昇陽半導體 (8028)-富邦-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
56.1
漲跌
▲2.1
漲幅
+3.89%
成交量
9,269張
產業
上市半導體類股
437人加入追蹤

立即追蹤
本地時間:14:30

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

昇陽半導體 (8028)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/04/29	8	55.71	16	55.66	56.10	-8	1,904	-0.42%
2024/04/26	0	0.00	7	53.74	54.00	-7	1,781	-0.39%
2024/04/22	1	50.80	3	52.15	51.20	-2	1,731	-0.12%
2024/04/19	1	52.80	1	53.50	52.00	0	1,708	0.00%
2024/04/18	11	53.66	3	53.70	53.60	8	1,668	0.48%
2024/04/17	0	0.00	2	53.25	54.70	-2	1,607	-0.12%
2024/04/16	2.3	51.41	2	50.60	50.60	0.3	1,543	0.02%
2024/04/15	6.2	52.50	0.1	52.90	52.40	6.1	1,507	0.40%
2024/04/12	12	53.30	1	52.90	53.20	11	1,494	0.74%
2024/04/11	2	53.00	1	52.90	52.90	1	1,468	0.07%
2024/04/10	0	0.00	1	53.60	53.20	-1	1,453	-0.07%
2024/04/09	2	52.40	0	0.00	52.50	2	1,404	0.14%
2024/04/08	9	52.32	0	0.00	52.50	9	1,390	0.65%
2024/04/03	0	52.70	1	52.60	53.10	-1	1,373	-0.07%
2024/04/02	4.1	53.52	3	53.37	53.20	1.1	1,343	0.08%
2024/03/28	0.1	51.70	1	52.00	51.50	-0.9	1,258	-0.07%
2024/03/27	3	51.87	0	0.00	51.90	3	1,258	0.24%
2024/03/26	1.2	51.86	2	51.95	51.90	-0.8	1,255	-0.06%
2024/03/25	1	53.60	3	53.63	53.00	-2	1,245	-0.16%
2024/03/22	1	52.80	0	0.00	52.50	1	1,215	0.08%
2024/03/21	0	0.00	1	52.90	53.00	-1	1,217	-0.08%
2024/03/20	3	53.10	6.1	53.08	52.70	-3.1	1,226	-0.25%
2024/03/19	0	0.00	1	52.10	52.50	-1	1,208	-0.08%
2024/03/18	2	52.00	0	0.00	52.20	2	1,202	0.17%
2024/03/15	0	0.00	1	51.00	50.90	-1	1,204	-0.08%
2024/03/13	1	51.40	1	51.70	51.30	0	1,215	0.00%
2024/03/08	2	52.45	2	52.50	51.60	0	1,251	0.00%
2024/03/07	3.1	52.16	1	53.80	51.70	2.1	1,225	0.17%
2024/03/06	2.1	52.25	0	0.00	52.40	2.1	1,184	0.17%
2024/03/05	0.2	52.80	0	0.00	52.60	0.2	1,203	0.01%
2024/03/04	1	53.60	1	53.70	53.20	0	1,222	0.00%
2024/03/01	1	53.00	0	0.00	53.10	1	1,213	0.08%
2024/02/29	2.1	52.07	1	52.10	52.10	1.1	1,194	0.09%
2024/02/27	3.5	53.54	1	53.60	53.00	2.5	1,180	0.21%
2024/02/26	3.8	54.80	7.3	54.59	54.80	-3.6	1,124	-0.32%
2024/02/23	1	51.90	1	52.40	51.50	0	997	0.00%
2024/02/22	1	51.80	1	52.20	52.60	0	1,002	0.00%
2024/02/21	1	51.50	0	0.00	51.80	1	985	0.10%
2024/02/20	4.3	52.29	1	51.90	51.80	3.3	983	0.33%
2024/02/19	2	52.70	0	0.00	52.90	2	970	0.21%
2024/02/16	2	52.30	4	52.30	52.20	-2	943	-0.21%
2024/02/15	1	51.20	2.1	50.71	51.20	-1.1	919	-0.12%
2024/02/05	0.2	50.15	1	49.95	49.95	-0.8	909	-0.09%
2024/02/02	0.2	50.70	4	50.63	50.40	-3.8	904	-0.42%
2024/02/01	1	51.30	0	0.00	50.90	1	901	0.11%
2024/01/31	1	51.20	1	51.20	51.20	0	905	0.00%
2024/01/29	1	51.50	0	0.00	51.50	1	904	0.11%
2024/01/26	0.1	51.60	3	51.30	51.10	-2.9	902	-0.32%
2024/01/25	4	52.15	0.1	51.50	51.50	3.9	909	0.43%
2024/01/24	0	0.00	1	51.80	51.80	-1	904	-0.11%
2024/01/23	4	51.60	0	0.00	51.50	4	903	0.44%
2024/01/17	1.5	49.53	2	49.45	49.35	-0.6	863	-0.06%
2024/01/10	1	50.20	0	0.00	50.10	1	893	0.11%
2023/12/29	2	52.00	3	52.10	52.10	-1	896	-0.11%
2023/12/28	0	0.00	1	52.10	52.10	-1	908	-0.11%
2023/12/26	0	0.00	6	53.02	52.80	-6	908	-0.66%
2023/12/25	1	52.30	0	0.00	52.50	1	882	0.11%
2023/12/20	2	51.80	0	0.00	51.80	2	897	0.22%
2023/12/19	0.1	51.30	0	0.00	52.00	0.1	890	0.01%
2023/12/15	3	52.10	0	0.00	52.10	3	917	0.33%
2023/12/13	1	50.80	0	0.00	50.70	1	904	0.11%
2023/12/12	1	50.50	0	0.00	50.60	1	902	0.11%
2023/12/08	1	50.80	0	0.00	50.60	1	908	0.11%
2023/12/07	1.3	50.76	1	50.70	50.70	0.3	893	0.03%
2023/12/06	2.1	51.80	0	0.00	51.70	2.1	877	0.23%
2023/12/05	0.1	51.50	0	0.00	52.40	0.1	870	0.01%
2023/12/01	2	52.55	0.2	52.70	52.60	1.8	876	0.20%
2023/11/30	0.5	53.30	1	52.90	53.30	-0.5	871	-0.06%
2023/11/29	4	53.05	1	52.90	53.00	3	845	0.35%
2023/11/28	0.1	51.90	2	52.05	51.70	-1.9	820	-0.23%
2023/11/27	1.2	52.27	1	52.10	51.80	0.2	789	0.03%
2023/11/24	1.2	52.70	0	0.00	52.40	1.2	791	0.16%
2023/11/21	0	0.00	1.1	52.83	53.10	-1.1	777	-0.14%
2023/11/20	1.2	51.53	2	51.50	51.70	-0.8	758	-0.11%
2023/11/15	1	51.40	1	51.40	51.50	0	756	0.00%
2023/11/13	1	51.00	0.1	51.10	51.10	0.9	761	0.12%
2023/11/10	1.1	50.14	0	0.00	50.10	1.1	763	0.14%
2023/11/08	0.2	50.75	0	0.00	50.60	0.2	791	0.03%
2023/11/02	2	50.40	0	0.00	50.40	2	868	0.23%
2023/11/01	0	0.00	3	49.00	49.05	-3	906	-0.33%
2023/10/31	1	49.95	0	0.00	48.80	1	963	0.10%
2023/10/30	0	0.00	4	50.10	49.95	-4	985	-0.41%
2023/10/25	0	0.00	1	51.20	51.20	-1	1,128	-0.09%
2023/10/20	1	49.30	0.1	49.55	49.70	0.9	1,431	0.06%
2023/10/19	1.1	50.48	0	0.00	50.90	1.1	1,460	0.08%
2023/10/18	2.2	50.78	0	0.00	52.50	2.2	1,472	0.15%
2023/10/17	0	0.00	0	51.30	51.00	0	1,477	0.00%
2023/10/16	0.2	50.95	0	0.00	51.20	0.2	1,510	0.01%
2023/10/13	2.1	52.51	0	0.00	52.30	2.1	1,595	0.13%
2023/10/11	0.1	52.22	0	0.00	52.20	0.1	1,869	0.01%
2023/10/06	0	0.00	1	52.20	52.30	-1	2,002	-0.05%
2023/10/05	0	51.80	0	0.00	51.70	0	2,078	0.00%
2023/10/04	0.2	51.00	0	0.00	51.20	0.2	2,150	0.01%
2023/10/03	5	52.20	0	0.00	52.10	5	2,184	0.23%
2023/09/27	2.1	52.23	0	0.00	52.10	2.1	2,243	0.09%
2023/09/26	0.1	53.10	0	0.00	53.00	0.1	2,281	0.00%
2023/09/25	2	54.00	0	0.00	53.50	2	2,290	0.09%
2023/09/21	1	53.50	0	0.00	52.60	1	2,284	0.04%
2023/09/20	1	55.00	0	0.00	54.20	1	2,263	0.04%
2023/09/19	1	55.50	5	56.20	55.30	-4	2,263	-0.18%
2023/09/15	0.5	56.20	0	0.00	56.40	0.5	2,278	0.02%
2023/09/14	0	0.00	1	56.00	56.50	-1	2,294	-0.04%
2023/09/12	1	54.20	0	0.00	54.20	1	2,362	0.04%
2023/09/11	1	54.10	0	0.00	53.90	1	2,559	0.04%
2023/09/08	1	54.60	0	0.00	54.50	1	2,633	0.04%
2023/09/07	0	0.00	1	55.20	55.20	-1	2,834	-0.04%
2023/09/06	2	54.95	0	0.00	55.20	2	2,851	0.07%
2023/09/05	0.5	56.90	0	0.00	56.90	0.5	2,879	0.02%
2023/08/31	1	56.20	0	0.00	56.30	1	3,111	0.03%
2023/08/28	1	55.10	0	0.00	55.20	1	3,150	0.03%
2023/08/25	0	0.00	1	56.00	55.70	-1	3,156	-0.03%
2023/08/24	1	57.00	1	56.40	56.40	0	3,163	0.00%
2023/08/23	1	55.80	0	0.00	55.70	1	3,176	0.03%
2023/08/22	0	0.00	2	56.15	55.50	-2	3,232	-0.06%
2023/08/18	0.1	55.50	0	0.00	55.40	0.1	3,236	0.00%
2023/08/17	2	56.00	0	0.00	56.20	2	3,233	0.06%
2023/08/16	0	55.30	2	54.40	55.40	-2	3,232	-0.06%
2023/08/15	1	54.80	1	55.40	55.10	0	3,228	0.00%
2023/08/14	0	0.00	2.2	54.96	54.30	-2.2	3,226	-0.07%
2023/08/11	11.6	56.17	0	56.30	56.30	11.5	3,214	0.36%
2023/08/10	1.2	55.75	1	56.30	56.10	0.2	3,214	0.01%
2023/08/08	0.1	57.50	1	57.40	57.40	-0.9	3,159	-0.03%
2023/08/04	2.2	58.60	0	0.00	58.30	2.2	3,099	0.07%
2023/08/02	2.1	59.95	1	59.90	59.80	1.1	3,046	0.04%
2023/08/01	2	60.70	1	61.80	60.70	1	3,018	0.03%
2023/07/31	2	61.75	0	0.00	61.00	2	2,987	0.07%
2023/07/28	4	62.68	3	62.90	62.50	1	2,941	0.03%
2023/07/27	10	63.62	70	63.82	63.50	-60	2,880	-2.08%
2023/07/26	12.2	62.58	6	63.00	62.50	6.2	2,717	0.23%
2023/07/25	0	0.00	14	59.84	61.60	-14	2,619	-0.53%
2023/07/24	8.5	59.65	0	0.00	59.60	8.5	2,601	0.32%
2023/07/21	2.1	61.05	0	0.00	61.70	2.1	2,578	0.08%
2023/07/18	9.1	61.41	7	61.60	61.10	2.1	2,588	0.08%
2023/07/17	3	63.20	3	63.77	63.70	0	2,528	0.00%
2023/07/14	4	63.48	6.3	63.96	64.60	-2.3	2,461	-0.09%
2023/07/13	60	62.76	8	62.88	61.50	52	2,316	2.24%
2023/07/12	17	62.44	1	62.60	62.30	16	2,218	0.72%
2023/07/11	2	62.35	7	62.61	62.30	-5	2,204	-0.23%
2023/07/10	4	61.80	7	61.47	60.70	-3	2,166	-0.14%
2023/07/07	1	60.20	3	60.20	61.00	-2	2,183	-0.09%
2023/07/06	1	60.90	0	0.00	60.50	1	2,212	0.05%
2023/07/05	2.9	60.88	0	0.00	60.60	2.9	2,375	0.12%
2023/07/04	5	62.26	1	62.10	62.10	4	2,629	0.15%
2023/07/03	0	0.00	1	61.60	61.40	-1	2,750	-0.04%
2023/06/29	0	0.00	2	59.90	59.80	-2	2,972	-0.07%
2023/06/27	2.1	59.84	1	59.70	59.50	1.1	3,000	0.03%
2023/06/26	5.2	60.67	3	60.30	60.30	2.2	3,026	0.07%
2023/06/21	1	61.40	0	0.00	61.60	1	3,012	0.03%
2023/06/20	0.2	61.70	0	0.00	61.40	0.2	3,038	0.01%
2023/06/19	0.1	62.00	0	0.00	61.80	0.1	3,077	0.00%
2023/06/16	6	63.18	1	63.00	62.70	5	3,065	0.16%
2023/06/15	20	64.36	22	64.17	63.60	-2	3,029	-0.07%
2023/06/14	3.1	62.56	1	63.00	62.60	2.1	2,849	0.07%
2023/06/13	17.1	61.83	23.1	63.28	63.10	-6	2,779	-0.22%
2023/06/12	1	61.90	2	60.70	60.20	-1	2,573	-0.04%
2023/06/09	2	61.60	12	61.84	61.40	-10	2,556	-0.39%
2023/06/08	9	60.36	2	60.20	59.90	7	2,505	0.28%
2023/06/07	8	61.28	9	61.84	61.70	-1	2,473	-0.04%
2023/06/06	20	62.53	14	62.26	61.30	6	2,440	0.24%
2023/06/05	1	61.00	2	60.95	60.70	-1	2,352	-0.04%
2023/06/02	0.2	60.20	3	60.30	60.30	-2.8	2,353	-0.12%
2023/06/01	0	0.00	3	59.60	60.20	-3	2,355	-0.13%
2023/05/31	0.4	59.60	4	59.70	59.70	-3.6	2,353	-0.16%
2023/05/30	1	59.00	1	59.00	58.90	0	2,352	0.00%
2023/05/29	0	0.00	16	59.64	59.90	-16	2,370	-0.68%
2023/05/26	24.2	59.23	4	59.68	58.70	20.2	2,372	0.85%
2023/05/25	1	58.00	4	58.75	58.70	-3	2,320	-0.13%
2023/05/22	1	57.60	1	57.80	57.70	0	2,352	0.00%
2023/05/18	7	57.63	10	57.60	57.60	-3	2,382	-0.13%
2023/05/17	1	57.10	1	57.60	57.50	0	2,400	0.00%
2023/05/16	2	56.85	1	56.70	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	0	0.00	5	56.00	56.50	-5	2,416	-0.21%
2023/05/04	2	57.60	0	0.00	57.50	2	2,539	0.08%
2023/05/02	0.1	58.50	10	58.50	58.50	-9.9	2,611	-0.38%
2023/04/27	0.5	56.80	0	0.00	56.60	0.5	2,637	0.02%
2023/04/26	0	0.00	4	56.10	56.50	-4	2,637	-0.15%
2023/04/25	2	57.70	4	56.70	56.40	-2	2,683	-0.07%
2023/04/24	3	57.67	2.3	57.93	57.90	0.7	2,671	0.03%
2023/04/21	13	58.15	4	59.50	57.90	9	2,680	0.34%
2023/04/20	10.3	59.09	0.1	59.50	58.60	10.2	2,732	0.37%
2023/04/19	2	59.85	1.1	60.32	59.70	0.9	2,712	0.03%
2023/04/18	4	60.73	1	61.40	60.50	3	2,694	0.11%
2023/04/17	1	62.10	1	61.70	61.70	0	2,686	0.00%
2023/04/14	2	61.50	4	61.80	62.20	-2	2,659	-0.08%
2023/04/13	2	62.00	4	61.85	61.40	-2	2,611	-0.08%
2023/04/12	5	61.94	11	62.08	62.40	-6	2,608	-0.23%
2023/04/11	13	62.95	8	62.71	62.70	5	2,567	0.19%
2023/04/10	11	63.86	6	63.99	63.10	5	2,529	0.20%
2023/04/07	15	63.47	7	63.96	64.10	8	2,376	0.34%
2023/04/06	3	62.00	5.1	62.14	62.30	-2.1	2,106	-0.10%
2023/03/31	10	60.96	8	61.10	61.80	2	1,966	0.10%
2023/03/30	5	59.08	19	59.25	60.00	-14	1,858	-0.75%
2023/03/29	0.1	58.00	2	58.50	57.40	-1.9	1,836	-0.11%
2023/03/28	0	0.00	10	58.40	58.30	-10	1,901	-0.53%
2023/03/27	0	0.00	1	59.80	59.60	-1	1,920	-0.05%
2023/03/24	0	0.00	4	59.20	59.10	-4	1,936	-0.21%
2023/03/23	6	59.72	5	59.68	59.50	1	2,065	0.05%
2023/03/22	1	59.60	2.1	59.70	59.20	-1.1	2,227	-0.05%
2023/03/21	0	0.00	2	59.00	58.80	-2	2,304	-0.09%
2023/03/20	6	58.68	1	58.50	58.50	5	2,330	0.21%
2023/03/17	2	57.70	1	58.00	58.00	1	2,435	0.04%
2023/03/16	0	56.90	10	56.80	56.70	-10	2,529	-0.40%
2023/03/15	11	58.12	1	57.80	57.80	10	2,675	0.37%
2023/03/10	0	0.00	1	57.60	56.80	-1	3,538	-0.03%
2023/03/09	0	58.60	5	58.80	58.30	-5	3,614	-0.14%
2023/03/08	13	58.67	3	59.00	59.10	10	3,615	0.28%
2023/03/07	2	58.15	6	58.18	58.20	-4	3,604	-0.11%
2023/03/06	3	57.47	0	0.00	57.70	3	3,609	0.08%
2023/03/03	4	56.85	1	56.80	56.80	3	3,615	0.08%
2023/03/02	0	0.00	8	56.24	56.30	-8	3,633	-0.22%
2023/03/01	0	0.00	1	55.60	55.90	-1	3,659	-0.03%
2023/02/24	1.6	56.67	1	56.70	56.60	0.6	3,676	0.02%
2023/02/23	10.1	57.55	0	0.00	57.50	10.1	3,691	0.27%
2023/02/22	7	57.31	0	0.00	57.30	7	3,782	0.19%
2023/02/21	5.7	58.41	5	58.48	58.60	0.7	3,924	0.02%
2023/02/20	0	0.00	0.5	57.90	58.10	-0.5	4,138	-0.01%
2023/02/17	6	57.20	1	57.30	57.20	5	4,359	0.11%
2023/02/16	2.2	57.33	3	58.17	57.80	-0.8	4,429	-0.02%
2023/02/15	1	57.80	2	58.20	57.10	-1	4,540	-0.02%
2023/02/13	0	0.00	1	58.70	58.50	-1	4,601	-0.02%
2023/02/10	3	58.73	0.1	59.10	58.40	2.9	4,685	0.06%
2023/02/08	3	60.07	2	60.00	60.10	1	4,798	0.02%
2023/02/07	1	59.10	0	0.00	59.80	1	4,804	0.02%
2023/02/03	1	60.20	2	60.25	59.50	-1	4,834	-0.02%
2023/02/02	1.5	60.52	1	60.30	60.40	0.5	4,846	0.01%
2023/02/01	1	60.40	2	59.70	59.60	-1	4,895	-0.02%
2023/01/30	1	58.00	7	58.40	58.80	-6	5,037	-0.12%
2023/01/17	0	0.00	0	57.30	57.00	0	5,154	0.00%
2023/01/13	4	58.15	4	57.73	57.20	0	5,306	0.00%
2023/01/12	0.1	57.59	2	57.95	57.30	-1.9	5,512	-0.03%
2023/01/10	8	58.75	7	58.31	58.00	1	5,901	0.02%
2023/01/09	1	56.90	1	57.10	57.10	0	5,844	0.00%
2023/01/06	3	56.37	1	56.30	56.30	2	5,879	0.03%
2023/01/05	2	57.80	2.1	56.20	56.20	-0.1	5,933	0.00%
2023/01/04	3	57.37	2	57.00	57.00	1	5,966	0.02%
2023/01/03	1	56.30	1	57.10	57.00	0	6,006	0.00%
2022/12/30	3	57.23	5	56.82	56.30	-2	6,038	-0.03%
2022/12/29	3	55.60	2	56.20	56.20	1	6,080	0.02%
2022/12/28	1	57.30	0	0.00	56.20	1	6,134	0.02%
2022/12/27	3	58.23	1	58.40	58.10	2	6,145	0.03%
2022/12/26	1	57.40	1	57.10	57.10	0	6,150	0.00%
2022/12/23	3	57.90	1	57.50	57.50	2	6,178	0.03%
2022/12/22	3	59.43	3	60.47	59.20	0	6,195	0.00%
2022/12/21	5	59.44	4	59.33	58.90	1	6,212	0.02%
2022/12/20	2	59.00	1	60.80	58.60	1	6,247	0.02%
2022/12/19	0	0.00	1	61.10	60.50	-1	6,242	-0.02%
2022/12/16	0	0.00	4	60.80	60.80	-4	6,246	-0.06%
2022/12/15	10	62.07	4	61.85	61.80	6	6,224	0.10%
2022/12/14	6	62.42	12	62.73	62.90	-6	6,129	-0.10%
2022/12/13	4	61.35	8.1	61.39	61.10	-4.1	5,947	-0.07%
2022/12/12	3	59.77	1	59.90	60.00	2	5,833	0.03%
2022/12/09	3	60.60	6	60.47	60.20	-3	5,812	-0.05%
2022/12/08	2	58.50	3	59.00	59.30	-1	5,715	-0.02%
2022/12/07	6	60.35	4	59.45	58.20	2	5,637	0.04%
2022/12/06	27	63.04	28	61.94	61.30	-1	5,547	-0.02%
2022/12/05	34	62.50	26	62.78	63.90	8	5,209	0.15%
2022/12/02	3	57.63	2.2	57.80	58.10	0.8	4,856	0.02%
2022/12/01	3.2	56.83	4	57.03	56.50	-0.8	4,871	-0.02%
2022/11/30	3	55.63	1	55.80	55.80	2	4,902	0.04%
2022/11/29	4	53.85	4	54.40	55.20	0	4,936	0.00%
2022/11/28	1	53.80	1	54.30	54.00	0	4,952	0.00%
2022/11/25	6	54.93	5	54.10	54.10	1	4,984	0.02%
2022/11/24	2	54.50	2	54.75	54.90	0	5,065	0.00%
2022/11/23	9	54.94	10	54.73	54.40	-1	5,081	-0.02%
2022/11/22	6	54.77	3	54.77	54.50	3	5,155	0.06%
2022/11/21	6	55.95	6	55.55	55.50	0	5,267	0.00%
2022/11/18	5	57.80	7	56.91	56.70	-2	5,452	-0.04%
2022/11/17	10	58.69	10	58.59	58.50	0	5,424	0.00%
2022/11/16	14	57.94	10	58.06	58.20	4	5,389	0.07%
2022/11/15	30	56.98	31	57.22	57.10	-1	5,330	-0.02%
2022/11/14	4	54.45	11.1	55.40	55.60	-7.1	5,891	-0.12%
2022/11/11	5	53.84	12.1	54.17	54.50	-7.1	6,061	-0.12%
2022/11/10	5	52.28	4	52.38	52.40	1	6,202	0.02%
2022/11/09	17	53.29	14	53.11	53.10	3	6,539	0.05%
2022/11/08	25	53.08	18	52.53	52.30	7	6,793	0.10%
2022/11/07	17	52.75	16	52.74	52.60	1	6,850	0.01%
2022/11/04	5	51.22	5.4	51.59	52.60	-0.4	6,993	-0.01%
2022/11/03	1	51.20	2	51.30	51.60	-1	7,095	-0.01%
2022/11/02	4	51.10	3	51.27	51.30	1	7,254	0.01%
2022/11/01	1	50.60	3	50.33	50.70	-2	7,761	-0.03%
2022/10/31	7	50.05	7	49.89	49.80	0	8,098	0.00%
2022/10/28	16	50.43	13	49.75	49.50	3	8,474	0.04%
2022/10/27	10	52.47	8	52.80	52.50	2	8,667	0.02%
2022/10/26	4	50.85	4	51.45	51.40	0	8,628	0.00%
2022/10/25	14	51.44	18	51.41	51.10	-4	8,636	-0.05%
2022/10/24	2	51.25	12	50.80	50.80	-10	8,559	-0.12%
2022/10/21	6	50.40	6	50.52	50.10	0	8,563	0.00%
2022/10/20	17	51.52	17	50.97	50.80	0	8,566	0.00%
2022/10/19	27	51.14	34	51.34	51.60	-7	8,356	-0.08%
2022/10/18	38	49.75	16	49.62	49.90	22	8,178	0.27%
2022/10/17	2	47.33	9	47.68	48.40	-7	8,043	-0.09%
2022/10/14	2.1	48.82	4	49.21	48.95	-1.9	8,153	-0.02%
2022/10/13	6	49.37	3	46.60	46.60	3	8,311	0.04%
2022/10/12	2	49.35	2	50.35	50.10	0	8,592	0.00%
2022/10/11	0	0.00	6	50.70	50.10	-6	8,908	-0.07%
2022/10/07	1	54.10	0	0.00	53.40	1	9,404	0.01%
2022/10/06	5	54.88	6	55.25	55.30	-1	9,586	-0.01%
2022/10/05	8	56.15	6	54.43	54.20	2	9,688	0.02%
2022/10/04	5	54.62	3	54.70	55.20	2	9,708	0.02%
2022/10/03	4	53.55	1.1	53.36	53.00	2.9	9,821	0.03%
2022/09/30	0	54.00	2	52.40	54.40	-2	9,874	-0.02%
2022/09/29	1	54.40	1	53.60	53.60	0	9,945	0.00%
2022/09/28	3	56.28	2	52.70	52.70	1	10,045	0.01%
2022/09/26	2	58.63	4	56.23	56.20	-2	10,088	-0.02%
2022/09/23	5	60.58	9	60.26	60.30	-4	10,192	-0.04%
2022/09/22	5	62.00	1	61.80	62.20	4	10,330	0.04%
2022/09/21	3	63.06	6	63.57	62.20	-3	10,641	-0.03%
2022/09/20	1	64.80	5	64.22	64.30	-4	11,062	-0.04%
2022/09/19	2	63.90	2	63.30	63.30	0	11,353	0.00%
2022/09/15	7	66.20	1	65.80	65.00	6	11,493	0.05%
2022/09/14	1	66.10	3	65.67	65.80	-2	11,567	-0.02%
2022/09/13	11	67.38	8	66.96	66.80	3	11,650	0.03%
2022/09/12	6.1	66.10	12.5	66.08	66.30	-6.4	11,760	-0.05%
2022/09/08	3	64.40	4	64.33	64.30	-1	11,899	-0.01%
2022/09/07	3.7	63.74	2	63.20	63.20	1.7	12,438	0.01%
2022/09/06	19	67.48	7	67.40	65.70	12	12,510	0.10%
2022/09/05	27.5	67.73	20	66.80	66.80	7.5	12,612	0.06%
2022/09/02	14	68.49	20.1	69.08	68.50	-6.1	12,673	-0.05%
2022/09/01	4.1	69.27	11.1	68.85	68.30	-7	12,811	-0.05%
2022/08/31	7	69.43	7	69.80	70.20	0	13,111	0.00%
2022/08/30	19	70.39	18	70.26	70.00	1	13,538	0.01%
2022/08/29	24.5	69.79	18.4	69.89	69.60	6.1	13,890	0.04%
2022/08/26	33.4	73.08	31.2	72.92	72.20	2.2	13,913	0.02%
2022/08/25	12	72.40	19	72.69	72.20	-7	13,962	-0.05%
2022/08/24	4	70.53	2	70.85	70.90	2	13,922	0.01%
2022/08/23	12	69.97	8.3	70.13	70.60	3.7	14,184	0.03%
2022/08/22	10	70.49	7	70.56	70.20	3	14,231	0.02%
2022/08/19	66	73.75	51	74.09	71.30	15	14,504	0.10%
2022/08/18	10	70.94	35.1	71.83	72.50	-25.1	14,848	-0.17%
2022/08/17	57.1	70.09	29	69.69	69.40	28.1	14,996	0.19%
2022/08/16	27	72.51	28.1	72.63	72.50	-1.1	14,797	-0.01%
2022/08/15	13	70.69	22	70.80	69.80	-9	14,531	-0.06%
2022/08/12	7.1	68.94	7	68.64	68.60	0.1	14,503	0.00%
2022/08/11	18	67.71	45.1	68.28	68.60	-27.1	14,578	-0.19%
2022/08/10	38.1	66.18	18	66.33	65.80	20.1	14,445	0.14%
2022/08/09	9	69.11	50	69.33	68.30	-41	14,327	-0.29%
2022/08/08	56	68.14	53.2	69.15	69.40	2.8	14,183	0.02%
2022/08/05	42.1	67.59	15	67.88	68.00	27.1	13,670	0.20%
2022/08/04	29	66.27	41.1	66.60	66.70	-12.1	13,321	-0.09%
2022/08/03	37.1	64.23	27	63.40	63.40	10.1	12,921	0.08%
2022/08/02	5	64.40	8	64.68	65.20	-3	12,660	-0.02%
2022/08/01	20	64.89	4	64.93	65.20	16	12,582	0.13%
2022/07/29	3	63.60	3	63.77	63.70	0	12,519	0.00%
2022/07/28	3.8	64.70	5	64.26	63.40	-1.2	12,481	-0.01%
2022/07/27	14	63.86	3	64.23	64.70	11	12,393	0.09%
2022/07/26	10.1	63.82	16	63.89	63.60	-6	12,340	-0.05%
2022/07/25	23.1	65.05	29	65.16	65.00	-6	12,336	-0.05%
2022/07/22	3	65.33	1	64.80	64.80	2	12,319	0.02%
2022/07/21	5	64.62	12	64.60	64.50	-7	12,297	-0.06%
2022/07/20	33	68.76	34.2	69.04	67.70	-1.2	12,165	-0.01%
2022/07/19	60.2	71.89	38	70.98	68.20	22.2	12,041	0.18%
2022/07/18	46	73.89	67.1	73.89	73.10	-21	11,810	-0.18%
2022/07/15	76.1	71.87	72	71.43	73.10	4.1	11,576	0.04%
2022/07/14	15	65.35	26	65.30	66.50	-11	11,220	-0.10%
2022/07/13	13	62.84	13	62.74	63.20	0	11,038	0.00%
2022/07/12	12	58.15	34	58.86	59.40	-22	10,898	-0.20%
2022/07/11	31	58.70	20	58.72	59.40	11	10,872	0.10%
2022/07/08	8	56.45	9	56.43	56.30	-1	10,833	-0.01%
2022/07/07	10	54.94	8.1	55.32	55.60	1.9	10,796	0.02%
2022/07/06	4	56.10	10	55.05	53.90	-6	10,715	-0.06%
2022/07/05	13	57.67	9	57.29	58.40	4	10,618	0.04%
2022/07/04	8	57.98	9	57.19	56.80	-1	10,582	-0.01%
2022/07/01	26	63.68	5	62.20	59.40	21	10,631	0.20%
2022/06/30	19	64.44	11	64.04	63.30	8	10,584	0.08%
2022/06/29	25.1	68.49	10	68.83	66.50	15.1	10,453	0.14%
2022/06/28	29.8	70.73	69.1	70.20	71.40	-39.2	10,183	-0.39%
2022/06/27	70.1	68.16	43.2	68.19	69.90	26.9	9,902	0.27%
2022/06/24	8.1	64.06	16	64.53	63.60	-8	9,732	-0.08%
2022/06/23	13	63.25	15	63.36	63.10	-2	9,877	-0.02%
2022/06/22	12.2	62.73	9.1	63.93	62.00	3.1	10,135	0.03%
2022/06/21	10	62.85	16	63.11	64.40	-6	10,441	-0.06%
2022/06/20	18	63.36	17	62.95	61.60	1	10,524	0.01%
2022/06/17	11.1	64.58	19.5	65.24	65.80	-8.4	10,362	-0.08%
2022/06/16	115.9	67.71	97.5	68.14	64.30	18.4	10,177	0.18%	大買/
2022/06/15	11.2	67.54	11	67.76	67.00	0.2	9,586	0.00%
2022/06/14	14	64.77	21	65.93	67.60	-7	9,460	-0.07%
2022/06/13	86	65.33	24	65.10	65.10	62	9,228	0.67%
2022/06/10	38.4	66.99	12	67.61	67.10	26.4	9,109	0.29%
2022/06/09	32.1	67.03	94	67.40	68.40	-61.9	8,926	-0.69%
2022/06/08	174.3	66.15	183.5	66.74	66.00	-9.2	8,562	-0.11%	大買/大賣/
2022/06/07	52.3	65.46	93	65.27	65.50	-40.7	8,035	-0.51%
2022/06/06	13.3	61.63	22	61.66	61.20	-8.7	7,640	-0.11%
2022/06/02	19	63.68	11	63.60	63.70	8	7,519	0.11%
2022/06/01	8	62.65	12	62.40	63.10	-4	7,329	-0.05%
2022/05/31	31.3	62.55	22	61.87	61.60	9.3	7,145	0.13%
2022/05/30	17	64.41	16.7	64.02	63.70	0.3	6,817	0.00%
2022/05/27	69.6	64.87	34.7	64.93	64.60	34.9	6,655	0.52%
2022/05/26	64.5	67.39	64	66.65	65.30	0.5	6,233	0.01%
2022/05/25	25	63.43	34.6	64.36	66.20	-9.6	5,104	-0.19%
2022/05/24	8	60.80	16	61.01	60.20	-8	4,716	-0.17%
2022/05/23	25	61.31	16	61.49	60.70	9	4,638	0.19%
2022/05/20	24	60.35	24.4	60.56	60.50	-0.4	4,546	-0.01%
2022/05/19	15	57.17	32	59.62	60.10	-17	4,270	-0.40%
2022/05/18	6	56.40	7	57.27	57.70	-1	4,055	-0.02%
2022/05/17	3	55.20	5	55.48	56.10	-2	4,013	-0.05%
2022/05/16	2	54.25	1	53.70	53.70	1	4,025	0.02%
2022/05/13	2	52.10	8	52.55	53.30	-6	3,986	-0.15%
2022/05/12	0	0.00	2	52.10	51.50	-2	3,966	-0.05%
2022/05/11	1	52.20	4	52.33	52.50	-3	3,955	-0.08%
2022/05/10	2	52.10	2	52.85	53.00	0	3,966	0.00%
2022/05/09	10	52.30	0	0.00	52.00	10	3,984	0.25%
2022/05/06	1	53.80	4	53.60	54.20	-3	3,959	-0.08%
2022/05/05	2	55.90	2	56.10	55.50	0	3,934	0.00%
2022/05/04	1	55.30	0	0.00	54.90	1	3,901	0.03%
2022/05/03	0	0.00	1	56.40	55.40	-1	3,900	-0.03%
2022/04/29	0	0.00	1	56.40	55.50	-1	3,892	-0.03%
2022/04/28	2	53.40	10	54.16	54.30	-8	3,846	-0.21%
2022/04/27	6	51.87	7	52.29	52.60	-1	3,823	-0.03%
2022/04/26	3	54.30	1	53.70	53.70	2	3,783	0.05%
2022/04/25	5	55.48	1	53.70	53.70	4	3,763	0.11%
2022/04/22	20	59.83	7	59.96	58.60	13	3,698	0.35%
2022/04/21	4	59.88	18	60.15	60.30	-14	3,602	-0.39%
2022/04/20	16	59.19	21	59.46	59.20	-5	3,473	-0.14%
2022/04/19	1	56.00	8	55.96	56.40	-7	3,318	-0.21%
2022/04/18	9	55.48	5	55.20	54.80	4	3,298	0.12%
2022/04/15	1	56.10	4	55.33	55.50	-3	3,293	-0.09%
2022/04/14	1	57.00	9	57.29	57.80	-8	3,281	-0.24%
2022/04/13	1	55.40	2	56.20	56.10	-1	3,256	-0.03%
2022/04/12	12	55.15	1	56.10	55.00	11	3,275	0.34%
2022/04/11	3	55.60	2	55.85	56.10	1	3,313	0.03%
2022/04/08	4	57.23	2	57.40	57.50	2	3,435	0.06%
2022/04/07	20	57.93	8	58.16	55.90	12	3,987	0.30%
2022/04/06	2	60.50	12.3	60.47	60.80	-10.3	4,099	-0.25%
2022/04/01	2	58.60	12	59.03	59.00	-10	4,078	-0.25%
2022/03/31	1	58.70	2	59.10	58.90	-1	4,056	-0.02%
2022/03/30	16	60.26	5.1	60.24	59.80	10.9	3,981	0.27%
2022/03/29	8	59.35	4	59.18	59.30	4	3,792	0.11%
2022/03/28	5	60.06	6	60.30	60.70	-1	3,654	-0.03%
2022/03/25	22	61.08	29	60.77	59.50	-7	3,423	-0.20%
2022/03/24	25	59.06	20.2	59.47	59.90	4.8	3,069	0.16%
2022/03/23	3	56.03	22.2	57.22	57.60	-19.2	2,659	-0.72%
2022/03/22	0	0.00	1	52.40	52.40	-1	2,457	-0.04%
2022/03/21	0	0.00	0.2	51.80	51.90	-0.2	2,441	-0.01%
2022/03/18	1	51.70	0	0.00	51.70	1	2,443	0.04%
2022/03/17	0	0.00	6	51.70	51.80	-6	2,442	-0.25%
2022/03/10	3	50.20	2	50.20	50.00	1	2,390	0.04%
2022/03/09	1	48.85	1	48.55	48.65	0	2,385	0.00%
2022/03/08	0	0.00	1	48.03	48.10	-1	2,389	-0.04%
2022/03/07	2	48.85	0	0.00	49.05	2	2,382	0.09%
2022/03/04	1	51.10	0	0.00	50.70	1	2,372	0.04%
2022/03/02	0	0.00	2	51.20	51.20	-2	2,384	-0.08%
2022/03/01	0	0.00	6	51.95	51.50	-6	2,372	-0.25%
2022/02/24	0	49.65	5	49.55	49.60	-5	2,376	-0.21%
2022/02/23	1	50.90	1	51.20	51.20	0	2,375	0.00%
2022/02/22	0	50.50	0	0.00	50.40	0	2,381	0.00%
2022/02/21	6	51.37	1	51.50	51.50	5	2,377	0.21%
2022/02/17	3	53.80	3	53.17	52.20	0	2,387	0.00%
2022/02/16	7	53.81	16	52.51	53.30	-9	2,361	-0.38%
2022/02/15	1	50.70	1	51.00	50.20	0	2,307	0.00%
2022/02/14	7	50.43	0	0.00	50.30	7	2,305	0.30%
2022/02/11	1	52.01	1	52.20	52.00	0	2,306	0.00%
2022/02/10	3	53.10	2	53.40	52.80	1	2,309	0.04%
2022/02/09	3	52.90	10	52.88	53.20	-7	2,290	-0.31%
2022/02/08	0	50.50	0	0.00	50.50	0	2,252	0.00%
2022/02/07	0	0.00	0.2	49.50	50.10	-0.2	2,269	-0.01%
2022/01/25	0	0.00	1	49.10	48.85	-1	2,276	-0.04%
2022/01/24	2	49.50	2	49.95	49.90	0	2,283	0.00%
2022/01/21	1	51.70	0	0.00	50.60	1	2,272	0.04%
2022/01/20	1	51.20	1	51.80	51.80	0	2,271	0.00%
2022/01/19	2	51.10	2	51.30	51.30	0	2,265	0.00%
2022/01/18	2	51.55	1	51.10	51.30	1	2,263	0.04%
2022/01/17	7	52.33	2	51.85	51.70	5	2,262	0.22%
2022/01/14	1	50.40	1	50.50	50.50	0	2,248	0.00%
2022/01/13	2	51.20	2	51.40	51.40	0	2,234	0.00%
2022/01/12	2	51.65	2	51.35	51.50	0	2,225	0.00%
2022/01/11	3	52.20	3	51.83	51.80	0	2,192	0.00%
2022/01/10	4	52.90	5	53.44	53.10	-1	2,165	-0.05%
2022/01/07	5.9	53.33	3	53.20	52.10	2.9	2,149	0.14%
2022/01/06	7	55.71	6	55.92	54.50	1	2,090	0.05%
2022/01/05	6.1	55.25	13	54.80	54.60	-6.9	2,008	-0.34%
2022/01/04	18	56.52	11	57.41	55.60	7	1,945	0.36%
2022/01/03	19	58.25	17	57.26	57.40	2	1,873	0.11%
2021/12/30	69.2	59.71	125.3	59.57	58.30	-56.1	1,699	-3.30%	大賣/
2021/12/29	62	57.47	12.2	56.21	57.80	49.8	1,093	4.55%
2021/12/28	5	52.78	6	53.00	52.60	-1	826	-0.12%
2021/12/27	2	50.75	1	51.00	50.90	1	727	0.14%
2021/12/14	2	48.75	1	48.75	48.75	1	775	0.13%
2021/12/02	1	49.50	0	0.00	49.45	1	941	0.11%
2021/11/30	0	0.00	1	50.50	49.85	-1	1,337	-0.07%
2021/11/26	1	49.30	1	49.40	49.30	0	1,415	0.00%
2021/11/25	1	52.10	4	51.45	50.90	-3	1,429	-0.21%
2021/11/23	2.4	50.93	8	51.39	50.50	-5.6	1,488	-0.38%
2021/11/22	3	53.07	0	0.00	52.70	3	1,536	0.20%
2021/11/19	4	52.25	3	52.27	52.10	1	1,595	0.06%
2021/11/17	3	52.60	2	52.25	52.70	1	1,597	0.06%
2021/11/15	2	52.30	15	52.27	52.50	-13	1,588	-0.82%
2021/11/12	1	50.90	2	51.80	51.00	-1	1,577	-0.06%
2021/11/11	3	50.60	0	0.00	50.60	3	1,585	0.19%
2021/11/10	0	0.00	2	50.90	51.20	-2	1,594	-0.13%
2021/11/08	1	50.70	0	0.00	50.00	1	1,608	0.06%
2021/11/05	0	0.00	1	50.60	50.60	-1	1,629	-0.06%
2021/11/04	7	50.57	7	50.90	50.50	0	1,642	0.00%
2021/11/02	1	49.60	1	50.50	49.00	0	1,768	0.00%
2021/11/01	1	50.40	0	0.00	50.20	1	1,807	0.06%
2021/10/27	0	0.00	0.1	48.35	48.35	-0.1	1,969	-0.01%
2021/10/26	0	0.00	0.2	48.25	48.15	-0.2	1,984	-0.01%
2021/10/22	1	47.70	1	47.50	47.30	0	2,041	0.00%
2021/10/18	4.1	47.57	0	0.00	47.45	4.1	2,513	0.16%
2021/10/15	0.8	46.70	0	0.00	48.15	0.8	2,530	0.03%
2021/10/14	0	0.00	6	45.75	45.50	-6	2,548	-0.24%
2021/10/12	6	45.65	0	0.00	45.60	6	2,613	0.23%
2021/10/06	2	45.90	0	0.00	45.75	2	2,669	0.07%
2021/10/01	2	49.40	1	48.50	48.00	1	2,723	0.04%
2021/09/30	3	49.60	1	50.20	50.00	2	2,810	0.07%
2021/09/29	4	49.81	0	0.00	49.75	4	2,881	0.14%
2021/09/27	0	0.00	1	51.60	50.80	-1	2,918	-0.03%
2021/09/24	0	0.00	1	52.00	51.20	-1	2,921	-0.03%
2021/09/23	17	51.01	2	50.95	51.20	15	2,926	0.51%
2021/09/22	2	49.43	0	0.00	49.65	2	2,927	0.07%
2021/09/17	2	50.25	4	51.08	51.20	-2	2,914	-0.07%
2021/09/16	3	50.63	4	51.60	50.50	-1	2,913	-0.03%
2021/09/15	2	50.30	3	50.40	50.90	-1	2,911	-0.03%
2021/09/14	4	51.15	3	51.80	51.20	1	2,905	0.03%
2021/09/13	4.2	51.03	0	0.00	51.20	4.2	2,899	0.14%
2021/09/10	1	51.30	3	51.97	51.90	-2	2,892	-0.07%
2021/09/09	1	52.10	12	51.95	51.60	-11	2,884	-0.38%
2021/09/08	17	51.23	1	51.10	50.90	16	2,858	0.56%
2021/09/07	2.8	53.24	1	53.40	54.20	1.8	2,807	0.06%
2021/09/06	15.2	55.13	53	57.67	55.30	-37.8	2,749	-1.37%
2021/09/03	49	57.37	42	57.32	57.50	7	2,570	0.27%
2021/09/01	0	0.00	2	56.20	56.40	-2	2,292	-0.09%
2021/08/30	0	0.00	5	54.50	55.60	-5	2,223	-0.22%
2021/08/26	1	54.50	1	53.80	54.50	0	2,144	0.00%
2021/08/25	0	0.00	2	52.85	54.90	-2	2,079	-0.10%
2021/08/24	0	0.00	1	51.20	49.95	-1	2,006	-0.05%
2021/08/23	6	50.20	0	0.00	50.20	6	2,001	0.30%
2021/08/20	1	48.70	0	0.00	48.40	1	1,993	0.05%
2021/08/19	0	0.00	4	49.90	49.00	-4	1,980	-0.20%
2021/08/16	0	0.00	1	50.80	50.90	-1	1,946	-0.05%
2021/08/13	3	51.43	0	0.00	51.10	3	1,936	0.15%
2021/08/11	0	0.00	1	53.50	52.70	-1	1,911	-0.05%
2021/08/10	6	54.83	3	54.03	54.10	3	1,895	0.16%
2021/08/09	6	55.60	6	55.87	55.30	0	1,899	0.00%
2021/08/06	3	57.00	15	57.71	57.30	-12	1,863	-0.64%
2021/08/05	1	56.70	15	56.45	57.10	-14	1,769	-0.79%
2021/08/04	14	56.56	2	56.40	57.00	12	1,742	0.69%
2021/08/03	6	52.53	7	53.40	53.80	-1	1,617	-0.06%
2021/08/02	0	0.00	2	51.10	50.70	-2	1,588	-0.13%
2021/07/29	5	50.20	0	0.00	50.10	5	1,579	0.32%
2021/07/28	1	50.00	0	0.00	50.10	1	1,547	0.06%
2021/07/27	6	53.52	3	53.43	52.30	3	1,538	0.20%
2021/07/26	1	55.10	2.1	55.27	55.00	-1.1	1,507	-0.07%
2021/07/23	9.1	57.80	20	57.48	56.00	-10.9	1,465	-0.74%
2021/07/22	4	56.85	20	57.27	57.80	-16	1,189	-1.35%
2021/07/21	3	52.43	9	52.07	52.60	-6	1,085	-0.55%
2021/07/20	1	53.50	5	52.92	52.40	-4	1,076	-0.37%
2021/07/19	4	54.45	1	53.40	54.50	3	1,054	0.28%
2021/07/14	0	0.00	1.2	53.21	52.50	-1.2	1,020	-0.12%
2021/07/13	2	53.35	1	52.40	52.30	1	1,014	0.10%
2021/07/12	6	52.67	2	53.25	52.50	4	984	0.41%
2021/07/09	4	52.30	1	52.00	51.90	3	967	0.31%
2021/07/08	8.2	53.15	3	53.70	53.30	5.2	973	0.54%
2021/07/07	14	53.94	11	54.53	53.00	3	944	0.32%
2021/07/06	5	51.86	27	51.29	51.10	-22	852	-2.58%
2021/07/05	30	50.88	3	50.57	50.90	27	794	3.40%
2021/07/02	0	0.00	1	46.90	46.35	-1	765	-0.13%
2021/07/01	0	0.00	1	45.90	45.80	-1	818	-0.12%
2021/06/30	2	47.65	0	0.00	46.85	2	874	0.23%
2021/06/24	0	0.00	2	48.30	47.90	-2	862	-0.23%
2021/06/23	0	0.00	30	45.21	46.80	-30	852	-3.52%
2021/06/18	0	0.00	1	47.05	46.65	-1	867	-0.12%
2021/06/07	1	46.10	0	0.00	45.50	1	1,043	0.10%
2021/06/04	0	0.00	5	46.65	46.40	-5	1,048	-0.48%
2021/05/28	0	0.00	5	46.05	46.05	-5	1,093	-0.46%
2021/05/24	2	44.10	0	0.00	44.35	2	1,161	0.17%
2021/05/18	0	0.00	1	41.65	41.80	-1	1,232	-0.08%
2021/05/17	5	38.85	0	0.00	38.00	5	1,242	0.40%
2021/05/12	6	45.16	0	0.00	43.20	6	1,241	0.48%
2021/05/11	0	0.00	1	47.95	46.75	-1	1,225	-0.08%
2021/05/10	3	50.50	9	50.57	50.70	-6	1,226	-0.49%
2021/05/07	1	47.60	1	48.40	48.80	0	1,228	0.00%
2021/05/06	5	47.40	50	45.95	46.20	-45	1,232	-3.65%
2021/05/05	1	47.65	0	0.00	47.15	1	1,235	0.08%
2021/05/04	2	47.75	0	0.00	47.40	2	1,245	0.16%
2021/05/03	0	0.00	10	50.10	49.50	-10	1,242	-0.80%
2021/04/29	1	51.80	0	0.00	51.50	1	1,248	0.08%
2021/04/27	2	52.00	0	0.00	52.00	2	1,315	0.15%
2021/04/21	10	53.70	0	0.00	53.80	10	1,539	0.65%
2021/04/20	0	0.00	3	53.77	53.80	-3	1,597	-0.19%
2021/04/19	2	52.40	0	0.00	52.30	2	1,602	0.12%
2021/04/09	4	55.88	0	0.00	55.20	4	1,694	0.24%
2021/04/08	6	55.50	0	0.00	55.60	6	1,724	0.35%
2021/04/07	13	56.88	18	57.08	56.40	-5	1,721	-0.29%
2021/04/06	2	56.60	1	55.80	56.60	1	1,708	0.06%
2021/03/31	5	54.00	0	0.00	53.40	5	1,737	0.29%
2021/03/29	5	53.70	0	0.00	53.40	5	1,809	0.28%
2021/03/25	2	53.50	0	0.00	53.20	2	1,975	0.10%
2021/03/24	3	54.10	5	53.90	53.90	-2	2,068	-0.10%
2021/03/23	15	54.90	0	0.00	54.60	15	2,331	0.64%
2021/03/22	0	0.00	1	54.30	54.30	-1	2,744	-0.04%
2021/03/19	1	54.00	2	54.00	54.00	-1	3,118	-0.03%
2021/03/18	0	0.00	2	55.00	55.00	-2	3,268	-0.06%
2021/03/17	1	56.00	0	0.00	55.10	1	3,315	0.03%
2021/03/16	4	56.15	1	55.90	55.90	3	3,350	0.09%
2021/03/15	10	56.15	1	57.10	57.20	9	3,397	0.26%
2021/03/12	2	55.50	0	0.00	56.90	2	3,378	0.06%
2021/03/10	0	0.00	2	54.00	53.80	-2	3,572	-0.06%
2021/03/09	2	53.90	1	53.80	53.70	1	3,780	0.03%
2021/03/08	1	55.30	4	55.50	54.30	-3	3,909	-0.08%
2021/03/05	0	0.00	6	54.20	54.30	-6	3,986	-0.15%
2021/03/03	0	0.00	5	53.50	54.70	-5	4,334	-0.12%
2021/03/02	6	54.47	1	55.00	54.30	5	4,389	0.11%
2021/02/26	9	53.74	1	53.90	53.60	8	4,410	0.18%
2021/02/25	2	54.80	0	0.00	54.90	2	4,456	0.04%
2021/02/24	0	0.00	1	54.00	54.00	-1	4,588	-0.02%
2021/02/22	4	54.80	0	0.00	54.80	4	4,595	0.09%
2021/02/19	1	52.40	1	53.00	53.20	0	4,568	0.00%
2021/02/18	1	52.50	0	0.00	52.30	1	4,565	0.02%
2021/02/17	0	0.00	7	51.54	52.00	-7	4,583	-0.15%
2021/02/05	1	49.05	2	49.25	49.05	-1	4,561	-0.02%
2021/02/03	2	50.34	2	50.10	49.40	0	4,565	0.00%
2021/02/02	3	50.30	2	50.30	50.10	1	4,549	0.02%
2021/02/01	0	0.00	1	49.45	49.75	-1	4,544	-0.02%
2021/01/28	0	0.00	2	50.90	50.90	-2	4,512	-0.04%
2021/01/25	1	51.60	0	0.00	52.80	1	4,482	0.02%
2021/01/22	0	0.00	6	52.65	52.90	-6	4,473	-0.13%
2021/01/20	11	54.80	9	54.49	54.30	2	4,432	0.05%
2021/01/19	29	58.92	0	0.00	57.80	29	4,394	0.66%
2021/01/18	1	57.50	0	0.00	57.90	1	4,370	0.02%
2021/01/15	16	58.64	11	57.92	57.80	5	4,463	0.11%
2021/01/14	3	56.23	1	55.90	56.10	2	4,332	0.05%
2021/01/13	3	55.80	5.4	56.05	56.40	-2.4	4,308	-0.06%
2021/01/12	5	54.86	1	54.80	53.90	4	4,236	0.09%
2021/01/11	2	55.15	0	0.00	55.30	2	4,217	0.05%
2021/01/08	1	54.40	0	0.00	54.10	1	4,203	0.02%
2021/01/07	1	55.80	2	55.60	55.40	-1	4,184	-0.02%
2021/01/06	1	55.60	1	54.50	54.50	0	4,163	0.00%
2021/01/05	2	57.05	0	0.00	56.70	2	4,114	0.05%
2021/01/04	1	57.60	0	0.00	57.70	1	4,096	0.02%
2020/12/31	6	58.65	2	58.70	58.70	4	4,071	0.10%
2020/12/30	10	57.42	0	0.00	57.40	10	4,027	0.25%
2020/12/29	0	0.00	2	58.70	58.20	-2	4,017	-0.05%
2020/12/28	1	57.10	2	57.00	58.50	-1	3,978	-0.02%
2020/12/25	2	56.95	14	57.69	56.90	-12	3,923	-0.31%
2020/12/24	3	58.23	1	58.00	57.80	2	3,891	0.05%
2020/12/23	1	58.00	10	57.60	57.60	-9	3,858	-0.23%
2020/12/22	13	60.36	3	57.63	57.50	10	3,813	0.26%
2020/12/21	4	59.55	3	58.83	59.50	1	3,742	0.03%
2020/12/18	15	62.80	9	63.13	61.20	6	3,673	0.16%
2020/12/17	22	63.70	81	64.94	63.10	-59	3,594	-1.64%
2020/12/16	210	65.63	140	65.38	64.80	70	3,335	2.10%	大買/大賣/
2020/12/15	38	63.48	81	62.14	59.90	-43	2,909	-1.48%
2020/12/14	212	60.80	153	61.06	61.50	59	2,534	2.33%	大買/大賣/
2020/12/11	2	58.50	6	56.98	57.50	-4	2,391	-0.17%
2020/12/10	2	58.05	2	58.90	57.50	0	2,347	0.00%
2020/12/09	5	59.38	0	0.00	59.70	5	2,313	0.22%
2020/12/08	0	0.00	2	58.90	58.80	-2	2,267	-0.09%
2020/12/07	4	59.20	2	57.95	59.30	2	2,280	0.09%
2020/12/04	4	60.30	15	59.52	60.20	-11	2,163	-0.51%
2020/12/03	31	59.79	14	60.35	58.60	17	2,050	0.83%
2020/12/02	7	57.61	8	58.54	57.90	-1	1,842	-0.05%
2020/12/01	7	57.03	5	56.84	56.80	2	1,706	0.12%
2020/11/30	20	56.76	20	58.07	56.00	0	1,620	0.00%
2020/11/27	6	53.62	6	53.83	54.70	0	1,340	0.00%
2020/11/26	15	52.54	15	53.84	53.90	0	1,273	0.00%
2020/11/25	1	51.80	1	52.50	51.90	0	1,213	0.00%
2020/11/24	14	53.24	15	53.15	52.00	-1	1,173	-0.09%
2020/11/23	37	52.76	50	53.37	54.00	-13	1,121	-1.16%
2020/11/20	1	51.50	3	51.23	51.40	-2	973	-0.21%
2020/11/12	0	0.00	1	49.30	48.50	-1	949	-0.11%
2020/11/11	0	0.00	2	48.20	48.70	-2	949	-0.21%
2020/11/04	1	46.80	0	0.00	46.85	1	973	0.10%
2020/11/03	1	47.35	1	47.10	47.00	0	981	0.00%
2020/11/02	1	46.65	0	0.00	46.65	1	995	0.10%
2020/10/27	1	48.15	0	0.00	48.50	1	1,021	0.10%
2020/10/26	1	49.30	2	49.58	49.00	-1	1,025	-0.10%
2020/10/23	7	52.71	3	51.63	50.80	4	1,013	0.39%
2020/10/22	0	0.00	11	48.50	49.20	-11	983	-1.12%
2020/10/21	11	48.33	0	0.00	48.45	11	1,064	1.03%
2020/10/12	0	0.00	1	48.25	47.55	-1	1,136	-0.09%
2020/10/08	0	0.00	1	49.10	48.75	-1	1,151	-0.09%
2020/10/06	5	49.00	0	0.00	49.00	5	1,192	0.42%
2020/09/30	0	0.00	1	47.95	47.75	-1	1,296	-0.08%
2020/09/28	1	45.80	0	0.00	46.15	1	1,364	0.07%
2020/09/25	0	0.00	1	45.30	45.30	-1	1,412	-0.07%
2020/09/24	1	47.05	0	0.00	46.40	1	1,511	0.07%
2020/09/23	1	48.45	0	0.00	48.25	1	1,514	0.07%
2020/09/22	1	49.40	10	48.28	49.35	-9	1,517	-0.59%
2020/09/21	0	0.00	1	49.00	48.60	-1	1,523	-0.07%
2020/09/18	0	0.00	3	48.77	48.75	-3	1,547	-0.19%
2020/09/16	0	0.00	2	49.45	49.10	-2	1,749	-0.11%
2020/09/15	2	48.55	0	0.00	48.50	2	1,758	0.11%
2020/09/14	2	49.55	0	0.00	49.10	2	1,772	0.11%
2020/09/11	1	48.85	0	0.00	48.80	1	1,783	0.06%
2020/09/10	1	49.25	5	49.28	48.05	-4	1,798	-0.22%
2020/09/04	1	47.15	1	47.55	47.55	0	1,897	0.00%
2020/09/01	3	46.70	1	46.70	46.60	2	2,492	0.08%
2020/08/27	1	47.70	0	0.00	46.30	1	2,743	0.04%
2020/08/20	0	0.00	6	44.27	42.95	-6	2,814	-0.21%
2020/08/19	1	46.00	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%
2020/08/14	4	47.51	2	47.58	47.55	2	2,910	0.07%
2020/08/12	2	48.83	0	0.00	48.75	2	2,904	0.07%
2020/08/11	0	0.00	7	49.61	49.30	-7	2,918	-0.24%
2020/08/07	2	49.80	0	0.00	49.80	2	2,972	0.07%
2020/08/05	0	0.00	1	51.20	51.20	-1	3,081	-0.03%
2020/07/31	0	0.00	1	50.60	50.60	-1	3,132	-0.03%
2020/07/29	5	50.50	2	50.60	50.80	3	3,163	0.09%
2020/07/28	25	54.54	22	53.82	51.10	3	3,183	0.09%
2020/07/27	14	52.44	12	53.62	52.90	2	3,151	0.06%
2020/07/23	0	0.00	1	51.10	51.20	-1	3,121	-0.03%
2020/07/21	5	51.60	0	0.00	51.50	5	3,149	0.16%
2020/07/20	0	0.00	2	49.53	50.40	-2	3,150	-0.06%
2020/07/16	2	50.90	0	0.00	51.30	2	3,172	0.06%
2020/07/14	2	52.95	0	0.00	51.50	2	3,210	0.06%
2020/07/13	0	0.00	4	52.90	53.10	-4	3,221	-0.12%
2020/07/10	4	53.20	2	53.60	53.00	2	3,233	0.06%
2020/07/09	3	56.93	1	56.80	56.00	2	3,202	0.06%
2020/07/08	1	55.60	1	55.80	55.80	0	3,177	0.00%
2020/07/07	2	55.80	2	55.70	55.40	0	3,169	0.00%
2020/07/06	2	57.30	7	57.29	56.90	-5	3,166	-0.16%
2020/07/03	6	58.35	1	57.20	57.10	5	3,218	0.16%
2020/07/02	2	55.20	0	0.00	55.10	2	3,162	0.06%
2020/06/29	5	54.10	0	0.00	54.10	5	3,148	0.16%
2020/06/23	7	58.39	9	58.63	59.10	-2	3,086	-0.06%
2020/06/22	6	57.20	0	0.00	57.00	6	2,981	0.20%
2020/06/19	1	57.50	2	57.30	56.70	-1	2,996	-0.03%
2020/06/18	2	57.10	5	57.00	57.50	-3	2,999	-0.10%
2020/06/17	0	0.00	3	56.87	57.00	-3	2,992	-0.10%
2020/06/16	0	0.00	3	55.57	56.10	-3	2,994	-0.10%
2020/06/15	5	55.40	1	54.10	54.10	4	3,021	0.13%
2020/06/12	3	54.50	2	54.20	55.90	1	3,023	0.03%
2020/06/11	1	56.00	1	55.40	55.40	0	3,025	0.00%
2020/06/10	2	58.60	2	59.50	57.90	0	2,997	0.00%
2020/06/09	2	58.55	10	58.47	58.20	-8	2,969	-0.27%
2020/06/08	28	60.09	19	60.58	59.80	9	2,920	0.31%
2020/06/05	3	57.10	7	57.59	57.60	-4	2,521	-0.16%
2020/06/04	0	0.00	2	52.60	52.40	-2	2,367	-0.08%
2020/06/03	0	0.00	1	52.00	51.70	-1	2,354	-0.04%
2020/06/02	0	0.00	4	51.83	51.70	-4	2,344	-0.17%
2020/06/01	0	0.00	4	51.23	51.30	-4	2,323	-0.17%
2020/05/28	3	51.33	4	51.20	50.60	-1	2,327	-0.04%
2020/05/27	0	0.00	2	51.00	50.50	-2	2,330	-0.09%
2020/05/26	15	51.86	2	52.75	51.10	13	2,334	0.56%
2020/05/22	1	48.00	0	0.00	48.00	1	2,242	0.04%
2020/05/21	1	49.00	0	0.00	49.40	1	2,245	0.04%
2020/05/20	0	0.00	3	48.25	48.15	-3	2,271	-0.13%
2020/05/18	5	46.65	0	0.00	46.10	5	2,290	0.22%
2020/05/14	0	0.00	1	49.20	48.85	-1	2,265	-0.04%
2020/05/13	5	50.56	0	0.00	50.50	5	2,269	0.22%
2020/05/12	1	53.70	1	53.30	51.70	0	2,243	0.00%
2020/05/07	0	0.00	1	50.00	51.10	-1	2,139	-0.05%
2020/05/06	1	50.50	1	50.50	50.30	0	2,131	0.00%
2020/05/05	1	51.30	2	51.65	51.30	-1	2,123	-0.05%
2020/05/04	0	0.00	2	51.70	51.30	-2	2,119	-0.09%
2020/04/30	10	52.59	5	52.46	52.80	5	2,116	0.24%
2020/04/29	3	51.20	2	51.05	51.20	1	2,077	0.05%
2020/04/28	2	50.75	2	50.95	50.70	0	2,068	0.00%
2020/04/27	2	50.35	1	50.20	50.20	1	2,069	0.05%
2020/04/24	1	50.00	1	49.50	49.75	0	2,048	0.00%
2020/04/21	2	51.40	0	0.00	49.45	2	2,040	0.10%
2020/04/20	2	51.55	6	51.48	51.50	-4	2,036	-0.20%
2020/04/17	6	51.03	17	50.93	51.40	-11	2,036	-0.54%
2020/04/16	1	52.10	0	0.00	51.10	1	2,022	0.05%
2020/04/15	0	0.00	1	51.10	51.20	-1	2,007	-0.05%
2020/04/14	0	0.00	1	50.10	50.10	-1	1,994	-0.05%
2020/04/13	5	50.19	2	50.25	49.55	3	2,025	0.15%
2020/04/10	5	50.10	0	0.00	49.80	5	2,041	0.24%
2020/04/09	6	50.95	5	50.96	49.90	1	2,099	0.05%
2020/04/08	6	50.68	11	50.97	51.20	-5	2,097	-0.24%
2020/04/07	1	47.85	1	47.75	49.40	0	2,058	0.00%
2020/04/06	3	44.10	0	0.00	44.95	3	2,126	0.14%
2020/03/27	1	44.65	1	44.50	43.50	0	2,442	0.00%
2020/03/26	1	43.70	3	44.12	44.25	-2	2,420	-0.08%
2020/03/25	1	45.30	4	44.26	44.00	-3	2,408	-0.12%
2020/03/24	2	40.98	1	41.85	42.10	1	2,384	0.04%
2020/03/23	4	39.43	5	38.18	39.00	-1	2,389	-0.04%
2020/03/20	3	38.97	11	39.50	39.50	-8	2,391	-0.33%
2020/03/19	11	35.96	1	38.10	35.95	10	2,375	0.42%
2020/03/18	1	42.50	0	0.00	39.90	1	2,368	0.04%
2020/03/17	3	43.50	4	42.68	41.25	-1	2,404	-0.04%
2020/03/16	2	48.20	8	48.21	44.90	-6	2,377	-0.25%
2020/03/13	5	47.50	81	47.90	47.50	-76	2,356	-3.23%
2020/03/12	4	53.45	20	57.10	52.70	-16	2,323	-0.69%
2020/03/11	21	60.89	0	0.00	58.50	21	2,393	0.88%
2020/03/09	1	60.50	1	58.90	58.70	0	2,398	0.00%
2020/03/04	1	61.00	0	0.00	61.10	1	2,433	0.04%
2020/03/03	1	62.80	1	62.30	62.20	0	2,458	0.00%
2020/03/02	1	59.20	1	62.60	61.60	0	2,465	0.00%
2020/02/27	6	63.67	2.1	65.06	61.70	3.9	2,476	0.16%
2020/02/26	5	64.78	4	64.55	64.50	1	2,466	0.04%
2020/02/25	4	64.10	4	64.78	64.30	0	2,482	0.00%
2020/02/21	1.1	67.40	1	67.10	67.40	0.1	2,580	0.00%
2020/02/20	1	67.80	1	67.40	66.40	0	2,559	0.00%
2020/02/19	0	0.00	1	65.90	66.00	-1	2,568	-0.04%
2020/02/17	0	0.00	2	66.70	66.00	-2	2,628	-0.08%
2020/02/14	1	66.70	2	66.15	66.90	-1	2,640	-0.04%
2020/02/13	1	64.50	1	64.90	64.50	0	2,641	0.00%
2020/02/12	1	66.40	0	0.00	65.50	1	2,711	0.04%
2020/02/11	1	64.50	2	64.55	65.10	-1	2,734	-0.04%
2020/02/10	2	63.15	1	63.30	63.30	1	2,776	0.04%
2020/02/06	1	63.20	1	63.60	63.30	0	2,939	0.00%
2020/02/05	2	62.75	5	62.10	62.20	-3	3,059	-0.10%
2020/02/04	1	61.60	2	61.95	62.00	-1	3,173	-0.03%
2020/02/03	0	0.00	1	56.80	58.20	-1	3,385	-0.03%
2020/01/31	5	62.72	1	63.90	61.80	4	3,436	0.12%
2020/01/30	2	63.60	4	64.35	63.10	-2	3,740	-0.05%
2020/01/20	0	0.00	8	70.04	70.10	-8	3,859	-0.21%
2020/01/17	0	0.00	5	69.54	69.30	-5	4,151	-0.12%
2020/01/16	3	69.20	3	69.20	69.30	0	4,431	0.00%
2020/01/15	2	69.65	4	70.10	69.60	-2	4,518	-0.04%
2020/01/10	4	69.40	2	70.05	69.50	2	4,937	0.04%
2020/01/09	5	68.56	0	0.00	68.40	5	5,046	0.10%
2020/01/07	3	69.60	2	69.00	69.10	1	5,315	0.02%
2020/01/06	2	70.65	20	70.70	70.30	-18	5,349	-0.34%
2020/01/03	9	73.70	13	73.68	72.50	-4	5,348	-0.07%
2020/01/02	2	74.70	5	74.60	74.90	-3	5,346	-0.06%
2019/12/31	4	74.58	0	0.00	74.00	4	5,355	0.07%
2019/12/30	14	76.80	5	77.04	76.10	9	5,396	0.17%
2019/12/27	61	75.49	64	75.74	77.00	-3	5,335	-0.06%
2019/12/26	0	0.00	3	72.70	72.30	-3	5,086	-0.06%
2019/12/25	8	73.10	11	72.99	72.80	-3	5,141	-0.06%
2019/12/23	2	71.00	0	0.00	71.00	2	5,276	0.04%
2019/12/20	5	71.90	0	0.00	71.60	5	5,496	0.09%
2019/12/19	2	71.80	2	72.00	71.80	0	5,933	0.00%
2019/12/18	1	73.40	15	72.69	72.70	-14	5,964	-0.23%
2019/12/17	1	72.50	4	72.60	72.20	-3	6,031	-0.05%
2019/12/16	3	72.47	2	72.25	72.50	1	6,227	0.02%
2019/12/13	2	72.10	4	73.00	71.10	-2	6,258	-0.03%
2019/12/12	6	73.43	7	73.20	72.80	-1	6,298	-0.02%
2019/12/11	1	71.90	1	71.80	71.80	0	6,274	0.00%
2019/12/10	2	71.50	1	71.40	71.60	1	6,317	0.02%
2019/12/09	3	71.70	3	72.23	71.80	0	6,460	0.00%
2019/12/06	7	72.91	10	72.69	72.40	-3	6,469	-0.05%
2019/12/05	9	70.04	4	69.83	70.60	5	6,397	0.08%
2019/12/04	0	0.00	4	68.60	68.10	-4	6,418	-0.06%
2019/12/03	1	67.90	10	67.00	67.70	-9	6,514	-0.14%
2019/12/02	1	68.10	0	0.00	67.30	1	6,584	0.02%
2019/11/28	4	69.93	7	69.76	69.60	-3	6,712	-0.04%
2019/11/27	3	71.13	8	71.34	70.90	-5	6,826	-0.07%
2019/11/26	4	71.03	13	70.95	70.80	-9	7,106	-0.13%
2019/11/22	2	70.25	0	0.00	70.20	2	7,326	0.03%
2019/11/21	7	69.81	6	69.52	71.90	1	7,439	0.01%
2019/11/20	3	72.97	9	72.74	72.50	-6	7,592	-0.08%
2019/11/19	0	0.00	3	74.00	74.00	-3	7,769	-0.04%
2019/11/18	10	74.47	7	74.67	74.00	3	7,918	0.04%
2019/11/15	6	74.12	0	0.00	74.30	6	8,044	0.07%
2019/11/14	0	0.00	2	73.20	72.70	-2	8,190	-0.02%
2019/11/13	4	74.00	3	74.57	74.00	1	8,517	0.01%
2019/11/12	0	0.00	1	74.70	74.80	-1	8,588	-0.01%
2019/11/11	4	73.15	6	74.75	72.60	-2	8,682	-0.02%
2019/11/08	0	0.00	1	77.10	76.50	-1	8,931	-0.01%
2019/11/06	2	77.95	11	77.49	77.10	-9	9,052	-0.10%
2019/11/05	4	81.20	2	80.00	79.10	2	9,255	0.02%
2019/11/04	2	78.95	173	79.68	79.80	-171	9,438	-1.81%	大賣/鉅額交易
2019/11/01	195	78.13	29	78.23	79.70	166	9,432	1.76%	大買/鉅額交易
2019/10/31	42	81.13	39	80.97	76.80	3	9,533	0.03%
2019/10/30	1	80.00	5	80.10	79.90	-4	9,485	-0.04%
2019/10/29	57	80.73	54	80.95	79.60	3	9,609	0.03%
2019/10/28	5	76.98	94	77.86	79.00	-89	9,407	-0.95%
2019/10/25	36	77.59	42	77.90	77.00	-6	9,529	-0.06%
2019/10/24	78	76.09	21	76.47	77.50	57	9,358	0.61%
2019/10/23	14	75.11	11	75.61	73.80	3	9,238	0.03%
2019/10/22	12	75.55	14	74.99	75.50	-2	9,383	-0.02%
2019/10/21	25	74.40	12	74.33	74.60	13	9,771	0.13%
2019/10/18	21	76.67	82	77.11	74.80	-61	10,107	-0.60%
2019/10/17	88	73.95	35	74.06	74.40	53	10,158	0.52%
2019/10/16	30	73.64	20	73.59	72.70	10	10,075	0.10%
2019/10/15	4	70.53	0	0.00	70.00	4	9,877	0.04%
2019/10/14	3	70.13	12	70.47	70.60	-9	9,909	-0.09%
2019/10/09	0	0.00	4	67.15	67.60	-4	9,904	-0.04%
2019/10/08	6	68.73	0	0.00	68.10	6	9,994	0.06%
2019/10/07	1	70.00	5	70.28	69.90	-4	10,015	-0.04%
2019/10/04	22	70.27	16	69.85	69.90	6	10,151	0.06%
2019/10/03	2	71.30	4	71.40	71.00	-2	10,088	-0.02%
2019/10/02	4	71.68	4	71.90	72.30	0	10,095	0.00%
2019/10/01	5	71.06	0	0.00	71.00	5	10,106	0.05%
2019/09/27	3	72.93	12	71.48	71.00	-9	10,063	-0.09%
2019/09/26	7	74.21	1	74.20	73.20	6	10,023	0.06%
2019/09/25	43	75.44	21	74.78	74.00	22	10,053	0.22%
2019/09/24	43	76.47	20	75.80	74.90	23	9,844	0.23%
2019/09/23	2	71.60	2	71.35	72.20	0	9,398	0.00%
2019/09/20	7	71.91	27	72.10	71.30	-20	9,349	-0.21%
2019/09/19	54	72.44	17	72.72	73.30	37	9,247	0.40%
2019/09/18	2	69.10	13	69.21	69.70	-11	9,032	-0.12%
2019/09/17	6	71.42	1	72.20	69.80	5	8,971	0.06%
2019/09/16	0	0.00	6	70.30	70.50	-6	8,884	-0.07%
2019/09/12	10	71.94	4	71.55	71.20	6	8,832	0.07%
2019/09/11	21	73.04	27	72.81	71.20	-6	8,778	-0.07%
2019/09/10	4	72.83	2	73.40	73.50	2	8,614	0.02%
2019/09/09	14	73.62	9	74.34	73.00	5	8,583	0.06%
2019/09/06	1	74.30	2	76.00	73.50	-1	8,543	-0.01%
2019/09/05	6	75.35	8	75.86	75.10	-2	8,466	-0.02%
2019/09/04	5	73.98	8	74.31	74.60	-3	8,348	-0.04%
2019/09/03	13	73.80	12	74.18	72.00	1	8,257	0.01%
2019/09/02	14	72.37	2	73.35	73.50	12	8,149	0.15%
2019/08/30	22	72.20	10	72.10	72.00	12	8,076	0.15%
2019/08/29	46	74.42	28	73.11	71.50	18	7,927	0.23%
2019/08/28	9	79.00	62.3	79.57	78.30	-53.3	7,624	-0.70%
2019/08/27	30	77.48	42	77.69	77.00	-12	7,463	-0.16%
2019/08/26	10	79.72	79	79.20	77.30	-69	7,357	-0.94%
2019/08/23	39	82.53	62	82.13	81.80	-23	7,213	-0.32%
2019/08/22	8	87.73	19	87.61	86.20	-11	6,960	-0.16%
2019/08/21	14	85.89	18	86.86	88.20	-4	6,745	-0.06%
2019/08/20	10	85.34	24.4	85.03	84.10	-14.4	6,588	-0.22%
2019/08/19	20	87.14	19	87.69	85.20	1	6,426	0.02%
2019/08/16	33	85.01	31	84.59	86.10	2	6,243	0.03%
2019/08/15	11	78.47	10	78.35	79.90	1	5,885	0.02%
2019/08/14	8	78.90	14	78.77	78.50	-6	5,793	-0.10%
2019/08/13	21	78.26	28	78.00	77.30	-7	5,674	-0.12%
2019/08/12	3	74.33	2	74.05	74.50	1	5,351	0.02%
2019/08/08	12	73.95	12	74.04	73.30	0	5,274	0.00%
2019/08/07	34	74.39	22	74.21	72.40	12	5,144	0.23%
2019/08/06	19	70.74	24	70.96	74.90	-5	4,874	-0.10%
2019/08/05	6	70.12	6	70.47	68.50	0	4,619	0.00%
2019/08/02	12	72.88	16	72.50	72.10	-4	4,533	-0.09%
2019/08/01	3	71.60	18	71.56	72.40	-15	4,323	-0.35%
2019/07/31	13	70.27	10	69.86	70.90	3	4,137	0.07%
2019/07/30	40	68.09	44	67.65	67.70	-4	3,926	-0.10%
2019/07/29	31	70.32	30	70.74	69.10	1	3,808	0.03%
2019/07/26	17	66.72	21	68.19	68.40	-4	3,531	-0.11%
2019/07/25	20	67.87	20	68.53	67.60	0	3,402	0.00%
2019/07/24	52	68.08	53	68.60	69.20	-1	3,243	-0.03%
2019/07/23	50	67.25	43	67.03	66.00	7	3,024	0.23%
2019/07/22	12	63.95	18	64.83	66.10	-6	2,567	-0.23%
2019/07/19	16	58.66	17	59.35	60.10	-1	2,195	-0.05%
2019/07/18	3	54.93	0	0.00	54.70	3	1,881	0.16%
2019/07/17	7	55.13	2	53.80	54.30	5	1,849	0.27%
2019/07/16	1	53.60	0	0.00	54.80	1	1,813	0.06%
2019/07/15	7	56.13	3	56.37	54.80	4	1,817	0.22%
2019/07/12	4	55.48	1	56.50	55.40	3	1,796	0.17%
2019/07/11	5	54.48	1	53.80	54.50	4	1,864	0.21%
2019/07/10	4	52.33	3	53.40	54.50	1	1,785	0.06%
2019/07/09	4	50.80	1	50.80	50.60	3	1,619	0.19%
2019/07/08	8	51.41	5	50.80	50.10	3	1,596	0.19%
2019/07/05	2	49.55	2	49.45	50.60	0	1,593	0.00%
2019/07/04	2	49.50	2	49.40	49.25	0	1,578	0.00%
2019/07/03	5	49.06	3	49.27	48.75	2	1,639	0.12%
2019/07/02	6	48.63	8	49.29	48.55	-2	1,597	-0.13%
2019/07/01	0	0.00	1	45.25	45.30	-1	1,475	-0.07%
2019/06/25	1	42.75	0	0.00	42.65	1	1,472	0.07%
2019/06/21	1	43.70	0	0.00	43.70	1	1,494	0.07%
2019/06/17	1	43.05	1.3	43.10	43.00	-0.3	1,540	-0.02%
2019/06/14	0	0.00	1	44.65	44.75	-1	1,552	-0.06%
2019/06/11	2	44.50	0	0.00	44.70	2	1,660	0.12%
2019/06/10	1	44.50	5	44.17	44.55	-4	1,722	-0.23%
2019/06/06	0	0.00	1	43.60	43.60	-1	1,738	-0.06%
2019/05/24	0	0.00	1	41.80	42.25	-1	2,226	-0.04%
2019/05/21	0	0.00	2	40.80	41.80	-2	2,413	-0.08%
2019/05/20	31	40.06	0	0.00	40.55	31	2,458	1.26%
2019/05/17	2	42.13	0	0.00	41.80	2	2,500	0.08%
2019/05/16	2	43.20	0	0.00	43.20	2	2,538	0.08%
2019/05/15	1	44.00	1	44.15	43.80	0	2,568	0.00%
2019/05/14	1	43.40	1	43.50	44.00	0	2,646	0.00%
2019/05/13	2	42.40	0	0.00	42.40	2	2,868	0.07%
2019/05/10	10	43.85	8	44.00	44.30	2	2,908	0.07%
2019/05/09	1	45.65	5	47.20	45.90	-4	2,883	-0.14%
2019/05/08	0	0.00	1	47.60	47.65	-1	2,857	-0.04%
2019/04/30	1	47.20	0	0.00	47.80	1	2,843	0.04%
2019/04/25	2	49.83	0	0.00	49.75	2	2,800	0.07%
2019/04/24	10	50.94	8	51.26	50.20	2	2,786	0.07%
2019/04/23	6.3	49.66	6	50.63	50.00	0.3	2,715	0.01%
2019/04/22	2	51.15	18	50.81	49.90	-16	2,685	-0.60%
2019/04/19	18	50.14	18	50.69	50.50	0	2,647	0.00%
2019/04/18	33	49.78	18	49.89	48.80	15	2,572	0.58%
2019/04/17	46.1	50.18	43	50.92	49.30	3.1	2,512	0.12%
2019/04/16	0	0.00	4	48.14	48.05	-4	2,303	-0.17%
2019/04/15	1	48.60	0	0.00	48.10	1	2,290	0.04%
2019/04/12	1	48.50	1	47.85	47.85	0	2,273	0.00%
2019/04/11	10	48.98	12	48.96	47.90	-2	2,260	-0.09%
2019/04/10	13	48.21	10	48.48	48.25	3	2,213	0.14%
2019/04/09	8	48.11	10	47.92	47.65	-2	2,178	-0.09%
2019/04/03	5	45.61	0	0.00	45.80	5	2,079	0.24%
2019/04/02	0	0.00	4	45.55	45.50	-4	2,082	-0.19%
2019/04/01	1	45.70	0	0.00	45.50	1	2,082	0.05%
2019/03/28	0	0.00	1	44.85	44.75	-1	2,080	-0.05%
2019/03/27	0	0.00	18	44.26	45.50	-18	2,077	-0.87%
2019/03/26	0	0.00	2	43.95	44.10	-2	2,066	-0.10%
2019/03/25	8	44.09	6	44.48	43.75	2	2,067	0.10%
2019/03/22	3	45.90	2	45.90	45.65	1	2,050	0.05%
2019/03/21	1	45.80	1	45.80	45.80	0	2,080	0.00%
2019/03/20	1	46.00	0	0.00	45.65	1	2,081	0.05%
2019/03/19	3	46.15	4	46.58	45.90	-1	2,084	-0.05%
2019/03/18	3	46.33	1	46.50	46.30	2	2,078	0.10%
2019/03/15	2	46.60	21	46.05	46.90	-19	2,069	-0.92%
2019/03/14	5	47.55	102	47.30	46.75	-97	2,027	-4.79%	大賣/
2019/03/13	16	48.49	12	48.76	48.90	4	1,978	0.20%
2019/03/12	16	47.59	1	47.70	47.35	15	1,924	0.78%
2019/03/11	5	47.50	0	0.00	47.15	5	1,912	0.26%
2019/03/08	8	45.75	8	46.64	46.95	0	1,926	0.00%
2019/03/07	24	46.30	1	46.90	46.00	23	1,931	1.19%
2019/03/06	5	47.10	1	47.25	47.00	4	1,917	0.21%
2019/03/05	23	46.22	2	46.00	45.80	21	1,911	1.10%
2019/03/04	31.1	46.35	2	45.60	46.35	29.1	1,912	1.52%
2019/02/27	25	46.82	10	47.70	47.00	15	1,870	0.80%
2019/02/26	13	49.42	6	50.00	48.25	7	1,813	0.39%
2019/02/25	18	47.29	9	47.01	48.00	9	1,709	0.53%
2019/02/21	6.1	46.21	1	45.95	46.00	5.1	1,528	0.33%
2019/02/20	0	0.00	26	45.58	46.00	-26	1,474	-1.76%
2019/02/19	21	45.06	17	44.79	45.00	4	1,351	0.30%
2019/02/18	13	45.23	12	44.38	43.70	1	1,294	0.08%
2019/02/15	9	44.30	11	44.91	44.80	-2	1,229	-0.16%
2019/02/14	2	44.70	7	45.00	44.70	-5	1,174	-0.43%
2019/02/13	33	44.65	12	44.76	44.95	21	1,136	1.85%
2019/02/12	31.1	43.85	29	44.34	43.75	2.1	1,045	0.20%
2019/02/11	1	40.85	11	40.59	41.90	-10	798	-1.25%
2019/01/30	1	37.95	6	37.98	38.10	-5	721	-0.69%
2019/01/28	13	37.18	0	0.00	37.00	13	697	1.86%
2019/01/25	1	37.40	0	0.00	37.20	1	696	0.14%
2019/01/04	0	0.00	1	36.70	36.80	-1	624	-0.16%
2019/01/03	0	0.00	14	37.79	38.00	-14	623	-2.25%
2019/01/02	11	39.07	4	39.00	38.90	7	619	1.13%
2018/12/28	7	38.61	0	0.00	39.00	7	601	1.16%
2018/12/14	1	39.90	0	0.00	40.00	1	521	0.19%
2018/12/10	0	0.00	3	35.95	35.80	-3	459	-0.65%
2018/12/06	0	0.00	5	35.28	35.05	-5	455	-1.10%
2018/12/05	10	37.50	1	37.50	37.50	9	442	2.03%
2018/12/04	1	38.50	1	39.05	38.50	0	446	0.00%
2018/12/03	2	39.88	2	39.10	38.95	0	442	0.00%
2018/11/30	9	38.74	0	0.00	38.95	9	415	2.17%
2018/11/29	0	0.00	6	35.70	35.75	-6	372	-1.61%
2018/11/28	8	36.93	1	36.60	36.05	7	356	1.96%
2018/11/22	1	31.85	0	0.00	31.40	1	312	0.32%
2018/11/09	1	29.90	0	0.00	29.45	1	353	0.28%
2018/10/18	0	0.00	1	29.65	29.70	-1	1,101	-0.09%
2018/10/12	0	0.00	1	27.00	29.00	-1	1,448	-0.07%
2018/10/08	1	31.00	0	0.00	31.40	1	1,587	0.06%
2018/10/02	1	32.70	0	0.00	32.55	1	2,199	0.05%
2018/10/01	1	32.10	0	0.00	32.50	1	2,208	0.05%
2018/09/26	0	0.00	1	33.40	33.20	-1	2,220	-0.05%
2018/09/25	1	33.50	2	33.25	33.80	-1	2,222	-0.05%
2018/09/07	0	0.00	1	39.90	38.00	-1	2,252	-0.04%
2018/09/04	0	0.00	1	39.90	40.20	-1	2,295	-0.04%
2018/08/31	0	0.00	1	40.20	40.45	-1	2,320	-0.04%
2018/08/28	1	41.30	3	40.50	40.20	-2	2,328	-0.09%
2018/08/24	0	0.00	1	38.70	38.70	-1	2,324	-0.04%
2018/08/23	1	40.00	0	0.00	39.00	1	2,321	0.04%
2018/08/21	0	0.00	6	41.48	41.50	-6	2,311	-0.26%
2018/08/20	0	0.00	40	41.00	41.00	-40	2,313	-1.73%
2018/08/17	1	41.05	18	41.07	41.05	-17	2,303	-0.74%
2018/08/16	0	0.00	1	41.00	41.00	-1	2,296	-0.04%
2018/08/14	0	0.00	2	42.60	42.45	-2	2,275	-0.09%
2018/08/10	5	45.42	3	44.80	44.10	2	2,236	0.09%
2018/08/09	0	0.00	1	44.45	44.50	-1	2,221	-0.05%
2018/08/06	0	0.00	3	46.75	46.80	-3	2,140	-0.14%
2018/08/03	10	47.02	20	47.88	47.10	-10	2,126	-0.47%
2018/08/02	61	47.75	32	47.70	47.45	29	2,101	1.38%
2018/08/01	16	50.56	9	50.46	48.90	7	2,055	0.34%
2018/07/31	3	48.73	90	48.02	49.95	-87	1,935	-4.49%
2018/07/30	20	46.95	34	47.10	47.20	-14	1,840	-0.76%
2018/07/27	122	48.76	54	49.11	49.40	68	1,791	3.79%	大買/
2018/07/26	53	46.60	1	46.00	47.70	52	1,646	3.16%
2018/07/25	0	0.00	1	45.75	45.00	-1	1,565	-0.06%
2018/07/24	1	45.60	3	44.53	46.50	-2	1,539	-0.13%
2018/07/23	6	47.14	9	46.46	46.00	-3	1,504	-0.20%
2018/07/20	40	48.38	10	48.63	49.75	30	1,436	2.09%
2018/07/19	9	43.62	55	44.94	45.95	-46	1,284	-3.58%
2018/07/18	4	43.46	22	43.75	41.80	-18	1,202	-1.50%
2018/07/17	4	45.00	2.3	45.21	43.55	1.7	1,153	0.15%
2018/07/16	4	46.00	0	0.00	44.50	4	1,106	0.36%
2018/07/13	23.3	46.18	36	46.52	47.00	-12.7	1,049	-1.21%
2018/07/12	32	46.34	26	47.30	45.50	6	954	0.63%
2018/07/11	47	46.83	19.1	48.75	50.00	27.9	832	3.35%
2018/07/10	21.1	40.35	10	39.42	41.70	11.1	598	1.86%

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-高雄券商分點個股進出
富邦-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

富邦-高雄 券商分點個股進出 富邦-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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析