昇陽半導體 (8028)-凱基-斗六券商分點個股進出

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
128.5
漲跌
▼1.0
漲幅
-0.77%
成交量
10,588張
產業
上市半導體類股
488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－凱基-斗六券商分點個股進出

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

凱基-斗六券商分點個股進出
凱基-斗六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
2024/09/20	3	131.67	3	128.50	128.50	0	24,822	0.00%
2024/09/19	2.1	127.97	1	128.50	129.50	1.1	24,872	0.00%
2024/09/18	3.3	126.06	3	125.67	124.00	0.3	25,091	0.00%
2024/09/16	12	128.92	12	128.00	128.00	0	25,222	0.00%
2024/09/13	3	120.67	3	122.83	125.50	0	25,164	0.00%
2024/09/12	5	118.40	5	120.20	119.00	0	25,407	0.00%
2024/09/10	2	117.75	2	114.50	114.00	0	26,576	0.00%
2024/09/06	1	121.99	1	118.50	118.50	0	28,174	0.00%
2024/09/05	0	0.00	2	120.50	120.50	-2	28,647	-0.01%
2024/09/04	1	126.50	1	122.50	122.50	0	28,595	0.00%
2024/09/02	0.2	129.48	0	0.00	128.00	0.2	28,426	0.00%
2024/08/30	3	132.83	11	131.73	131.00	-8	28,361	-0.03%
2024/08/29	6	134.08	5	135.00	134.50	1	28,182	0.00%
2024/08/28	1	137.00	1	133.54	133.50	0	28,099	0.00%
2024/08/27	29	134.40	25	136.98	135.50	4	27,764	0.01%
2024/08/26	15	138.50	16.1	137.87	133.50	-1.1	27,194	0.00%
2024/08/23	8	131.31	4.1	130.37	138.50	3.9	26,295	0.01%
2024/08/22	4.2	129.01	10	131.25	127.50	-5.9	25,776	-0.02%
2024/08/21	14	130.29	11	127.82	132.00	3	25,928	0.01%
2024/08/20	5	129.40	4	129.63	127.50	1	26,015	0.00%
2024/08/19	11	133.14	5	130.90	128.50	6	25,054	0.02%
2024/08/16	1	125.00	3.2	125.84	133.50	-2.2	24,327	-0.01%
2024/08/15	5	120.70	6	120.75	121.50	-1	24,193	0.00%
2024/08/14	2	121.25	4	119.63	118.50	-2	23,991	-0.01%
2024/08/13	7	116.57	4	117.63	117.00	3	24,020	0.01%
2024/08/12	2	115.00	2	115.00	113.50	0	23,577	0.00%
2024/08/09	1	113.50	2	114.50	113.00	-1	23,400	0.00%
2024/08/08	2	108.75	1	110.00	107.00	1	23,020	0.00%
2024/08/07	2	102.00	2	104.50	106.50	0	22,515	0.00%
2024/08/06	7	98.20	7	98.90	96.90	0	22,332	0.00%
2024/08/05	0	0.00	0.1	100.50	99.90	-0.1	21,900	0.00%
2024/08/02	8	113.69	11	113.41	111.00	-3	21,656	-0.01%
2024/08/01	8.1	121.27	5	119.40	117.00	3.1	21,431	0.01%
2024/07/31	10	123.45	16	122.56	119.00	-6	21,034	-0.03%
2024/07/30	14	119.14	8.1	120.07	124.50	5.9	20,493	0.03%
2024/07/29	6	121.42	6.1	117.64	115.00	-0.1	19,850	0.00%
2024/07/26	6	115.34	8.2	115.07	118.50	-2.2	19,131	-0.01%
2024/07/23	5.2	116.17	18	112.92	114.50	-12.8	18,606	-0.07%
2024/07/22	4.1	107.52	16	106.38	107.50	-11.9	18,327	-0.07%
2024/07/19	5.2	118.44	1	114.50	114.50	4.2	18,031	0.02%
2024/07/17	0.1	114.00	3	111.00	111.50	-2.9	17,322	-0.02%
2024/07/16	2	113.50	0	112.50	114.50	2	17,130	0.01%
2024/07/15	3	119.17	3	117.50	117.00	0	16,963	0.00%
2024/07/12	1	122.50	4	120.38	120.00	-3	16,816	-0.02%
2024/07/11	26.2	126.20	9	124.00	125.00	17.2	16,627	0.10%
2024/07/10	0	0.00	2	122.75	123.00	-2	15,948	-0.01%
2024/07/09	4	115.88	6	115.08	112.00	-2	15,552	-0.01%
2024/07/08	8	120.13	11.1	118.62	116.50	-3.1	15,152	-0.02%
2024/07/05	24.1	118.71	7	117.86	121.50	17.1	14,547	0.12%
2024/07/04	3	107.00	0	0.00	110.50	3	13,688	0.02%
2024/07/03	2	98.05	7	97.11	100.50	-5	13,475	-0.04%
2024/07/02	12	90.25	6.5	89.32	91.60	5.5	13,206	0.04%
2024/07/01	4	90.25	6	91.20	88.70	-2	12,901	-0.02%
2024/06/28	6	89.17	8	89.29	88.50	-2	12,463	-0.02%
2024/06/27	6	86.58	6	87.20	87.30	0	11,729	0.00%
2024/06/26	2	85.60	2	85.90	87.70	0	11,467	0.00%
2024/06/25	4	82.53	4	83.60	83.60	0	11,050	0.00%
2024/06/24	3	85.90	5	82.54	82.60	-2	10,838	-0.02%
2024/06/21	7	86.66	5	88.34	85.30	2	10,512	0.02%
2024/06/20	5	84.98	5	86.04	86.80	0	10,281	0.00%
2024/06/19	6	83.85	7	85.57	83.40	-1	9,976	-0.01%
2024/06/18	11	86.38	16	86.28	84.90	-5	9,489	-0.05%
2024/06/17	34	81.24	23	82.34	83.00	11	8,790	0.13%
2024/06/14	11	78.51	14	78.15	77.50	-3	8,104	-0.04%
2024/06/13	11	73.22	21	72.35	77.50	-10	7,244	-0.14%
2024/06/12	15	69.51	5	69.94	70.50	10	6,220	0.16%
2024/06/11	6	63.20	6	63.78	64.10	0	5,638	0.00%
2024/06/04	1	66.70	0	0.00	65.20	1	5,358	0.02%
2024/06/03	2	67.30	2.5	66.04	66.90	-0.5	5,298	-0.01%
2024/05/31	0	0.00	1.3	63.80	62.60	-1.3	5,089	-0.03%
2024/05/30	2	66.60	1	65.80	64.20	1	4,968	0.02%
2024/05/27	5.2	69.24	18	68.83	69.10	-12.8	4,452	-0.29%
2024/05/24	22	65.40	11	65.05	67.00	11	3,872	0.28%
2024/05/23	6	62.27	5	61.90	61.10	1	3,425	0.03%
2024/05/22	3	60.80	5	63.64	61.80	-2	3,281	-0.06%
2024/05/21	5	59.80	5	59.60	59.10	0	2,995	0.00%
2024/05/20	0.3	58.20	10	59.00	58.40	-9.7	2,735	-0.35%
2024/05/17	13	57.99	5	58.06	58.80	8	2,507	0.32%
2024/05/16	0	0.00	1	53.40	53.50	-1	2,079	-0.05%
2024/05/09	1	52.60	0	0.00	52.60	1	2,049	0.05%
2024/04/29	5	55.20	19	55.11	56.10	-14	1,904	-0.74%
2024/04/26	0	0.00	2	53.35	54.00	-2	1,781	-0.11%
2024/04/24	3	52.70	3	52.40	52.50	0	1,736	0.00%
2024/04/19	1	51.70	0	0.00	52.00	1	1,708	0.06%
2024/04/18	2	54.40	0	0.00	53.60	2	1,668	0.12%
2024/04/17	5	51.90	7	52.60	54.70	-2	1,607	-0.12%
2024/04/16	2	50.40	0	0.00	50.60	2	1,543	0.13%
2024/04/10	5	53.90	5	53.50	53.20	0	1,453	0.00%
2024/04/03	1	52.60	0	0.00	53.10	1	1,373	0.07%
2024/04/02	0	0.00	1	53.90	53.20	-1	1,343	-0.07%
2024/03/29	1	51.10	0	0.00	51.10	1	1,263	0.08%
2024/03/15	0	51.00	0	0.00	50.90	0	1,204	0.00%
2024/03/11	0	52.00	0	0.00	51.70	0	1,231	0.00%
2024/03/08	0	0.00	3	51.60	51.60	-3	1,251	-0.24%
2024/03/05	0	0.00	1	53.50	52.60	-1	1,203	-0.08%
2024/03/04	3	53.50	1	54.10	53.20	2	1,222	0.16%
2024/03/01	2	52.50	0	0.00	53.10	2	1,213	0.16%
2024/02/27	3	53.13	0	0.00	53.00	3	1,180	0.25%
2024/02/26	0.3	54.90	19	54.15	54.80	-18.7	1,124	-1.67%
2024/02/20	2	52.50	0	0.00	51.80	2	983	0.20%
2024/02/19	16	52.84	0	0.00	52.90	16	970	1.65%
2024/01/16	1	50.40	0	0.00	50.20	1	854	0.12%
2024/01/03	1	51.10	0	0.00	51.10	1	900	0.11%
2023/12/14	0	0.00	2	51.50	51.50	-2	902	-0.22%
2023/12/12	2	50.60	2	51.10	50.60	0	902	0.00%
2023/12/07	2	51.20	0	0.00	50.70	2	893	0.22%
2023/11/30	1	53.30	2.2	53.66	53.30	-1.2	871	-0.14%
2023/11/29	0.4	53.00	1.2	52.75	53.00	-0.8	845	-0.10%
2023/11/27	1	52.20	0	0.00	51.80	1	789	0.13%
2023/11/22	1	52.40	0	0.00	53.00	1	785	0.13%
2023/11/13	0	0.00	2	51.00	51.10	-2	761	-0.26%
2023/11/07	0	0.00	3	51.30	51.20	-3	793	-0.38%
2023/11/06	3	51.40	2	51.65	51.70	1	833	0.12%
2023/11/03	0	0.00	3	50.70	50.80	-3	847	-0.35%
2023/11/01	3	49.20	0	0.00	49.05	3	906	0.33%
2023/10/30	0	0.00	2	50.05	49.95	-2	985	-0.20%
2023/10/26	0	0.00	3	50.60	50.40	-3	1,064	-0.28%
2023/10/19	3	50.30	0	0.00	50.90	3	1,460	0.21%
2023/10/11	0	0.00	5	52.50	52.20	-5	1,869	-0.27%
2023/10/04	0	0.00	0.2	51.20	51.20	-0.2	2,150	-0.01%
2023/10/02	5	52.50	0	0.00	52.80	5	2,207	0.23%
2023/09/28	1	52.40	0	0.00	52.50	1	2,215	0.05%
2023/09/27	1	52.20	0	0.00	52.10	1	2,243	0.04%
2023/09/26	0	0.00	3	53.20	53.00	-3	2,281	-0.13%
2023/09/25	3	53.20	0	0.00	53.50	3	2,290	0.13%
2023/09/21	1	53.60	0	0.00	52.60	1	2,284	0.04%
2023/09/20	1	54.30	0	0.00	54.20	1	2,263	0.04%
2023/09/15	0	0.00	3	56.40	56.40	-3	2,278	-0.13%
2023/09/14	0.4	56.60	6	56.27	56.50	-5.7	2,294	-0.25%
2023/09/13	0	0.00	1	55.00	55.00	-1	2,305	-0.04%
2023/09/12	3	54.30	0	0.00	54.20	3	2,362	0.13%
2023/09/06	1	54.70	0	0.00	55.20	1	2,851	0.04%
2023/08/28	1	55.40	0	0.00	55.20	1	3,150	0.03%
2023/08/24	0	0.00	1	56.40	56.40	-1	3,163	-0.03%
2023/08/23	0	0.00	0.1	56.00	55.70	-0.1	3,176	0.00%
2023/08/22	1	55.50	1.1	56.43	55.50	-0.1	3,232	0.00%
2023/08/18	1	55.40	1	56.30	55.40	0	3,236	0.00%
2023/08/14	3	54.67	0	0.00	54.30	3	3,226	0.09%
2023/08/10	3	55.87	0	0.00	56.10	3	3,214	0.09%
2023/08/09	1	57.10	0	0.00	57.10	1	3,175	0.03%
2023/08/08	1	57.40	0	0.00	57.40	1	3,159	0.03%
2023/08/07	2	57.60	0	0.00	58.10	2	3,147	0.06%
2023/08/04	2	58.75	0	0.00	58.30	2	3,099	0.06%
2023/08/02	0	0.00	4	60.10	59.80	-4	3,046	-0.13%
2023/07/28	4	62.58	0	0.00	62.50	4	2,941	0.14%
2023/07/27	3	64.00	3	63.10	63.50	0	2,880	0.00%
2023/07/19	1	62.10	2	61.50	61.50	-1	2,567	-0.04%
2023/07/18	3	61.33	0	0.00	61.10	3	2,588	0.12%
2023/07/17	0	0.00	2	63.30	63.70	-2	2,528	-0.08%
2023/07/14	2	64.20	1	63.50	64.60	1	2,461	0.04%
2023/07/11	0	0.00	3	61.87	62.30	-3	2,204	-0.14%
2023/07/10	3	60.97	2	62.30	60.70	1	2,166	0.05%
2023/07/07	1	59.60	1	60.90	61.00	0	2,183	0.00%
2023/07/06	1	61.20	0	0.00	60.50	1	2,212	0.05%
2023/07/05	1	61.10	1	61.10	60.60	0	2,375	0.00%
2023/06/28	0	0.00	1	60.00	60.00	-1	2,986	-0.03%
2023/06/26	0	0.00	1	60.27	60.30	-1	3,026	-0.03%
2023/06/19	0	0.00	1	62.00	61.80	-1	3,077	-0.03%
2023/06/15	2	64.30	7	63.94	63.60	-5	3,029	-0.17%
2023/06/14	0	0.00	8	63.20	62.60	-8	2,849	-0.28%
2023/06/13	13	62.45	12	62.58	63.10	1	2,779	0.04%
2023/06/12	1	60.20	2	61.90	60.20	-1	2,573	-0.04%
2023/06/09	3	61.27	2	62.00	61.40	1	2,556	0.04%
2023/06/08	6	60.20	0	0.00	59.90	6	2,505	0.24%
2023/06/07	3	61.50	0	0.00	61.70	3	2,473	0.12%
2023/06/06	2	61.85	8	62.66	61.30	-6	2,440	-0.25%
2023/06/05	1	60.70	4	60.73	60.70	-3	2,352	-0.13%
2023/06/02	1	60.30	0	0.00	60.30	1	2,353	0.04%
2023/06/01	1	60.20	0	0.00	60.20	1	2,355	0.04%
2023/05/31	1	59.70	0	0.00	59.70	1	2,353	0.04%
2023/05/30	1	58.90	2	59.80	58.90	-1	2,352	-0.04%
2023/05/29	3	59.90	0	0.00	59.90	3	2,370	0.13%
2023/05/26	1	58.70	14	59.88	58.70	-13	2,372	-0.55%
2023/05/25	1	58.70	5	58.62	58.70	-4	2,320	-0.17%
2023/05/24	1	57.80	0	0.00	57.80	1	2,329	0.04%
2023/05/23	1	57.70	0	0.00	57.70	1	2,344	0.04%
2023/05/22	1	57.70	0	0.00	57.70	1	2,352	0.04%
2023/05/19	1	57.50	0	0.00	57.50	1	2,359	0.04%
2023/05/18	1	57.60	1	58.00	57.60	0	2,382	0.00%
2023/05/17	1	57.50	0	0.00	57.50	1	2,400	0.04%
2023/05/16	1	56.80	0	0.00	56.80	1	2,400	0.04%
2023/05/15	1	56.40	0	0.00	56.40	1	2,397	0.04%
2023/05/12	1	56.50	0	0.00	56.50	1	2,416	0.04%
2023/05/11	1	55.90	0	0.00	55.90	1	2,433	0.04%
2023/05/10	1	57.20	4	57.10	57.20	-3	2,446	-0.12%
2023/05/09	1	56.80	0	0.00	56.80	1	2,464	0.04%
2023/05/08	1	57.70	0	0.00	57.70	1	2,472	0.04%
2023/05/05	1	57.90	0	0.00	57.90	1	2,495	0.04%
2023/05/03	1	57.90	0	0.00	57.90	1	2,589	0.04%
2023/05/02	1	58.50	2	58.45	58.50	-1	2,611	-0.04%
2023/04/28	1	57.30	0	0.00	57.30	1	2,637	0.04%
2023/04/27	1	56.60	0	0.00	56.60	1	2,637	0.04%
2023/04/26	1	56.50	0	0.00	56.50	1	2,637	0.04%
2023/04/25	2	56.40	0	0.00	56.40	2	2,683	0.07%
2023/04/24	1	57.90	0	0.00	57.90	1	2,671	0.04%
2023/04/21	1	57.90	0	0.00	57.90	1	2,680	0.04%
2023/04/20	1	58.60	0	0.00	58.60	1	2,732	0.04%
2023/04/19	1	59.70	0	0.00	59.70	1	2,712	0.04%
2023/04/18	1	60.50	0	0.00	60.50	1	2,694	0.04%
2023/04/17	3	61.97	0	0.00	61.70	3	2,686	0.11%
2023/04/14	2	61.50	0	0.00	62.20	2	2,659	0.08%
2023/04/13	1	61.40	0	0.00	61.40	1	2,611	0.04%
2023/04/12	1	62.40	0	0.00	62.40	1	2,608	0.04%
2023/04/11	1	62.70	0	0.00	62.70	1	2,567	0.04%
2023/04/10	1	63.10	3	63.40	63.10	-2	2,529	-0.08%
2023/04/07	2	63.65	1	64.40	64.10	1	2,376	0.04%
2023/04/06	4	62.18	1	62.30	62.30	3	2,106	0.14%
2023/03/31	4	60.80	10	61.26	61.80	-6	1,966	-0.31%
2023/03/24	0	0.00	1	59.30	59.10	-1	1,936	-0.05%
2023/03/22	1	59.70	0	0.00	59.20	1	2,227	0.04%
2023/03/17	1	58.20	1	58.00	58.00	0	2,435	0.00%
2023/03/10	0	0.00	10	57.60	56.80	-10	3,538	-0.28%
2023/03/09	6	58.83	0	0.00	58.30	6	3,614	0.17%
2023/03/07	4	58.40	0	0.00	58.20	4	3,604	0.11%
2023/03/06	1	57.50	0	0.00	57.70	1	3,609	0.03%
2023/02/16	0	0.00	1	57.50	57.80	-1	4,429	-0.02%
2023/02/14	0	58.90	0	0.00	58.30	0	4,547	0.00%
2023/02/03	1	59.60	0	0.00	59.50	1	4,834	0.02%
2023/01/31	1	58.90	0	0.00	59.10	1	4,984	0.02%
2023/01/30	0	0.00	1	58.50	58.80	-1	5,037	-0.02%
2023/01/12	2	57.80	0	0.00	57.30	2	5,512	0.04%
2023/01/10	1	59.10	1	58.30	58.00	0	5,901	0.00%
2022/12/28	1	56.70	0	0.00	56.20	1	6,134	0.02%
2022/12/23	1	57.50	0	0.00	57.50	1	6,178	0.02%
2022/12/20	1	61.50	2	60.05	58.60	-1	6,247	-0.02%
2022/12/19	0	0.00	1	60.70	60.50	-1	6,242	-0.02%
2022/12/16	1	60.70	9	60.82	60.80	-8	6,246	-0.13%
2022/12/15	5	62.94	0	0.00	61.80	5	6,224	0.08%
2022/12/14	6	62.63	1	62.60	62.90	5	6,129	0.08%
2022/12/13	2	61.45	12	61.48	61.10	-10	5,947	-0.17%
2022/12/09	5	61.10	5	60.70	60.20	0	5,812	0.00%
2022/12/08	3	58.30	3	59.63	59.30	0	5,715	0.00%
2022/12/07	1	61.90	0	0.00	58.20	1	5,637	0.02%
2022/12/06	7	62.40	3	63.50	61.30	4	5,547	0.07%
2022/12/05	4	60.25	4	62.73	63.90	0	5,209	0.00%
2022/11/23	1	55.40	0	0.00	54.40	1	5,081	0.02%
2022/11/21	0	0.00	2	55.60	55.50	-2	5,267	-0.04%
2022/11/17	2	58.85	2	58.30	58.50	0	5,424	0.00%
2022/11/16	5	57.50	7	57.86	58.20	-2	5,389	-0.04%
2022/11/15	3	57.37	2	57.10	57.10	1	5,330	0.02%
2022/11/08	1	53.60	0	0.00	52.30	1	6,793	0.01%
2022/11/04	0	0.00	5	52.40	52.60	-5	6,993	-0.07%
2022/11/03	0	0.00	1	51.50	51.60	-1	7,095	-0.01%
2022/10/28	1	51.30	1	50.40	49.50	0	8,474	0.00%
2022/10/27	1	52.60	0	0.00	52.50	1	8,667	0.01%
2022/10/26	1	50.40	1	51.40	51.40	0	8,628	0.00%
2022/10/25	0	0.00	1	51.70	51.10	-1	8,636	-0.01%
2022/10/24	0	0.00	1	50.80	50.80	-1	8,559	-0.01%
2022/10/21	5	50.30	5	50.64	50.10	0	8,563	0.00%
2022/10/20	4	51.28	0	0.00	50.80	4	8,566	0.05%
2022/10/19	5	51.40	0	0.00	51.60	5	8,356	0.06%
2022/10/11	1	50.40	0	0.00	50.10	1	8,908	0.01%
2022/10/05	1	55.60	0	0.00	54.20	1	9,688	0.01%
2022/09/27	0	0.00	3	56.20	56.30	-3	10,060	-0.03%
2022/09/26	1	57.10	0	0.00	56.20	1	10,088	0.01%
2022/09/22	1	61.40	0	0.00	62.20	1	10,330	0.01%
2022/09/15	1	66.10	0	0.00	65.00	1	11,493	0.01%
2022/08/31	6	70.48	0	0.00	70.20	6	13,111	0.05%
2022/08/30	0.1	70.00	1	70.40	70.00	-0.9	13,538	-0.01%
2022/08/29	1	69.80	0	0.00	69.60	1	13,890	0.01%
2022/08/26	4.1	73.28	4	73.40	72.20	0.1	13,913	0.00%
2022/08/25	0	0.00	0.1	73.80	72.20	-0.1	13,962	0.00%
2022/08/22	2	70.35	0	0.00	70.20	2	14,231	0.01%
2022/08/19	9.1	73.10	3	74.43	71.30	6.1	14,504	0.04%
2022/08/17	1	69.70	4	69.83	69.40	-3	14,996	-0.02%
2022/08/16	1	72.30	3	72.67	72.50	-2	14,797	-0.01%
2022/08/15	2	70.10	1	71.20	69.80	1	14,531	0.01%
2022/08/11	1	67.30	1	66.70	68.60	0	14,578	0.00%
2022/08/10	2	67.05	0	0.00	65.80	2	14,445	0.01%
2022/08/09	2	68.70	0	0.00	68.30	2	14,327	0.01%
2022/08/04	2	66.70	2.1	66.72	66.70	-0.1	13,321	0.00%
2022/08/03	0.1	62.20	0	0.00	63.40	0.1	12,921	0.00%
2022/07/27	8	63.00	0	0.00	64.70	8	12,393	0.06%
2022/07/22	1	65.70	4	65.08	64.80	-3	12,319	-0.02%
2022/07/21	0	0.00	5	64.56	64.50	-5	12,297	-0.04%
2022/07/20	1	69.30	1	68.50	67.70	0	12,165	0.00%
2022/07/19	1	74.90	1.1	68.88	68.20	-0.1	12,041	0.00%
2022/07/15	0	0.00	1.1	72.55	73.10	-1.1	11,576	-0.01%
2022/07/11	1	59.50	0	0.00	59.40	1	10,872	0.01%
2022/06/30	0	0.00	71	63.47	63.30	-71	10,584	-0.67%
2022/06/29	21	66.29	0	0.00	66.50	21	10,453	0.20%
2022/06/28	51	70.53	1	71.00	71.40	50	10,183	0.49%
2022/06/27	2	66.40	2	67.10	69.90	0	9,902	0.00%
2022/06/23	6	63.10	6	63.47	63.10	0	9,877	0.00%
2022/06/16	29	67.86	29	68.66	64.30	0	10,177	0.00%
2022/06/14	0	0.00	15	63.50	67.60	-15	9,460	-0.16%
2022/06/10	6	67.20	6	67.10	67.10	0	9,109	0.00%
2022/06/09	0	0.00	90	65.56	68.40	-90	8,926	-1.01%
2022/06/08	105	66.70	0	0.00	66.00	105	8,562	1.23%	大買/鉅額交易
2022/06/07	1	62.80	1.1	60.95	65.50	-0.1	8,035	0.00%
2022/06/06	0.1	61.70	0	0.00	61.20	0.1	7,640	0.00%
2022/06/02	3	64.50	3	64.10	63.70	0	7,519	0.00%
2022/05/30	0.1	64.20	0	0.00	63.70	0.1	6,817	0.00%
2022/05/26	44	67.96	45	68.42	65.30	-1	6,233	-0.02%
2022/05/25	0	0.00	0.2	62.10	66.20	-0.2	5,104	0.00%
2022/05/23	1	61.70	3	61.00	60.70	-2	4,638	-0.04%
2022/05/20	0	0.00	3	60.47	60.50	-3	4,546	-0.07%
2022/05/19	5	60.08	5	60.22	60.10	0	4,270	0.00%
2022/04/22	1	59.50	0	0.00	58.60	1	3,698	0.03%
2022/04/21	4.2	59.76	0	0.00	60.30	4.2	3,602	0.12%
2022/04/20	0	0.00	0.3	58.90	59.20	-0.3	3,473	-0.01%
2022/04/15	0.1	56.00	0	0.00	55.50	0.1	3,293	0.00%
2022/04/14	3	57.20	3	57.00	57.80	0	3,281	0.00%
2022/04/11	0.1	56.30	0	0.00	56.10	0.1	3,313	0.00%
2022/04/07	0.1	56.50	5.1	59.81	55.90	-5	3,987	-0.13%
2022/04/06	5	60.78	0	0.00	60.80	5	4,099	0.12%
2022/03/31	0.1	59.16	0	0.00	58.90	0.1	4,056	0.00%
2022/03/28	5	61.00	5	60.20	60.70	0	3,654	0.00%
2022/03/24	5	59.70	5	59.40	59.90	0	3,069	0.00%
2022/03/23	1	56.10	2	56.75	57.60	-1	2,659	-0.04%
2022/03/21	0	0.00	2	52.20	51.90	-2	2,441	-0.08%
2022/03/18	2	51.30	0	0.00	51.70	2	2,443	0.08%
2022/03/17	1	51.90	2	52.30	51.80	-1	2,442	-0.04%
2022/03/08	2	48.20	0	0.00	48.10	2	2,389	0.08%
2022/03/02	0	51.40	0	0.00	51.20	0	2,384	0.00%
2022/02/15	0	0.00	1	50.20	50.20	-1	2,307	-0.04%
2022/01/04	0	57.40	0	0.00	55.60	0	1,945	0.00%
2022/01/03	6	59.38	5	57.70	57.40	1	1,873	0.05%
2021/12/30	2	60.35	1	59.20	58.30	1	1,699	0.06%
2021/12/29	5	53.30	5.1	52.74	57.80	-0.1	1,093	-0.01%
2021/12/27	5	50.80	6	50.78	50.90	-1	727	-0.14%
2021/12/23	1	49.45	0	0.00	49.20	1	717	0.14%
2021/12/17	0	0.00	2	48.25	48.40	-2	747	-0.27%
2021/12/13	1	49.85	1	50.20	50.10	0	783	0.00%
2021/11/17	2	52.40	0	0.00	52.70	2	1,597	0.13%
2021/11/15	0	0.00	1	52.40	52.50	-1	1,588	-0.06%
2021/09/03	10	54.40	13	55.87	57.50	-3	2,570	-0.12%
2021/09/02	12	53.93	10	53.41	52.30	2	2,345	0.09%
2021/08/26	1	54.80	0	0.00	54.50	1	2,144	0.05%
2021/08/05	0	0.00	5	56.12	57.10	-5	1,769	-0.28%
2021/08/03	5	53.20	0	0.00	53.80	5	1,617	0.31%
2021/07/23	13	57.81	13	57.02	56.00	0	1,465	0.00%
2021/07/13	10	54.00	10	52.79	52.30	0	1,014	0.00%
2021/07/12	0	0.00	1	52.20	52.50	-1	984	-0.10%
2021/07/09	0	0.00	0.2	52.20	51.90	-0.2	967	-0.02%
2021/07/08	0.2	52.50	0	0.00	53.30	0.2	973	0.02%
2021/07/06	1	51.60	1	51.00	51.10	0	852	0.00%
2021/07/05	1	49.95	0	0.00	50.90	1	794	0.13%
2021/05/10	0	0.00	0.1	50.70	50.70	-0.1	1,226	-0.01%
2021/05/03	0.1	56.00	0	0.00	49.50	0.1	1,242	0.01%
2021/03/24	0	0.00	1	54.00	53.90	-1	2,068	-0.05%
2021/03/23	1	54.70	0	0.00	54.60	1	2,331	0.04%
2021/02/22	0	0.00	15	53.85	54.80	-15	4,595	-0.33%
2021/02/19	15	52.67	0	0.00	53.20	15	4,568	0.33%
2020/12/25	0	0.00	3	57.90	56.90	-3	3,923	-0.08%
2020/12/24	10	59.10	7	58.00	57.80	3	3,891	0.08%
2020/12/17	0	0.00	6	64.45	63.10	-6	3,594	-0.17%
2020/12/16	7	64.16	2	65.45	64.80	5	3,335	0.15%
2020/12/15	4	63.13	8	60.85	59.90	-4	2,909	-0.14%
2020/12/14	5	59.80	0	0.00	61.50	5	2,534	0.20%
2020/12/09	0	0.00	1	59.70	59.70	-1	2,313	-0.04%
2020/12/08	0	0.00	2	59.10	58.80	-2	2,267	-0.09%
2020/12/07	1	60.30	11	58.92	59.30	-10	2,280	-0.44%
2020/12/04	10	60.70	9	59.83	60.20	1	2,163	0.05%
2020/12/03	20	60.45	16	60.39	58.60	4	2,050	0.20%
2020/12/02	5	58.00	8	58.26	57.90	-3	1,842	-0.16%
2020/12/01	1	57.40	0	0.00	56.80	1	1,706	0.06%
2020/11/30	5	58.28	2	58.20	56.00	3	1,620	0.19%
2020/11/27	5	54.60	8	54.33	54.70	-3	1,340	-0.22%
2020/11/26	3	53.60	0	0.00	53.90	3	1,273	0.24%
2020/11/24	2	54.00	0	0.00	52.00	2	1,173	0.17%
2020/10/27	0	0.00	1	48.25	48.50	-1	1,021	-0.10%
2020/10/23	7	51.30	6	51.50	50.80	1	1,013	0.10%
2020/09/23	2	48.35	0	0.00	48.25	2	1,514	0.13%
2020/09/15	0	0.00	1	49.10	48.50	-1	1,758	-0.06%
2020/09/11	0	0.00	10	48.16	48.80	-10	1,783	-0.56%
2020/09/10	10	49.99	0	0.00	48.05	10	1,798	0.56%
2020/08/31	1	45.80	0	0.00	45.50	1	2,681	0.04%
2020/08/05	0	0.00	15	51.00	51.20	-15	3,081	-0.49%
2020/08/04	16	50.00	0	0.00	50.00	16	3,095	0.52%
2020/07/28	0	0.00	1	54.70	51.10	-1	3,183	-0.03%
2020/07/27	1	52.80	0	0.00	52.90	1	3,151	0.03%
2020/07/09	0	0.00	5	56.30	56.00	-5	3,202	-0.16%
2020/07/08	1	55.80	1	55.50	55.80	0	3,177	0.00%
2020/06/29	0	0.00	2	54.10	54.10	-2	3,148	-0.06%
2020/06/24	0	0.00	6	57.32	56.30	-6	3,131	-0.19%
2020/06/23	6	58.65	0	0.00	59.10	6	3,086	0.19%
2020/06/17	10	57.80	12	56.70	57.00	-2	2,992	-0.07%
2020/06/16	0	0.00	1	56.00	56.10	-1	2,994	-0.03%
2020/06/15	11	56.36	21	56.01	54.10	-10	3,021	-0.33%
2020/06/12	12	55.33	0	0.00	55.90	12	3,023	0.40%
2020/06/11	0	0.00	1	56.10	55.40	-1	3,025	-0.03%
2020/06/10	5	59.30	0	0.00	57.90	5	2,997	0.17%
2020/06/09	1	58.50	0	0.00	58.20	1	2,969	0.03%
2020/06/08	10	58.41	8	61.13	59.80	2	2,920	0.07%
2020/06/05	1	57.10	0	0.00	57.60	1	2,521	0.04%
2020/06/02	1	51.80	0	0.00	51.70	1	2,344	0.04%
2020/05/22	0	0.00	2	48.90	48.00	-2	2,242	-0.09%
2020/05/12	0	0.00	30	52.83	51.70	-30	2,243	-1.34%
2020/04/29	0	0.00	1	51.20	51.20	-1	2,077	-0.05%
2020/04/23	1	50.30	0	0.00	49.85	1	2,047	0.05%
2020/04/16	0	0.00	5	50.76	51.10	-5	2,022	-0.25%
2020/04/14	0	0.00	1	50.00	50.10	-1	1,994	-0.05%
2020/04/10	0	0.00	1	50.50	49.80	-1	2,041	-0.05%
2020/04/09	32	50.95	5	50.28	49.90	27	2,099	1.29%
2020/04/08	18	50.67	18	51.16	51.20	0	2,097	0.00%
2020/04/07	0	0.00	5	47.00	49.40	-5	2,058	-0.24%
2020/04/01	0	0.00	1	43.90	43.90	-1	2,417	-0.04%
2020/03/31	1	43.70	0	0.00	42.80	1	2,416	0.04%
2020/03/27	15	44.76	0	0.00	43.50	15	2,442	0.61%
2020/03/26	2	44.35	2	43.00	44.25	0	2,420	0.00%
2020/03/25	3	44.50	3	45.45	44.00	0	2,408	0.00%
2020/01/31	0	0.00	5	63.74	61.80	-5	3,436	-0.15%
2020/01/16	2	69.80	0	0.00	69.30	2	4,431	0.05%
2020/01/15	0	0.00	1	69.70	69.60	-1	4,518	-0.02%
2020/01/14	0	0.00	1	71.30	70.30	-1	4,594	-0.02%
2020/01/13	2	70.40	0	0.00	70.50	2	4,617	0.04%
2020/01/10	1	69.70	0	0.00	69.50	1	4,937	0.02%
2020/01/03	1	76.00	2	74.05	72.50	-1	5,348	-0.02%
2020/01/02	6	74.47	0	0.00	74.90	6	5,346	0.11%
2019/12/31	2	74.90	7	74.90	74.00	-5	5,355	-0.09%
2019/12/30	189	77.49	190	77.79	76.10	-1	5,396	-0.02%	大買/大賣/
2019/12/27	1	78.50	0	0.00	77.00	1	5,335	0.02%
2019/12/26	0	0.00	2	72.80	72.30	-2	5,086	-0.04%
2019/12/20	1	71.70	0	0.00	71.60	1	5,496	0.02%
2019/12/19	1	72.10	0	0.00	71.80	1	5,933	0.02%
2019/12/13	0	0.00	14	72.23	71.10	-14	6,258	-0.22%
2019/12/12	15	73.35	1	73.50	72.80	14	6,298	0.22%
2019/12/09	1	72.00	0	0.00	71.80	1	6,460	0.02%
2019/12/06	3	72.67	1	72.60	72.40	2	6,469	0.03%
2019/12/05	2	70.85	1	70.40	70.60	1	6,397	0.02%
2019/11/27	1	70.90	1	71.20	70.90	0	6,826	0.00%
2019/11/19	0	0.00	2	74.50	74.00	-2	7,769	-0.03%
2019/11/08	0	0.00	20	76.40	76.50	-20	8,931	-0.22%
2019/11/07	0	0.00	3	77.00	76.40	-3	8,969	-0.03%
2019/11/04	1	79.70	1	78.90	79.80	0	9,438	0.00%
2019/11/01	1	78.60	0	0.00	79.70	1	9,432	0.01%
2019/10/29	1	78.50	1	80.70	79.60	0	9,609	0.00%
2019/10/28	1	78.40	2	77.60	79.00	-1	9,407	-0.01%
2019/10/25	0	0.00	3	77.30	77.00	-3	9,529	-0.03%
2019/10/24	0	0.00	1	76.90	77.50	-1	9,358	-0.01%
2019/10/23	1	76.20	0	0.00	73.80	1	9,238	0.01%
2019/10/21	0	0.00	10	74.50	74.60	-10	9,771	-0.10%
2019/10/18	4	76.20	2	77.50	74.80	2	10,107	0.02%
2019/10/17	1	74.00	2	74.05	74.40	-1	10,158	-0.01%
2019/10/16	10	73.01	1	73.20	72.70	9	10,075	0.09%
2019/10/01	1	70.90	0	0.00	71.00	1	10,106	0.01%
2019/09/26	20	74.68	0	0.00	73.20	20	10,023	0.20%
2019/09/25	4	75.38	1	76.30	74.00	3	10,053	0.03%
2019/09/24	5	76.36	12	76.01	74.90	-7	9,844	-0.07%
2019/09/23	10	71.40	0	0.00	72.20	10	9,398	0.11%
2019/09/19	2	71.80	2	73.10	73.30	0	9,247	0.00%
2019/09/18	0	0.00	1	70.30	69.70	-1	9,032	-0.01%
2019/09/04	1	74.60	0	0.00	74.60	1	8,348	0.01%
2019/08/29	0	0.00	3	76.50	71.50	-3	7,927	-0.04%
2019/08/28	4	79.58	1	78.80	78.30	3	7,624	0.04%
2019/08/26	2	79.65	0	0.00	77.30	2	7,357	0.03%
2019/08/23	6	83.30	10	84.28	81.80	-4	7,213	-0.06%
2019/08/19	1	86.80	39	88.28	85.20	-38	6,426	-0.59%
2019/08/16	39	87.32	0	0.00	86.10	39	6,243	0.62%
2019/08/13	2	77.00	4	79.10	77.30	-2	5,674	-0.04%
2019/08/12	2	73.70	0	0.00	74.50	2	5,351	0.04%
2019/08/07	1	75.00	1	72.70	72.40	0	5,144	0.00%
2019/08/02	2	72.20	2	71.40	72.10	0	4,533	0.00%
2019/08/01	2	71.30	2	69.80	72.40	0	4,323	0.00%
2019/07/31	2	69.10	3	68.43	70.90	-1	4,137	-0.02%
2019/07/29	0	0.00	20	72.00	69.10	-20	3,808	-0.53%
2019/07/25	0	0.00	1	67.40	67.60	-1	3,402	-0.03%
2019/07/24	1	67.60	1	68.00	69.20	0	3,243	0.00%
2019/07/23	21	66.47	1	66.60	66.00	20	3,024	0.66%
2019/07/22	1	63.60	1	64.70	66.10	0	2,567	0.00%
2019/07/19	0	0.00	1	57.70	60.10	-1	2,195	-0.05%
2019/07/18	1	55.00	0	0.00	54.70	1	1,881	0.05%
2019/07/16	0	0.00	2	54.00	54.80	-2	1,813	-0.11%
2019/07/12	0	0.00	5	54.90	55.40	-5	1,796	-0.28%
2019/07/11	5	54.30	0	0.00	54.50	5	1,864	0.27%
2019/07/10	8	54.00	8	53.71	54.50	0	1,785	0.00%
2019/07/09	0	0.00	1	50.50	50.60	-1	1,619	-0.06%
2019/07/05	2	50.60	1	49.20	50.60	1	1,593	0.06%
2019/07/03	1	49.10	0	0.00	48.75	1	1,639	0.06%
2019/07/02	1	46.05	1	49.25	48.55	0	1,597	0.00%
2019/04/30	1	47.85	0	0.00	47.80	1	2,843	0.04%
2019/04/25	1	49.80	1	50.00	49.75	0	2,800	0.00%
2019/04/22	1	50.00	0	0.00	49.90	1	2,685	0.04%
2019/04/18	1	49.75	0	0.00	48.80	1	2,572	0.04%
2019/04/12	2	47.90	0	0.00	47.85	2	2,273	0.09%
2019/04/11	0	0.00	1	48.60	47.90	-1	2,260	-0.04%
2019/04/09	1	48.00	1	47.80	47.65	0	2,178	0.00%
2019/04/01	2	45.88	0	0.00	45.50	2	2,082	0.10%
2019/03/15	0	0.00	1	47.10	46.90	-1	2,069	-0.05%
2019/03/12	0	0.00	11	47.35	47.35	-11	1,924	-0.57%
2019/03/11	1	47.75	1	47.30	47.15	0	1,912	0.00%
2019/03/08	10	46.95	0	0.00	46.95	10	1,926	0.52%
2019/03/06	2	47.68	0	0.00	47.00	2	1,917	0.10%
2019/03/04	6	45.95	6	46.02	46.35	0	1,912	0.00%
2019/02/25	0	0.00	10	49.59	48.00	-10	1,709	-0.59%
2019/02/12	1	43.70	1	44.50	43.75	0	1,045	0.00%
2019/01/10	0	0.00	2	37.00	36.70	-2	627	-0.32%
2019/01/02	1	39.10	1	39.00	38.90	0	619	0.00%
2018/12/28	0	0.00	1	37.95	39.00	-1	601	-0.17%
2018/12/24	1	38.50	0	0.00	38.40	1	563	0.18%
2018/12/21	1	37.00	1	37.65	38.00	0	555	0.00%
2018/12/20	1	36.50	1	37.10	36.20	0	541	0.00%
2018/12/18	0	0.00	1	37.50	36.70	-1	536	-0.19%
2018/12/14	1	40.00	0	0.00	40.00	1	521	0.19%
2018/12/06	0	0.00	1	35.05	35.05	-1	455	-0.22%
2018/11/30	0	0.00	1	39.30	38.95	-1	415	-0.24%
2018/11/29	0	0.00	1	35.60	35.75	-1	372	-0.27%
2018/11/28	1	35.50	1	36.50	36.05	0	356	0.00%
2018/11/23	0	0.00	1	31.50	31.75	-1	310	-0.32%
2018/11/22	3	32.08	3	32.15	31.40	0	312	0.00%
2018/11/20	1	29.75	0	0.00	29.55	1	298	0.34%
2018/11/06	2	31.15	0	0.00	30.15	2	398	0.50%
2018/11/02	1	30.10	0	0.00	29.60	1	439	0.23%
2018/10/08	1	32.00	1	31.30	31.40	0	1,587	0.00%
2018/09/28	0	0.00	1	32.40	32.30	-1	2,214	-0.05%
2018/09/20	0	0.00	2	33.05	32.45	-2	2,226	-0.09%
2018/09/14	1	35.30	0	0.00	36.30	1	2,238	0.04%
2018/08/31	0	0.00	1	40.50	40.45	-1	2,320	-0.04%
2018/08/24	0	0.00	1	38.60	38.70	-1	2,324	-0.04%
2018/08/23	0	0.00	1	39.40	39.00	-1	2,321	-0.04%
2018/08/17	1	42.00	0	0.00	41.05	1	2,303	0.04%
2018/08/16	1	40.30	1	41.80	41.00	0	2,296	0.00%
2018/08/14	1	42.40	0	0.00	42.45	1	2,275	0.04%
2018/08/13	0	0.00	1	42.25	41.90	-1	2,266	-0.04%
2018/08/10	2	44.98	0	0.00	44.10	2	2,236	0.09%
2018/08/03	2	47.35	1	47.85	47.10	1	2,126	0.05%
2018/08/02	2	47.80	1	47.50	47.45	1	2,101	0.05%
2018/08/01	6	49.33	1	50.10	48.90	5	2,055	0.24%
2018/07/31	0	0.00	1	47.95	49.95	-1	1,935	-0.05%
2018/07/30	7	46.77	0	0.00	47.20	7	1,840	0.38%
2018/07/26	1	44.25	6	47.63	47.70	-5	1,646	-0.30%
2018/07/25	0	0.00	1	45.60	45.00	-1	1,565	-0.06%
2018/07/24	1	44.00	0	0.00	46.50	1	1,539	0.06%
2018/07/23	6	46.65	0	0.00	46.00	6	1,504	0.40%
2018/07/20	0	0.00	12	49.08	49.75	-12	1,436	-0.84%
2018/07/19	3	45.45	1	44.90	45.95	2	1,284	0.16%
2018/07/18	5	42.27	1	41.95	41.80	4	1,202	0.33%
2018/07/16	7	44.82	1	45.55	44.50	6	1,106	0.54%
2018/07/13	1	46.30	1	47.60	47.00	0	1,049	0.00%
2018/07/12	1	46.00	1	46.60	45.50	0	954	0.00%
2018/07/11	1	44.65	1	49.50	50.00	0	832	0.00%
2018/07/10	0	0.00	3	39.57	41.70	-3	598	-0.50%