	63.70	5.3	63.50	63.70	-0.3	12,519	0.00%
2022/07/28	12.1	64.95	7	63.87	63.40	5.1	12,481	0.04%
2022/07/27	28	63.71	10	63.46	64.70	18	12,393	0.15%
2022/07/26	8	64.01	7	63.69	63.60	1	12,340	0.01%
2022/07/25	4	65.00	12	65.30	65.00	-8	12,336	-0.06%
2022/07/22	37	65.17	15	64.93	64.80	22	12,319	0.18%
2022/07/21	34	64.76	22	65.10	64.50	12	12,297	0.10%
2022/07/20	65	69.23	49	68.29	67.70	16	12,165	0.13%
2022/07/19	88.3	71.50	71.1	69.56	68.20	17.3	12,041	0.14%
2022/07/18	58	73.95	71	73.60	73.10	-13	11,810	-0.11%
2022/07/15	98.1	69.92	137	71.21	73.10	-38.9	11,576	-0.34%	大賣/
2022/07/14	64	65.06	81	65.65	66.50	-17	11,220	-0.15%
2022/07/13	35	62.53	42	63.20	63.20	-7	11,038	-0.06%
2022/07/12	27	58.67	32	58.88	59.40	-5	10,898	-0.05%
2022/07/11	33	58.40	34	58.94	59.40	-1	10,872	-0.01%
2022/07/08	19	57.05	22	56.45	56.30	-3	10,833	-0.03%
2022/07/07	34	54.01	34	54.16	55.60	0	10,796	0.00%
2022/07/06	32	55.18	27	55.32	53.90	5	10,715	0.05%
2022/07/05	17	57.72	15	57.85	58.40	2	10,618	0.02%
2022/07/04	36	58.74	10	57.61	56.80	26	10,582	0.25%
2022/07/01	19	61.78	20	62.06	59.40	-1	10,631	-0.01%
2022/06/30	20	64.12	26	64.43	63.30	-6	10,584	-0.06%
2022/06/29	63	67.67	48	68.34	66.50	15	10,453	0.14%
2022/06/28	119.1	70.64	183	70.57	71.40	-63.9	10,183	-0.63%	大買/大賣/
2022/06/27	92	68.67	69.2	68.52	69.90	22.8	9,902	0.23%
2022/06/24	10	64.06	9	63.69	63.60	1	9,732	0.01%
2022/06/23	5	62.74	17.2	63.35	63.10	-12.2	9,877	-0.12%
2022/06/22	45	62.92	42	61.92	62.00	3	10,135	0.03%
2022/06/21	18	62.66	24	63.51	64.40	-6	10,441	-0.06%
2022/06/20	25	64.06	29	63.02	61.60	-4	10,524	-0.04%
2022/06/17	41	64.85	36	65.21	65.80	5	10,362	0.05%
2022/06/16	138	68.55	154	67.38	64.30	-16	10,177	-0.16%	大買/大賣/
2022/06/15	42.1	67.18	16.1	67.63	67.00	26	9,586	0.27%
2022/06/14	19	65.07	22	65.52	67.60	-3	9,460	-0.03%
2022/06/13	10	65.41	16	65.14	65.10	-6	9,228	-0.07%
2022/06/10	73.5	67.17	63	67.23	67.10	10.5	9,109	0.12%
2022/06/09	44.5	67.13	46	67.15	68.40	-1.5	8,926	-0.02%
2022/06/08	108	66.44	106	66.67	66.00	2	8,562	0.02%	大買/大賣/
2022/06/07	109	64.89	122	65.32	65.50	-13	8,035	-0.16%	大買/大賣/
2022/06/06	25	61.54	5	61.62	61.20	20	7,640	0.26%
2022/06/02	25	63.74	28	63.87	63.70	-3	7,519	-0.04%
2022/06/01	27	62.49	38.2	62.56	63.10	-11.2	7,329	-0.15%
2022/05/31	101	62.06	56	61.89	61.60	45	7,145	0.63%	大買/
2022/05/30	25	64.54	33.1	64.01	63.70	-8.1	6,817	-0.12%
2022/05/27	64	65.23	59.4	65.66	64.60	4.6	6,655	0.07%
2022/05/26	296.3	67.41	288.1	66.83	65.30	8.2	6,233	0.13%	大買/大賣/
2022/05/25	27.1	63.22	80.2	63.11	66.20	-53.2	5,104	-1.04%
2022/05/24	26	60.62	14	60.51	60.20	12	4,716	0.25%
2022/05/23	10	61.17	12	61.20	60.70	-2	4,638	-0.04%
2022/05/20	78	60.26	84	60.76	60.50	-6	4,546	-0.13%
2022/05/19	21	58.75	25	58.92	60.10	-4	4,270	-0.09%
2022/05/18	13	56.52	25	56.74	57.70	-12	4,055	-0.30%
2022/05/17	1	56.10	4	54.83	56.10	-3	4,013	-0.07%
2022/05/16	6	54.52	6	53.93	53.70	0	4,025	0.00%
2022/05/13	4	53.10	4	53.30	53.30	0	3,986	0.00%
2022/05/12	0	0.00	4.5	52.24	51.50	-4.5	3,966	-0.11%
2022/05/11	2	52.20	2	52.50	52.50	0	3,955	0.00%
2022/05/10	1	50.90	2	52.90	53.00	-1	3,966	-0.03%
2022/05/09	2	53.10	2	52.00	52.00	0	3,984	0.00%
2022/05/06	1	53.10	1	54.20	54.20	0	3,959	0.00%
2022/05/05	5	55.48	0	0.00	55.50	5	3,934	0.13%
2022/05/04	2	55.80	2	54.90	54.90	0	3,901	0.00%
2022/05/03	1	56.70	1	56.00	55.40	0	3,900	0.00%
2022/04/29	6	56.13	10	55.82	55.50	-4	3,892	-0.10%
2022/04/28	3	54.23	6	53.88	54.30	-3	3,846	-0.08%
2022/04/27	5	51.24	8	51.85	52.60	-3	3,823	-0.08%
2022/04/26	6	53.88	1.5	53.90	53.70	4.5	3,783	0.12%
2022/04/25	5	55.52	8	54.61	53.70	-3	3,763	-0.08%
2022/04/22	17	59.42	12.1	59.93	58.60	4.9	3,698	0.13%
2022/04/21	15	59.97	29	59.86	60.30	-14	3,602	-0.39%
2022/04/20	32.1	58.73	10	58.99	59.20	22.1	3,473	0.64%
2022/04/19	2	55.65	4	56.25	56.40	-2	3,318	-0.06%
2022/04/18	6	54.58	7	54.96	54.80	-1	3,298	-0.03%
2022/04/15	7	55.79	2	55.70	55.50	5	3,293	0.15%
2022/04/14	13	56.91	11	57.16	57.80	2	3,281	0.06%
2022/04/13	1	56.00	0	0.00	56.10	1	3,256	0.03%
2022/04/12	3	54.63	5	55.18	55.00	-2	3,275	-0.06%
2022/04/11	7	55.51	0	0.00	56.10	7	3,313	0.21%
2022/04/08	6	57.47	3	57.47	57.50	3	3,435	0.09%
2022/04/07	30	59.41	32	57.40	55.90	-2	3,987	-0.05%
2022/04/06	13	60.19	11.7	60.37	60.80	1.3	4,099	0.03%
2022/04/01	4	58.48	0	0.00	59.00	4	4,078	0.10%
2022/03/31	1	59.10	1	59.10	58.90	0	4,056	0.00%
2022/03/30	31	60.14	25	59.98	59.80	6	3,981	0.15%
2022/03/29	7	59.24	15	59.14	59.30	-8	3,792	-0.21%
2022/03/28	38	60.50	16.1	60.62	60.70	21.9	3,654	0.60%
2022/03/25	21	60.91	35.3	60.70	59.50	-14.3	3,423	-0.42%
2022/03/24	92	59.01	77	59.56	59.90	15	3,069	0.49%
2022/03/23	35	54.88	72.7	56.06	57.60	-37.7	2,659	-1.42%
2022/03/22	3	52.47	0	0.00	52.40	3	2,457	0.12%
2022/03/21	3	51.80	4	51.88	51.90	-1	2,441	-0.04%
2022/03/18	2	51.75	1	51.50	51.70	1	2,443	0.04%
2022/03/17	9	52.03	7	51.94	51.80	2	2,442	0.08%
2022/03/16	0	0.00	1	49.50	49.25	-1	2,392	-0.04%
2022/03/15	0	0.00	6	49.08	49.00	-6	2,392	-0.25%
2022/03/14	0	0.00	1	49.95	49.90	-1	2,393	-0.04%
2022/03/11	0.1	49.85	0	0.00	49.40	0.1	2,391	0.00%
2022/03/10	3	50.03	1	50.00	50.00	2	2,390	0.08%
2022/03/09	1	49.10	1	48.40	48.65	0	2,385	0.00%
2022/03/08	1.1	48.00	11	48.55	48.10	-9.9	2,389	-0.41%
2022/03/07	7	49.04	3	49.30	49.05	4	2,382	0.17%
2022/03/04	2	51.00	2	50.95	50.70	0	2,372	0.00%
2022/03/03	0.1	51.46	4	51.65	51.70	-3.9	2,378	-0.16%
2022/03/02	0.2	51.10	0	0.00	51.20	0.2	2,384	0.01%
2022/03/01	1.3	50.88	6	51.50	51.50	-4.7	2,372	-0.20%
2022/02/25	8	49.97	3.3	49.97	49.80	4.7	2,364	0.20%
2022/02/24	2.2	49.90	1	49.70	49.60	1.2	2,376	0.05%
2022/02/23	0.1	50.80	2	50.90	51.20	-2	2,375	-0.08%
2022/02/22	3.2	50.79	8	50.40	50.40	-4.9	2,381	-0.20%
2022/02/21	4.2	52.32	4	51.50	51.50	0.2	2,377	0.01%
2022/02/18	3.1	51.61	5	52.30	52.30	-1.9	2,385	-0.08%
2022/02/17	5	53.82	8	53.55	52.20	-3	2,387	-0.13%
2022/02/16	11.1	53.45	17	53.39	53.30	-6	2,361	-0.25%
2022/02/15	0.1	50.80	5	50.70	50.20	-5	2,307	-0.21%
2022/02/14	8.1	50.54	4	50.45	50.30	4.1	2,305	0.18%
2022/02/11	3.1	51.81	6	52.13	52.00	-3	2,306	-0.13%
2022/02/10	14	53.18	7	53.04	52.80	7	2,309	0.30%
2022/02/09	1	53.20	9	52.76	53.20	-8	2,290	-0.35%
2022/02/08	3	50.23	0	0.00	50.50	3	2,252	0.13%
2022/02/07	0	0.00	1	50.10	50.10	-1	2,269	-0.04%
2022/01/26	2	48.95	1	48.85	49.05	1	2,270	0.04%
2022/01/25	1	50.50	0	0.00	48.85	1	2,276	0.04%
2022/01/24	10	49.74	9	49.72	49.90	1	2,283	0.04%
2022/01/21	10	51.11	8	50.80	50.60	2	2,272	0.09%
2022/01/20	1	51.80	0	0.00	51.80	1	2,271	0.04%
2022/01/19	1	50.80	0	0.00	51.30	1	2,265	0.04%
2022/01/18	1	51.70	11.6	51.67	51.30	-10.6	2,263	-0.47%
2022/01/17	5	51.84	9	51.97	51.70	-4	2,262	-0.18%
2022/01/14	13.1	50.55	5	50.70	50.50	8.1	2,248	0.36%
2022/01/13	1.1	51.21	2.5	51.34	51.40	-1.4	2,234	-0.06%
2022/01/12	5.1	51.80	4	51.90	51.50	1.1	2,225	0.05%
2022/01/11	4	52.15	3.1	51.90	51.80	0.9	2,192	0.04%
2022/01/10	6	53.12	10	53.00	53.10	-4	2,165	-0.18%
2022/01/07	19	53.22	13	52.46	52.10	6	2,149	0.28%
2022/01/06	4	55.45	3	54.80	54.50	1	2,090	0.05%
2022/01/05	8	55.23	10	54.79	54.60	-2	2,008	-0.10%
2022/01/04	13	56.44	17	56.14	55.60	-4	1,945	-0.21%
2022/01/03	29	59.09	20.1	58.42	57.40	8.9	1,873	0.48%
2021/12/30	145.6	59.49	145.1	59.60	58.30	0.6	1,699	0.03%	大買/大賣/
2021/12/29	44	56.19	62.4	56.37	57.80	-18.4	1,093	-1.68%
2021/12/28	22	52.33	18.1	52.75	52.60	3.9	826	0.47%
2021/12/27	6	50.97	12.1	50.61	50.90	-6.1	727	-0.84%
2021/12/24	0	0.00	4	49.38	49.30	-4	716	-0.56%
2021/12/23	2	49.30	2	49.20	49.20	0	717	0.00%
2021/12/22	3	49.05	1	49.10	49.10	2	724	0.28%
2021/12/21	0	0.00	1	48.50	48.70	-1	730	-0.14%
2021/12/20	2	48.20	0	0.00	48.25	2	734	0.27%
2021/12/17	4	48.46	0	0.00	48.40	4	747	0.54%
2021/12/16	0	0.00	1	49.20	49.05	-1	755	-0.13%
2021/12/15	5	48.80	1	48.75	48.70	4	771	0.52%
2021/12/14	12	49.03	1	48.70	48.75	11	775	1.42%
2021/12/13	0	49.70	1	50.00	50.10	-1	783	-0.13%
2021/12/10	0.3	49.50	2	49.25	49.30	-1.7	786	-0.21%
2021/12/09	2	50.40	5	50.04	49.70	-3	793	-0.38%
2021/12/08	0	0.00	2	50.75	50.30	-2	802	-0.25%
2021/12/07	3	49.90	1	50.00	50.00	2	808	0.25%
2021/12/06	2	49.78	0	0.00	49.95	2	835	0.24%
2021/12/03	1	50.00	0	0.00	50.00	1	885	0.11%
2021/12/02	2	50.30	4	49.76	49.45	-2	941	-0.21%
2021/12/01	2	49.90	0.8	49.45	50.70	1.2	1,114	0.11%
2021/11/29	1	47.60	3	48.73	49.25	-2	1,384	-0.14%
2021/11/26	0	0.00	2	49.58	49.30	-2	1,415	-0.14%
2021/11/25	3	51.67	2.2	51.09	50.90	0.8	1,429	0.05%
2021/11/24	8	51.11	3	51.50	51.40	5	1,473	0.34%
2021/11/23	5	51.76	2	50.50	50.50	3	1,488	0.20%
2021/11/22	3	52.80	2	53.20	52.70	1	1,536	0.07%
2021/11/19	1	52.10	0	0.00	52.10	1	1,595	0.06%
2021/11/18	4	52.05	4	52.05	52.00	0	1,594	0.00%
2021/11/17	0	0.00	1	52.80	52.70	-1	1,597	-0.06%
2021/11/16	3	52.17	2	51.50	51.50	1	1,589	0.06%
2021/11/15	1	52.20	12	52.36	52.50	-11	1,588	-0.69%
2021/11/12	2	51.00	2	51.25	51.00	0	1,577	0.00%
2021/11/11	2	51.40	0	0.00	50.60	2	1,585	0.13%
2021/11/09	1	51.40	0	0.00	50.70	1	1,605	0.06%
2021/11/08	1	50.70	1	50.00	50.00	0	1,608	0.00%
2021/11/05	2	50.60	3	50.80	50.60	-1	1,629	-0.06%
2021/11/04	3	50.40	6.1	50.75	50.50	-3.1	1,642	-0.19%
2021/11/03	2	49.20	2	49.75	49.60	0	1,666	0.00%
2021/11/02	2	50.10	4	49.40	49.00	-2	1,768	-0.11%
2021/11/01	2	50.30	2	50.10	50.20	0	1,807	0.00%
2021/10/28	12	48.85	15	48.90	48.95	-3	1,970	-0.15%
2021/10/27	3	48.10	1	48.35	48.35	2	1,969	0.10%
2021/10/26	2	48.60	0	0.00	48.15	2	1,984	0.10%
2021/10/22	0	0.00	2	47.18	47.30	-2	2,041	-0.10%
2021/10/21	2	48.50	5	48.12	46.70	-3	2,079	-0.14%
2021/10/20	1	48.45	0	0.00	48.40	1	2,120	0.05%
2021/10/19	0	0.00	1	48.15	48.00	-1	2,398	-0.04%
2021/10/18	2	47.70	2	47.45	47.45	0	2,513	0.00%
2021/10/15	2	48.40	3	48.05	48.15	-1	2,530	-0.04%
2021/10/12	2	46.20	23.6	45.63	45.60	-21.6	2,613	-0.82%
2021/10/08	0	0.00	1	47.10	47.15	-1	2,623	-0.04%
2021/10/07	0	0.00	0.4	47.40	47.30	-0.4	2,639	-0.01%
2021/10/06	1	46.15	0.1	46.15	45.75	0.9	2,669	0.03%
2021/10/04	0	0.00	1	45.95	45.90	-1	2,696	-0.04%
2021/10/01	1	48.50	362	48.32	48.00	-361	2,723	-13.26%	大賣/鉅額交易
2021/09/30	4	49.89	4	50.23	50.00	0	2,810	0.00%
2021/09/29	1	49.80	2	50.03	49.75	-1	2,881	-0.03%
2021/09/28	2	50.60	1	50.90	51.40	1	2,924	0.03%
2021/09/27	5	51.22	2	50.80	50.80	3	2,918	0.10%
2021/09/24	39	51.59	3	51.73	51.20	36	2,921	1.23%
2021/09/23	4	50.45	3	51.00	51.20	1	2,926	0.03%
2021/09/22	3	49.62	1.1	49.76	49.65	1.9	2,927	0.07%
2021/09/17	27	50.94	2	51.00	51.20	25	2,914	0.86%
2021/09/16	4	51.05	1	50.50	50.50	3	2,913	0.10%
2021/09/15	2	50.25	121	50.02	50.90	-119	2,911	-4.09%	大賣/鉅額交易
2021/09/14	2.1	51.25	3	51.37	51.20	-0.9	2,905	-0.03%
2021/09/13	0	0.00	4	51.18	51.20	-4	2,899	-0.14%
2021/09/10	41	51.98	5	51.70	51.90	36	2,892	1.24%
2021/09/08	15	52.17	79	51.38	50.90	-64	2,858	-2.24%
2021/09/07	17	53.75	53	53.72	54.20	-36	2,807	-1.28%
2021/09/06	99	56.02	55	55.85	55.30	44	2,749	1.60%
2021/09/03	91	57.26	45	57.17	57.50	46	2,570	1.79%
2021/09/02	28	53.58	16	53.25	52.30	12	2,345	0.51%
2021/09/01	162	56.10	10	56.14	56.40	152	2,292	6.63%	大買/鉅額交易
2021/08/31	7	55.44	3	55.53	55.60	4	2,248	0.18%
2021/08/30	60	55.85	3	55.80	55.60	57	2,223	2.56%
2021/08/27	5	54.24	4	54.03	53.70	1	2,174	0.05%
2021/08/26	24	54.25	5	54.46	54.50	19	2,144	0.89%
2021/08/25	10	53.00	13	53.48	54.90	-3	2,079	-0.14%
2021/08/24	0	0.00	4	50.81	49.95	-4	2,006	-0.20%
2021/08/23	2	50.00	2	50.20	50.20	0	2,001	0.00%
2021/08/20	3	48.80	0	0.00	48.40	3	1,993	0.15%
2021/08/19	0	0.00	9	49.28	49.00	-9	1,980	-0.45%
2021/08/18	0	0.00	6	48.08	50.40	-6	1,972	-0.30%
2021/08/17	11	49.73	0	0.00	48.30	11	1,963	0.56%
2021/08/16	13	51.15	1	50.90	50.90	12	1,946	0.62%
2021/08/13	4	51.88	3	51.53	51.10	1	1,936	0.05%
2021/08/12	2	52.50	5	53.68	53.70	-3	1,918	-0.16%
2021/08/11	1	54.10	16	53.19	52.70	-15	1,911	-0.78%
2021/08/10	54	54.26	18	54.21	54.10	36	1,895	1.90%
2021/08/09	14	56.72	8	56.53	55.30	6	1,899	0.32%
2021/08/06	137	57.45	16	57.91	57.30	121	1,863	6.49%	大買/鉅額交易
2021/08/05	7	56.50	8	56.60	57.10	-1	1,769	-0.06%
2021/08/04	25	55.39	44	56.26	57.00	-19	1,742	-1.09%
2021/08/03	17	53.52	10.9	53.19	53.80	6.1	1,617	0.38%
2021/08/02	1	50.70	9.2	51.18	50.70	-8.2	1,588	-0.52%
2021/07/30	4	51.03	0	0.00	50.50	4	1,588	0.25%
2021/07/29	11	50.20	10	50.93	50.10	1	1,579	0.06%
2021/07/28	3	50.10	5	50.52	50.10	-2	1,547	-0.13%
2021/07/27	12	53.35	14	52.94	52.30	-2	1,538	-0.13%
2021/07/26	46.1	55.29	81	55.15	55.00	-34.9	1,507	-2.31%
2021/07/23	81	58.05	63	57.20	56.00	18	1,465	1.23%
2021/07/22	1	57.00	33	57.11	57.80	-32	1,189	-2.69%
2021/07/21	0	0.00	2	52.40	52.60	-2	1,085	-0.18%
2021/07/20	20	52.73	15	52.51	52.40	5	1,076	0.46%
2021/07/19	57	53.37	22	54.01	54.50	35	1,054	3.32%
2021/07/16	2	51.75	1	52.30	51.50	1	1,015	0.10%
2021/07/15	9	52.17	3	52.47	52.10	6	1,018	0.59%
2021/07/14	7	53.40	6	52.98	52.50	1	1,020	0.10%
2021/07/13	20	52.82	24.5	52.92	52.30	-4.5	1,014	-0.44%
2021/07/12	3	53.13	0	0.00	52.50	3	984	0.30%
2021/07/09	3	51.57	3	51.87	51.90	0	967	0.00%
2021/07/08	2	53.05	5	53.10	53.30	-3	973	-0.31%
2021/07/07	18	53.69	62	53.73	53.00	-44	944	-4.66%
2021/07/06	9	51.11	8	51.11	51.10	1	852	0.12%
2021/07/05	63	49.84	6	48.25	50.90	57	794	7.18%
2021/07/02	0	0.00	1	46.50	46.35	-1	765	-0.13%
2021/07/01	1	45.85	2	46.18	45.80	-1	818	-0.12%
2021/06/29	2	48.28	2	48.20	47.65	0	862	0.00%
2021/06/28	1	47.50	3	46.92	47.10	-2	857	-0.23%
2021/06/25	3	47.32	0	0.00	47.10	3	863	0.35%
2021/06/24	2	48.28	4	47.90	47.90	-2	862	-0.23%
2021/06/23	1	46.40	1	46.00	46.80	0	852	0.00%
2021/06/22	2	45.85	3	45.12	45.05	-1	853	-0.12%
2021/06/21	1.3	46.02	1	46.00	45.65	0.3	855	0.03%
2021/06/17	1	46.40	0	0.00	46.65	1	871	0.11%
2021/06/15	2	45.90	0	0.00	45.90	2	891	0.23%
2021/06/11	0	0.00	1	46.30	46.05	-1	907	-0.11%
2021/06/10	0	0.00	1	46.15	46.30	-1	932	-0.11%
2021/06/08	1	45.55	0	0.00	45.75	1	1,031	0.10%
2021/06/04	1	46.65	1	47.10	46.40	0	1,048	0.00%
2021/06/03	2	46.85	3	47.10	47.00	-1	1,059	-0.09%
2021/06/02	2	46.30	8	46.58	46.65	-6	1,078	-0.56%
2021/06/01	7	47.37	2	47.65	47.50	5	1,083	0.46%
2021/05/28	2	45.88	4	45.90	46.05	-2	1,093	-0.18%
2021/05/26	5	45.49	0	0.00	45.60	5	1,125	0.44%
2021/05/25	1	45.35	0	0.00	45.50	1	1,143	0.09%
2021/05/24	3	43.30	0	0.00	44.35	3	1,161	0.26%
2021/05/21	1	43.85	3	43.10	43.85	-2	1,184	-0.17%
2021/05/20	1	42.70	0	0.00	42.35	1	1,211	0.08%
2021/05/19	0	0.00	2	42.30	43.10	-2	1,223	-0.16%
2021/05/18	2	41.75	2	41.33	41.80	0	1,232	0.00%
2021/05/17	7	38.41	17	40.25	38.00	-10	1,242	-0.81%
2021/05/14	1	43.55	0	0.00	42.00	1	1,227	0.08%
2021/05/13	0	0.00	3	40.87	42.70	-3	1,232	-0.24%
2021/05/11	10	47.68	0	0.00	46.75	10	1,225	0.82%
2021/05/07	0	0.00	1	48.80	48.80	-1	1,228	-0.08%
2021/05/06	1	46.50	0	0.00	46.20	1	1,232	0.08%
2021/05/05	1	47.50	0	0.00	47.15	1	1,235	0.08%
2021/05/04	1.3	46.88	0	0.00	47.40	1.3	1,245	0.10%
2021/05/03	2	49.55	0.1	51.30	49.50	1.9	1,242	0.15%
2021/04/28	0	0.00	3	52.23	52.10	-3	1,274	-0.24%
2021/04/27	6	52.33	1	52.30	52.00	5	1,315	0.38%
2021/04/26	2	52.85	2	53.20	52.70	0	1,351	0.00%
2021/04/23	1	52.40	0	0.00	52.60	1	1,393	0.07%
2021/04/22	7	53.90	4	54.50	51.80	3	1,526	0.20%
2021/04/21	0	0.00	16	53.90	53.80	-16	1,539	-1.04%
2021/04/20	4	54.03	1	53.90	53.80	3	1,597	0.19%
2021/04/19	4	52.33	1	52.40	52.30	3	1,602	0.19%
2021/04/16	1	53.30	2	52.70	52.90	-1	1,609	-0.06%
2021/04/15	2	52.80	1	53.10	53.20	1	1,627	0.06%
2021/04/14	13	52.35	3	52.47	52.10	10	1,642	0.61%
2021/04/13	6	53.88	4	54.40	53.70	2	1,671	0.12%
2021/04/12	15	55.49	5	55.30	54.40	10	1,679	0.60%
2021/04/09	3	55.37	14	55.56	55.20	-11	1,694	-0.65%
2021/04/08	18	55.63	2	55.60	55.60	16	1,724	0.93%
2021/04/07	6	56.52	28	56.65	56.40	-22	1,721	-1.28%
2021/04/06	14	56.07	6	56.02	56.60	8	1,708	0.47%
2021/03/31	1	54.40	0	0.00	53.40	1	1,737	0.06%
2021/03/30	10	53.47	6	53.37	53.70	4	1,763	0.23%
2021/03/29	2	53.65	0	0.00	53.40	2	1,809	0.11%
2021/03/26	4	53.55	0	0.00	53.30	4	1,892	0.21%
2021/03/25	4	53.53	0	0.00	53.20	4	1,975	0.20%
2021/03/24	1	54.00	0	0.00	53.90	1	2,068	0.05%
2021/03/23	0	0.00	3	55.60	54.60	-3	2,331	-0.13%
2021/03/22	1	53.60	5	54.08	54.30	-4	2,744	-0.15%
2021/03/19	6	54.60	1	54.00	54.00	5	3,118	0.16%
2021/03/18	5	55.06	2	54.80	55.00	3	3,268	0.09%
2021/03/17	3	54.96	2	55.60	55.10	1	3,315	0.03%
2021/03/16	8	56.26	5	56.42	55.90	3	3,350	0.09%
2021/03/15	18	57.16	20	57.08	57.20	-2	3,397	-0.06%
2021/03/12	11.1	56.36	5	55.56	56.90	6.1	3,378	0.18%
2021/03/11	1	54.60	3	54.70	54.80	-2	3,456	-0.06%
2021/03/10	0	54.77	0	0.00	53.80	0	3,572	0.00%
2021/03/09	2	53.70	1	53.50	53.70	1	3,780	0.03%
2021/03/05	0	0.00	1	54.10	54.30	-1	3,986	-0.03%
2021/03/04	0	56.00	10	54.00	54.20	-10	4,265	-0.23%
2021/03/03	1	53.80	1	53.00	54.70	0	4,334	0.00%
2021/03/02	2	54.20	0	0.00	54.30	2	4,389	0.05%
2021/02/26	2	54.30	4	53.75	53.60	-2	4,410	-0.05%
2021/02/25	2	54.10	13	55.09	54.90	-11	4,456	-0.25%
2021/02/24	3	54.93	3	54.17	54.00	0	4,588	0.00%
2021/02/23	2	54.00	1	54.60	55.00	1	4,616	0.02%
2021/02/22	2	54.20	0	0.00	54.80	2	4,595	0.04%
2021/02/19	2	53.00	0	0.00	53.20	2	4,568	0.04%
2021/02/18	3	52.40	0	0.00	52.30	3	4,565	0.07%
2021/02/17	3	51.00	2	51.90	52.00	1	4,583	0.02%
2021/02/05	0.3	49.40	5	49.10	49.05	-4.7	4,561	-0.10%
2021/02/04	3	49.05	4	49.08	49.15	-1	4,564	-0.02%
2021/02/03	3.3	49.85	0	0.00	49.40	3.3	4,565	0.07%
2021/02/01	0	0.00	3	49.73	49.75	-3	4,544	-0.07%
2021/01/29	6.2	51.89	52	51.53	50.80	-45.8	4,533	-1.01%
2021/01/28	4	51.00	3	50.90	50.90	1	4,512	0.02%
2021/01/27	1.1	51.63	0	0.00	51.90	1.1	4,501	0.02%
2021/01/26	5	51.74	2	51.85	51.60	3	4,493	0.07%
2021/01/22	2.1	52.70	0	0.00	52.90	2.1	4,473	0.05%
2021/01/21	5	53.46	9	53.71	52.70	-4	4,461	-0.09%
2021/01/20	7	54.76	3	55.90	54.30	4	4,432	0.09%
2021/01/19	15	59.02	16	58.12	57.80	-1	4,394	-0.02%
2021/01/18	6	57.57	17	58.11	57.90	-11	4,370	-0.25%
2021/01/15	51	58.17	38	57.99	57.80	13	4,463	0.29%
2021/01/14	3	56.13	2	56.15	56.10	1	4,332	0.02%
2021/01/13	10	55.91	2	56.05	56.40	8	4,308	0.19%
2021/01/12	1.2	54.83	1	54.70	53.90	0.2	4,236	0.00%
2021/01/11	3	54.37	4	54.98	55.30	-1	4,217	-0.02%
2021/01/08	14	54.38	2	54.80	54.10	12	4,203	0.29%
2021/01/07	6	54.95	2	55.10	55.40	4	4,184	0.10%
2021/01/06	4	55.60	9	55.83	54.50	-5	4,163	-0.12%
2021/01/05	2	56.90	7	56.94	56.70	-5	4,114	-0.12%
2021/01/04	5	57.88	5	58.00	57.70	0	4,096	0.00%
2020/12/31	10	58.65	11	58.54	58.70	-1	4,071	-0.02%
2020/12/30	5	57.58	2	57.70	57.40	3	4,027	0.07%
2020/12/29	4	58.18	9	58.69	58.20	-5	4,017	-0.12%
2020/12/28	9	57.31	15	57.53	58.50	-6	3,978	-0.15%
2020/12/25	5	57.18	2	57.30	56.90	3	3,923	0.08%
2020/12/24	2	58.05	0	0.00	57.80	2	3,891	0.05%
2020/12/23	17	57.46	14	57.72	57.60	3	3,858	0.08%
2020/12/22	17	59.69	29	59.30	57.50	-12	3,813	-0.31%
2020/12/21	46.2	59.51	26	59.62	59.50	20.2	3,742	0.54%
2020/12/18	34	62.13	11	62.83	61.20	23	3,673	0.63%
2020/12/17	54	64.35	130	63.58	63.10	-76	3,594	-2.11%	大賣/
2020/12/16	70	64.60	129	64.18	64.80	-59	3,335	-1.77%	大賣/
2020/12/15	168	63.45	66	62.73	59.90	102	2,909	3.51%	大買/鉅額交易
2020/12/14	52	60.50	191.2	59.93	61.50	-139.2	2,534	-5.49%	大賣/鉅額交易
2020/12/11	0	0.00	17	56.99	57.50	-17	2,391	-0.71%
2020/12/10	5	58.28	4	58.70	57.50	1	2,347	0.04%
2020/12/09	15	59.83	19	59.58	59.70	-4	2,313	-0.17%
2020/12/08	8	59.01	5	59.06	58.80	3	2,267	0.13%
2020/12/07	36	59.45	39	59.80	59.30	-3	2,280	-0.13%
2020/12/04	22	59.85	71	59.58	60.20	-49	2,163	-2.26%
2020/12/03	38.2	60.08	43	60.02	58.60	-4.8	2,050	-0.23%
2020/12/02	35	58.30	27	58.81	57.90	8	1,842	0.43%
2020/12/01	38	57.28	28	57.18	56.80	10	1,706	0.59%
2020/11/30	315	58.34	89	58.26	56.00	226	1,620	13.95%	大買/鉅額交易
2020/11/27	6	54.97	9	54.73	54.70	-3	1,340	-0.22%
2020/11/26	10	53.58	8	53.53	53.90	2	1,273	0.16%
2020/11/25	7	52.26	19	51.81	51.90	-12	1,213	-0.99%
2020/11/24	7	52.73	3	52.93	52.00	4	1,173	0.34%
2020/11/23	35	53.39	47	53.54	54.00	-12	1,121	-1.07%
2020/11/20	24	51.30	49	50.19	51.40	-25	973	-2.57%
2020/11/19	2	49.55	2	49.35	49.20	0	932	0.00%
2020/11/18	0	0.00	1	49.30	49.35	-1	937	-0.11%
2020/11/16	8	49.91	4	49.70	49.30	4	961	0.42%
2020/11/12	0	0.00	1	49.20	48.50	-1	949	-0.11%
2020/11/09	0	0.00	1	47.20	46.65	-1	956	-0.10%
2020/11/06	4	46.83	0	0.00	46.55	4	962	0.42%
2020/11/05	3	46.93	0	0.00	46.95	3	967	0.31%
2020/11/04	1	46.80	0	0.00	46.85	1	973	0.10%
2020/10/28	0	0.00	0	48.06	47.85	0	1,018	0.00%
2020/10/27	13	48.10	1	48.45	48.50	12	1,021	1.18%
2020/10/26	22	49.68	2	49.48	49.00	20	1,025	1.95%
2020/10/23	34	51.29	29	51.72	50.80	5	1,013	0.49%
2020/10/21	0	0.00	2	49.08	48.45	-2	1,064	-0.19%
2020/10/20	0	0.00	1	48.40	48.15	-1	1,071	-0.09%
2020/10/12	2	47.93	1	48.35	47.55	1	1,136	0.09%
2020/10/08	2	48.75	0	0.00	48.75	2	1,151	0.17%
2020/10/07	1	48.80	0	0.00	48.85	1	1,174	0.09%
2020/10/06	1	49.00	3	48.48	49.00	-2	1,192	-0.17%
2020/10/05	1	48.05	2	48.03	48.05	-1	1,239	-0.08%
2020/09/30	1	47.75	0	0.00	47.75	1	1,296	0.08%
2020/09/29	0	0.00	2	47.48	47.60	-2	1,320	-0.15%
2020/09/28	0	0.00	1	46.10	46.15	-1	1,364	-0.07%
2020/09/25	1	45.30	0	0.00	45.30	1	1,412	0.07%
2020/09/24	3	46.73	0	0.00	46.40	3	1,511	0.20%
2020/09/23	1	48.75	3	48.97	48.25	-2	1,514	-0.13%
2020/09/22	3	48.10	7	48.79	49.35	-4	1,517	-0.26%
2020/09/17	4	49.00	1	49.40	48.90	3	1,625	0.18%
2020/09/16	1	49.20	1	49.35	49.10	0	1,749	0.00%
2020/09/15	10	48.65	24	48.64	48.50	-14	1,758	-0.80%
2020/09/14	2	49.15	1	49.25	49.10	1	1,772	0.06%
2020/09/11	17	48.94	11	48.85	48.80	6	1,783	0.34%
2020/09/10	18	49.26	8	49.13	48.05	10	1,798	0.56%
2020/09/09	13	47.03	1	47.20	47.15	12	1,770	0.68%
2020/09/08	1	48.45	2	47.95	47.65	-1	1,806	-0.06%
2020/09/07	1	47.30	0	0.00	47.00	1	1,833	0.05%
2020/09/04	4	47.55	0	0.00	47.55	4	1,897	0.21%
2020/09/02	1	47.25	1	46.80	46.80	0	2,065	0.00%
2020/08/31	1	45.50	0	0.00	45.50	1	2,681	0.04%
2020/08/20	2	44.43	5	44.52	42.95	-3	2,814	-0.11%
2020/08/19	0	46.00	4	45.80	45.90	-4	2,901	-0.14%
2020/08/18	5	48.50	0	0.00	48.00	5	2,900	0.17%
2020/08/17	1	48.20	0.2	48.30	48.10	0.8	2,909	0.03%
2020/08/14	11	47.85	3	47.80	47.55	8	2,910	0.27%
2020/08/13	1	48.50	5	49.14	48.35	-4	2,902	-0.14%
2020/08/12	0	0.00	2	48.90	48.75	-2	2,904	-0.07%
2020/08/11	2	49.60	0	0.00	49.30	2	2,918	0.07%
2020/08/07	2	49.95	0	0.00	49.80	2	2,972	0.07%
2020/08/06	1	50.30	1	50.50	50.20	0	3,006	0.00%
2020/08/05	8	51.03	12	51.23	51.20	-4	3,081	-0.13%
2020/08/03	1	50.00	12	49.95	50.00	-11	3,118	-0.35%
2020/07/31	1	50.60	0	0.00	50.60	1	3,132	0.03%
2020/07/30	1	51.30	1	50.80	50.80	0	3,150	0.00%
2020/07/29	5	50.84	3	50.70	50.80	2	3,163	0.06%
2020/07/28	27	54.74	23	54.19	51.10	4	3,183	0.13%
2020/07/27	26	52.89	9	53.16	52.90	17	3,151	0.54%
2020/07/24	2	50.05	0	0.00	49.90	2	3,094	0.06%
2020/07/23	7	51.36	1	51.10	51.20	6	3,121	0.19%
2020/07/21	4	51.50	3	51.47	51.50	1	3,149	0.03%
2020/07/20	4	50.20	16	49.37	50.40	-12	3,150	-0.38%
2020/07/17	6	50.68	11	49.98	49.90	-5	3,159	-0.16%
2020/07/16	21	51.14	7	51.04	51.30	14	3,172	0.44%
2020/07/15	3	51.13	3	50.57	50.30	0	3,174	0.00%
2020/07/14	2	52.20	11	52.27	51.50	-9	3,210	-0.28%
2020/07/13	1	53.00	2	52.95	53.10	-1	3,221	-0.03%
2020/07/10	3.2	53.86	23	53.44	53.00	-19.8	3,233	-0.61%
2020/07/09	10	56.72	4	57.00	56.00	6	3,202	0.19%
2020/07/08	3	55.83	0	0.00	55.80	3	3,177	0.09%
2020/07/07	20	55.92	7	56.76	55.40	13	3,169	0.41%
2020/07/06	13	57.17	2	57.65	56.90	11	3,166	0.35%
2020/07/03	33	57.38	12	57.40	57.10	21	3,218	0.65%
2020/07/02	1	55.20	4	55.08	55.10	-3	3,162	-0.09%
2020/07/01	0	0.00	1	55.60	54.80	-1	3,164	-0.03%
2020/06/30	2	54.40	1	54.70	54.20	1	3,159	0.03%
2020/06/29	4	54.53	3	54.67	54.10	1	3,148	0.03%
2020/06/24	8	56.80	6.1	56.95	56.30	1.9	3,131	0.06%
2020/06/23	12	58.58	24	58.83	59.10	-12	3,086	-0.39%
2020/06/22	2	56.95	2	57.35	57.00	0	2,981	0.00%
2020/06/19	2	57.50	1	56.70	56.70	1	2,996	0.03%
2020/06/18	3	57.37	8	56.85	57.50	-5	2,999	-0.17%
2020/06/17	9	57.23	3	56.93	57.00	6	2,992	0.20%
2020/06/16	1	55.30	4	55.50	56.10	-3	2,994	-0.10%
2020/06/15	3	55.40	11	54.78	54.10	-8	3,021	-0.26%
2020/06/12	1	54.40	4	54.63	55.90	-3	3,023	-0.10%
2020/06/11	12	56.79	61	57.25	55.40	-49	3,025	-1.62%
2020/06/10	70	58.08	30	58.80	57.90	40	2,997	1.33%
2020/06/09	14	58.66	73	58.57	58.20	-59	2,969	-1.99%
2020/06/08	109	59.53	39	60.31	59.80	70	2,920	2.40%	大買/
2020/06/05	57	54.57	53	56.53	57.60	4	2,521	0.16%
2020/06/04	10	52.39	4	52.40	52.40	6	2,367	0.25%
2020/06/03	4	51.93	20	52.02	51.70	-16	2,354	-0.68%
2020/06/02	15	51.93	3	51.93	51.70	12	2,344	0.51%
2020/06/01	0	0.00	1	51.60	51.30	-1	2,323	-0.04%
2020/05/29	2	51.00	0	0.00	50.90	2	2,322	0.09%
2020/05/28	2	50.70	5	51.62	50.60	-3	2,327	-0.13%
2020/05/27	0	0.00	1	51.10	50.50	-1	2,330	-0.04%
2020/05/26	11	52.29	9	52.30	51.10	2	2,334	0.09%
2020/05/25	4	48.81	1.2	48.15	49.65	2.8	2,235	0.13%
2020/05/22	2	48.60	3	48.37	48.00	-1	2,242	-0.04%
2020/05/21	4	49.16	2	49.18	49.40	2	2,245	0.09%
2020/05/20	3	48.20	0	0.00	48.15	3	2,271	0.13%
2020/05/18	1	46.60	2	47.10	46.10	-1	2,290	-0.04%
2020/05/15	0	0.00	8	48.65	47.75	-8	2,276	-0.35%
2020/05/14	5	49.25	17	48.98	48.85	-12	2,265	-0.53%
2020/05/13	3	50.87	4	50.50	50.50	-1	2,269	-0.04%
2020/05/12	11	53.22	20	53.24	51.70	-9	2,243	-0.40%
2020/05/11	23	52.20	14	52.06	51.90	9	2,172	0.41%
2020/05/08	14	51.73	1	51.40	51.40	13	2,156	0.60%
2020/05/07	0	0.00	1	50.60	51.10	-1	2,139	-0.05%
2020/05/06	2	50.30	8	51.20	50.30	-6	2,131	-0.28%
2020/05/05	0	0.00	31	51.96	51.30	-31	2,123	-1.46%
2020/05/04	8	51.40	5	51.00	51.30	3	2,119	0.14%
2020/04/30	39	52.39	14	52.40	52.80	25	2,116	1.18%
2020/04/29	14	51.32	2	51.35	51.20	12	2,077	0.58%
2020/04/28	5	51.02	12	51.26	50.70	-7	2,068	-0.34%
2020/04/27	5	50.40	2	50.70	50.20	3	2,069	0.14%
2020/04/24	1	49.60	0	0.00	49.75	1	2,048	0.05%
2020/04/23	0	0.00	2	49.83	49.85	-2	2,047	-0.10%
2020/04/22	3	48.75	3	49.27	49.60	0	2,050	0.00%
2020/04/21	2	50.45	3	49.63	49.45	-1	2,040	-0.05%
2020/04/20	6	51.22	4	51.33	51.50	2	2,036	0.10%
2020/04/17	15	52.34	46	51.68	51.40	-31	2,036	-1.52%
2020/04/16	17	51.30	5	51.50	51.10	12	2,022	0.59%
2020/04/15	4	51.00	3	50.97	51.20	1	2,007	0.05%
2020/04/14	24	50.32	5	50.25	50.10	19	1,994	0.95%
2020/04/13	27	50.27	42	48.86	49.55	-15	2,025	-0.74%
2020/04/10	5.2	50.05	3	49.85	49.80	2.2	2,041	0.11%
2020/04/09	7	50.52	21	50.95	49.90	-14	2,099	-0.67%
2020/04/08	22	51.10	14	50.66	51.20	8	2,097	0.38%
2020/04/07	21	48.21	3	48.07	49.40	18	2,058	0.87%
2020/04/06	1	44.05	1	44.90	44.95	0	2,126	0.00%
2020/04/01	1	43.15	4	43.84	43.90	-3	2,417	-0.12%
2020/03/31	0	0.00	2	44.00	42.80	-2	2,416	-0.08%
2020/03/30	1	42.85	2	43.40	43.30	-1	2,443	-0.04%
2020/03/27	3	45.15	2	45.05	43.50	1	2,442	0.04%
2020/03/26	1	43.60	6	44.03	44.25	-5	2,420	-0.21%
2020/03/25	33	45.40	0	0.00	44.00	33	2,408	1.37%
2020/03/24	1	41.80	1	42.20	42.10	0	2,384	0.00%
2020/03/23	1	37.50	1	39.00	39.00	0	2,389	0.00%
2020/03/20	3	39.13	6	39.19	39.50	-3	2,391	-0.13%
2020/03/19	3	36.05	47	36.32	35.95	-44	2,375	-1.85%
2020/03/18	9	42.31	13	41.26	39.90	-4	2,368	-0.17%
2020/03/17	13	42.35	1	44.50	41.25	12	2,404	0.50%
2020/03/16	6	48.17	6	45.63	44.90	0	2,377	0.00%
2020/03/13	7	47.45	6	47.60	47.50	1	2,356	0.04%
2020/03/12	13	55.16	12	56.80	52.70	1	2,323	0.04%
2020/03/11	13	60.63	5	61.10	58.50	8	2,393	0.33%
2020/03/10	3	59.10	5	57.20	60.70	-2	2,419	-0.08%
2020/03/09	11	58.62	1	58.50	58.70	10	2,398	0.42%
2020/03/06	1	61.80	0	0.00	61.60	1	2,388	0.04%
2020/03/04	3	60.90	2	61.20	61.10	1	2,433	0.04%
2020/03/03	2	63.40	0	0.00	62.20	2	2,458	0.08%
2020/03/02	1	60.50	5	59.78	61.60	-4	2,465	-0.16%
2020/02/27	9	61.93	0	0.00	61.70	9	2,476	0.36%
2020/02/26	10	64.69	11	65.29	64.50	-1	2,466	-0.04%
2020/02/25	8	64.16	4	64.48	64.30	4	2,482	0.16%
2020/02/24	1	65.40	0	0.00	65.90	1	2,559	0.04%
2020/02/21	1	66.00	4	67.50	67.40	-3	2,580	-0.12%
2020/02/20	12	66.87	11	66.67	66.40	1	2,559	0.04%
2020/02/19	1	66.00	0	0.00	66.00	1	2,568	0.04%
2020/02/14	12	65.99	14	66.34	66.90	-2	2,640	-0.08%
2020/02/13	1	64.20	1	65.00	64.50	0	2,641	0.00%
2020/02/12	3	65.60	3	65.80	65.50	0	2,711	0.00%
2020/02/11	1	64.40	0	0.00	65.10	1	2,734	0.04%
2020/02/10	6	63.30	6	62.20	63.30	0	2,776	0.00%
2020/02/07	1	63.70	2	63.45	63.40	-1	2,851	-0.04%
2020/02/06	2.1	63.47	4	63.08	63.30	-1.9	2,939	-0.06%
2020/02/05	3	62.30	0	0.00	62.20	3	3,059	0.10%
2020/02/04	2	61.80	2	61.05	62.00	0	3,173	0.00%
2020/02/03	3	56.23	6	56.43	58.20	-3	3,385	-0.09%
2020/01/31	3	62.40	22	61.00	61.80	-19	3,436	-0.55%
2020/01/30	9	64.71	2	63.20	63.10	7	3,740	0.19%
2020/01/20	0	0.00	1	69.50	70.10	-1	3,859	-0.03%
2020/01/17	0	0.00	1	69.50	69.30	-1	4,151	-0.02%
2020/01/16	0	0.00	2	69.15	69.30	-2	4,431	-0.05%
2020/01/15	1	70.60	40	70.10	69.60	-39	4,518	-0.86%
2020/01/14	14	70.92	9	70.67	70.30	5	4,594	0.11%
2020/01/13	6	70.45	2	70.50	70.50	4	4,617	0.09%
2020/01/10	7	69.61	4	69.38	69.50	3	4,937	0.06%
2020/01/09	5	68.82	0	0.00	68.40	5	5,046	0.10%
2020/01/08	8	68.33	4	68.40	68.40	4	5,294	0.08%
2020/01/07	1	69.10	2	69.70	69.10	-1	5,315	-0.02%
2020/01/06	9	70.57	6	70.55	70.30	3	5,349	0.06%
2020/01/03	16	73.26	10	73.82	72.50	6	5,348	0.11%
2020/01/02	18	75.20	5	74.26	74.90	13	5,346	0.24%
2019/12/31	6	74.78	13	74.85	74.00	-7	5,355	-0.13%
2019/12/30	25	77.10	33	77.10	76.10	-8	5,396	-0.15%
2019/12/27	32	76.20	52	76.89	77.00	-20	5,335	-0.37%
2019/12/26	5	73.00	5	72.30	72.30	0	5,086	0.00%
2019/12/25	6	72.98	7.1	73.49	72.80	-1.1	5,141	-0.02%
2019/12/24	5	71.90	0	0.00	71.90	5	5,197	0.10%
2019/12/23	7	71.21	10	71.19	71.00	-3	5,276	-0.06%
2019/12/20	4	71.55	0	0.00	71.60	4	5,496	0.07%
2019/12/19	1	72.00	3	72.00	71.80	-2	5,933	-0.03%
2019/12/18	5	73.60	2	72.70	72.70	3	5,964	0.05%
2019/12/17	1	72.60	4	72.65	72.20	-3	6,031	-0.05%
2019/12/16	18	72.51	16	72.31	72.50	2	6,227	0.03%
2019/12/13	20.1	72.09	76	71.60	71.10	-55.9	6,258	-0.89%
2019/12/12	16	73.36	10	73.30	72.80	6	6,298	0.10%
2019/12/11	4	71.75	2	71.85	71.80	2	6,274	0.03%
2019/12/10	1	71.40	1	72.10	71.60	0	6,317	0.00%
2019/12/09	1	72.10	2	72.35	71.80	-1	6,460	-0.02%
2019/12/06	23	73.12	21	72.58	72.40	2	6,469	0.03%
2019/12/05	5	69.88	4	70.15	70.60	1	6,397	0.02%
2019/12/04	4	68.50	2	68.35	68.10	2	6,418	0.03%
2019/12/03	7	68.10	7	67.59	67.70	0	6,514	0.00%
2019/12/02	2	68.15	6	68.10	67.30	-4	6,584	-0.06%
2019/11/29	9	69.57	1	70.50	69.40	8	6,652	0.12%
2019/11/28	3	69.93	23	69.93	69.60	-20	6,712	-0.30%
2019/11/27	1	70.90	2	71.05	70.90	-1	6,826	-0.01%
2019/11/26	1	71.00	12	71.06	70.80	-11	7,106	-0.16%
2019/11/25	1	70.80	2	70.30	70.10	-1	7,236	-0.01%
2019/11/22	4	71.05	4	70.20	70.20	0	7,326	0.00%
2019/11/21	9	69.44	16	70.78	71.90	-7	7,439	-0.09%
2019/11/20	10	73.33	8	74.04	72.50	2	7,592	0.03%
2019/11/19	3	74.13	9	74.36	74.00	-6	7,769	-0.08%
2019/11/18	9	74.72	2	74.00	74.00	7	7,918	0.09%
2019/11/15	7	74.04	0	0.00	74.30	7	8,044	0.09%
2019/11/14	1	74.30	0	0.00	72.70	1	8,190	0.01%
2019/11/13	7	74.07	2	74.85	74.00	5	8,517	0.06%
2019/11/12	1	75.00	2	73.35	74.80	-1	8,588	-0.01%
2019/11/11	28	74.18	24	74.07	72.60	4	8,682	0.05%
2019/11/08	10	77.20	2	77.45	76.50	8	8,931	0.09%
2019/11/07	10	77.38	3	77.00	76.40	7	8,969	0.08%
2019/11/06	17	77.72	39	78.12	77.10	-22	9,052	-0.24%
2019/11/05	44	80.69	20	79.98	79.10	24	9,255	0.26%
2019/11/04	17	79.52	6	78.98	79.80	11	9,438	0.12%
2019/11/01	17	78.40	13	77.54	79.70	4	9,432	0.04%
2019/10/31	37	80.43	38	79.35	76.80	-1	9,533	-0.01%
2019/10/30	21	80.08	12	80.02	79.90	9	9,485	0.09%
2019/10/29	75	80.63	110	80.26	79.60	-35	9,609	-0.36%	大賣/
2019/10/28	99	78.23	52	78.15	79.00	47	9,407	0.50%
2019/10/25	69	77.94	36	77.52	77.00	33	9,529	0.35%
2019/10/24	30	76.03	47	76.04	77.50	-17	9,358	-0.18%
2019/10/23	66	75.14	48	74.30	73.80	18	9,238	0.19%
2019/10/22	12	75.16	8	75.36	75.50	4	9,383	0.04%
2019/10/21	10	74.50	20	74.49	74.60	-10	9,771	-0.10%
2019/10/18	87	76.57	68	76.25	74.80	19	10,107	0.19%
2019/10/17	38	74.01	31	74.22	74.40	7	10,158	0.07%
2019/10/16	26	73.44	71	72.91	72.70	-45	10,075	-0.45%
2019/10/15	18	70.13	25	70.35	70.00	-7	9,877	-0.07%
2019/10/14	49	70.43	37	70.48	70.60	12	9,909	0.12%
2019/10/09	14	67.14	12	67.22	67.60	2	9,904	0.02%
2019/10/08	34	69.28	25	68.35	68.10	9	9,994	0.09%
2019/10/07	17	70.22	12	70.42	69.90	5	10,015	0.05%
2019/10/04	32	70.03	26	70.25	69.90	6	10,151	0.06%
2019/10/03	12	71.18	9	71.26	71.00	3	10,088	0.03%
2019/10/02	9	71.80	12	71.74	72.30	-3	10,095	-0.03%
2019/10/01	16	70.80	22	71.20	71.00	-6	10,106	-0.06%
2019/09/27	17	71.99	8	71.79	71.00	9	10,063	0.09%
2019/09/26	18	74.18	20	73.68	73.20	-2	10,023	-0.02%
2019/09/25	84	75.20	69	75.07	74.00	15	10,053	0.15%
2019/09/24	79	75.87	67	76.05	74.90	12	9,844	0.12%
2019/09/23	4	71.88	8	71.28	72.20	-4	9,398	-0.04%
2019/09/20	23	71.63	11	71.53	71.30	12	9,349	0.13%
2019/09/19	35	72.71	21	72.20	73.30	14	9,247	0.15%
2019/09/18	12	69.47	5	69.78	69.70	7	9,032	0.08%
2019/09/17	6	70.70	7	71.39	69.80	-1	8,971	-0.01%
2019/09/16	6	70.10	19	70.25	70.50	-13	8,884	-0.15%
2019/09/12	12	71.80	17	71.56	71.20	-5	8,832	-0.06%
2019/09/11	11	72.44	1	74.20	71.20	10	8,778	0.11%
2019/09/06	7	74.93	6	74.57	73.50	1	8,543	0.01%
2019/09/05	9	75.80	12	75.69	75.10	-3	8,466	-0.04%
2019/09/04	15	74.37	23	73.56	74.60	-8	8,348	-0.10%
2019/09/03	27	73.69	16	74.61	72.00	11	8,257	0.13%
2019/09/02	11	72.94	22	73.13	73.50	-11	8,149	-0.13%
2019/08/30	70	71.58	64	71.71	72.00	6	8,076	0.07%
2019/08/29	58	74.24	43	74.45	71.50	15	7,927	0.19%
2019/08/28	68	79.59	45	79.05	78.30	23	7,624	0.30%
2019/08/27	18	78.48	18	78.11	77.00	0	7,463	0.00%
2019/08/26	17	78.56	44	78.79	77.30	-27	7,357	-0.37%
2019/08/23	32	82.12	39	82.01	81.80	-7	7,213	-0.10%
2019/08/22	36	87.42	20	86.97	86.20	16	6,960	0.23%
2019/08/21	24	86.61	36	86.46	88.20	-12	6,745	-0.18%
2019/08/20	36	85.59	32	85.73	84.10	4	6,588	0.06%
2019/08/19	27	86.63	14	86.81	85.20	13	6,426	0.20%
2019/08/16	69	84.28	89	84.76	86.10	-20	6,243	-0.32%
2019/08/15	8	78.50	8	78.64	79.90	0	5,885	0.00%
2019/08/14	26	78.92	17	78.76	78.50	9	5,793	0.16%
2019/08/13	78	78.06	53	78.07	77.30	25	5,674	0.44%
2019/08/12	11	74.51	22	74.01	74.50	-11	5,351	-0.21%
2019/08/08	19	74.06	17	73.85	73.30	2	5,274	0.04%
2019/08/07	76	75.30	65	75.05	72.40	11	5,144	0.21%
2019/08/06	59	70.98	77	70.00	74.90	-18	4,874	-0.37%
2019/08/05	14	70.03	16	70.28	68.50	-2	4,619	-0.04%
2019/08/02	39	72.90	37	72.63	72.10	2	4,533	0.04%
2019/08/01	30	71.21	42	70.37	72.40	-12	4,323	-0.28%
2019/07/31	25	70.04	76	69.35	70.90	-51	4,137	-1.23%
2019/07/30	65	68.51	10	68.03	67.70	55	3,926	1.40%
2019/07/29	64	71.04	44	70.35	69.10	20	3,808	0.53%
2019/07/26	20	67.72	21	67.67	68.40	-1	3,531	-0.03%
2019/07/25	15	68.65	6	68.62	67.60	9	3,402	0.26%
2019/07/24	19	68.16	30	68.22	69.20	-11	3,243	-0.34%
2019/07/23	52	67.84	54	67.74	66.00	-2	3,024	-0.07%
2019/07/22	75	64.42	57	65.02	66.10	18	2,567	0.70%
2019/07/19	57	58.76	84	59.40	60.10	-27	2,195	-1.23%
2019/07/18	2	55.60	12	54.98	54.70	-10	1,881	-0.53%
2019/07/17	20	54.11	9	54.34	54.30	11	1,849	0.59%
2019/07/16	3	53.73	3	54.70	54.80	0	1,813	0.00%
2019/07/15	19	55.66	16	55.48	54.80	3	1,817	0.17%
2019/07/12	23	54.98	18	55.32	55.40	5	1,796	0.28%
2019/07/11	18	54.48	40	54.25	54.50	-22	1,864	-1.18%
2019/07/10	36	52.86	37	53.90	54.50	-1	1,785	-0.06%
2019/07/09	7	50.96	12	51.06	50.60	-5	1,619	-0.31%
2019/07/08	43	50.86	44	50.69	50.10	-1	1,596	-0.06%
2019/07/05	21	49.63	17	50.07	50.60	4	1,593	0.25%
2019/07/04	15	49.55	12	49.42	49.25	3	1,578	0.19%
2019/07/03	14	49.31	13	49.16	48.75	1	1,639	0.06%
2019/07/02	14	46.69	49	48.47	48.55	-35	1,597	-2.19%
2019/06/27	0	0.00	0.1	42.60	42.50	-0.1	1,464	-0.01%
2019/06/26	0	0.00	3	42.28	42.25	-3	1,468	-0.20%
2019/06/21	1	44.30	2	43.85	43.70	-1	1,494	-0.07%
2019/06/20	1	43.95	0	0.00	43.85	1	1,521	0.07%
2019/06/19	0	0.00	2	43.25	43.00	-2	1,527	-0.13%
2019/06/18	0	0.00	3	43.30	42.70	-3	1,531	-0.20%
2019/06/17	2	43.05	1	43.05	43.00	1	1,540	0.06%
2019/06/14	5	44.70	9	44.77	44.75	-4	1,552	-0.26%
2019/06/13	2	44.35	0	0.00	44.75	2	1,555	0.13%
2019/06/11	1	44.75	0	0.00	44.70	1	1,660	0.06%
2019/06/10	2	44.53	1	44.35	44.55	1	1,722	0.06%
2019/06/06	0	0.00	1	43.60	43.60	-1	1,738	-0.06%
2019/06/05	20	43.81	0	0.00	43.15	20	1,747	1.14%
2019/06/04	0	0.00	1	43.05	43.20	-1	1,778	-0.06%
2019/06/03	2	42.08	5	42.77	42.80	-3	1,806	-0.17%
2019/05/31	5	43.39	3	43.30	43.30	2	1,842	0.11%
2019/05/27	1	42.95	0	0.00	42.65	1	2,075	0.05%
2019/05/24	0	0.00	1	41.60	42.25	-1	2,226	-0.04%
2019/05/23	1	41.30	2	41.25	41.30	-1	2,249	-0.04%
2019/05/21	3	41.73	1	41.80	41.80	2	2,413	0.08%
2019/05/20	1	40.50	0	0.00	40.55	1	2,458	0.04%
2019/05/17	5	41.80	3	42.43	41.80	2	2,500	0.08%
2019/05/16	0	0.00	2	43.95	43.20	-2	2,538	-0.08%
2019/05/15	21	44.33	3	43.75	43.80	18	2,568	0.70%
2019/05/14	4	43.68	0	0.00	44.00	4	2,646	0.15%
2019/05/13	7	43.17	2	43.50	42.40	5	2,868	0.17%
2019/05/10	14	45.00	9	44.66	44.30	5	2,908	0.17%
2019/05/09	2	46.05	7	45.81	45.90	-5	2,883	-0.17%
2019/05/08	2	48.50	2	47.83	47.65	0	2,857	0.00%
2019/05/07	1	47.85	0	0.00	47.55	1	2,850	0.04%
2019/05/06	5	47.51	2	47.10	47.10	3	2,862	0.10%
2019/05/03	3	48.43	1	48.85	48.65	2	2,853	0.07%
2019/04/29	1	47.15	4	47.40	46.80	-3	2,843	-0.11%
2019/04/26	2	49.00	2	48.75	48.60	0	2,817	0.00%
2019/04/25	2	50.23	1	50.49	49.75	1	2,800	0.03%
2019/04/24	20.1	51.42	23	51.03	50.20	-2.9	2,786	-0.10%
2019/04/23	19	50.05	16	49.89	50.00	3	2,715	0.11%
2019/04/22	24	50.83	21	50.37	49.90	3	2,685	0.11%
2019/04/19	23	51.01	2	49.95	50.50	21	2,647	0.79%
2019/04/18	33	49.91	23	49.30	48.80	10	2,572	0.39%
2019/04/17	82	49.71	114	49.85	49.30	-32	2,512	-1.27%	大賣/
2019/04/16	1	48.70	6	48.35	48.05	-5	2,303	-0.22%
2019/04/15	8	48.54	8	48.45	48.10	0	2,290	0.00%
2019/04/12	8	48.33	3	48.03	47.85	5	2,273	0.22%
2019/04/11	24	48.99	10	49.16	47.90	14	2,260	0.62%
2019/04/10	8	48.37	5	48.31	48.25	3	2,213	0.14%
2019/04/09	58	47.97	39	47.79	47.65	19	2,178	0.87%
2019/04/08	2	46.65	2	46.45	46.30	0	2,094	0.00%
2019/04/03	3	45.70	5	45.71	45.80	-2	2,079	-0.10%
2019/04/01	3	45.72	3	45.37	45.50	0	2,082	0.00%
2019/03/27	5	44.23	5	45.95	45.50	0	2,077	0.00%
2019/03/25	6	43.90	2	43.85	43.75	4	2,067	0.19%
2019/03/22	2	45.90	2	45.88	45.65	0	2,050	0.00%
2019/03/20	1	45.70	0	0.00	45.65	1	2,081	0.05%
2019/03/19	0	0.00	1	46.65	45.90	-1	2,084	-0.05%
2019/03/15	5	46.41	3	45.72	46.90	2	2,069	0.10%
2019/03/14	7	47.12	4	47.68	46.75	3	2,027	0.15%
2019/03/13	8	48.62	7	48.62	48.90	1	1,978	0.05%
2019/03/12	2	47.60	2	47.63	47.35	0	1,924	0.00%
2019/03/11	0	0.00	3	47.25	47.15	-3	1,912	-0.16%
2019/03/08	2	47.10	2	46.10	46.95	0	1,926	0.00%
2019/03/07	0	0.00	1	47.15	46.00	-1	1,931	-0.05%
2019/03/06	7	47.26	12	47.29	47.00	-5	1,917	-0.26%
2019/03/05	3	46.53	0	0.00	45.80	3	1,911	0.16%
2019/03/04	5	46.33	2	46.48	46.35	3	1,912	0.16%
2019/02/26	13	49.47	10	49.77	48.25	3	1,813	0.17%
2019/02/25	6	47.83	8	49.03	48.00	-2	1,709	-0.12%
2019/02/22	1	46.35	6	45.78	45.55	-5	1,555	-0.32%
2019/02/21	3	46.13	5	46.50	46.00	-2	1,528	-0.13%
2019/02/20	5	44.89	13	45.57	46.00	-8	1,474	-0.54%
2019/02/19	1	45.00	14	44.67	45.00	-13	1,351	-0.96%
2019/02/18	1	43.55	2	46.05	43.70	-1	1,294	-0.08%
2019/02/15	7	44.34	13	44.73	44.80	-6	1,229	-0.49%
2019/02/14	0	0.00	4	44.93	44.70	-4	1,174	-0.34%
2019/02/13	19	44.41	5	44.70	44.95	14	1,136	1.23%
2019/02/12	24	44.05	27	44.22	43.75	-3	1,045	-0.29%
2019/02/11	1	40.65	6	39.85	41.90	-5	798	-0.63%
2019/01/30	1	38.10	9	37.92	38.10	-8	721	-1.11%
2019/01/28	20	37.24	0	0.00	37.00	20	697	2.87%
2019/01/25	8	37.51	7	37.46	37.20	1	696	0.14%
2019/01/22	1	36.35	1	36.80	36.50	0	669	0.00%
2019/01/18	3	36.87	3	36.70	36.65	0	652	0.00%
2019/01/15	1	38.00	0	0.00	37.90	1	641	0.16%
2019/01/14	3	37.77	0	0.00	37.90	3	636	0.47%
2019/01/09	0	0.00	4	37.39	37.30	-4	625	-0.64%
2019/01/07	0	0.00	3	37.22	37.35	-3	622	-0.48%
2019/01/04	5	36.72	1	36.40	36.80	4	624	0.64%
2019/01/03	2	37.80	1	37.90	38.00	1	623	0.16%
2019/01/02	0	0.00	4	39.00	38.90	-4	619	-0.65%
2018/12/28	5	38.61	5	38.96	39.00	0	601	0.00%
2018/12/26	4	36.70	0	0.00	36.20	4	575	0.69%
2018/12/24	0	0.00	2	38.25	38.40	-2	563	-0.35%
2018/12/22	4	37.55	0	0.00	37.50	4	556	0.72%
2018/12/21	1	37.95	5	38.00	38.00	-4	555	-0.72%
2018/12/19	5	36.10	2	36.53	36.40	3	537	0.56%
2018/12/18	2	37.03	1	37.40	36.70	1	536	0.19%
2018/12/17	1	39.05	0	0.00	38.50	1	527	0.19%
2018/12/14	2	39.50	5	40.00	40.00	-3	521	-0.58%
2018/12/12	0	0.00	3	38.45	38.95	-3	477	-0.63%
2018/12/11	0	0.00	6	36.61	37.80	-6	465	-1.29%
2018/12/07	2	36.35	4	36.01	36.75	-2	457	-0.44%
2018/12/06	0	0.00	3	35.87	35.05	-3	455	-0.66%
2018/12/05	1	36.80	0	0.00	37.50	1	442	0.23%
2018/12/04	0	0.00	15	38.88	38.50	-15	446	-3.36%
2018/12/03	9	39.31	1	38.95	38.95	8	442	1.81%
2018/11/30	1	36.60	15	38.90	38.95	-14	415	-3.37%
2018/11/29	4	36.06	0	0.00	35.75	4	372	1.07%
2018/11/28	2	37.08	0	0.00	36.05	2	356	0.56%
2018/11/27	5	32.35	0	0.00	34.80	5	321	1.55%
2018/11/26	1	31.50	0	0.00	31.65	1	303	0.33%
2018/11/23	1	31.40	0	0.00	31.75	1	310	0.32%
2018/11/22	20	31.70	0	0.00	31.40	20	312	6.39%
2018/11/16	0	0.00	20	28.82	28.90	-20	315	-6.35%
2018/11/15	20	29.35	0	0.00	29.20	20	319	6.26%
2018/11/05	0	0.00	4	29.41	29.65	-4	411	-0.97%
2018/11/02	2	30.18	2	29.75	29.60	0	439	0.00%
2018/10/26	0	0.00	1	27.50	27.50	-1	582	-0.17%
2018/10/25	2	28.55	0	0.00	28.10	2	706	0.28%
2018/10/24	2	29.63	2	29.30	29.55	0	801	0.00%
2018/10/17	0	0.00	5	30.47	30.10	-5	1,135	-0.44%
2018/10/16	1	30.00	4	29.73	29.90	-3	1,204	-0.25%
2018/10/15	1	29.10	0	0.00	28.70	1	1,359	0.07%
2018/10/12	3	28.17	1	27.05	29.00	2	1,448	0.14%
2018/10/09	0	0.00	7	30.79	30.25	-7	1,535	-0.46%
2018/10/05	6	30.60	0	0.00	30.65	6	1,679	0.36%
2018/10/04	3	32.27	0	0.00	32.25	3	1,797	0.17%
2018/10/03	7	32.59	0	0.00	32.55	7	2,032	0.34%
2018/09/28	0	0.00	1	33.10	32.30	-1	2,214	-0.05%
2018/09/27	1	33.00	2	33.10	32.80	-1	2,216	-0.05%
2018/09/26	0	0.00	3	33.33	33.20	-3	2,220	-0.14%
2018/09/20	0	0.00	9	33.26	32.45	-9	2,226	-0.40%
2018/09/19	1	34.40	4	34.35	34.05	-3	2,227	-0.13%
2018/09/12	0	0.00	11	35.28	35.05	-11	2,245	-0.49%
2018/09/11	0	0.00	13	35.68	35.75	-13	2,251	-0.58%
2018/09/10	0	37.00	5	35.60	35.05	-5	2,258	-0.22%
2018/09/07	1	38.00	96	38.56	38.00	-95	2,252	-4.22%
2018/09/05	3	39.62	0	0.00	39.60	3	2,272	0.13%
2018/08/31	0	0.00	6	40.45	40.45	-6	2,320	-0.26%
2018/08/30	15	40.81	0	0.00	40.50	15	2,338	0.64%
2018/08/29	1	39.40	1	40.20	39.35	0	2,336	0.00%
2018/08/28	0	0.00	1	40.20	40.20	-1	2,328	-0.04%
2018/08/27	2	39.53	4	39.48	40.60	-2	2,327	-0.09%
2018/08/24	1	38.70	0	0.00	38.70	1	2,324	0.04%
2018/08/23	3	38.87	6	38.73	39.00	-3	2,321	-0.13%
2018/08/20	3	40.30	1	40.90	41.00	2	2,313	0.09%
2018/08/17	6	41.01	1	41.10	41.05	5	2,303	0.22%
2018/08/15	1	42.20	0	0.00	41.50	1	2,285	0.04%
2018/08/13	3	41.30	3	41.75	41.90	0	2,266	0.00%
2018/08/10	11	45.44	0	0.00	44.10	11	2,236	0.49%
2018/08/09	1	44.25	13	43.95	44.50	-12	2,221	-0.54%
2018/08/08	5	46.21	8	46.89	45.30	-3	2,197	-0.14%
2018/08/07	5	47.24	3	47.30	47.05	2	2,160	0.09%
2018/08/06	2	46.98	0	0.00	46.80	2	2,140	0.09%
2018/08/03	0	0.00	9	47.80	47.10	-9	2,126	-0.42%
2018/08/02	0	0.00	1	47.50	47.45	-1	2,101	-0.05%
2018/08/01	82	50.57	6	49.83	48.90	76	2,055	3.70%
2018/07/31	40	47.95	41	48.81	49.95	-1	1,935	-0.05%
2018/07/30	32	47.81	6	47.83	47.20	26	1,840	1.41%
2018/07/27	19	48.37	9	48.85	49.40	10	1,791	0.56%
2018/07/26	14	46.30	33	46.50	47.70	-19	1,646	-1.15%
2018/07/25	19	45.11	8	45.41	45.00	11	1,565	0.70%
2018/07/24	30	44.79	19	45.56	46.50	11	1,539	0.71%
2018/07/23	21	46.59	7	47.01	46.00	14	1,504	0.93%
2018/07/20	13	48.15	19	48.19	49.75	-6	1,436	-0.42%
2018/07/19	7	45.16	68	44.22	45.95	-61	1,284	-4.75%
2018/07/18	5	41.62	6	42.87	41.80	-1	1,202	-0.08%
2018/07/17	10	44.89	0	0.00	43.55	10	1,153	0.87%
2018/07/16	3	45.08	13	45.20	44.50	-10	1,106	-0.90%
2018/07/13	8	46.28	7	46.87	47.00	1	1,049	0.10%
2018/07/12	56.1	47.73	44	46.98	45.50	12.1	954	1.27%
2018/07/11	87	46.15	42	46.08	50.00	45	832	5.40%
2018/07/10	45	39.94	17	40.04	41.70	28	598	4.68%

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

台新-高雄券商分點個股進出
台新-高雄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

台新-高雄 券商分點個股進出 台新-高雄 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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析