昇陽半導體 (8028)-富邦-仁愛券商分點個股進出

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
52.5
漲跌
▲1.0
漲幅
+1.94%
成交量
1,022張
產業
上市半導體類股
437人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

昇陽半導體 (8028)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/24	10	52.30	0	0.00	52.50	10	1,736	0.58%
2024/04/22	1	51.80	1	51.20	51.20	0	1,731	0.00%
2024/04/19	3.1	52.00	17.7	52.52	52.00	-14.6	1,708	-0.85%
2024/04/18	26	53.69	9.1	53.84	53.60	16.9	1,668	1.02%
2024/04/17	4	54.61	9.1	54.45	54.70	-5	1,607	-0.31%
2024/04/16	2.2	51.23	0	0.00	50.60	2.2	1,543	0.15%
2024/04/15	2	52.90	27	52.74	52.40	-25	1,507	-1.66%
2024/04/12	3	53.30	5	53.26	53.20	-2	1,494	-0.13%
2024/04/11	3	52.73	2	53.00	52.90	1	1,468	0.07%
2024/04/10	31.3	53.88	15.1	53.48	53.20	16.2	1,453	1.12%
2024/04/09	1	52.20	1	52.40	52.50	0	1,404	0.00%
2024/04/08	2.2	52.42	0.4	52.40	52.50	1.8	1,390	0.13%
2024/04/03	8	53.26	6	53.52	53.10	2	1,373	0.15%
2024/04/02	16.8	53.72	10	53.77	53.20	6.8	1,343	0.50%
2024/03/29	6	51.37	0	0.00	51.10	6	1,263	0.48%
2024/03/28	0	0.00	2	51.60	51.50	-2	1,258	-0.16%
2024/03/27	3	51.90	0	0.00	51.90	3	1,258	0.24%
2024/03/26	11.1	51.81	63.1	52.30	51.90	-52	1,255	-4.15%
2024/03/25	1	53.40	34.2	53.05	53.00	-33.2	1,245	-2.66%
2024/03/22	0	0.00	3	52.77	52.50	-3	1,215	-0.25%
2024/03/21	8	52.81	11	52.78	53.00	-3	1,217	-0.25%
2024/03/20	15	52.90	5	53.40	52.70	10	1,226	0.82%
2024/03/19	0.3	52.70	6	52.40	52.50	-5.7	1,208	-0.47%
2024/03/18	1.2	51.72	3	52.10	52.20	-1.8	1,202	-0.15%
2024/03/14	5.2	50.88	0	0.00	51.00	5.2	1,209	0.43%
2024/03/13	6.6	51.85	1	51.30	51.30	5.6	1,215	0.46%
2024/03/12	67.1	52.56	0	0.00	52.50	67.1	1,222	5.49%
2024/03/11	3	52.00	1.1	51.81	51.70	1.9	1,231	0.15%
2024/03/08	5.2	51.91	15.1	52.59	51.60	-9.9	1,251	-0.79%
2024/03/07	64.1	53.30	14	53.09	51.70	50.1	1,225	4.09%
2024/03/06	0.1	52.40	6	52.42	52.40	-6	1,184	-0.50%
2024/03/05	7	52.80	1	52.70	52.60	6	1,203	0.50%
2024/03/04	1.8	53.87	4	53.53	53.20	-2.2	1,222	-0.18%
2024/03/01	5.4	52.88	11	52.65	53.10	-5.6	1,213	-0.46%
2024/02/29	11	52.21	10	52.30	52.10	1	1,194	0.08%
2024/02/27	24.1	53.26	8.3	53.75	53.00	15.8	1,180	1.34%
2024/02/26	15.1	53.85	71.6	54.27	54.80	-56.6	1,124	-5.03%
2024/02/23	3	52.27	1	52.10	51.50	2	997	0.20%
2024/02/22	8	52.43	2	52.30	52.60	6	1,002	0.60%
2024/02/21	1	51.80	0	0.00	51.80	1	985	0.10%
2024/02/20	6	52.28	0	0.00	51.80	6	983	0.61%
2024/02/19	1.2	52.65	1.1	52.50	52.90	0.1	970	0.01%
2024/02/16	7.1	51.80	7	51.97	52.20	0.1	943	0.01%
2024/02/15	0	0.00	1	50.80	51.20	-1	919	-0.11%
2024/02/05	0	0.00	11	50.00	49.95	-11	909	-1.21%
2024/02/02	2	50.40	10	50.40	50.40	-8	904	-0.88%
2024/02/01	0	0.00	1	50.90	50.90	-1	901	-0.11%
2024/01/31	0	0.00	0.1	51.30	51.20	-0.1	905	-0.01%
2024/01/30	1	51.40	10	51.34	51.20	-9	904	-1.00%
2024/01/29	0.1	51.20	0	51.10	51.50	0.1	904	0.01%
2024/01/26	1	51.30	1.2	51.25	51.10	-0.2	902	-0.02%
2024/01/25	5	51.78	0	0.00	51.50	5	909	0.55%
2024/01/24	2	51.75	1	51.90	51.80	1	904	0.11%
2024/01/23	0	0.00	2	51.40	51.50	-2	903	-0.22%
2024/01/22	2	51.25	1	51.40	51.40	1	892	0.11%
2024/01/18	1	49.40	2	49.40	49.30	-1	862	-0.12%
2024/01/17	1	50.00	0	0.00	49.35	1	863	0.12%
2024/01/16	3	50.47	0	0.00	50.20	3	854	0.35%
2024/01/15	4	50.80	0	0.00	50.80	4	852	0.47%
2024/01/12	1	50.80	0	0.00	50.80	1	865	0.12%
2024/01/09	3	50.73	5	50.60	50.50	-2	891	-0.22%
2024/01/05	3	50.90	0	0.00	50.80	3	899	0.33%
2024/01/04	3	50.87	2	51.10	50.80	1	899	0.11%
2024/01/03	2	51.10	6	51.10	51.10	-4	900	-0.44%
2024/01/02	5	51.60	3	51.57	51.60	2	900	0.22%
2023/12/28	0	0.00	12	52.45	52.10	-12	908	-1.32%
2023/12/27	8	52.18	1	52.40	52.20	7	911	0.77%
2023/12/26	7	52.86	0	0.00	52.80	7	908	0.77%
2023/12/25	2	52.55	1	52.80	52.50	1	882	0.11%
2023/12/22	3	52.43	0	0.00	52.20	3	892	0.34%
2023/12/21	12	51.90	1	51.80	52.30	11	889	1.24%
2023/12/20	2.3	52.18	1	52.40	51.80	1.2	897	0.14%
2023/12/19	2	51.60	0	0.00	52.00	2	890	0.22%
2023/12/18	0.4	52.10	2	52.20	52.10	-1.6	912	-0.18%
2023/12/15	5	51.80	15	52.03	52.10	-10	917	-1.09%
2023/12/14	0	0.00	6.4	51.60	51.50	-6.4	902	-0.71%
2023/12/13	8	50.70	1	50.80	50.70	7	904	0.77%
2023/12/12	1	50.80	0	0.00	50.60	1	902	0.11%
2023/12/11	2	50.60	1	50.90	50.50	1	910	0.11%
2023/12/08	8	50.79	1	51.20	50.60	7	908	0.77%
2023/12/07	11.7	50.88	1.7	50.84	50.70	10	893	1.12%
2023/12/06	0	0.00	1	51.70	51.70	-1	877	-0.11%
2023/12/05	4	51.65	1.4	51.91	52.40	2.6	870	0.30%
2023/12/04	1	52.80	5	52.66	52.30	-4	850	-0.47%
2023/12/01	1.8	52.79	0	52.80	52.60	1.8	876	0.20%
2023/11/30	1	53.60	2	53.30	53.30	-1	871	-0.11%
2023/11/29	6	52.33	1	52.70	53.00	5	845	0.59%
2023/11/28	3	51.80	2.4	51.84	51.70	0.6	820	0.07%
2023/11/27	1	51.80	0	0.00	51.80	1	789	0.13%
2023/11/24	2	52.50	0	0.00	52.40	2	791	0.25%
2023/11/22	2	52.85	1	52.90	53.00	1	785	0.13%
2023/11/21	6	52.37	7	53.39	53.10	-1	777	-0.13%
2023/11/20	18.3	51.81	1.1	51.99	51.70	17.2	758	2.27%
2023/11/17	4	51.80	0	0.00	51.80	4	753	0.53%
2023/11/16	1	51.40	2.3	51.64	51.60	-1.3	754	-0.17%
2023/11/15	0	0.00	3	51.60	51.50	-3	756	-0.40%
2023/11/14	0.3	51.20	1	51.30	51.10	-0.7	757	-0.09%
2023/11/10	1	50.70	0	0.00	50.10	1	763	0.13%
2023/11/09	2	50.80	0	0.00	51.10	2	772	0.26%
2023/11/08	1	50.70	0	0.00	50.60	1	791	0.13%
2023/11/07	8	51.20	0	0.00	51.20	8	793	1.01%
2023/11/06	0	51.70	3	51.70	51.70	-3	833	-0.36%
2023/11/03	1	50.50	1	50.50	50.80	0	847	0.00%
2023/11/01	3	48.93	0	0.00	49.05	3	906	0.33%
2023/10/31	2	49.43	1	49.10	48.80	1	963	0.10%
2023/10/30	3	49.97	0	0.00	49.95	3	985	0.30%
2023/10/27	0	0.00	1	50.10	49.95	-1	1,016	-0.10%
2023/10/25	0	0.00	3	51.30	51.20	-3	1,128	-0.27%
2023/10/23	1	49.25	0	0.00	49.95	1	1,405	0.07%
2023/10/20	0	0.00	1	49.35	49.70	-1	1,431	-0.07%
2023/10/19	13	50.38	0	0.00	50.90	13	1,460	0.89%
2023/10/18	8	50.41	0	0.00	52.50	8	1,472	0.54%
2023/10/17	0	0.00	9	51.43	51.00	-9	1,477	-0.61%
2023/10/16	7.8	50.78	0	0.00	51.20	7.8	1,510	0.51%
2023/10/13	1	52.30	0	0.00	52.30	1	1,595	0.06%
2023/10/12	0	0.00	0	52.40	52.70	0	1,692	0.00%
2023/10/11	2	52.20	0	0.00	52.20	2	1,869	0.11%
2023/10/05	10	51.60	0	0.00	51.70	10	2,078	0.48%
2023/10/02	0	0.00	4.1	52.60	52.80	-4.1	2,207	-0.18%
2023/09/28	1	52.60	0	0.00	52.50	1	2,215	0.05%
2023/09/27	1	52.50	2	52.45	52.10	-1	2,243	-0.04%
2023/09/26	0	0.00	0	53.40	53.00	0	2,281	0.00%
2023/09/25	0	0.00	4	53.60	53.50	-4	2,290	-0.18%
2023/09/22	1	52.50	0	0.00	52.80	1	2,280	0.04%
2023/09/21	5	52.84	0	0.00	52.60	5	2,284	0.22%
2023/09/20	0	0.00	2	54.35	54.20	-2	2,263	-0.09%
2023/09/19	0	0.00	6	56.03	55.30	-6	2,263	-0.27%
2023/09/18	0	56.20	3	56.00	55.60	-3	2,284	-0.13%
2023/09/14	0	0.00	4	56.03	56.50	-4	2,294	-0.17%
2023/09/13	0	0.00	1	54.80	55.00	-1	2,305	-0.04%
2023/09/12	0	0.00	1	54.30	54.20	-1	2,362	-0.04%
2023/09/11	2.1	54.20	0	0.00	53.90	2.1	2,559	0.08%
2023/09/08	14	54.53	0	0.00	54.50	14	2,633	0.53%
2023/09/07	2	55.30	0	0.00	55.20	2	2,834	0.07%
2023/09/06	5	54.90	5	55.16	55.20	0	2,851	0.00%
2023/09/04	2	56.80	2	56.80	56.80	0	2,930	0.00%
2023/09/01	0	0.00	6	56.55	56.70	-6	2,990	-0.20%
2023/08/30	0	0.00	2	56.00	56.30	-2	3,132	-0.06%
2023/08/28	1	55.70	0	0.00	55.20	1	3,150	0.03%
2023/08/25	0	0.00	3	55.70	55.70	-3	3,156	-0.10%
2023/08/24	1.6	56.27	1	56.30	56.40	0.6	3,163	0.02%
2023/08/23	0.5	56.00	2	56.00	55.70	-1.5	3,176	-0.05%
2023/08/22	6	55.62	0	0.00	55.50	6	3,232	0.19%
2023/08/21	3	55.77	15.2	55.60	56.00	-12.2	3,239	-0.38%
2023/08/18	6	56.02	0	0.00	55.40	6	3,236	0.19%
2023/08/16	0	0.00	5	55.00	55.40	-5	3,232	-0.15%
2023/08/15	0	0.00	1	55.10	55.10	-1	3,228	-0.03%
2023/08/14	8	54.61	5.1	54.60	54.30	3	3,226	0.09%
2023/08/10	13	56.02	8	55.59	56.10	5	3,214	0.16%
2023/08/09	3	57.17	0	0.00	57.10	3	3,175	0.09%
2023/08/08	5	57.76	0	0.00	57.40	5	3,159	0.16%
2023/08/07	12	57.39	13	57.39	58.10	-1	3,147	-0.03%
2023/08/04	14.3	59.00	10	59.30	58.30	4.3	3,099	0.14%
2023/08/02	5.1	60.39	6	59.75	59.80	-0.9	3,046	-0.03%
2023/08/01	11.1	60.84	5	61.70	60.70	6.1	3,018	0.20%
2023/07/31	15	61.46	16	61.31	61.00	-1	2,987	-0.03%
2023/07/28	40.3	62.76	8	62.85	62.50	32.3	2,941	1.10%
2023/07/27	59	63.42	56	62.93	63.50	3	2,880	0.10%
2023/07/26	13	62.65	18	62.26	62.50	-5	2,717	-0.18%
2023/07/25	7	61.29	10	60.24	61.60	-3	2,619	-0.11%
2023/07/24	16.5	60.09	5	60.40	59.60	11.5	2,601	0.44%
2023/07/21	10	61.35	0	0.00	61.70	10	2,578	0.39%
2023/07/20	3	62.13	5	62.44	62.40	-2	2,575	-0.08%
2023/07/19	3	61.97	1	62.60	61.50	2	2,567	0.08%
2023/07/18	8	61.83	7	61.93	61.10	1	2,588	0.04%
2023/07/17	23	63.73	24	63.50	63.70	-1	2,528	-0.04%
2023/07/14	34	63.93	96.6	63.70	64.60	-62.6	2,461	-2.54%
2023/07/13	28	62.71	39.2	62.80	61.50	-11.2	2,316	-0.48%
2023/07/12	34	62.61	7	62.74	62.30	27	2,218	1.22%
2023/07/11	8	62.43	19.5	62.31	62.30	-11.5	2,204	-0.52%
2023/07/10	24.2	61.57	18	61.33	60.70	6.2	2,166	0.29%
2023/07/07	2	60.15	8	59.78	61.00	-6	2,183	-0.27%
2023/07/06	1	60.70	2.1	60.97	60.50	-1.1	2,212	-0.05%
2023/07/05	4.2	60.78	25	61.54	60.60	-20.8	2,375	-0.88%
2023/07/04	10.3	62.25	21.1	62.49	62.10	-10.8	2,629	-0.41%
2023/07/03	0	0.00	6	61.05	61.40	-6	2,750	-0.22%
2023/06/30	1	59.90	0	0.00	60.10	1	2,905	0.03%
2023/06/29	1	60.30	13	60.62	59.80	-12	2,972	-0.40%
2023/06/28	1	59.80	0	0.00	60.00	1	2,986	0.03%
2023/06/27	1	59.60	2	59.85	59.50	-1	3,000	-0.03%
2023/06/26	8	60.58	26.5	60.82	60.30	-18.5	3,026	-0.61%
2023/06/21	2	61.40	28	61.46	61.60	-26	3,012	-0.86%
2023/06/20	2	62.00	0	0.00	61.40	2	3,038	0.07%
2023/06/19	2.1	61.90	34	61.89	61.80	-31.9	3,077	-1.04%
2023/06/16	31	62.97	2.1	62.85	62.70	28.9	3,065	0.94%
2023/06/15	46	64.32	31.4	64.08	63.60	14.6	3,029	0.48%
2023/06/14	28.4	63.01	12	62.63	62.60	16.4	2,849	0.58%
2023/06/13	44	62.65	91.1	62.99	63.10	-47.1	2,779	-1.69%
2023/06/12	4	60.40	11	60.82	60.20	-7	2,573	-0.27%
2023/06/09	15	61.26	25.8	61.22	61.40	-10.8	2,556	-0.42%
2023/06/08	13	60.55	7	60.09	59.90	6	2,505	0.24%
2023/06/07	2	61.20	16.1	61.38	61.70	-14.1	2,473	-0.57%
2023/06/06	24.5	62.47	39.2	62.40	61.30	-14.7	2,440	-0.60%
2023/06/05	16	61.00	5.1	60.94	60.70	10.9	2,352	0.46%
2023/06/02	6	60.03	1	60.30	60.30	5	2,353	0.21%
2023/06/01	17	60.20	11	60.36	60.20	6	2,355	0.25%
2023/05/31	9	59.63	11	59.69	59.70	-2	2,353	-0.08%
2023/05/30	3	59.20	0	0.00	58.90	3	2,352	0.13%
2023/05/29	0	0.00	4	59.88	59.90	-4	2,370	-0.17%
2023/05/26	21	59.90	26	59.25	58.70	-5	2,372	-0.21%
2023/05/25	2	58.70	5	58.22	58.70	-3	2,320	-0.13%
2023/05/24	2.3	57.80	1	57.60	57.80	1.3	2,329	0.06%
2023/05/23	0.3	57.80	0.2	57.80	57.70	0.1	2,344	0.00%
2023/05/22	3	57.63	1	57.70	57.70	2	2,352	0.09%
2023/05/19	3	57.87	2	57.90	57.50	1	2,359	0.04%
2023/05/18	0	0.00	1	57.61	57.60	-1	2,382	-0.04%
2023/05/16	2	56.75	7	56.80	56.80	-5	2,400	-0.21%
2023/05/15	1	56.60	0	0.00	56.40	1	2,397	0.04%
2023/05/12	0	0.00	2	56.50	56.50	-2	2,416	-0.08%
2023/05/11	6	56.15	0	0.00	55.90	6	2,433	0.25%
2023/05/10	1	57.00	0	0.00	57.20	1	2,446	0.04%
2023/05/09	0	0.00	2	58.20	56.80	-2	2,464	-0.08%
2023/05/08	1	58.10	0	0.00	57.70	1	2,472	0.04%
2023/05/04	1	58.10	0	0.00	57.50	1	2,539	0.04%
2023/05/03	3	58.10	2	58.05	57.90	1	2,589	0.04%
2023/05/02	4	58.30	2	58.15	58.50	2	2,611	0.08%
2023/04/28	6	57.18	2	57.35	57.30	4	2,637	0.15%
2023/04/27	1	56.80	0	0.00	56.60	1	2,637	0.04%
2023/04/25	4	57.18	9	56.62	56.40	-5	2,683	-0.19%
2023/04/24	1	57.90	8.9	57.84	57.90	-7.9	2,671	-0.30%
2023/04/21	13	58.68	8	58.62	57.90	5	2,680	0.19%
2023/04/20	10	59.21	4	58.95	58.60	6	2,732	0.22%
2023/04/19	5	60.46	6.1	60.05	59.70	-1.1	2,712	-0.04%
2023/04/18	6	61.02	9	60.83	60.50	-3	2,694	-0.11%
2023/04/17	25.1	61.88	12.1	61.90	61.70	13	2,686	0.48%
2023/04/14	21	61.30	8	61.43	62.20	13	2,659	0.49%
2023/04/13	12.2	61.97	9	61.89	61.40	3.2	2,611	0.12%
2023/04/12	36	61.92	21	62.03	62.40	15	2,608	0.58%
2023/04/11	19.1	62.76	10.1	63.00	62.70	9.1	2,567	0.35%
2023/04/10	29.4	63.52	18	63.15	63.10	11.4	2,529	0.45%
2023/04/07	28.1	63.73	48.1	63.76	64.10	-20	2,376	-0.84%
2023/04/06	40	62.01	57.3	62.25	62.30	-17.3	2,106	-0.82%
2023/03/31	23	60.89	31.1	60.91	61.80	-8.1	1,966	-0.41%
2023/03/30	8	59.86	6	59.58	60.00	2	1,858	0.11%
2023/03/28	15	58.47	9	58.31	58.30	6	1,901	0.32%
2023/03/27	5.5	59.96	6	60.10	59.60	-0.5	1,920	-0.03%
2023/03/24	0	0.00	8	59.21	59.10	-8	1,936	-0.41%
2023/03/23	2	59.25	53	59.66	59.50	-51	2,065	-2.47%
2023/03/22	29.4	59.65	55.2	59.68	59.20	-25.8	2,227	-1.16%
2023/03/21	1	59.10	2	58.95	58.80	-1	2,304	-0.04%
2023/03/20	4	58.60	5	58.52	58.50	-1	2,330	-0.04%
2023/03/17	50	57.90	1	57.70	58.00	49	2,435	2.01%
2023/03/16	5	56.88	0	0.00	56.70	5	2,529	0.20%
2023/03/15	0	0.00	1	57.80	57.80	-1	2,675	-0.04%
2023/03/13	2	56.40	2	57.30	57.60	0	3,461	0.00%
2023/03/10	4.4	57.62	3	57.43	56.80	1.4	3,538	0.04%
2023/03/09	17.1	58.72	3	59.37	58.30	14.1	3,614	0.39%
2023/03/08	7.6	58.92	8.3	58.85	59.10	-0.8	3,615	-0.02%
2023/03/07	4.1	58.22	3	58.23	58.20	1	3,604	0.03%
2023/03/06	1	57.40	5	57.70	57.70	-4	3,609	-0.11%
2023/03/03	0	0.00	1	56.70	56.80	-1	3,615	-0.03%
2023/03/02	1	56.10	9	56.28	56.30	-8	3,633	-0.22%
2023/03/01	11	55.79	7	56.21	55.90	4	3,659	0.11%
2023/02/24	4	56.60	25	57.30	56.60	-21	3,676	-0.57%
2023/02/23	24	57.83	3	57.63	57.50	21	3,691	0.57%
2023/02/22	0	0.00	2.2	57.74	57.30	-2.2	3,782	-0.06%
2023/02/21	9	58.32	1	58.60	58.60	8	3,924	0.20%
2023/02/20	1	57.70	4	57.70	58.10	-3	4,138	-0.07%
2023/02/17	3	57.23	9	57.28	57.20	-6	4,359	-0.14%
2023/02/16	2	57.60	1	57.40	57.80	1	4,429	0.02%
2023/02/15	5.3	57.30	5.2	57.37	57.10	0.1	4,540	0.00%
2023/02/14	4	58.48	3	58.60	58.30	1	4,547	0.02%
2023/02/13	2	58.60	1	58.50	58.50	1	4,601	0.02%
2023/02/10	3.3	58.53	3	59.20	58.40	0.3	4,685	0.01%
2023/02/09	2.3	59.93	6	59.70	59.40	-3.7	4,749	-0.08%
2023/02/08	3.1	60.23	0.1	60.10	60.10	3	4,798	0.06%
2023/02/07	0.1	59.10	1	59.21	59.80	-1	4,804	-0.02%
2023/02/06	4	58.63	2.1	58.70	58.60	2	4,819	0.04%
2023/02/03	1.3	59.77	2	60.35	59.50	-0.7	4,834	-0.01%
2023/02/02	13.1	60.30	7.2	60.51	60.40	5.8	4,846	0.12%
2023/02/01	16	60.23	5	59.86	59.60	11	4,895	0.23%
2023/01/31	5	58.76	8	59.01	59.10	-3	4,984	-0.06%
2023/01/30	3.1	58.37	10	58.48	58.80	-6.9	5,037	-0.14%
2023/01/17	0	0.00	0.2	57.20	57.00	-0.2	5,154	0.00%
2023/01/16	1	57.20	22	56.85	57.00	-21	5,244	-0.40%
2023/01/13	15	58.64	31.1	57.92	57.20	-16.1	5,306	-0.30%
2023/01/12	9	57.39	1	58.40	57.30	8	5,512	0.15%
2023/01/11	0.1	58.10	1.1	57.93	57.80	-1	5,721	-0.02%
2023/01/10	31	58.73	24	58.51	58.00	7	5,901	0.12%
2023/01/09	2	57.00	2	56.90	57.10	0	5,844	0.00%
2023/01/05	4	56.28	0	0.00	56.20	4	5,933	0.07%
2023/01/04	2	57.50	3	57.03	57.00	-1	5,966	-0.02%
2023/01/03	11	57.06	3	57.03	57.00	8	6,006	0.13%
2022/12/30	1	57.50	2	57.25	56.30	-1	6,038	-0.02%
2022/12/29	1	55.30	11.2	55.33	56.20	-10.2	6,080	-0.17%
2022/12/28	5.3	56.48	7	57.16	56.20	-1.7	6,134	-0.03%
2022/12/27	6	58.47	2	58.30	58.10	4	6,145	0.07%
2022/12/26	1	57.00	4	57.25	57.10	-3	6,150	-0.05%
2022/12/23	5	57.60	0	0.00	57.50	5	6,178	0.08%
2022/12/22	27	59.53	15	59.46	59.20	12	6,195	0.19%
2022/12/21	2.3	59.41	3	59.03	58.90	-0.7	6,212	-0.01%
2022/12/20	13	60.31	6	61.07	58.60	7	6,247	0.11%
2022/12/19	20.2	60.93	3	60.57	60.50	17.1	6,242	0.27%
2022/12/16	17	60.96	2	60.70	60.80	15	6,246	0.24%
2022/12/15	25	62.44	15	62.32	61.80	10	6,224	0.16%
2022/12/14	35.1	62.32	35	62.36	62.90	0.1	6,129	0.00%
2022/12/13	34.5	61.45	13	61.27	61.10	21.5	5,947	0.36%
2022/12/12	15	59.79	4	60.13	60.00	11	5,833	0.19%
2022/12/09	20	60.31	14	60.37	60.20	6	5,812	0.10%
2022/12/08	6	57.93	6.5	58.95	59.30	-0.5	5,715	-0.01%
2022/12/07	18.3	60.04	24	59.20	58.20	-5.7	5,637	-0.10%
2022/12/06	64.3	63.07	44	63.07	61.30	20.3	5,547	0.37%
2022/12/05	54	61.68	62.1	61.57	63.90	-8.1	5,209	-0.15%
2022/12/02	21.3	58.08	18.1	57.99	58.10	3.2	4,856	0.07%
2022/12/01	10	56.62	25	57.05	56.50	-15	4,871	-0.31%
2022/11/30	6	55.27	4	55.68	55.80	2	4,902	0.04%
2022/11/29	3	54.43	0	0.00	55.20	3	4,936	0.06%
2022/11/28	0	0.00	1	54.00	54.00	-1	4,952	-0.02%
2022/11/25	3.1	54.73	1	54.40	54.10	2.1	4,984	0.04%
2022/11/24	8	54.85	3	54.77	54.90	5	5,065	0.10%
2022/11/23	13	55.21	0	0.00	54.40	13	5,081	0.26%
2022/11/22	6	54.20	6	54.43	54.50	0	5,155	0.00%
2022/11/21	9	55.70	0	0.00	55.50	9	5,267	0.17%
2022/11/18	2	57.95	7	57.43	56.70	-5	5,452	-0.09%
2022/11/17	24	58.73	103	58.76	58.50	-79	5,424	-1.46%	大賣/
2022/11/16	126	58.22	188.1	57.90	58.20	-62.1	5,389	-1.15%	大買/大賣/
2022/11/15	43.2	57.05	38	56.74	57.10	5.2	5,330	0.10%
2022/11/14	169	55.54	25	55.42	55.60	144	5,891	2.44%	大買/鉅額交易
2022/11/11	36	54.36	40.2	54.48	54.50	-4.2	6,061	-0.07%
2022/11/10	1	52.80	143	52.03	52.40	-142	6,202	-2.29%	大賣/鉅額交易
2022/11/09	24.1	53.19	49.3	53.09	53.10	-25.2	6,539	-0.39%
2022/11/08	195	53.76	28.1	52.64	52.30	166.9	6,793	2.46%	大買/鉅額交易
2022/11/07	1	53.10	17	52.84	52.60	-16	6,850	-0.23%
2022/11/04	9.1	51.30	6	51.80	52.60	3.1	6,993	0.04%
2022/11/03	0	0.00	6.1	51.39	51.60	-6.1	7,095	-0.09%
2022/11/02	10.3	51.20	3.2	51.30	51.30	7.1	7,254	0.10%
2022/11/01	1	50.60	4	50.45	50.70	-3	7,761	-0.04%
2022/10/31	6.5	50.12	5	50.10	49.80	1.5	8,098	0.02%
2022/10/28	25.1	50.50	70	50.26	49.50	-44.9	8,474	-0.53%
2022/10/27	33	52.45	23.2	52.51	52.50	9.8	8,667	0.11%
2022/10/26	15	51.15	12	51.33	51.40	3	8,628	0.03%
2022/10/25	23	51.59	13	51.82	51.10	10	8,636	0.12%
2022/10/24	7	50.99	15	50.97	50.80	-8	8,559	-0.09%
2022/10/21	8	50.79	6	50.33	50.10	2	8,563	0.02%
2022/10/20	29	51.78	28	51.44	50.80	1	8,566	0.01%
2022/10/19	54	51.11	34	51.21	51.60	20	8,356	0.24%
2022/10/18	21.1	49.94	8	50.19	49.90	13.1	8,178	0.16%
2022/10/17	12	48.17	7	47.09	48.40	5	8,043	0.06%
2022/10/14	1.5	49.17	1	48.95	48.95	0.5	8,153	0.01%
2022/10/13	6.1	48.19	19.3	47.82	46.60	-13.2	8,311	-0.16%
2022/10/12	1.3	49.86	0	0.00	50.10	1.3	8,592	0.02%
2022/10/11	2.1	50.55	5	50.66	50.10	-2.9	8,908	-0.03%
2022/10/07	7	54.14	0	0.00	53.40	7	9,404	0.07%
2022/10/06	4.1	55.03	14	54.76	55.30	-9.9	9,586	-0.10%
2022/10/05	5.1	56.08	4	54.95	54.20	1.1	9,688	0.01%
2022/10/04	1	54.60	6	54.42	55.20	-5	9,708	-0.05%
2022/10/03	8	53.55	0	0.00	53.00	8	9,821	0.08%
2022/09/30	12.5	54.30	5	53.16	54.40	7.5	9,874	0.08%
2022/09/29	10	54.50	2	54.15	53.60	8	9,945	0.08%
2022/09/28	3.2	53.55	19	54.06	52.70	-15.8	10,045	-0.16%
2022/09/27	6	55.92	1	56.50	56.30	5	10,060	0.05%
2022/09/26	11	57.82	11	58.94	56.20	0	10,088	0.00%
2022/09/23	0.3	62.30	12	61.63	60.30	-11.7	10,192	-0.11%
2022/09/22	0	0.00	1	61.40	62.20	-1	10,330	-0.01%
2022/09/21	4.3	62.86	0.1	62.50	62.20	4.2	10,641	0.04%
2022/09/20	1	64.70	3.6	64.15	64.30	-2.6	11,062	-0.02%
2022/09/19	0.6	63.45	0	0.00	63.30	0.6	11,353	0.01%
2022/09/16	4.3	64.13	3.1	64.43	63.90	1.2	11,420	0.01%
2022/09/15	9	65.44	2	65.80	65.00	7	11,493	0.06%
2022/09/14	4.3	65.20	53	65.27	65.80	-48.7	11,567	-0.42%
2022/09/13	75	67.45	27	67.45	66.80	48	11,650	0.41%
2022/09/12	29	65.98	15.1	66.28	66.30	13.9	11,760	0.12%
2022/09/08	1	64.50	2	64.30	64.30	-1	11,899	-0.01%
2022/09/07	18.3	63.58	6	63.53	63.20	12.3	12,438	0.10%
2022/09/06	30.3	67.09	8	67.49	65.70	22.3	12,510	0.18%
2022/09/05	24.7	67.49	11	66.68	66.80	13.7	12,612	0.11%
2022/09/02	1	68.90	6	69.00	68.50	-5	12,673	-0.04%
2022/09/01	21.6	68.67	5	69.00	68.30	16.6	12,811	0.13%
2022/08/31	12.6	69.93	25	69.22	70.20	-12.4	13,111	-0.09%
2022/08/30	3.3	69.97	4.4	70.37	70.00	-1.1	13,538	-0.01%
2022/08/29	20	69.97	8.3	69.87	69.60	11.7	13,890	0.08%
2022/08/26	23	73.34	31.1	73.01	72.20	-8.1	13,913	-0.06%
2022/08/25	64.9	72.80	82.4	72.36	72.20	-17.5	13,962	-0.13%
2022/08/24	20	70.44	25	70.68	70.90	-5	13,922	-0.04%
2022/08/23	29	69.11	85	69.70	70.60	-56	14,184	-0.39%
2022/08/22	69	70.28	16.1	70.55	70.20	52.9	14,231	0.37%
2022/08/19	274.2	74.65	280.5	74.78	71.30	-6.3	14,504	-0.04%	大買/大賣/
2022/08/18	106	71.30	176.6	72.43	72.50	-70.6	14,848	-0.48%	大買/大賣/
2022/08/17	94.8	69.47	12	69.48	69.40	82.8	14,996	0.55%
2022/08/16	66	72.73	101.5	72.71	72.50	-35.5	14,797	-0.24%	大賣/
2022/08/15	34	71.23	29	70.53	69.80	5	14,531	0.03%
2022/08/12	19.5	69.17	11	68.85	68.60	8.5	14,503	0.06%
2022/08/11	46	68.52	50.1	68.22	68.60	-4.1	14,578	-0.03%
2022/08/10	72.3	66.38	14.5	66.83	65.80	57.8	14,445	0.40%
2022/08/09	43.3	69.51	38	68.90	68.30	5.3	14,327	0.04%
2022/08/08	79.1	68.62	116	69.16	69.40	-36.9	14,183	-0.26%	大賣/
2022/08/05	57	68.10	36.1	67.82	68.00	20.9	13,670	0.15%
2022/08/04	47.6	65.75	67.5	66.61	66.70	-19.9	13,321	-0.15%
2022/08/03	98.8	64.12	70	63.76	63.40	28.8	12,921	0.22%
2022/08/02	17.3	63.99	25	64.07	65.20	-7.7	12,660	-0.06%
2022/08/01	51.3	64.15	6	65.05	65.20	45.3	12,582	0.36%
2022/07/29	0.1	63.80	5	63.70	63.70	-4.9	12,519	-0.04%
2022/07/28	9.3	64.46	8	64.33	63.40	1.3	12,481	0.01%
2022/07/27	8	62.93	162	63.57	64.70	-154	12,393	-1.24%	大賣/鉅額交易
2022/07/26	15.3	63.78	11	64.18	63.60	4.3	12,340	0.03%
2022/07/25	7	64.63	1	65.00	65.00	6	12,336	0.05%
2022/07/22	24	65.10	2	65.10	64.80	22	12,319	0.18%
2022/07/21	151.2	64.48	76.6	64.81	64.50	74.6	12,297	0.61%	大買/
2022/07/20	144	68.61	32	69.03	67.70	112	12,165	0.92%	大買/鉅額交易
2022/07/19	97.8	72.85	87.3	72.39	68.20	10.5	12,041	0.09%
2022/07/18	107	74.45	115	74.31	73.10	-8	11,810	-0.07%	大買/大賣/
2022/07/15	80	69.90	123	71.05	73.10	-43	11,576	-0.37%	大賣/
2022/07/14	39	65.53	84.7	65.89	66.50	-45.7	11,220	-0.41%
2022/07/13	43	62.63	41.1	62.91	63.20	1.9	11,038	0.02%
2022/07/12	18	58.90	30.4	58.79	59.40	-12.4	10,898	-0.11%
2022/07/11	20.1	58.52	11	58.91	59.40	9.1	10,872	0.08%
2022/07/08	13.2	56.45	11	56.74	56.30	2.2	10,833	0.02%
2022/07/07	6.1	55.40	8	55.68	55.60	-1.9	10,796	-0.02%
2022/07/06	17	55.97	23	56.33	53.90	-6	10,715	-0.06%
2022/07/05	11	58.25	9	57.93	58.40	2	10,618	0.02%
2022/07/04	16	57.92	18	58.40	56.80	-2	10,582	-0.02%
2022/07/01	26	62.32	30	60.87	59.40	-4	10,631	-0.04%
2022/06/30	17.1	63.94	18	65.90	63.30	-0.9	10,584	-0.01%
2022/06/29	68.3	68.72	191	67.92	66.50	-122.7	10,453	-1.17%	大賣/鉅額交易
2022/06/28	95.3	70.82	114	70.79	71.40	-18.7	10,183	-0.18%	大賣/
2022/06/27	80	66.60	70.4	68.04	69.90	9.7	9,902	0.10%
2022/06/24	13.2	64.14	15	64.21	63.60	-1.8	9,732	-0.02%
2022/06/23	22	63.18	38.6	63.02	63.10	-16.6	9,877	-0.17%
2022/06/22	20.3	62.83	6	62.93	62.00	14.3	10,135	0.14%
2022/06/21	12	63.39	20	63.08	64.40	-8	10,441	-0.08%
2022/06/20	16.3	63.40	12.1	62.38	61.60	4.2	10,524	0.04%
2022/06/17	47	65.13	55	64.76	65.80	-8	10,362	-0.08%
2022/06/16	184.5	69.54	172.4	67.91	64.30	12	10,177	0.12%	大買/大賣/
2022/06/15	61.3	67.89	55	67.33	67.00	6.3	9,586	0.07%
2022/06/14	56.3	66.46	51.2	67.22	67.60	5.1	9,460	0.05%
2022/06/13	6.3	64.80	32	65.18	65.10	-25.7	9,228	-0.28%
2022/06/10	29.3	67.15	18	67.40	67.10	11.3	9,109	0.12%
2022/06/09	264	66.90	95	67.13	68.40	169	8,926	1.89%	大買/鉅額交易
2022/06/08	74.1	66.75	108	66.32	66.00	-33.9	8,562	-0.40%	大賣/
2022/06/07	86	63.89	63.2	64.72	65.50	22.9	8,035	0.28%
2022/06/06	25.3	61.44	24	61.71	61.20	1.3	7,640	0.02%
2022/06/02	35	63.85	36	63.52	63.70	-1	7,519	-0.01%
2022/06/01	35	62.71	22	62.49	63.10	13	7,329	0.18%
2022/05/31	54.3	62.04	98	61.91	61.60	-43.7	7,145	-0.61%
2022/05/30	31	64.32	83.2	64.68	63.70	-52.2	6,817	-0.77%
2022/05/27	63	65.10	44.6	65.74	64.60	18.4	6,655	0.28%
2022/05/26	155.1	67.30	1,585	67.66	65.30	-1,429.9	6,233	-22.94%	大買/大賣/鉅額交易
2022/05/25	1,520	65.96	47.3	65.04	66.20	1,472.7	5,104	28.85%	大買/鉅額交易
2022/05/24	6	60.85	16	61.06	60.20	-10	4,716	-0.21%
2022/05/23	11	61.23	14	61.29	60.70	-3	4,638	-0.06%
2022/05/20	15	60.70	18	60.76	60.50	-3	4,546	-0.07%
2022/05/19	43	58.05	75	58.88	60.10	-32	4,270	-0.75%
2022/05/18	27	56.98	11	57.19	57.70	16	4,055	0.39%
2022/05/17	4	54.65	13	55.75	56.10	-9	4,013	-0.22%
2022/05/16	9	54.51	6	54.47	53.70	3	4,025	0.07%
2022/05/13	4	53.23	9	52.92	53.30	-5	3,986	-0.13%
2022/05/12	1	53.50	3	52.77	51.50	-2	3,966	-0.05%
2022/05/11	2	53.45	0	0.00	52.50	2	3,955	0.05%
2022/05/10	1	52.00	0	0.00	53.00	1	3,966	0.03%
2022/05/09	1	53.44	14	53.11	52.00	-13	3,984	-0.33%
2022/05/06	2	53.40	3	54.00	54.20	-1	3,959	-0.03%
2022/05/05	15	55.52	13	55.61	55.50	2	3,934	0.05%
2022/05/04	8	55.78	15	55.27	54.90	-7	3,901	-0.18%
2022/05/03	10	56.16	7	56.14	55.40	3	3,900	0.08%
2022/04/29	25	55.71	26	55.71	55.50	-1	3,892	-0.03%
2022/04/28	21	53.20	17.1	54.41	54.30	3.9	3,846	0.10%
2022/04/27	1.1	51.82	36	52.32	52.60	-34.9	3,823	-0.91%
2022/04/26	5.1	53.85	1.1	53.75	53.70	4	3,783	0.11%
2022/04/25	11.7	55.00	40	54.80	53.70	-28.3	3,763	-0.75%
2022/04/22	30	59.25	30.1	59.87	58.60	-0.1	3,698	0.00%
2022/04/21	45	60.17	43.1	60.19	60.30	1.9	3,602	0.05%
2022/04/20	86	58.31	64.1	58.85	59.20	21.9	3,473	0.63%
2022/04/19	26	55.87	25	56.26	56.40	1	3,318	0.03%
2022/04/18	12	55.13	2	54.95	54.80	10	3,298	0.30%
2022/04/15	12.2	55.73	15	55.41	55.50	-2.8	3,293	-0.09%
2022/04/14	16.1	57.04	12.2	57.14	57.80	3.9	3,281	0.12%
2022/04/13	12	56.10	11	56.37	56.10	1	3,256	0.03%
2022/04/12	4	55.05	1	55.90	55.00	3	3,275	0.09%
2022/04/11	12.2	56.18	14	56.09	56.10	-1.8	3,313	-0.05%
2022/04/08	3.1	57.21	4	57.38	57.50	-0.9	3,435	-0.03%
2022/04/07	35.4	58.43	18	59.73	55.90	17.4	3,987	0.44%
2022/04/06	5	60.14	43.1	60.47	60.80	-38.1	4,099	-0.93%
2022/04/01	2	58.15	10	58.74	59.00	-8	4,078	-0.20%
2022/03/31	25.1	59.22	15.1	59.32	58.90	10	4,056	0.25%
2022/03/30	24.1	59.89	24	60.28	59.80	0.1	3,981	0.00%
2022/03/29	50	59.31	46	59.20	59.30	4	3,792	0.11%
2022/03/28	53	60.32	33.3	60.52	60.70	19.7	3,654	0.54%
2022/03/25	43	60.20	17.2	60.73	59.50	25.8	3,423	0.75%
2022/03/24	39	58.87	19.1	59.51	59.90	19.9	3,069	0.65%
2022/03/23	4.1	54.98	51.4	56.34	57.60	-47.3	2,659	-1.78%
2022/03/22	6	52.28	8	52.25	52.40	-2	2,457	-0.08%
2022/03/21	1	51.80	1	51.70	51.90	0	2,441	0.00%
2022/03/18	0	0.00	5	52.00	51.70	-5	2,443	-0.20%
2022/03/17	2	52.05	12	51.85	51.80	-10	2,442	-0.41%
2022/03/16	0	0.00	2	49.00	49.25	-2	2,392	-0.08%
2022/03/15	2	49.10	1	49.05	49.00	1	2,392	0.04%
2022/03/14	0	0.00	3	49.90	49.90	-3	2,393	-0.13%
2022/03/11	0.1	49.60	0	0.00	49.40	0.1	2,391	0.00%
2022/03/10	3	50.20	5	50.24	50.00	-2	2,390	-0.08%
2022/03/09	0	0.00	1	49.00	48.65	-1	2,385	-0.04%
2022/03/08	1	48.00	0	0.00	48.10	1	2,389	0.04%
2022/03/07	1	49.00	0	0.00	49.05	1	2,382	0.04%
2022/03/04	1.1	51.20	0	0.00	50.70	1.1	2,372	0.05%
2022/03/03	1	51.40	1	51.70	51.70	0	2,378	0.00%
2022/03/02	3	51.27	1	51.20	51.20	2	2,384	0.08%
2022/03/01	1	51.90	6	51.23	51.50	-5	2,372	-0.21%
2022/02/25	2	49.83	7	49.81	49.80	-5	2,364	-0.21%
2022/02/24	14.2	50.28	0	0.00	49.60	14.2	2,376	0.60%
2022/02/23	1	50.90	0	0.00	51.20	1	2,375	0.04%
2022/02/22	1.7	50.56	15	50.40	50.40	-13.3	2,381	-0.56%
2022/02/21	4	51.38	4	51.30	51.50	0	2,377	0.00%
2022/02/18	6.1	51.62	3	52.27	52.30	3.1	2,385	0.13%
2022/02/17	13	52.41	20.7	53.68	52.20	-7.7	2,387	-0.32%
2022/02/16	31	53.45	47	53.63	53.30	-16	2,361	-0.68%
2022/02/15	1	50.20	1	50.60	50.20	0	2,307	0.00%
2022/02/14	10.2	50.63	0	0.00	50.30	10.2	2,305	0.44%
2022/02/11	8	52.18	0	0.00	52.00	8	2,306	0.35%
2022/02/10	14.5	52.92	15	53.48	52.80	-0.5	2,309	-0.02%
2022/02/09	10	52.81	12	53.09	53.20	-2	2,290	-0.09%
2022/02/08	1	50.40	0	0.00	50.50	1	2,252	0.04%
2022/01/26	5	49.05	4	49.05	49.05	1	2,270	0.04%
2022/01/25	5.2	49.52	0	0.00	48.85	5.2	2,276	0.23%
2022/01/24	2	49.60	2	49.65	49.90	0	2,283	0.00%
2022/01/21	1	51.10	0	0.00	50.60	1	2,272	0.04%
2022/01/20	2.1	51.05	0	0.00	51.80	2.1	2,271	0.09%
2022/01/19	1	51.00	0	0.00	51.30	1	2,265	0.04%
2022/01/18	2	51.55	1	51.30	51.30	1	2,263	0.04%
2022/01/17	5	52.00	5	52.00	51.70	0	2,262	0.00%
2022/01/14	6	50.17	1	50.70	50.50	5	2,248	0.22%
2022/01/13	10	51.36	3	51.27	51.40	7	2,234	0.31%
2022/01/12	3	51.77	7	52.26	51.50	-4	2,225	-0.18%
2022/01/11	0.1	51.90	1	52.30	51.80	-0.9	2,192	-0.04%
2022/01/10	9	53.16	6	53.25	53.10	3	2,165	0.14%
2022/01/07	14	53.68	3	53.50	52.10	11	2,149	0.51%
2022/01/06	21	55.23	25	55.22	54.50	-4	2,090	-0.19%
2022/01/05	4	56.10	8.2	54.64	54.60	-4.2	2,008	-0.21%
2022/01/04	8.1	56.19	9	55.94	55.60	-1	1,945	-0.05%
2022/01/03	50.8	58.63	45.4	58.18	57.40	5.4	1,873	0.29%
2021/12/30	120.2	59.03	106.4	59.46	58.30	13.8	1,699	0.81%	大買/大賣/
2021/12/29	48.2	55.94	49.2	55.90	57.80	-1	1,093	-0.09%
2021/12/28	13.1	53.20	17.3	52.58	52.60	-4.2	826	-0.51%
2021/12/27	5	50.63	8.1	50.83	50.90	-3.1	727	-0.42%
2021/12/24	3	49.25	0	0.00	49.30	3	716	0.42%
2021/12/23	10	49.20	0	0.00	49.20	10	717	1.40%
2021/12/22	0	49.05	0	0.00	49.10	0	724	0.01%
2021/12/21	0	48.80	0	0.00	48.70	0	730	0.00%
2021/12/20	1	48.25	0	0.00	48.25	1	734	0.14%
2021/12/17	1.9	48.52	0	0.00	48.40	1.9	747	0.26%
2021/12/15	1	49.00	0	0.00	48.70	1	771	0.13%
2021/12/14	2.1	48.81	4	49.36	48.75	-1.9	775	-0.25%
2021/12/13	2	49.03	4	49.31	50.10	-2	783	-0.26%
2021/12/10	0	0.00	2	49.30	49.30	-2	786	-0.25%
2021/12/09	5.1	50.10	0	49.90	49.70	5.1	793	0.64%
2021/12/08	0	0.00	5	50.80	50.30	-5	802	-0.62%
2021/12/06	0.1	49.65	0	0.00	49.95	0.1	835	0.01%
2021/12/02	2.1	49.58	7.2	49.80	49.45	-5.1	941	-0.55%
2021/12/01	0	0.00	4	50.85	50.70	-4	1,114	-0.36%
2021/11/30	3	50.05	1	49.95	49.85	2	1,337	0.15%
2021/11/29	0.5	49.20	0	0.00	49.25	0.5	1,384	0.04%
2021/11/26	4	49.40	3	49.83	49.30	1	1,415	0.07%
2021/11/25	1	51.90	1	52.00	50.90	0	1,429	0.00%
2021/11/24	4	51.25	3	51.63	51.40	1	1,473	0.07%
2021/11/23	8.1	51.05	7	51.44	50.50	1.1	1,488	0.07%
2021/11/22	22	53.04	1	53.50	52.70	21	1,536	1.37%
2021/11/19	2.6	51.99	2	52.35	52.10	0.6	1,595	0.04%
2021/11/18	2	52.15	0	0.00	52.00	2	1,594	0.13%
2021/11/17	5	52.60	10	52.47	52.70	-5	1,597	-0.31%
2021/11/16	2.2	51.43	14	51.93	51.50	-11.8	1,589	-0.74%
2021/11/15	6	52.40	16	52.33	52.50	-10	1,588	-0.63%
2021/11/12	0	0.00	5	51.40	51.00	-5	1,577	-0.32%
2021/11/11	6	50.82	0.1	50.70	50.60	5.9	1,585	0.37%
2021/11/10	0	0.00	3	51.30	51.20	-3	1,594	-0.19%
2021/11/09	2	51.15	2	50.70	50.70	0	1,605	0.00%
2021/11/05	4	51.30	0	0.00	50.60	4	1,629	0.25%
2021/11/04	2	50.75	7	50.40	50.50	-5	1,642	-0.30%
2021/11/03	0	0.00	0.2	49.50	49.60	-0.2	1,666	-0.01%
2021/11/02	5	49.05	0.1	49.05	49.00	4.9	1,768	0.28%
2021/11/01	2	49.80	9	50.23	50.20	-7	1,807	-0.39%
2021/10/29	0	0.00	24	48.57	48.75	-24	1,925	-1.25%
2021/10/28	0	0.00	17	48.68	48.95	-17	1,970	-0.86%
2021/10/27	0	0.00	18	48.19	48.35	-18	1,969	-0.91%
2021/10/26	1	49.05	1.4	48.77	48.15	-0.4	1,984	-0.02%
2021/10/25	48	47.90	13	48.62	48.75	35	2,018	1.73%
2021/10/22	1	47.00	2	46.93	47.30	-1	2,041	-0.05%
2021/10/21	1	48.10	1	48.90	46.70	0	2,079	0.00%
2021/10/18	4	47.65	1	47.70	47.45	3	2,513	0.12%
2021/10/15	0	0.00	5.1	47.70	48.15	-5.1	2,530	-0.20%
2021/10/14	0	0.00	6	45.60	45.50	-6	2,548	-0.24%
2021/10/13	0.1	45.35	0	0.00	45.20	0.1	2,605	0.00%
2021/10/12	2	46.10	1.1	45.72	45.60	1	2,613	0.04%
2021/10/08	1	47.05	0	0.00	47.15	1	2,623	0.04%
2021/10/07	0	0.00	1	47.00	47.30	-1	2,639	-0.04%
2021/10/06	3.1	46.47	0	0.00	45.75	3.1	2,669	0.12%
2021/10/05	1	44.50	0	0.00	46.90	1	2,685	0.04%
2021/10/04	1	45.95	2	46.00	45.90	-1	2,696	-0.04%
2021/10/01	2	49.15	0	0.00	48.00	2	2,723	0.07%
2021/09/30	1	49.60	1	49.70	50.00	0	2,810	0.00%
2021/09/29	1.1	50.02	5	49.83	49.75	-3.9	2,881	-0.14%
2021/09/28	5	50.50	19	50.84	51.40	-14	2,924	-0.48%
2021/09/27	2	50.85	0	0.00	50.80	2	2,918	0.07%
2021/09/24	2	51.40	0	0.00	51.20	2	2,921	0.07%
2021/09/23	1	50.80	0	0.00	51.20	1	2,926	0.03%
2021/09/22	1.2	49.71	1	49.70	49.65	0.2	2,927	0.01%
2021/09/17	6	50.74	5	51.20	51.20	1	2,914	0.04%
2021/09/16	0	0.00	2	50.70	50.50	-2	2,913	-0.07%
2021/09/15	0	0.00	1	50.90	50.90	-1	2,911	-0.03%
2021/09/14	1	51.00	21	51.02	51.20	-20	2,905	-0.69%
2021/09/13	15	51.07	1	51.10	51.20	14	2,899	0.48%
2021/09/10	40	51.84	2	51.80	51.90	38	2,892	1.32%
2021/09/09	10	51.80	12	51.96	51.60	-2	2,884	-0.07%
2021/09/08	19	51.25	14	51.72	50.90	5	2,858	0.17%
2021/09/07	47	53.59	41	53.95	54.20	6	2,807	0.21%
2021/09/06	63.5	56.17	16	55.18	55.30	47.5	2,749	1.73%
2021/09/03	6.3	57.21	47	56.86	57.50	-40.7	2,570	-1.58%
2021/09/02	15	53.47	13.1	52.42	52.30	1.9	2,345	0.08%
2021/09/01	2	55.80	23	55.93	56.40	-21	2,292	-0.92%
2021/08/31	2	55.10	2	55.55	55.60	0	2,248	0.00%
2021/08/30	2	55.60	42	55.55	55.60	-40	2,223	-1.80%
2021/08/27	5.3	53.98	3	55.20	53.70	2.3	2,174	0.10%
2021/08/26	23	53.95	22	54.22	54.50	1	2,144	0.05%
2021/08/25	25	53.10	29	53.88	54.90	-4	2,079	-0.19%
2021/08/24	3.1	50.61	0	0.00	49.95	3.1	2,006	0.15%
2021/08/23	1	50.30	0	0.00	50.20	1	2,001	0.05%
2021/08/19	1	49.35	0	0.00	49.00	1	1,980	0.05%
2021/08/18	3	47.68	2	48.30	50.40	1	1,972	0.05%
2021/08/17	3	49.15	10	49.05	48.30	-7	1,963	-0.36%
2021/08/16	2.2	51.08	0	0.00	50.90	2.2	1,946	0.11%
2021/08/13	17	52.62	10.1	51.52	51.10	6.9	1,936	0.36%
2021/08/12	0	53.70	1	52.90	53.70	-1	1,918	-0.05%
2021/08/11	5	53.28	1	52.20	52.70	4	1,911	0.21%
2021/08/10	8	54.39	12.5	53.97	54.10	-4.5	1,895	-0.24%
2021/08/09	23	56.16	7	56.47	55.30	16	1,899	0.84%
2021/08/06	22	57.40	30	58.18	57.30	-8	1,863	-0.43%
2021/08/05	21.6	56.28	15	56.91	57.10	6.6	1,769	0.37%
2021/08/04	34.2	56.34	110	57.00	57.00	-75.8	1,742	-4.35%	大賣/
2021/08/03	3.1	53.05	9	53.42	53.80	-5.9	1,617	-0.36%
2021/08/02	11	50.64	1	51.50	50.70	10	1,588	0.63%
2021/07/30	2	51.60	5	50.90	50.50	-3	1,588	-0.19%
2021/07/29	2	49.93	0	0.00	50.10	2	1,579	0.13%
2021/07/28	6	50.00	0	0.00	50.10	6	1,547	0.39%
2021/07/27	4	53.43	4.1	53.88	52.30	-0.1	1,538	-0.01%
2021/07/26	61	56.33	22	55.15	55.00	39	1,507	2.59%
2021/07/23	66.1	58.02	15.1	56.36	56.00	51	1,465	3.48%
2021/07/22	4	56.35	49.6	57.50	57.80	-45.6	1,189	-3.83%
2021/07/21	2	52.40	11	52.53	52.60	-9	1,085	-0.83%
2021/07/20	15	52.75	0	0.00	52.40	15	1,076	1.39%
2021/07/19	10.1	53.48	18	54.01	54.50	-7.9	1,054	-0.75%
2021/07/16	6.1	51.65	1	52.00	51.50	5.1	1,015	0.50%
2021/07/15	1	52.00	1	51.80	52.10	0	1,018	0.00%
2021/07/14	3	52.43	20	53.18	52.50	-17	1,020	-1.67%
2021/07/13	26.2	53.30	0.2	54.00	52.30	26	1,014	2.56%
2021/07/12	10	52.77	11	53.10	52.50	-1	984	-0.10%
2021/07/09	10	52.29	9	51.86	51.90	1	967	0.10%
2021/07/08	11	53.55	56	53.14	53.30	-45	973	-4.62%
2021/07/07	69	53.28	49	53.40	53.00	20	944	2.12%
2021/07/06	38	51.23	4	51.60	51.10	34	852	3.99%
2021/07/05	31	48.60	29.9	49.49	50.90	1.1	794	0.13%
2021/07/02	0	0.00	10	45.80	46.35	-10	765	-1.31%
2021/07/01	1	46.05	0	0.00	45.80	1	818	0.12%
2021/06/30	18	47.45	3	47.35	46.85	15	874	1.72%
2021/06/29	1	47.50	7	48.21	47.65	-6	862	-0.70%
2021/06/28	2	47.10	3	47.13	47.10	-1	857	-0.12%
2021/06/25	0	0.00	7	47.20	47.10	-7	863	-0.81%
2021/06/24	2	48.10	0	0.00	47.90	2	862	0.23%
2021/06/21	5	45.72	0	0.00	45.65	5	855	0.58%
2021/06/16	1	45.65	0	0.00	45.55	1	880	0.11%
2021/06/11	2	46.13	0	0.00	46.05	2	907	0.22%
2021/06/09	1	45.20	0	0.00	45.10	1	989	0.10%
2021/06/04	2	46.40	1	47.00	46.40	1	1,048	0.10%
2021/06/03	3.2	46.52	0	0.00	47.00	3.2	1,059	0.30%
2021/06/02	5	46.65	0	0.00	46.65	5	1,078	0.46%
2021/06/01	1	47.00	1	47.50	47.50	0	1,083	0.00%
2021/05/31	0	0.00	2	47.00	46.50	-2	1,087	-0.18%
2021/05/28	0	0.00	11	46.00	46.05	-11	1,093	-1.01%
2021/05/21	0	0.00	10	43.00	43.85	-10	1,184	-0.84%
2021/05/19	10	42.20	0	0.00	43.10	10	1,223	0.82%
2021/05/18	0	0.00	2	41.65	41.80	-2	1,232	-0.16%
2021/05/14	1	42.55	0	46.00	42.00	1	1,227	0.08%
2021/05/13	0	0.00	1	42.00	42.70	-1	1,232	-0.08%
2021/05/11	7	48.26	1.2	48.58	46.75	5.8	1,225	0.47%
2021/05/10	1	50.30	2	51.40	50.70	-1	1,226	-0.08%
2021/05/07	0	0.00	1	47.00	48.80	-1	1,228	-0.08%
2021/05/06	1	46.00	2	47.43	46.20	-1	1,232	-0.08%
2021/05/05	1	46.40	0	0.00	47.15	1	1,235	0.08%
2021/05/04	1	49.50	0	0.00	47.40	1	1,245	0.08%
2021/05/03	5	49.50	0	0.00	49.50	5	1,242	0.40%
2021/04/28	0	0.00	1	52.00	52.10	-1	1,274	-0.08%
2021/04/27	2	52.25	1	51.80	52.00	1	1,315	0.08%
2021/04/23	0	0.00	1	52.50	52.60	-1	1,393	-0.07%
2021/04/22	1	54.50	4	52.13	51.80	-3	1,526	-0.20%
2021/04/21	3	53.80	1	54.00	53.80	2	1,539	0.13%
2021/04/20	0	0.00	5	53.80	53.80	-5	1,597	-0.31%
2021/04/19	5	52.20	0	0.00	52.30	5	1,602	0.31%
2021/04/16	1	53.40	0	0.00	52.90	1	1,609	0.06%
2021/04/15	0	0.00	1	52.30	53.20	-1	1,627	-0.06%
2021/04/13	10	53.80	0	0.00	53.70	10	1,671	0.60%
2021/04/12	20	55.08	0	0.00	54.40	20	1,679	1.19%
2021/04/09	1	55.20	0	0.00	55.20	1	1,694	0.06%
2021/04/08	2	55.60	0	0.00	55.60	2	1,724	0.12%
2021/04/07	0	0.00	1	56.80	56.40	-1	1,721	-0.06%
2021/04/06	2	55.80	3.1	55.28	56.60	-1.1	1,708	-0.06%
2021/03/31	0	0.00	1	53.70	53.40	-1	1,737	-0.06%
2021/03/30	0	0.00	1	53.30	53.70	-1	1,763	-0.06%
2021/03/29	2	53.70	1	53.40	53.40	1	1,809	0.06%
2021/03/25	0	56.50	0	0.00	53.20	0	1,975	0.00%
2021/03/23	1	55.70	2	55.20	54.60	-1	2,331	-0.04%
2021/03/22	4	54.40	0	0.00	54.30	4	2,744	0.15%
2021/03/19	0	0.00	1	54.00	54.00	-1	3,118	-0.03%
2021/03/17	0	0.00	2	56.00	55.10	-2	3,315	-0.06%
2021/03/16	2	56.10	1	56.40	55.90	1	3,350	0.03%
2021/03/15	4	56.98	2	57.00	57.20	2	3,397	0.06%
2021/03/12	1	55.00	2	56.85	56.90	-1	3,378	-0.03%
2021/03/11	0	0.00	2	54.85	54.80	-2	3,456	-0.06%
2021/03/09	1	53.30	0	0.00	53.70	1	3,780	0.03%
2021/03/03	0	0.00	2	53.75	54.70	-2	4,334	-0.05%
2021/03/02	2	54.60	0	0.00	54.30	2	4,389	0.05%
2021/02/26	0	0.00	4	53.90	53.60	-4	4,410	-0.09%
2021/02/24	0	0.00	2	53.90	54.00	-2	4,588	-0.04%
2021/02/23	0.1	55.30	1	54.20	55.00	-0.9	4,616	-0.02%
2021/02/22	1	54.00	0	0.00	54.80	1	4,595	0.02%
2021/02/19	0	0.00	1	53.10	53.20	-1	4,568	-0.02%
2021/02/18	1	52.40	0	0.00	52.30	1	4,565	0.02%
2021/02/17	2	51.90	3	49.98	52.00	-1	4,583	-0.02%
2021/02/05	0	0.00	2	49.05	49.05	-2	4,561	-0.04%
2021/02/04	0	0.00	10	49.12	49.15	-10	4,564	-0.22%
2021/02/01	0	0.00	4	49.60	49.75	-4	4,544	-0.09%
2021/01/28	0	0.00	1	50.80	50.90	-1	4,512	-0.02%
2021/01/25	0	0.00	45	52.41	52.80	-45	4,482	-1.00%
2021/01/21	0.3	53.47	8	53.03	52.70	-7.7	4,461	-0.17%
2021/01/20	5.5	56.23	2	54.75	54.30	3.5	4,432	0.08%
2021/01/19	2	58.60	1	58.50	57.80	1	4,394	0.02%
2021/01/18	5.1	57.95	3	57.90	57.90	2.1	4,370	0.05%
2021/01/15	5.1	57.80	15	58.51	57.80	-9.9	4,463	-0.22%
2021/01/14	7	56.46	0	0.00	56.10	7	4,332	0.16%
2021/01/13	2	55.20	0	0.00	56.40	2	4,308	0.05%
2021/01/08	1	54.40	0	0.00	54.10	1	4,203	0.02%
2021/01/06	8	55.91	7	54.53	54.50	1	4,163	0.02%
2021/01/05	2	56.80	5	57.28	56.70	-3	4,114	-0.07%
2021/01/04	8	57.85	1	57.70	57.70	7	4,096	0.17%
2020/12/31	1	59.10	0	0.00	58.70	1	4,071	0.02%
2020/12/29	6	58.55	12	58.86	58.20	-6	4,017	-0.15%
2020/12/28	6	58.23	7	56.69	58.50	-1	3,978	-0.03%
2020/12/25	10	58.11	2	57.00	56.90	8	3,923	0.20%
2020/12/24	2	58.40	3	58.77	57.80	-1	3,891	-0.03%
2020/12/23	26	57.79	5	57.46	57.60	21	3,858	0.54%
2020/12/22	6	60.08	6	58.82	57.50	0	3,813	0.00%
2020/12/21	6	59.65	3	61.37	59.50	3	3,742	0.08%
2020/12/18	11	62.34	8	63.36	61.20	3	3,673	0.08%
2020/12/17	13.5	63.47	33	65.37	63.10	-19.5	3,594	-0.54%
2020/12/16	44	64.83	60	64.54	64.80	-16	3,335	-0.48%
2020/12/15	58	62.62	60	62.41	59.90	-2	2,909	-0.07%
2020/12/14	33	60.36	38	60.63	61.50	-5	2,534	-0.20%
2020/12/11	7	57.48	3.1	57.95	57.50	4	2,391	0.17%
2020/12/10	2	58.30	0	0.00	57.50	2	2,347	0.09%
2020/12/09	2	59.90	4	59.75	59.70	-2	2,313	-0.09%
2020/12/08	14	59.15	2	59.20	58.80	12	2,267	0.53%
2020/12/07	17	59.55	51	60.28	59.30	-34	2,280	-1.49%
2020/12/04	34	60.32	14.2	59.39	60.20	19.9	2,163	0.92%
2020/12/03	9	59.52	11	60.31	58.60	-2	2,050	-0.10%
2020/12/02	45	58.50	12	58.99	57.90	33	1,842	1.79%
2020/12/01	7	57.29	15	57.15	56.80	-8	1,706	-0.47%
2020/11/30	6	56.53	3.3	57.73	56.00	2.7	1,620	0.17%
2020/11/27	8	54.29	12	54.71	54.70	-4	1,340	-0.30%
2020/11/26	4	54.05	7.5	53.88	53.90	-3.5	1,273	-0.27%
2020/11/25	52	53.35	52	51.81	51.90	0	1,213	0.00%
2020/11/24	10	54.18	1	52.90	52.00	9	1,173	0.77%
2020/11/23	12	53.33	18	53.66	54.00	-6	1,121	-0.54%
2020/11/20	3	50.10	14.5	50.49	51.40	-11.5	973	-1.18%
2020/11/18	0	0.00	4	49.40	49.35	-4	937	-0.43%
2020/11/17	7	49.49	1	49.05	48.90	6	943	0.64%
2020/11/16	3	49.80	0	0.00	49.30	3	961	0.31%
2020/11/12	1	49.15	11	48.75	48.50	-10	949	-1.05%
2020/11/10	5	46.88	0	0.00	47.25	5	953	0.52%
2020/11/06	1	46.50	0	0.00	46.55	1	962	0.10%
2020/11/05	0	0.00	2	47.30	46.95	-2	967	-0.21%
2020/11/03	0	0.00	1	47.30	47.00	-1	981	-0.10%
2020/10/27	1	48.30	0	49.10	48.50	1	1,021	0.10%
2020/10/26	1	50.40	1	50.30	49.00	0	1,025	0.00%
2020/10/23	4	51.58	9	51.58	50.80	-5	1,013	-0.49%
2020/10/20	0	0.00	3	48.20	48.15	-3	1,071	-0.28%
2020/10/19	0	0.00	2	48.20	48.20	-2	1,080	-0.19%
2020/10/15	0	0.00	1	48.20	48.35	-1	1,094	-0.09%
2020/10/13	0	0.00	1	47.00	47.00	-1	1,124	-0.09%
2020/10/12	1	48.10	0	0.00	47.55	1	1,136	0.09%
2020/10/08	1	48.50	0	0.00	48.75	1	1,151	0.09%
2020/10/06	0	0.00	1	48.95	49.00	-1	1,192	-0.08%
2020/09/29	0	0.00	3	47.27	47.60	-3	1,320	-0.23%
2020/09/25	1	45.00	0	0.00	45.30	1	1,412	0.07%
2020/09/24	1	46.50	0	0.00	46.40	1	1,511	0.07%
2020/09/23	0	0.00	1	48.30	48.25	-1	1,514	-0.07%
2020/09/22	1	48.10	15	49.10	49.35	-14	1,517	-0.92%
2020/09/21	6	49.06	0	0.00	48.60	6	1,523	0.39%
2020/09/18	0	0.00	1	48.70	48.75	-1	1,547	-0.06%
2020/09/15	1	48.50	0	0.00	48.50	1	1,758	0.06%
2020/09/11	2	49.00	1	48.80	48.80	1	1,783	0.06%
2020/09/10	1	49.60	6	49.53	48.05	-5	1,798	-0.28%
2020/09/08	1	47.70	1	48.20	47.65	0	1,806	0.00%
2020/09/07	19	47.09	0	0.00	47.00	19	1,833	1.04%
2020/09/01	0	0.00	1	46.65	46.60	-1	2,492	-0.04%
2020/08/28	0	0.00	1	45.90	45.85	-1	2,723	-0.04%
2020/08/27	0	0.00	1	47.00	46.30	-1	2,743	-0.04%
2020/08/25	0	0.00	10	45.30	45.95	-10	2,779	-0.36%
2020/08/24	0	0.00	11	44.01	44.30	-11	2,782	-0.40%
2020/08/20	5	43.03	0	0.00	42.95	5	2,814	0.18%
2020/08/19	1	47.00	0	0.00	45.90	1	2,901	0.03%
2020/08/18	1	48.05	0	0.00	48.00	1	2,900	0.03%
2020/08/17	1	48.20	0	0.00	48.10	1	2,909	0.03%
2020/08/14	5	47.65	0	0.00	47.55	5	2,910	0.17%
2020/08/13	11	48.77	0	0.00	48.35	11	2,902	0.38%
2020/08/12	0	0.00	1	49.60	48.75	-1	2,904	-0.03%
2020/08/11	1	49.70	0	0.00	49.30	1	2,918	0.03%
2020/08/10	0	0.00	8	50.23	49.60	-8	2,939	-0.27%
2020/08/06	3	51.10	0	0.00	50.20	3	3,006	0.10%
2020/08/05	2	51.40	2	51.40	51.20	0	3,081	0.00%
2020/08/04	1	50.20	0	0.00	50.00	1	3,095	0.03%
2020/08/03	0	0.00	6	50.08	50.00	-6	3,118	-0.19%
2020/07/31	8	50.58	0	0.00	50.60	8	3,132	0.26%
2020/07/29	3	50.80	1	51.30	50.80	2	3,163	0.06%
2020/07/28	7	53.49	16	53.41	51.10	-9	3,183	-0.28%
2020/07/27	3	52.53	12	53.18	52.90	-9	3,151	-0.29%
2020/07/24	0	0.00	10	50.00	49.90	-10	3,094	-0.32%
2020/07/23	0	0.00	3	51.03	51.20	-3	3,121	-0.10%
2020/07/21	3	51.13	0	0.00	51.50	3	3,149	0.10%
2020/07/17	5	50.00	1	50.90	49.90	4	3,159	0.13%
2020/07/16	9	50.50	4	50.50	51.30	5	3,172	0.16%
2020/07/15	9	50.71	0	0.00	50.30	9	3,174	0.28%
2020/07/14	5	52.00	1	52.90	51.50	4	3,210	0.12%
2020/07/13	4	53.08	1	53.10	53.10	3	3,221	0.09%
2020/07/10	2	53.80	1	55.20	53.00	1	3,233	0.03%
2020/07/09	0	0.00	9	56.31	56.00	-9	3,202	-0.28%
2020/07/08	3	56.20	3	55.80	55.80	0	3,177	0.00%
2020/07/07	7	55.44	11	56.09	55.40	-4	3,169	-0.13%
2020/07/06	17	57.21	11	57.18	56.90	6	3,166	0.19%
2020/07/03	8	58.01	6	57.53	57.10	2	3,218	0.06%
2020/07/02	4	55.13	5	54.90	55.10	-1	3,162	-0.03%
2020/06/30	5	54.30	0	0.00	54.20	5	3,159	0.16%
2020/06/29	2	54.55	0	0.00	54.10	2	3,148	0.06%
2020/06/24	9	57.42	4	56.53	56.30	5	3,131	0.16%
2020/06/23	4	58.60	5	58.84	59.10	-1	3,086	-0.03%
2020/06/22	2	57.15	1	56.70	57.00	1	2,981	0.03%
2020/06/19	12	57.42	1	57.50	56.70	11	2,996	0.37%
2020/06/18	2	56.75	1	57.20	57.50	1	2,999	0.03%
2020/06/17	3	57.10	2	56.65	57.00	1	2,992	0.03%
2020/06/16	5	55.64	7	55.70	56.10	-2	2,994	-0.07%
2020/06/15	1	55.30	0	0.00	54.10	1	3,021	0.03%
2020/06/12	0	0.00	15	54.06	55.90	-15	3,023	-0.50%
2020/06/11	5	56.60	3	58.73	55.40	2	3,025	0.07%
2020/06/10	2	58.35	2	57.55	57.90	0	2,997	0.00%
2020/06/09	11	59.18	4	59.30	58.20	7	2,969	0.24%
2020/06/08	56	59.06	21	60.99	59.80	35	2,920	1.20%
2020/06/05	4	57.40	19	55.77	57.60	-15	2,521	-0.59%
2020/06/04	2	52.30	6	52.60	52.40	-4	2,367	-0.17%
2020/06/03	1	52.00	22	52.00	51.70	-21	2,354	-0.89%
2020/06/02	1	51.50	21	52.00	51.70	-20	2,344	-0.85%
2020/06/01	1	51.60	1	51.10	51.30	0	2,323	0.00%
2020/05/28	20	51.00	5	51.22	50.60	15	2,327	0.64%
2020/05/27	3	50.70	2	50.90	50.50	1	2,330	0.04%
2020/05/26	6	52.40	4	51.53	51.10	2	2,334	0.09%
2020/05/25	1	48.60	1	49.40	49.65	0	2,235	0.00%
2020/05/22	0	0.00	39	48.51	48.00	-39	2,242	-1.74%
2020/05/21	39	49.00	5	49.17	49.40	34	2,245	1.51%
2020/05/20	3	48.25	1	48.25	48.15	2	2,271	0.09%
2020/05/19	0	0.00	1	46.90	47.05	-1	2,292	-0.04%
2020/05/18	8	46.76	0	0.00	46.10	8	2,290	0.35%
2020/05/15	13	48.01	0	0.00	47.75	13	2,276	0.57%
2020/05/14	3	49.23	0	0.00	48.85	3	2,265	0.13%
2020/05/13	2	50.50	1	50.50	50.50	1	2,269	0.04%
2020/05/12	12	52.90	10	53.56	51.70	2	2,243	0.09%
2020/05/11	2	52.00	4	52.23	51.90	-2	2,172	-0.09%
2020/05/08	1	51.80	2	52.00	51.40	-1	2,156	-0.05%
2020/05/07	4	50.35	20	50.98	51.10	-16	2,139	-0.75%
2020/05/06	2	50.15	2	50.40	50.30	0	2,131	0.00%
2020/05/05	3	51.87	1	52.00	51.30	2	2,123	0.09%
2020/05/04	3	51.50	4	51.50	51.30	-1	2,119	-0.05%
2020/04/30	11	52.53	5	52.80	52.80	6	2,116	0.28%
2020/04/29	3	51.00	11	51.18	51.20	-8	2,077	-0.39%
2020/04/28	0	0.00	1	51.50	50.70	-1	2,068	-0.05%
2020/04/22	6	49.34	1	49.95	49.60	5	2,050	0.24%
2020/04/21	5	50.26	4	50.63	49.45	1	2,040	0.05%
2020/04/20	9	51.18	4	51.55	51.50	5	2,036	0.25%
2020/04/17	13	52.71	10	51.72	51.40	3	2,036	0.15%
2020/04/16	4	51.58	43	51.26	51.10	-39	2,022	-1.93%
2020/04/15	7	50.93	11	51.02	51.20	-4	2,007	-0.20%
2020/04/14	2	50.10	23	50.61	50.10	-21	1,994	-1.05%
2020/04/13	7	50.53	7	50.21	49.55	0	2,025	0.00%
2020/04/10	2	50.00	0	0.00	49.80	2	2,041	0.10%
2020/04/09	3	50.53	3	50.70	49.90	0	2,099	0.00%
2020/04/08	3	51.00	0	0.00	51.20	3	2,097	0.14%
2020/04/07	2	48.30	9	48.12	49.40	-7	2,058	-0.34%
2020/04/06	0	0.00	2	44.50	44.95	-2	2,126	-0.09%
2020/04/01	3	43.07	0	0.00	43.90	3	2,417	0.12%
2020/03/31	0	0.00	15	43.43	42.80	-15	2,416	-0.62%
2020/03/30	0	0.00	9	42.44	43.30	-9	2,443	-0.37%
2020/03/27	5	45.18	3	44.47	43.50	2	2,442	0.08%
2020/03/26	0	0.00	13	43.36	44.25	-13	2,420	-0.54%
2020/03/25	13	44.63	11	44.53	44.00	2	2,408	0.08%
2020/03/24	9	41.87	3	41.58	42.10	6	2,384	0.25%
2020/03/23	9	39.14	5	39.25	39.00	4	2,389	0.17%
2020/03/20	0	0.00	1	39.30	39.50	-1	2,391	-0.04%
2020/03/19	6	36.71	10	37.26	35.95	-4	2,375	-0.17%
2020/03/18	0	0.00	1	41.90	39.90	-1	2,368	-0.04%
2020/03/17	3	42.50	5	41.98	41.25	-2	2,404	-0.08%
2020/03/16	9	48.06	5	48.02	44.90	4	2,377	0.17%
2020/03/13	3	47.72	11	47.55	47.50	-8	2,356	-0.34%
2020/03/12	10	55.10	9	55.76	52.70	1	2,323	0.04%
2020/03/11	3	61.27	7	59.66	58.50	-4	2,393	-0.17%
2020/03/10	9	56.76	6	58.47	60.70	3	2,419	0.12%
2020/03/09	0	0.00	20	58.40	58.70	-20	2,398	-0.83%
2020/03/06	2	61.85	0	0.00	61.60	2	2,388	0.08%
2020/03/05	3	62.10	3	61.87	61.80	0	2,427	0.00%
2020/03/04	2	60.80	5	61.10	61.10	-3	2,433	-0.12%
2020/03/03	1	62.90	1	62.50	62.20	0	2,458	0.00%
2020/03/02	1	61.60	27	61.77	61.60	-26	2,465	-1.05%
2020/02/27	3	62.57	11	62.62	61.70	-8	2,476	-0.32%
2020/02/26	5	64.80	3	64.83	64.50	2	2,466	0.08%
2020/02/25	1	65.00	4.2	64.43	64.30	-3.2	2,482	-0.13%
2020/02/24	5	65.72	3	66.00	65.90	2	2,559	0.08%
2020/02/21	15	67.24	6	67.15	67.40	9	2,580	0.35%
2020/02/20	2	67.25	14	67.11	66.40	-12	2,559	-0.47%
2020/02/19	1	65.00	3	65.77	66.00	-2	2,568	-0.08%
2020/02/18	6	66.32	7	65.96	65.70	-1	2,601	-0.04%
2020/02/17	12	66.84	1	66.90	66.00	11	2,628	0.42%
2020/02/14	2	66.35	2	66.60	66.90	0	2,640	0.00%
2020/02/13	3	65.77	1	66.00	64.50	2	2,641	0.08%
2020/02/12	2	65.70	1	66.50	65.50	1	2,711	0.04%
2020/02/11	1	65.20	1	65.30	65.10	0	2,734	0.00%
2020/02/10	1	62.30	0	0.00	63.30	1	2,776	0.04%
2020/02/07	0	0.00	1	63.60	63.40	-1	2,851	-0.04%
2020/02/06	6	63.48	5	63.10	63.30	1	2,939	0.03%
2020/02/05	1	62.00	4	62.05	62.20	-3	3,059	-0.10%
2020/02/04	5	61.90	5	60.18	62.00	0	3,173	0.00%
2020/02/03	4	56.73	3	57.07	58.20	1	3,385	0.03%
2020/01/31	1	63.40	0	0.00	61.80	1	3,436	0.03%
2020/01/30	4	65.08	2	66.10	63.10	2	3,740	0.05%
2020/01/16	1	69.10	1	69.50	69.30	0	4,431	0.00%
2020/01/15	1	69.60	1	69.80	69.60	0	4,518	0.00%
2020/01/14	9	70.62	1	71.50	70.30	8	4,594	0.17%
2020/01/13	0	0.00	2	70.60	70.50	-2	4,617	-0.04%
2020/01/10	1	69.90	4	69.33	69.50	-3	4,937	-0.06%
2020/01/09	4	69.05	5	68.40	68.40	-1	5,046	-0.02%
2020/01/08	2	68.20	0	0.00	68.40	2	5,294	0.04%
2020/01/07	2	68.90	1	69.30	69.10	1	5,315	0.02%
2020/01/06	1	70.30	49	70.55	70.30	-48	5,349	-0.90%
2020/01/03	3	74.73	7	73.96	72.50	-4	5,348	-0.07%
2020/01/02	6	75.27	3	74.87	74.90	3	5,346	0.06%
2019/12/31	4	75.15	18	74.52	74.00	-14	5,355	-0.26%
2019/12/30	51	77.09	35	77.53	76.10	16	5,396	0.30%
2019/12/27	54	76.41	18	75.81	77.00	36	5,335	0.67%
2019/12/26	2	72.40	2	72.65	72.30	0	5,086	0.00%
2019/12/25	5	72.96	3	73.10	72.80	2	5,141	0.04%
2019/12/24	2	71.60	3	71.33	71.90	-1	5,197	-0.02%
2019/12/23	0	0.00	4	71.95	71.00	-4	5,276	-0.08%
2019/12/20	0	0.00	1	72.00	71.60	-1	5,496	-0.02%
2019/12/18	1	72.90	1	73.30	72.70	0	5,964	0.00%
2019/12/17	1	72.80	2	72.55	72.20	-1	6,031	-0.02%
2019/12/16	1	72.70	2	72.25	72.50	-1	6,227	-0.02%
2019/12/13	8.1	73.28	2	73.45	71.10	6.1	6,258	0.10%
2019/12/12	15	73.44	5	73.10	72.80	10	6,298	0.16%
2019/12/11	1	71.60	3	71.77	71.80	-2	6,274	-0.03%
2019/12/10	3	71.73	6	71.77	71.60	-3	6,317	-0.05%
2019/12/09	3	72.13	5	71.96	71.80	-2	6,460	-0.03%
2019/12/06	27	72.78	28	72.32	72.40	-1	6,469	-0.02%
2019/12/05	12	69.58	7	70.47	70.60	5	6,397	0.08%
2019/12/04	2	68.35	0	0.00	68.10	2	6,418	0.03%
2019/12/03	1	67.90	2	67.90	67.70	-1	6,514	-0.02%
2019/12/02	4	67.28	3	67.27	67.30	1	6,584	0.02%
2019/11/29	0	0.00	5	69.78	69.40	-5	6,652	-0.08%
2019/11/28	5	69.84	4	69.90	69.60	1	6,712	0.01%
2019/11/27	3	71.23	4	71.15	70.90	-1	6,826	-0.01%
2019/11/26	9	71.01	5	71.16	70.80	4	7,106	0.06%
2019/11/25	3	70.50	2	70.40	70.10	1	7,236	0.01%
2019/11/22	3	71.03	1	70.80	70.20	2	7,326	0.03%
2019/11/21	2	69.50	2	69.70	71.90	0	7,439	0.00%
2019/11/20	10	72.84	6	73.13	72.50	4	7,592	0.05%
2019/11/19	9	74.11	8	74.24	74.00	1	7,769	0.01%
2019/11/18	11	74.27	3	74.60	74.00	8	7,918	0.10%
2019/11/15	2	74.00	2	73.40	74.30	0	8,044	0.00%
2019/11/14	5	73.14	2	73.70	72.70	3	8,190	0.04%
2019/11/13	2	74.60	1	75.20	74.00	1	8,517	0.01%
2019/11/12	0	0.00	5	73.94	74.80	-5	8,588	-0.06%
2019/11/11	9	73.67	9	73.82	72.60	0	8,682	0.00%
2019/11/08	3	76.93	7	76.76	76.50	-4	8,931	-0.04%
2019/11/07	21	77.63	27	76.64	76.40	-6	8,969	-0.07%
2019/11/06	14	77.62	23	77.90	77.10	-9	9,052	-0.10%
2019/11/05	20	80.27	14	80.12	79.10	6	9,255	0.06%
2019/11/04	24	79.13	19	79.73	79.80	5	9,438	0.05%
2019/11/01	18	77.81	7	78.34	79.70	11	9,432	0.12%
2019/10/31	26	80.02	46	79.84	76.80	-20	9,533	-0.21%
2019/10/30	45	79.90	23	80.11	79.90	22	9,485	0.23%
2019/10/29	106	80.50	116	79.94	79.60	-10	9,609	-0.10%	大買/大賣/
2019/10/28	29	77.58	18	77.70	79.00	11	9,407	0.12%
2019/10/25	102	77.66	80	77.79	77.00	22	9,529	0.23%	大買/
2019/10/24	16	75.58	25	75.66	77.50	-9	9,358	-0.10%
2019/10/23	5	75.18	10	74.68	73.80	-5	9,238	-0.05%
2019/10/22	6	75.77	7	75.14	75.50	-1	9,383	-0.01%
2019/10/21	1	74.30	5	75.20	74.60	-4	9,771	-0.04%
2019/10/18	31	76.45	21	76.30	74.80	10	10,107	0.10%
2019/10/17	11	74.22	22	73.87	74.40	-11	10,158	-0.11%
2019/10/16	39	73.43	40	73.19	72.70	-1	10,075	-0.01%
2019/10/15	3	70.80	3	70.00	70.00	0	9,877	0.00%
2019/10/14	15	70.87	10	70.32	70.60	5	9,909	0.05%
2019/10/09	4	67.10	10	67.21	67.60	-6	9,904	-0.06%
2019/10/08	11	68.95	16	68.79	68.10	-5	9,994	-0.05%
2019/10/07	8	70.36	3	70.33	69.90	5	10,015	0.05%
2019/10/04	10	69.89	6	69.72	69.90	4	10,151	0.04%
2019/10/03	5	71.08	1	71.50	71.00	4	10,088	0.04%
2019/10/02	2	71.60	4	71.70	72.30	-2	10,095	-0.02%
2019/10/01	9	70.96	4	71.00	71.00	5	10,106	0.05%
2019/09/27	15	71.92	31	71.87	71.00	-16	10,063	-0.16%
2019/09/26	10	73.90	5	73.20	73.20	5	10,023	0.05%
2019/09/25	17	75.60	21	74.57	74.00	-4	10,053	-0.04%
2019/09/24	72	75.89	51	76.02	74.90	21	9,844	0.21%
2019/09/23	12	71.70	3	71.70	72.20	9	9,398	0.10%
2019/09/20	62	71.58	65	71.66	71.30	-3	9,349	-0.03%
2019/09/19	28	72.26	20	72.63	73.30	8	9,247	0.09%
2019/09/18	6	69.38	6	69.62	69.70	0	9,032	0.00%
2019/09/17	30	70.30	13	70.67	69.80	17	8,971	0.19%
2019/09/16	2	70.45	1	69.70	70.50	1	8,884	0.01%
2019/09/12	2	71.50	1	71.10	71.20	1	8,832	0.01%
2019/09/11	33	74.55	22	73.03	71.20	11	8,778	0.13%
2019/09/10	2	73.45	1	73.50	73.50	1	8,614	0.01%
2019/09/09	2	74.75	7	73.31	73.00	-5	8,583	-0.06%
2019/09/06	6	74.62	3	74.03	73.50	3	8,543	0.04%
2019/09/05	3	75.60	2	75.90	75.10	1	8,466	0.01%
2019/09/04	11	73.56	15	72.91	74.60	-4	8,348	-0.05%
2019/09/03	12	74.43	12	73.89	72.00	0	8,257	0.00%
2019/09/02	19	72.67	10	72.94	73.50	9	8,149	0.11%
2019/08/30	9	72.02	9	71.79	72.00	0	8,076	0.00%
2019/08/29	49	73.93	79	74.39	71.50	-30	7,927	-0.38%
2019/08/28	23	79.44	17	79.17	78.30	6	7,624	0.08%
2019/08/27	24	78.94	7	77.51	77.00	17	7,463	0.23%
2019/08/26	26	78.63	23	78.62	77.30	3	7,357	0.04%
2019/08/23	32	82.65	43	82.06	81.80	-11	7,213	-0.15%
2019/08/22	32	87.37	19	86.99	86.20	13	6,960	0.19%
2019/08/21	14	86.09	46	86.96	88.20	-32	6,745	-0.47%
2019/08/20	47	86.02	41	85.56	84.10	6	6,588	0.09%
2019/08/19	73	86.31	36	86.86	85.20	37	6,426	0.58%
2019/08/16	36	84.17	29	84.84	86.10	7	6,243	0.11%
2019/08/15	19	78.51	11	78.63	79.90	8	5,885	0.14%
2019/08/14	20	79.34	3	78.57	78.50	17	5,793	0.29%
2019/08/13	56	78.29	61	78.57	77.30	-5	5,674	-0.09%
2019/08/12	16	73.94	23	74.33	74.50	-7	5,351	-0.13%
2019/08/08	8	73.44	19	74.17	73.30	-11	5,274	-0.21%
2019/08/07	213	74.23	34	75.14	72.40	179	5,144	3.48%	大買/鉅額交易
2019/08/06	47	72.53	86	70.85	74.90	-39	4,874	-0.80%
2019/08/05	29	70.42	32	70.10	68.50	-3	4,619	-0.06%
2019/08/02	12	72.33	66	72.35	72.10	-54	4,533	-1.19%
2019/08/01	34	71.32	127	71.26	72.40	-93	4,323	-2.15%	大賣/
2019/07/31	51	70.29	39	69.08	70.90	12	4,137	0.29%
2019/07/30	31	67.68	17	68.70	67.70	14	3,926	0.36%
2019/07/29	74	70.79	20	70.20	69.10	54	3,808	1.42%
2019/07/26	2.2	68.05	3	67.97	68.40	-0.8	3,531	-0.02%
2019/07/25	16	68.67	41	67.96	67.60	-25	3,402	-0.73%
2019/07/24	17	68.61	50	67.98	69.20	-33	3,243	-1.02%
2019/07/23	181	66.65	47	66.95	66.00	134	3,024	4.43%	大買/鉅額交易
2019/07/22	43	65.40	6	65.82	66.10	37	2,567	1.44%
2019/07/19	46	58.82	27	59.56	60.10	19	2,195	0.87%
2019/07/18	11	55.03	17	55.10	54.70	-6	1,881	-0.32%
2019/07/17	1	55.40	8	54.38	54.30	-7	1,849	-0.38%
2019/07/16	2	54.65	2	54.05	54.80	0	1,813	0.00%
2019/07/15	22	55.39	9	56.26	54.80	13	1,817	0.72%
2019/07/12	33	54.97	17	54.96	55.40	16	1,796	0.89%
2019/07/11	4	54.35	0	0.00	54.50	4	1,864	0.21%
2019/07/10	11	53.40	16	53.81	54.50	-5	1,785	-0.28%
2019/07/09	2	50.50	4	51.10	50.60	-2	1,619	-0.12%
2019/07/08	9	51.23	9	50.73	50.10	0	1,596	0.00%
2019/07/05	1	50.20	9	50.08	50.60	-8	1,593	-0.50%
2019/07/03	4	49.24	11	48.97	48.75	-7	1,639	-0.43%
2019/07/02	2	48.63	10	49.17	48.55	-8	1,597	-0.50%
2019/07/01	0	0.00	1	45.45	45.30	-1	1,475	-0.07%
2019/06/26	0	0.00	20	42.45	42.25	-20	1,468	-1.36%
2019/06/25	0	0.00	1	42.70	42.65	-1	1,472	-0.07%
2019/06/18	1	42.60	1	42.80	42.70	0	1,531	0.00%
2019/06/17	0	0.00	10	42.75	43.00	-10	1,540	-0.65%
2019/06/14	0	0.00	2	44.65	44.75	-2	1,552	-0.13%
2019/06/10	12	44.43	0	0.00	44.55	12	1,722	0.70%
2019/06/04	0	0.00	2	43.23	43.20	-2	1,778	-0.11%
2019/05/31	1	43.55	0	0.00	43.30	1	1,842	0.05%
2019/05/29	0	0.00	3	42.68	42.75	-3	1,898	-0.16%
2019/05/27	3	43.60	5	42.56	42.65	-2	2,075	-0.10%
2019/05/24	2	41.60	0	0.00	42.25	2	2,226	0.09%
2019/05/23	0	0.00	2	41.80	41.30	-2	2,249	-0.09%
2019/05/22	5	42.75	1	42.45	42.45	4	2,297	0.17%
2019/05/20	1	40.20	30	40.70	40.55	-29	2,458	-1.18%
2019/05/17	1	43.20	0	0.00	41.80	1	2,500	0.04%
2019/05/16	0	0.00	17	43.65	43.20	-17	2,538	-0.67%
2019/05/14	1	43.85	0	0.00	44.00	1	2,646	0.04%
2019/05/13	1	42.50	0	0.00	42.40	1	2,868	0.03%
2019/05/10	4	45.68	0	0.00	44.30	4	2,908	0.14%
2019/05/09	2	46.00	1	46.80	45.90	1	2,883	0.03%
2019/05/08	0	0.00	3	47.80	47.65	-3	2,857	-0.11%
2019/05/03	2	48.40	1	48.45	48.65	1	2,853	0.04%
2019/04/29	4	48.23	1	46.80	46.80	3	2,843	0.11%
2019/04/26	2	48.78	2	49.13	48.60	0	2,817	0.00%
2019/04/25	0	0.00	19	49.95	49.75	-19	2,800	-0.68%
2019/04/24	7	50.66	6	51.07	50.20	1	2,786	0.04%
2019/04/23	1	50.30	1	49.45	50.00	0	2,715	0.00%
2019/04/22	4	50.41	2	50.60	49.90	2	2,685	0.07%
2019/04/19	34	50.47	9	49.96	50.50	25	2,647	0.94%
2019/04/18	5	50.09	19	49.73	48.80	-14	2,572	-0.54%
2019/04/17	88	50.20	44	50.89	49.30	44	2,512	1.75%
2019/04/16	4	48.36	2	47.85	48.05	2	2,303	0.09%
2019/04/15	1	48.30	0	0.00	48.10	1	2,290	0.04%
2019/04/12	2	47.98	3	48.10	47.85	-1	2,273	-0.04%
2019/04/11	3	48.67	12	49.10	47.90	-9	2,260	-0.40%
2019/04/10	15	48.01	21	48.60	48.25	-6	2,213	-0.27%
2019/04/09	9	47.92	3	48.00	47.65	6	2,178	0.28%
2019/04/08	0	0.00	1	46.10	46.30	-1	2,094	-0.05%
2019/04/02	0	0.00	2	45.75	45.50	-2	2,082	-0.10%
2019/04/01	2	46.25	1	46.00	45.50	1	2,082	0.05%
2019/03/29	3	44.95	0	0.00	44.95	3	2,071	0.14%
2019/03/28	1	45.20	1	44.75	44.75	0	2,080	0.00%
2019/03/27	0	0.00	3	44.95	45.50	-3	2,077	-0.14%
2019/03/25	0	0.00	8	44.60	43.75	-8	2,067	-0.39%
2019/03/22	1	45.70	0	0.00	45.65	1	2,050	0.05%
2019/03/19	3	46.45	1	46.25	45.90	2	2,084	0.10%
2019/03/15	1	45.60	1	46.45	46.90	0	2,069	0.00%
2019/03/14	3	46.80	3	47.67	46.75	0	2,027	0.00%
2019/03/13	2	49.10	9	48.61	48.90	-7	1,978	-0.35%
2019/03/12	8	47.53	0	0.00	47.35	8	1,924	0.42%
2019/03/11	2	47.85	0	0.00	47.15	2	1,912	0.10%
2019/03/08	0	0.00	1	46.95	46.95	-1	1,926	-0.05%
2019/03/07	1	47.10	5	46.11	46.00	-4	1,931	-0.21%
2019/03/06	1	47.55	0	0.00	47.00	1	1,917	0.05%
2019/03/05	0	0.00	1	46.05	45.80	-1	1,911	-0.05%
2019/03/04	1	45.80	1	46.55	46.35	0	1,912	0.00%
2019/02/27	12	46.97	32	47.75	47.00	-20	1,870	-1.07%
2019/02/26	18	49.36	27	49.66	48.25	-9	1,813	-0.50%
2019/02/25	3	47.32	8	47.49	48.00	-5	1,709	-0.29%
2019/02/22	2	46.00	26	46.12	45.55	-24	1,555	-1.54%
2019/02/21	23	46.57	2	46.28	46.00	21	1,528	1.37%
2019/02/20	39	45.70	18	45.91	46.00	21	1,474	1.42%
2019/02/19	13	44.73	3	44.00	45.00	10	1,351	0.74%
2019/02/18	5	44.16	11	44.12	43.70	-6	1,294	-0.46%
2019/02/15	5	44.25	4	45.03	44.80	1	1,229	0.08%
2019/02/14	2	44.70	1	44.70	44.70	1	1,174	0.09%
2019/02/13	1	44.25	3	44.33	44.95	-2	1,136	-0.18%
2019/02/12	12	44.63	19	43.69	43.75	-7	1,045	-0.67%
2019/02/11	4	39.88	4	41.70	41.90	0	798	0.00%
2019/01/30	1	38.30	4	38.08	38.10	-3	721	-0.42%
2019/01/24	0	0.00	1	36.50	36.50	-1	675	-0.15%
2019/01/21	0	0.00	3	37.95	37.10	-3	664	-0.45%
2019/01/18	0	0.00	2	37.35	36.65	-2	652	-0.31%
2019/01/15	5	37.55	0	0.00	37.90	5	641	0.78%
2019/01/04	2	36.50	0	0.00	36.80	2	624	0.32%
2019/01/03	5	38.05	0	0.00	38.00	5	623	0.80%
2019/01/02	1	39.10	7	39.18	38.90	-6	619	-0.97%
2018/12/28	8	38.25	2	38.35	39.00	6	601	1.00%
2018/12/26	7	36.91	0	0.00	36.20	7	575	1.22%
2018/12/25	4	37.04	0	0.00	36.95	4	571	0.70%
2018/12/24	0	0.00	2	38.50	38.40	-2	563	-0.35%
2018/12/22	2	37.60	0	0.00	37.50	2	556	0.36%
2018/12/21	0	0.00	4	37.75	38.00	-4	555	-0.72%
2018/12/19	0	0.00	1	36.90	36.40	-1	537	-0.19%
2018/12/18	2	37.00	52	36.28	36.70	-50	536	-9.31%
2018/12/17	3	38.65	2	38.55	38.50	1	527	0.19%
2018/12/14	2	40.00	4	40.34	40.00	-2	521	-0.38%
2018/12/13	5	38.90	0	0.00	38.35	5	485	1.03%
2018/12/12	48	38.72	2	38.50	38.95	46	477	9.63%
2018/12/11	2	36.60	0	0.00	37.80	2	465	0.43%
2018/12/04	0	0.00	3	38.50	38.50	-3	446	-0.67%
2018/12/03	2	38.95	0	0.00	38.95	2	442	0.45%
2018/11/30	0	0.00	7	38.96	38.95	-7	415	-1.69%
2018/11/29	0	0.00	1	36.50	35.75	-1	372	-0.27%
2018/11/28	5	37.08	2	37.10	36.05	3	356	0.84%
2018/11/27	5	33.80	0	0.00	34.80	5	321	1.55%
2018/11/22	2	31.73	0	0.00	31.40	2	312	0.64%
2018/11/21	0	0.00	1	31.65	32.50	-1	304	-0.33%
2018/11/20	1	29.30	0	0.00	29.55	1	298	0.34%
2018/11/15	0	0.00	0.1	29.50	29.20	-0.1	319	-0.03%
2018/11/09	0	29.50	0	0.00	29.45	0	353	0.00%
2018/11/07	0	0.00	1	30.65	30.70	-1	371	-0.27%
2018/11/01	2	29.05	0	0.00	29.60	2	473	0.42%
2018/10/25	0	0.00	5	28.20	28.10	-5	706	-0.71%
2018/10/18	0	0.00	2	29.70	29.70	-2	1,101	-0.18%
2018/10/11	6	27.35	2	27.30	27.30	4	1,498	0.27%
2018/10/05	5	30.50	0	0.00	30.65	5	1,679	0.30%
2018/10/03	0	0.00	1	32.70	32.55	-1	2,032	-0.05%
2018/09/28	1	32.40	0	0.00	32.30	1	2,214	0.05%
2018/09/20	4	32.30	0	0.00	32.45	4	2,226	0.18%
2018/09/17	6	35.55	0	0.00	35.30	6	2,236	0.27%
2018/09/14	0	0.00	1	35.60	36.30	-1	2,238	-0.04%
2018/09/13	0	0.00	5	35.30	35.00	-5	2,239	-0.22%
2018/09/12	0	0.00	1	35.70	35.05	-1	2,245	-0.04%
2018/09/11	0	0.00	1	35.60	35.75	-1	2,251	-0.04%
2018/09/10	2	35.18	0	0.00	35.05	2	2,258	0.09%
2018/09/07	1	38.00	0	0.00	38.00	1	2,252	0.04%
2018/09/06	0	0.00	1	40.10	39.80	-1	2,255	-0.04%
2018/09/05	1	39.55	0	0.00	39.60	1	2,272	0.04%
2018/09/04	0	0.00	1	40.00	40.20	-1	2,295	-0.04%
2018/09/03	1	39.40	0	0.00	39.35	1	2,309	0.04%
2018/08/27	1	39.60	0	0.00	40.60	1	2,327	0.04%
2018/08/24	2	38.65	1	38.80	38.70	1	2,324	0.04%
2018/08/22	0	0.00	1	41.40	40.70	-1	2,310	-0.04%
2018/08/20	0	0.00	1	40.35	41.00	-1	2,313	-0.04%
2018/08/15	2	41.28	0	0.00	41.50	2	2,285	0.09%
2018/08/13	1	41.50	0	0.00	41.90	1	2,266	0.04%
2018/08/10	1	44.80	0	0.00	44.10	1	2,236	0.04%
2018/08/08	0	0.00	1	45.40	45.30	-1	2,197	-0.05%
2018/08/07	0	0.00	1	48.00	47.05	-1	2,160	-0.05%
2018/08/03	2	47.25	1	46.70	47.10	1	2,126	0.05%
2018/08/02	4	47.81	11	47.82	47.45	-7	2,101	-0.33%
2018/08/01	15	50.81	30	50.12	48.90	-15	2,055	-0.73%
2018/07/31	28.1	49.77	10	48.74	49.95	18.1	1,935	0.94%
2018/07/30	8	47.00	2	46.95	47.20	6	1,840	0.33%
2018/07/27	18	48.74	2	49.75	49.40	16	1,791	0.89%
2018/07/26	0	0.00	2	47.90	47.70	-2	1,646	-0.12%
2018/07/23	2	45.75	1	45.70	46.00	1	1,504	0.07%
2018/07/20	15	49.48	17	48.62	49.75	-2	1,436	-0.14%
2018/07/19	11	45.59	2	45.23	45.95	9	1,284	0.70%
2018/07/18	5	44.10	0	0.00	41.80	5	1,202	0.42%
2018/07/17	0	0.00	1	44.00	43.55	-1	1,153	-0.09%
2018/07/13	3	46.90	0	0.00	47.00	3	1,049	0.29%
2018/07/12	0	0.00	14	46.99	45.50	-14	954	-1.47%
2018/07/11	19	48.12	47	46.49	50.00	-28	832	-3.36%
2018/07/10	56.1	40.07	8	39.86	41.70	48.1	598	8.04%

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

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

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

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

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

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

昇陽半導體相關文章

昇陽半導體相關影音

昇陽半導體

券商分點績效/獲利分析

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

昇陽半導體

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析