昇陽半導體 (8028)-國泰-台中券商分點個股進出

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

昇陽半導體

(8028)

可現股當沖

股價
53.0
漲跌
▲0.5
漲幅
+0.95%
成交量
1,071張
產業
上市半導體類股▼2.09%
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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.3	52.60	9.1	52.85	53.00	-8.8	1,749	-0.50%
2024/04/24	0	0.00	8	52.38	52.50	-8	1,736	-0.46%
2024/04/23	0	0.00	17	51.41	51.50	-17	1,733	-0.98%
2024/04/22	22	51.27	3.2	51.59	51.20	18.8	1,731	1.09%
2024/04/19	7.5	52.72	2.1	53.73	52.00	5.5	1,708	0.32%
2024/04/18	5	53.46	6.6	53.69	53.60	-1.6	1,668	-0.10%
2024/04/17	0	0.00	7.1	54.41	54.70	-7.1	1,607	-0.44%
2024/04/16	17.4	51.08	10	50.61	50.60	7.4	1,543	0.48%
2024/04/15	0.3	52.40	1.2	52.65	52.40	-0.9	1,507	-0.06%
2024/04/12	0.8	53.25	0.2	53.20	53.20	0.6	1,494	0.04%
2024/04/11	1.1	52.90	4	53.15	52.90	-2.9	1,468	-0.20%
2024/04/10	5.1	53.57	22.3	53.71	53.20	-17.2	1,453	-1.18%
2024/04/08	3	52.50	2	52.30	52.50	1	1,390	0.07%
2024/04/03	5	52.84	5	52.56	53.10	0	1,373	0.00%
2024/04/02	21.6	53.83	26	53.41	53.20	-4.4	1,343	-0.33%
2024/04/01	1.1	51.71	2	51.65	51.80	-0.9	1,243	-0.07%
2024/03/29	5	51.26	0.1	51.30	51.10	4.9	1,263	0.39%
2024/03/28	4	51.78	1	52.20	51.50	3	1,258	0.24%
2024/03/27	3	51.77	0	0.00	51.90	3	1,258	0.24%
2024/03/26	12	52.28	0	0.00	51.90	12	1,255	0.96%
2024/03/25	6.1	53.32	20.2	53.48	53.00	-14	1,245	-1.13%
2024/03/22	1	52.60	13.2	52.48	52.50	-12.1	1,215	-1.00%
2024/03/21	1.2	52.92	1.3	52.70	53.00	0	1,217	0.00%
2024/03/20	12	53.12	16.1	53.16	52.70	-4.1	1,226	-0.33%
2024/03/19	2.1	52.16	3	52.33	52.50	-0.9	1,208	-0.08%
2024/03/18	0	51.90	2	51.70	52.20	-2	1,202	-0.16%
2024/03/15	3	50.80	1	51.10	50.90	2	1,204	0.17%
2024/03/14	6.2	50.65	1.1	51.03	51.00	5.1	1,209	0.42%
2024/03/13	12.1	51.38	0.3	51.80	51.30	11.8	1,215	0.97%
2024/03/12	1	52.40	4	52.50	52.50	-3	1,222	-0.25%
2024/03/11	10	51.81	23.3	51.99	51.70	-13.3	1,231	-1.08%
2024/03/08	11.3	52.08	5	51.70	51.60	6.3	1,251	0.50%
2024/03/07	23.9	52.88	6.9	52.68	51.70	17.1	1,225	1.39%
2024/03/06	3.4	52.31	1.1	52.31	52.40	2.3	1,184	0.20%
2024/03/05	15.5	52.78	3.4	52.66	52.60	12.1	1,203	1.00%
2024/03/04	30.6	53.62	17	53.78	53.20	13.6	1,222	1.11%
2024/03/01	13	52.61	18	53.01	53.10	-5	1,213	-0.41%
2024/02/29	7	52.30	1	52.01	52.10	6	1,194	0.50%
2024/02/27	0.6	54.06	9.3	53.77	53.00	-8.8	1,180	-0.74%
2024/02/26	8.3	54.63	34	54.29	54.80	-25.7	1,124	-2.29%
2024/02/23	4.7	52.16	7	52.26	51.50	-2.3	997	-0.23%
2024/02/22	6	52.43	10.9	52.55	52.60	-4.9	1,002	-0.49%
2024/02/21	5	51.86	0	0.00	51.80	5	985	0.51%
2024/02/20	6.3	52.14	4	52.00	51.80	2.3	983	0.23%
2024/02/19	5	52.58	10.5	52.63	52.90	-5.5	970	-0.56%
2024/02/16	6.1	51.80	9.3	52.14	52.20	-3.3	943	-0.35%
2024/02/15	1	50.80	3	50.90	51.20	-2	919	-0.22%
2024/02/05	2	49.98	4	50.00	49.95	-2	909	-0.22%
2024/02/02	1	50.80	1	50.60	50.40	0	904	0.00%
2024/02/01	2.1	51.02	0.1	51.00	50.90	2	901	0.22%
2024/01/31	0	0.00	1	51.20	51.20	-1	905	-0.11%
2024/01/30	2.1	51.46	1	51.21	51.20	1.1	904	0.12%
2024/01/29	1	51.20	0	51.20	51.50	1	904	0.11%
2024/01/26	1.1	51.13	2.5	51.38	51.10	-1.4	902	-0.16%
2024/01/25	1.1	51.80	3	52.00	51.50	-1.9	909	-0.21%
2024/01/24	0.4	51.90	1.2	51.81	51.80	-0.7	904	-0.08%
2024/01/23	2	51.40	3	51.73	51.50	-1	903	-0.11%
2024/01/22	14	51.11	11.3	51.02	51.40	2.7	892	0.31%
2024/01/19	6	49.82	5	49.95	49.55	1	869	0.12%
2024/01/18	7	49.33	0.3	49.47	49.30	6.7	862	0.78%
2024/01/17	5.1	49.72	0.1	50.20	49.35	5	863	0.58%
2024/01/16	4.7	50.24	1	50.20	50.20	3.7	854	0.43%
2024/01/15	0.1	51.00	0	0.00	50.80	0.1	852	0.01%
2024/01/12	0	0.00	3	51.23	50.80	-3	865	-0.35%
2024/01/11	2	50.20	0	0.00	51.00	2	882	0.23%
2024/01/10	1	50.70	7.1	50.20	50.10	-6.1	893	-0.68%
2024/01/09	1	50.60	0	0.00	50.50	1	891	0.11%
2024/01/08	1	50.81	0	0.00	50.80	1	899	0.12%
2024/01/05	0	0.00	2	51.00	50.80	-2	899	-0.22%
2024/01/04	6	50.98	0.6	51.20	50.80	5.4	899	0.60%
2024/01/03	5	51.10	0	51.40	51.10	5	900	0.56%
2024/01/02	1	51.50	0	0.00	51.60	1	900	0.11%
2023/12/29	0	0.00	3	52.03	52.10	-3	896	-0.33%
2023/12/28	2	52.55	2	52.40	52.10	0	908	0.00%
2023/12/27	2	52.15	4	52.43	52.20	-2	911	-0.22%
2023/12/26	31.1	52.99	4.1	53.02	52.80	27	908	2.97%
2023/12/25	0	0.00	2	52.45	52.50	-2	882	-0.23%
2023/12/22	11	52.25	7.4	52.52	52.20	3.6	892	0.40%
2023/12/20	0	0.00	0.1	52.20	51.80	-0.1	897	-0.01%
2023/12/19	3	51.60	1	52.20	52.00	2	890	0.22%
2023/12/18	2	52.35	3	52.27	52.10	-1	912	-0.11%
2023/12/15	3	52.07	9	52.12	52.10	-6	917	-0.65%
2023/12/14	2.2	51.55	3.2	51.47	51.50	-1	902	-0.11%
2023/12/13	1.6	50.75	0.7	50.90	50.70	0.9	904	0.09%
2023/12/12	6.3	50.81	0	0.00	50.60	6.3	902	0.70%
2023/12/11	5.1	50.61	1	50.50	50.50	4.1	910	0.45%
2023/12/08	6	50.82	0	0.00	50.60	6	908	0.66%
2023/12/07	16	50.96	0.8	51.00	50.70	15.2	893	1.70%
2023/12/06	17.4	51.73	5	51.92	51.70	12.4	877	1.42%
2023/12/05	6.1	52.15	2	51.55	52.40	4.1	870	0.47%
2023/12/01	1	52.70	5	52.60	52.60	-4	876	-0.46%
2023/11/30	0	0.00	6.8	53.22	53.30	-6.8	871	-0.78%
2023/11/29	1	52.70	3.2	52.65	53.00	-2.2	845	-0.26%
2023/11/28	5.1	52.18	37	51.93	51.70	-32	820	-3.90%
2023/11/27	0	0.00	1	52.20	51.80	-1	789	-0.13%
2023/11/24	12	52.62	8	53.20	52.40	4	791	0.51%
2023/11/22	3.1	52.86	2	52.60	53.00	1.1	785	0.14%
2023/11/21	10.1	53.16	5.4	52.68	53.10	4.7	777	0.60%
2023/11/20	0	0.00	1	52.00	51.70	-1	758	-0.13%
2023/11/17	0.1	51.80	5.3	51.69	51.80	-5.2	753	-0.69%
2023/11/16	1	51.70	2	51.40	51.60	-1	754	-0.13%
2023/11/15	5	51.58	0.4	51.53	51.50	4.6	756	0.61%
2023/11/14	2.1	51.25	2.1	51.17	51.10	0	757	0.00%
2023/11/13	6	50.83	1.1	50.93	51.10	4.9	761	0.64%
2023/11/10	1	50.20	0.1	50.20	50.10	0.9	763	0.12%
2023/11/09	1	50.90	0	0.00	51.10	1	772	0.13%
2023/11/08	10.6	50.76	1	50.50	50.60	9.6	791	1.21%
2023/11/06	0.1	51.60	2.5	51.57	51.70	-2.4	833	-0.29%
2023/11/03	5.1	50.60	2.2	50.80	50.80	2.9	847	0.34%
2023/11/02	0.3	50.14	1	50.30	50.40	-0.7	868	-0.09%
2023/11/01	4.1	48.88	2	48.85	49.05	2.1	906	0.23%
2023/10/31	2.2	48.82	0	0.00	48.80	2.2	963	0.22%
2023/10/30	2	49.98	0	50.10	49.95	2	985	0.20%
2023/10/27	1.1	50.20	0	0.00	49.95	1.1	1,016	0.10%
2023/10/26	1.1	50.89	0.1	51.00	50.40	1.1	1,064	0.10%
2023/10/25	0	0.00	0.1	51.30	51.20	-0.1	1,128	-0.01%
2023/10/24	2	50.00	0	0.00	50.40	2	1,300	0.15%
2023/10/20	4.5	49.87	1	49.45	49.70	3.5	1,431	0.24%
2023/10/19	2	50.25	1	50.40	50.90	1	1,460	0.07%
2023/10/18	6	50.60	0	0.00	52.50	6	1,472	0.41%
2023/10/17	1	51.00	0	0.00	51.00	1	1,477	0.07%
2023/10/16	11.1	50.78	1	50.80	51.20	10.1	1,510	0.67%
2023/10/13	5	52.48	0	0.00	52.30	5	1,595	0.31%
2023/10/12	1	52.69	0	0.00	52.70	1	1,692	0.06%
2023/10/11	4	52.30	2	52.30	52.20	2	1,869	0.11%
2023/10/06	3	51.70	0	0.00	52.30	3	2,002	0.15%
2023/10/05	7	51.64	2	51.55	51.70	5	2,078	0.24%
2023/10/04	3	50.73	2	50.90	51.20	1	2,150	0.05%
2023/10/03	2.1	52.31	8	52.00	52.10	-5.9	2,184	-0.27%
2023/10/02	10	52.76	0	52.70	52.80	10	2,207	0.45%
2023/09/28	1	52.40	0	0.00	52.50	1	2,215	0.05%
2023/09/27	1.1	52.31	1	52.20	52.10	0.1	2,243	0.00%
2023/09/26	1	53.20	0	53.10	53.00	1	2,281	0.04%
2023/09/25	0.1	53.40	2.1	53.59	53.50	-2	2,290	-0.09%
2023/09/22	1.2	52.78	0	0.00	52.80	1.2	2,280	0.05%
2023/09/21	13.3	52.65	0	0.00	52.60	13.3	2,284	0.58%
2023/09/20	4	54.01	0	0.00	54.20	4	2,263	0.18%
2023/09/19	7	55.60	0.1	55.50	55.30	7	2,263	0.31%
2023/09/18	2	56.40	0.5	56.00	55.60	1.5	2,284	0.07%
2023/09/15	1	56.50	2	56.30	56.40	-1	2,278	-0.04%
2023/09/14	2.6	56.01	2	56.30	56.50	0.6	2,294	0.02%
2023/09/13	1.1	54.54	5	54.96	55.00	-3.9	2,305	-0.17%
2023/09/12	1	54.41	0	0.00	54.20	1	2,362	0.04%
2023/09/11	2	54.00	4.1	54.11	53.90	-2.1	2,559	-0.08%
2023/09/08	5.2	54.60	0.3	54.80	54.50	4.9	2,633	0.19%
2023/09/07	3.5	55.29	1.1	55.01	55.20	2.4	2,834	0.09%
2023/09/06	16	54.82	6	55.00	55.20	10	2,851	0.35%
2023/09/05	5	56.90	0	0.00	56.90	5	2,879	0.17%
2023/09/04	0.2	56.74	2	56.60	56.80	-1.8	2,930	-0.06%
2023/09/01	2	56.55	0	0.00	56.70	2	2,990	0.07%
2023/08/31	0	0.00	0.2	56.70	56.30	-0.2	3,111	-0.01%
2023/08/30	0	56.30	2.5	56.36	56.30	-2.5	3,132	-0.08%
2023/08/29	0	55.50	1	55.80	55.80	-1	3,139	-0.03%
2023/08/28	2	54.95	1	56.60	55.20	1	3,150	0.03%
2023/08/25	0	0.00	1	55.70	55.70	-1	3,156	-0.03%
2023/08/24	0.1	56.20	4	56.43	56.40	-3.9	3,163	-0.12%
2023/08/23	0.2	56.03	0	0.00	55.70	0.2	3,176	0.01%
2023/08/22	2.4	55.94	4	55.80	55.50	-1.6	3,232	-0.05%
2023/08/21	1	55.70	4	55.80	56.00	-3	3,239	-0.09%
2023/08/18	2.2	55.80	30.6	55.60	55.40	-28.4	3,236	-0.88%
2023/08/17	1.6	55.69	9	55.84	56.20	-7.5	3,233	-0.23%
2023/08/16	1.3	54.43	1	55.39	55.40	0.3	3,232	0.01%
2023/08/15	0	55.20	0	55.10	55.10	0	3,228	0.00%
2023/08/14	5.1	54.82	2	54.40	54.30	3.1	3,226	0.10%
2023/08/11	0	56.37	2	56.30	56.30	-2	3,214	-0.06%
2023/08/10	4.3	56.01	3.1	55.99	56.10	1.2	3,214	0.04%
2023/08/09	1.1	57.90	0	57.30	57.10	1.1	3,175	0.03%
2023/08/08	4	57.77	5	57.38	57.40	-1	3,159	-0.03%
2023/08/07	11	57.37	9	57.40	58.10	2	3,147	0.06%
2023/08/04	18.1	58.36	9	58.77	58.30	9.1	3,099	0.29%
2023/08/02	11.1	60.02	3.1	60.20	59.80	8.1	3,046	0.26%
2023/08/01	9.1	61.21	5	61.06	60.70	4.1	3,018	0.13%
2023/07/31	18	62.22	7	62.23	61.00	11	2,987	0.37%
2023/07/28	25.1	62.79	15.6	62.57	62.50	9.5	2,941	0.32%
2023/07/27	17.2	63.21	18	63.55	63.50	-0.8	2,880	-0.03%
2023/07/26	16.4	62.81	7	62.46	62.50	9.4	2,717	0.35%
2023/07/25	7.4	60.72	4	61.20	61.60	3.4	2,619	0.13%
2023/07/24	4.2	59.87	5	60.34	59.60	-0.8	2,601	-0.03%
2023/07/21	3	61.20	5	61.06	61.70	-2	2,578	-0.08%
2023/07/20	1.6	62.38	6	62.47	62.40	-4.4	2,575	-0.17%
2023/07/19	4	61.72	2.5	62.38	61.50	1.5	2,567	0.06%
2023/07/18	48.2	61.95	22.3	62.00	61.10	25.9	2,588	1.00%
2023/07/17	28.5	63.67	19.1	63.54	63.70	9.4	2,528	0.37%
2023/07/14	41.8	63.70	46.1	63.80	64.60	-4.3	2,461	-0.17%
2023/07/13	22	62.81	13.7	62.89	61.50	8.3	2,316	0.36%
2023/07/12	16	62.80	15	62.76	62.30	1	2,218	0.04%
2023/07/11	6	61.35	16	61.98	62.30	-10	2,204	-0.45%
2023/07/10	26	61.60	21.1	61.46	60.70	4.9	2,166	0.23%
2023/07/07	4	60.52	4.5	60.66	61.00	-0.5	2,183	-0.02%
2023/07/06	7	61.07	1.4	60.60	60.50	5.6	2,212	0.25%
2023/07/05	11	61.29	2.5	60.88	60.60	8.6	2,375	0.36%
2023/07/04	6.3	62.05	11.6	62.25	62.10	-5.3	2,629	-0.20%
2023/07/03	2.3	61.09	9	61.14	61.40	-6.8	2,750	-0.25%
2023/06/30	4	60.05	0	0.00	60.10	4	2,905	0.14%
2023/06/29	1	59.90	4	60.30	59.80	-3	2,972	-0.10%
2023/06/28	5	59.90	1.1	60.49	60.00	4	2,986	0.13%
2023/06/27	5.2	59.99	9	59.88	59.50	-3.8	3,000	-0.13%
2023/06/26	11.6	60.37	3	60.40	60.30	8.6	3,026	0.28%
2023/06/21	3.6	61.40	8.1	61.38	61.60	-4.5	3,012	-0.15%
2023/06/20	4	61.92	3	61.57	61.40	1	3,038	0.03%
2023/06/19	4.2	62.02	5	62.04	61.80	-0.8	3,077	-0.03%
2023/06/16	9	63.03	18.3	63.61	62.70	-9.2	3,065	-0.30%
2023/06/15	41	64.40	86.2	63.25	63.60	-45.2	3,029	-1.49%
2023/06/14	70.1	62.68	12.7	62.79	62.60	57.4	2,849	2.01%
2023/06/13	176.2	62.60	175.4	63.31	63.10	0.8	2,779	0.03%	大買/大賣/
2023/06/12	4.6	60.63	2	60.65	60.20	2.6	2,573	0.10%
2023/06/09	6.5	61.78	12.1	61.59	61.40	-5.7	2,556	-0.22%
2023/06/08	9.2	60.29	5.1	60.91	59.90	4	2,505	0.16%
2023/06/07	8	61.59	14.4	61.63	61.70	-6.4	2,473	-0.26%
2023/06/06	23.7	62.46	17	62.37	61.30	6.7	2,440	0.27%
2023/06/05	3	60.67	4	60.72	60.70	-1	2,352	-0.04%
2023/06/02	3	60.40	8	60.30	60.30	-5	2,353	-0.21%
2023/06/01	4	60.35	2.1	60.38	60.20	1.9	2,355	0.08%
2023/05/31	3	59.40	6	59.83	59.70	-3	2,353	-0.13%
2023/05/30	8	59.35	3	59.07	58.90	5	2,352	0.21%
2023/05/29	3	59.60	7.2	59.57	59.90	-4.2	2,370	-0.18%
2023/05/26	25.4	59.99	22.4	59.42	58.70	3	2,372	0.12%
2023/05/25	1	58.40	3	58.30	58.70	-2	2,320	-0.09%
2023/05/24	1	57.80	3	57.57	57.80	-2	2,329	-0.09%
2023/05/23	2	57.60	0	0.00	57.70	2	2,344	0.09%
2023/05/22	0	0.00	0.4	57.59	57.70	-0.4	2,352	-0.02%
2023/05/19	1	57.90	1	58.00	57.50	0	2,359	0.00%
2023/05/18	1	57.60	1	57.60	57.60	0	2,382	0.00%
2023/05/17	2	57.25	3	57.37	57.50	-1	2,400	-0.04%
2023/05/16	2	57.15	1	56.80	56.80	1	2,400	0.04%
2023/05/15	0	0.00	0	62.00	56.40	0	2,397	0.00%
2023/05/11	0.1	56.40	0.1	56.10	55.90	0	2,433	0.00%
2023/05/09	0.1	56.80	1	56.50	56.80	-0.9	2,464	-0.04%
2023/05/08	1	57.90	2.3	57.95	57.70	-1.3	2,472	-0.05%
2023/05/05	1.1	57.99	12.1	57.87	57.90	-11	2,495	-0.44%
2023/05/04	1	57.70	0	0.00	57.50	1	2,539	0.04%
2023/05/03	1	58.10	1	58.20	57.90	0	2,589	0.00%
2023/05/02	7.2	57.95	4	58.18	58.50	3.2	2,611	0.12%
2023/04/28	2.3	57.61	0	0.00	57.30	2.3	2,637	0.09%
2023/04/27	10.2	56.83	4	56.68	56.60	6.2	2,637	0.23%
2023/04/26	2.2	55.98	2	55.55	56.50	0.2	2,637	0.01%
2023/04/25	2.5	56.71	4	56.58	56.40	-1.5	2,683	-0.06%
2023/04/24	6	57.85	3	57.77	57.90	3	2,671	0.11%
2023/04/21	19.1	59.55	6	58.67	57.90	13.1	2,680	0.49%
2023/04/20	4.1	58.81	2	59.50	58.60	2.1	2,732	0.08%
2023/04/19	4	60.35	9	60.60	59.70	-5	2,712	-0.18%
2023/04/18	12.1	60.91	143	61.10	60.50	-130.9	2,694	-4.86%	大賣/鉅額交易
2023/04/17	6	61.97	3	62.17	61.70	3	2,686	0.11%
2023/04/14	150	61.77	7.3	61.39	62.20	142.7	2,659	5.37%	大買/鉅額交易
2023/04/13	3.2	61.66	5.3	61.89	61.40	-2	2,611	-0.08%
2023/04/12	19.1	61.86	17	62.04	62.40	2	2,608	0.08%
2023/04/11	12.9	62.89	24.4	62.94	62.70	-11.4	2,567	-0.44%
2023/04/10	37.9	63.40	34.4	63.38	63.10	3.5	2,529	0.14%
2023/04/07	82.1	64.04	184.2	63.45	64.10	-102.1	2,376	-4.29%	大賣/鉅額交易
2023/04/06	44.2	62.03	34	62.18	62.30	10.2	2,106	0.48%
2023/03/31	93.6	61.16	31.4	60.89	61.80	62.2	1,966	3.16%
2023/03/30	56.7	59.81	19.6	59.92	60.00	37.1	1,858	2.00%
2023/03/29	3	57.37	5	57.46	57.40	-2	1,836	-0.11%
2023/03/28	3.2	58.71	0	0.00	58.30	3.2	1,901	0.17%
2023/03/27	4.4	59.79	4.2	59.71	59.60	0.2	1,920	0.01%
2023/03/24	2	59.25	12	59.27	59.10	-10	1,936	-0.52%
2023/03/23	3	59.63	27	59.54	59.50	-24	2,065	-1.16%
2023/03/22	18.3	59.50	0.5	59.30	59.20	17.8	2,227	0.80%
2023/03/21	4.5	58.81	10	58.92	58.80	-5.5	2,304	-0.24%
2023/03/20	4	58.45	1.2	58.95	58.50	2.8	2,330	0.12%
2023/03/17	4	58.10	3	58.10	58.00	1	2,435	0.04%
2023/03/16	1.2	57.38	4	57.55	56.70	-2.8	2,529	-0.11%
2023/03/15	2	58.20	3	57.90	57.80	-1	2,675	-0.04%
2023/03/14	2.2	57.08	0.2	57.60	57.60	2	3,057	0.07%
2023/03/13	2.3	56.57	13	56.59	57.60	-10.7	3,461	-0.31%
2023/03/10	3.2	57.15	0.3	57.40	56.80	2.9	3,538	0.08%
2023/03/09	7.1	58.58	10.6	58.80	58.30	-3.5	3,614	-0.10%
2023/03/08	16	58.69	13.1	58.91	59.10	2.9	3,615	0.08%
2023/03/07	7	58.19	5	58.24	58.20	2	3,604	0.05%
2023/03/06	2	57.65	7	57.34	57.70	-5	3,609	-0.14%
2023/03/03	6.1	56.67	2	56.80	56.80	4.1	3,615	0.11%
2023/03/02	2	56.25	1	56.00	56.30	1	3,633	0.03%
2023/03/01	3.4	55.73	1.5	55.93	55.90	1.9	3,659	0.05%
2023/02/24	13.1	57.17	15	56.55	56.60	-1.9	3,676	-0.05%
2023/02/23	0	0.00	3	57.57	57.50	-3	3,691	-0.08%
2023/02/22	3.1	57.31	4	57.55	57.30	-0.9	3,782	-0.02%
2023/02/21	3.1	58.29	6	58.10	58.60	-2.9	3,924	-0.07%
2023/02/20	11.2	57.68	3	57.97	58.10	8.2	4,138	0.20%
2023/02/17	1	57.30	2	57.25	57.20	-1	4,359	-0.02%
2023/02/16	5.1	57.21	13	57.32	57.80	-7.9	4,429	-0.18%
2023/02/15	7	57.73	2	57.65	57.10	5	4,540	0.11%
2023/02/14	2	58.50	6	58.82	58.30	-4	4,547	-0.09%
2023/02/13	2	58.30	7	58.46	58.50	-5	4,601	-0.11%
2023/02/10	4	58.70	2.1	58.90	58.40	1.9	4,685	0.04%
2023/02/09	5	59.82	2	59.90	59.40	3	4,749	0.06%
2023/02/08	4.1	60.10	13.5	60.06	60.10	-9.4	4,798	-0.20%
2023/02/07	7	59.31	24	59.50	59.80	-17	4,804	-0.35%
2023/02/06	4.1	58.88	16.2	58.76	58.60	-12.1	4,819	-0.25%
2023/02/03	20	60.17	11.5	60.15	59.50	8.5	4,834	0.18%
2023/02/02	11.8	60.40	35	60.35	60.40	-23.2	4,846	-0.48%
2023/02/01	15.6	60.05	13	60.01	59.60	2.6	4,895	0.05%
2023/01/31	5.1	58.78	14	58.65	59.10	-9	4,984	-0.18%
2023/01/30	8.2	58.51	19.1	58.26	58.80	-11	5,037	-0.22%
2023/01/17	2	56.90	5	57.02	57.00	-3	5,154	-0.06%
2023/01/16	9.1	57.04	6	57.25	57.00	3.1	5,244	0.06%
2023/01/13	34	58.17	22	58.21	57.20	12	5,306	0.23%
2023/01/12	9	57.86	7	57.60	57.30	2	5,512	0.04%
2023/01/11	12.1	58.21	16	58.25	57.80	-3.9	5,721	-0.07%
2023/01/10	40.1	58.52	84	57.99	58.00	-43.9	5,901	-0.74%
2023/01/09	47.3	57.18	9.1	57.03	57.10	38.2	5,844	0.65%
2023/01/06	14	56.34	15	56.22	56.30	-1	5,879	-0.02%
2023/01/05	12	57.01	10	57.45	56.20	2	5,933	0.03%
2023/01/04	11	57.14	12.5	57.16	57.00	-1.5	5,966	-0.02%
2023/01/03	14	57.21	21	56.52	57.00	-7	6,006	-0.12%
2022/12/30	28.2	56.80	12	57.53	56.30	16.2	6,038	0.27%
2022/12/29	17	55.69	14	55.47	56.20	3	6,080	0.05%
2022/12/28	10.1	56.91	3	57.13	56.20	7.1	6,134	0.12%
2022/12/27	19.1	58.39	22	58.27	58.10	-2.9	6,145	-0.05%
2022/12/26	8	57.08	29	57.21	57.10	-21	6,150	-0.34%
2022/12/23	15	57.95	10	57.56	57.50	5	6,178	0.08%
2022/12/22	41	60.18	43	60.13	59.20	-2	6,195	-0.03%
2022/12/21	27.1	59.37	27	59.25	58.90	0.1	6,212	0.00%
2022/12/20	26.1	60.04	29	60.88	58.60	-3	6,247	-0.05%
2022/12/19	11.1	61.13	18	60.69	60.50	-6.9	6,242	-0.11%
2022/12/16	13.1	60.71	20.1	60.75	60.80	-7	6,246	-0.11%
2022/12/15	78.3	62.42	56.2	62.04	61.80	22	6,224	0.35%
2022/12/14	110	62.56	62	62.44	62.90	48	6,129	0.78%	大買/
2022/12/13	45.1	61.37	41.1	61.47	61.10	4	5,947	0.07%
2022/12/12	9.1	59.31	16	59.84	60.00	-6.9	5,833	-0.12%
2022/12/09	47	60.55	44.1	60.64	60.20	2.9	5,812	0.05%
2022/12/08	37	59.26	48.2	58.88	59.30	-11.2	5,715	-0.20%
2022/12/07	32	59.63	28.2	60.62	58.20	3.8	5,637	0.07%
2022/12/06	132	63.08	102.4	62.52	61.30	29.7	5,547	0.54%	大買/大賣/
2022/12/05	110.1	61.21	120.8	62.29	63.90	-10.6	5,209	-0.20%	大買/大賣/
2022/12/02	13	57.42	35.2	57.71	58.10	-22.2	4,856	-0.46%
2022/12/01	25.1	56.80	21	57.23	56.50	4	4,871	0.08%
2022/11/30	6	55.57	5	55.42	55.80	1	4,902	0.02%
2022/11/29	7	54.36	10	54.50	55.20	-3	4,936	-0.06%
2022/11/28	8	53.53	7	53.77	54.00	1	4,952	0.02%
2022/11/25	10.1	54.66	12.4	54.85	54.10	-2.3	4,984	-0.05%
2022/11/24	6.2	54.72	5	54.74	54.90	1.2	5,065	0.02%
2022/11/23	14.2	54.71	8	55.08	54.40	6.2	5,081	0.12%
2022/11/22	20.1	54.53	18	54.51	54.50	2.1	5,155	0.04%
2022/11/21	7.3	56.34	12	56.09	55.50	-4.8	5,267	-0.09%
2022/11/18	33.4	57.68	29.1	57.46	56.70	4.3	5,452	0.08%
2022/11/17	53	58.50	107.1	58.57	58.50	-54.1	5,424	-1.00%	大賣/
2022/11/16	96.4	58.11	89.1	57.99	58.20	7.3	5,389	0.14%
2022/11/15	53	56.95	50.4	56.47	57.10	2.7	5,330	0.05%
2022/11/14	47.5	54.94	13.1	55.18	55.60	34.4	5,891	0.58%
2022/11/11	62.1	54.23	33.1	54.33	54.50	29	6,061	0.48%
2022/11/10	12.4	52.75	3.1	52.46	52.40	9.3	6,202	0.15%
2022/11/09	12	53.29	10.2	53.04	53.10	1.8	6,539	0.03%
2022/11/08	9.1	53.31	3.3	52.73	52.30	5.8	6,793	0.09%
2022/11/07	28.2	52.81	26	53.00	52.60	2.2	6,850	0.03%
2022/11/04	5.1	51.95	14	51.89	52.60	-8.9	6,993	-0.13%
2022/11/03	3	51.60	9	51.40	51.60	-6	7,095	-0.08%
2022/11/02	4.4	51.23	1.1	51.21	51.30	3.3	7,254	0.05%
2022/11/01	10	50.07	19	50.65	50.70	-9	7,761	-0.12%
2022/10/31	18	50.09	12	50.21	49.80	6	8,098	0.07%
2022/10/28	15.6	50.38	20	50.08	49.50	-4.4	8,474	-0.05%
2022/10/27	99.1	52.59	115	52.53	52.50	-15.9	8,667	-0.18%	大賣/
2022/10/26	59	51.45	56	51.37	51.40	3	8,628	0.04%
2022/10/25	100	51.78	103.3	51.69	51.10	-3.3	8,636	-0.04%	大賣/
2022/10/24	27.1	51.33	20	51.13	50.80	7.1	8,559	0.08%
2022/10/21	23	50.67	19.1	50.59	50.10	3.9	8,563	0.05%
2022/10/20	153.1	51.66	137.3	51.55	50.80	15.8	8,566	0.18%	大買/大賣/
2022/10/19	41.4	51.11	31	51.13	51.60	10.4	8,356	0.12%
2022/10/18	48	49.79	28	49.66	49.90	20	8,178	0.24%
2022/10/17	11	46.67	7	46.63	48.40	4	8,043	0.05%
2022/10/14	8	48.99	8	49.15	48.95	0	8,153	0.00%
2022/10/13	4.3	48.59	100.1	46.77	46.60	-95.8	8,311	-1.15%
2022/10/12	39	49.60	21.1	49.81	50.10	18	8,592	0.21%
2022/10/11	11.2	50.79	7.1	50.46	50.10	4.1	8,908	0.05%
2022/10/07	4.2	54.41	17	53.61	53.40	-12.8	9,404	-0.14%
2022/10/06	36.1	55.35	25	55.18	55.30	11.1	9,586	0.12%
2022/10/05	6	55.18	2.1	55.46	54.20	3.9	9,688	0.04%
2022/10/04	15	54.86	15.4	54.38	55.20	-0.4	9,708	0.00%
2022/10/03	1.4	53.23	0.3	54.01	53.00	1.1	9,821	0.01%
2022/09/30	3	53.17	5	52.46	54.40	-2	9,874	-0.02%
2022/09/29	22	54.03	21.1	54.20	53.60	1	9,945	0.01%
2022/09/28	20	53.77	20	54.67	52.70	0	10,045	0.00%
2022/09/27	26	56.34	26	56.79	56.30	0	10,060	0.00%
2022/09/26	6.1	57.91	3.1	57.16	56.20	3	10,088	0.03%
2022/09/23	14	60.90	14.1	61.88	60.30	-0.1	10,192	0.00%
2022/09/22	8	61.98	3	61.63	62.20	5	10,330	0.05%
2022/09/21	6	63.10	7	62.70	62.20	-1	10,641	-0.01%
2022/09/20	3	63.97	7.2	64.15	64.30	-4.2	11,062	-0.04%
2022/09/19	7	63.67	7	63.57	63.30	0	11,353	0.00%
2022/09/16	8	63.96	10.1	64.23	63.90	-2.1	11,420	-0.02%
2022/09/15	8.1	66.29	13	65.62	65.00	-4.9	11,493	-0.04%
2022/09/14	12.1	65.34	7	65.53	65.80	5.1	11,567	0.04%
2022/09/13	28.1	67.14	22	67.49	66.80	6.1	11,650	0.05%
2022/09/12	14.2	66.16	13.1	65.90	66.30	1.1	11,760	0.01%
2022/09/08	24	64.25	24	64.41	64.30	0	11,899	0.00%
2022/09/07	23.1	63.74	14.7	63.66	63.20	8.5	12,438	0.07%
2022/09/06	40.3	66.99	38.6	66.24	65.70	1.7	12,510	0.01%
2022/09/05	15.2	67.12	32.3	67.48	66.80	-17.1	12,612	-0.14%
2022/09/02	23	68.77	28	68.80	68.50	-5	12,673	-0.04%
2022/09/01	32.1	68.71	26.1	69.24	68.30	6	12,811	0.05%
2022/08/31	60	69.79	50.1	69.80	70.20	10	13,111	0.08%
2022/08/30	37.1	70.26	27.1	70.29	70.00	10	13,538	0.07%
2022/08/29	28.1	69.75	29.3	69.83	69.60	-1.1	13,890	-0.01%
2022/08/26	42.5	73.32	68.3	73.30	72.20	-25.8	13,913	-0.19%
2022/08/25	56.1	72.45	69.1	72.70	72.20	-13	13,962	-0.09%
2022/08/24	26	70.70	15.2	70.52	70.90	10.8	13,922	0.08%
2022/08/23	37.1	69.56	27.1	69.63	70.60	10	14,184	0.07%
2022/08/22	56.1	70.65	40.3	70.20	70.20	15.8	14,231	0.11%
2022/08/19	302.1	74.20	272.4	74.36	71.30	29.7	14,504	0.20%	大買/大賣/
2022/08/18	109.1	71.67	110.4	71.43	72.50	-1.3	14,848	-0.01%	大買/大賣/
2022/08/17	72.3	69.82	53.1	69.90	69.40	19.2	14,996	0.13%
2022/08/16	47.1	72.53	81.3	72.89	72.50	-34.2	14,797	-0.23%
2022/08/15	91.1	70.37	71	70.81	69.80	20.1	14,531	0.14%
2022/08/12	77	69.19	74.2	68.98	68.60	2.8	14,503	0.02%
2022/08/11	65.1	68.14	68.5	68.57	68.60	-3.4	14,578	-0.02%
2022/08/10	35.2	66.75	34	66.38	65.80	1.2	14,445	0.01%
2022/08/09	66.1	69.53	60.4	68.96	68.30	5.7	14,327	0.04%
2022/08/08	214.2	68.33	250	68.75	69.40	-35.9	14,183	-0.25%	大買/大賣/
2022/08/05	212.2	67.82	199.4	67.72	68.00	12.8	13,670	0.09%	大買/大賣/
2022/08/04	226.1	66.28	248.2	65.63	66.70	-22.1	13,321	-0.17%	大買/大賣/
2022/08/03	110.7	63.77	88	63.87	63.40	22.7	12,921	0.18%	大買/
2022/08/02	50.1	64.40	54	63.61	65.20	-3.9	12,660	-0.03%
2022/08/01	41.1	64.52	40	64.60	65.20	1.1	12,582	0.01%
2022/07/29	17.1	63.66	28	63.92	63.70	-10.9	12,519	-0.09%
2022/07/28	29	64.16	23	64.32	63.40	6	12,481	0.05%
2022/07/27	6	63.68	12	63.48	64.70	-6	12,393	-0.05%
2022/07/26	39	64.28	32	63.50	63.60	7	12,340	0.06%
2022/07/25	16	65.06	17.2	64.91	65.00	-1.2	12,336	-0.01%
2022/07/22	7.2	65.25	20	64.95	64.80	-12.8	12,319	-0.10%
2022/07/21	66.2	64.41	55	64.63	64.50	11.2	12,297	0.09%
2022/07/20	64.1	69.32	60	68.49	67.70	4.1	12,165	0.03%
2022/07/19	106.4	72.27	74.2	70.04	68.20	32.1	12,041	0.27%	大買/
2022/07/18	107.2	74.11	98.5	73.58	73.10	8.7	11,810	0.07%	大買/
2022/07/15	77.7	69.94	231.6	71.20	73.10	-153.9	11,576	-1.33%	大賣/鉅額交易
2022/07/14	82.1	64.64	111.3	65.08	66.50	-29.2	11,220	-0.26%	大賣/
2022/07/13	114.4	63.17	66.2	63.06	63.20	48.2	11,038	0.44%	大買/
2022/07/12	19.3	59.10	26	58.47	59.40	-6.7	10,898	-0.06%
2022/07/11	43.1	58.78	37.4	58.81	59.40	5.6	10,872	0.05%
2022/07/08	33.1	56.52	36	56.86	56.30	-2.9	10,833	-0.03%
2022/07/07	22.1	54.67	46	55.22	55.60	-24	10,796	-0.22%
2022/07/06	70.5	56.13	18	54.32	53.90	52.5	10,715	0.49%
2022/07/05	8.1	57.35	22	57.85	58.40	-13.9	10,618	-0.13%
2022/07/04	27.1	58.24	37.7	58.35	56.80	-10.7	10,582	-0.10%
2022/07/01	120.7	60.99	78	62.20	59.40	42.7	10,631	0.40%	大買/
2022/06/30	37.4	64.40	30	64.21	63.30	7.4	10,584	0.07%
2022/06/29	132.1	67.85	71	66.76	66.50	61.1	10,453	0.58%	大買/
2022/06/28	79	70.57	108.6	70.80	71.40	-29.6	10,183	-0.29%	大賣/
2022/06/27	29	67.68	55.3	67.71	69.90	-26.3	9,902	-0.27%
2022/06/24	21.1	64.03	19	64.54	63.60	2.1	9,732	0.02%
2022/06/23	37	62.70	47.2	63.07	63.10	-10.2	9,877	-0.10%
2022/06/22	51.4	62.80	33.2	62.89	62.00	18.2	10,135	0.18%
2022/06/21	28	62.99	44.2	63.03	64.40	-16.2	10,441	-0.15%
2022/06/20	57.1	63.97	37.9	63.28	61.60	19.1	10,524	0.18%
2022/06/17	77.4	64.73	83.1	64.71	65.80	-5.7	10,362	-0.05%
2022/06/16	294.1	68.37	294.4	66.85	64.30	-0.3	10,177	0.00%	大買/大賣/
2022/06/15	70.4	67.82	63.3	67.28	67.00	7.1	9,586	0.07%
2022/06/14	64.2	65.64	151.6	65.81	67.60	-87.5	9,460	-0.92%	大賣/
2022/06/13	23.1	65.35	14.2	65.88	65.10	8.9	9,228	0.10%
2022/06/10	98.2	67.17	39	67.28	67.10	59.2	9,109	0.65%
2022/06/09	181.2	66.34	186.1	66.97	68.40	-4.8	8,926	-0.05%	大買/大賣/
2022/06/08	107.2	66.58	98.8	66.45	66.00	8.4	8,562	0.10%	大買/
2022/06/07	70.6	64.87	90	64.24	65.50	-19.4	8,035	-0.24%
2022/06/06	38.1	61.67	9.4	61.73	61.20	28.8	7,640	0.38%
2022/06/02	46.2	63.83	67.2	63.81	63.70	-21	7,519	-0.28%
2022/06/01	54.2	62.25	80	62.32	63.10	-25.8	7,329	-0.35%
2022/05/31	138.4	62.33	80	62.74	61.60	58.4	7,145	0.82%	大買/
2022/05/30	36.2	64.28	27.5	64.33	63.70	8.7	6,817	0.13%
2022/05/27	129.1	65.39	127.8	65.67	64.60	1.4	6,655	0.02%	大買/大賣/
2022/05/26	278.9	67.64	299.5	67.26	65.30	-20.6	6,233	-0.33%	大買/大賣/
2022/05/25	46.2	62.69	88.1	64.67	66.20	-41.9	5,104	-0.82%
2022/05/24	17.7	60.68	22.7	60.83	60.20	-5	4,716	-0.11%
2022/05/23	44.5	61.21	44	61.29	60.70	0.5	4,638	0.01%
2022/05/20	100.3	60.85	116	60.61	60.50	-15.8	4,546	-0.35%	大賣/
2022/05/19	42.6	59.08	61.1	58.88	60.10	-18.6	4,270	-0.44%
2022/05/18	8	56.99	32.1	57.44	57.70	-24.1	4,055	-0.59%
2022/05/17	8	55.13	26	55.25	56.10	-18	4,013	-0.45%
2022/05/16	20	54.65	22	54.44	53.70	-2	4,025	-0.05%
2022/05/13	5	52.44	7	52.19	53.30	-2	3,986	-0.05%
2022/05/12	6	52.52	6	52.62	51.50	0	3,966	0.00%
2022/05/11	9	52.76	10	52.80	52.50	-1	3,955	-0.03%
2022/05/10	5	52.78	6	52.58	53.00	-1	3,966	-0.03%
2022/05/09	14	52.56	6	52.80	52.00	8	3,984	0.20%
2022/05/06	3	53.90	6	53.65	54.20	-3	3,959	-0.08%
2022/05/05	10	55.85	6.1	55.06	55.50	3.9	3,934	0.10%
2022/05/04	5	55.28	11	55.75	54.90	-6	3,901	-0.15%
2022/05/03	3	56.13	0	0.00	55.40	3	3,900	0.08%
2022/04/29	8.1	55.76	14	56.17	55.50	-6	3,892	-0.15%
2022/04/28	6.1	53.04	20	54.48	54.30	-13.9	3,846	-0.36%
2022/04/27	13	51.21	2	51.85	52.60	11	3,823	0.29%
2022/04/26	16	53.93	9	54.16	53.70	7	3,783	0.19%
2022/04/25	76.1	55.19	2	55.00	53.70	74.1	3,763	1.97%
2022/04/22	15	59.71	28	59.82	58.60	-13	3,698	-0.35%
2022/04/21	24	59.98	43.1	59.99	60.30	-19.1	3,602	-0.53%
2022/04/20	41	58.94	42	59.01	59.20	-1	3,473	-0.03%
2022/04/19	3	56.20	3	56.27	56.40	0	3,318	0.00%
2022/04/18	7.2	55.31	13	55.07	54.80	-5.9	3,298	-0.18%
2022/04/15	55.1	55.25	16	55.65	55.50	39.1	3,293	1.19%
2022/04/14	60	56.86	9	56.92	57.80	51	3,281	1.55%
2022/04/13	16.1	56.17	11	56.26	56.10	5.1	3,256	0.16%
2022/04/12	5	55.12	12	55.12	55.00	-7	3,275	-0.21%
2022/04/11	18.1	56.10	9	55.77	56.10	9.1	3,313	0.27%
2022/04/08	11	57.25	4.2	57.34	57.50	6.8	3,435	0.20%
2022/04/07	33.1	58.09	39	57.90	55.90	-5.9	3,987	-0.15%
2022/04/06	24	60.34	35.1	60.49	60.80	-11.1	4,099	-0.27%
2022/04/01	16	58.19	21	58.75	59.00	-5	4,078	-0.12%
2022/03/31	32.2	59.12	26.2	59.14	58.90	6	4,056	0.15%
2022/03/30	58.2	60.08	67.1	60.14	59.80	-8.9	3,981	-0.22%
2022/03/29	50	59.39	24	58.97	59.30	26	3,792	0.69%
2022/03/28	63	60.21	61.3	60.27	60.70	1.7	3,654	0.05%
2022/03/25	89.1	60.89	113.1	60.42	59.50	-24	3,423	-0.70%	大賣/
2022/03/24	70	59.07	134	59.31	59.90	-64	3,069	-2.09%	大賣/
2022/03/23	30.1	55.34	121.5	56.50	57.60	-91.4	2,659	-3.44%	大賣/
2022/03/22	1	52.00	8.1	52.33	52.40	-7.1	2,457	-0.29%
2022/03/21	0	51.73	4	51.73	51.90	-4	2,441	-0.16%
2022/03/18	5	51.42	2	52.00	51.70	3	2,443	0.12%
2022/03/17	12	52.02	9	52.04	51.80	3	2,442	0.12%
2022/03/16	1	49.00	0	49.50	49.25	1	2,392	0.04%
2022/03/15	0	0.00	20	49.14	49.00	-20	2,392	-0.84%
2022/03/14	1	50.10	1	49.80	49.90	0	2,393	0.00%
2022/03/10	1	50.00	1.1	50.01	50.00	-0.1	2,390	0.00%
2022/03/09	4	48.79	0	0.00	48.65	4	2,385	0.17%
2022/03/08	5	48.40	3	48.33	48.10	2	2,389	0.08%
2022/03/07	2	48.80	4	49.16	49.05	-2	2,382	-0.08%
2022/03/04	0	51.27	0	0.00	50.70	0	2,372	0.00%
2022/03/03	2	51.70	0	0.00	51.70	2	2,378	0.08%
2022/03/02	10.8	51.39	4	51.50	51.20	6.8	2,384	0.28%
2022/03/01	4	51.95	9	51.66	51.50	-5	2,372	-0.21%
2022/02/25	6	49.98	0	0.00	49.80	6	2,364	0.25%
2022/02/24	2.2	49.86	2	49.90	49.60	0.2	2,376	0.01%
2022/02/23	3	50.93	6	51.00	51.20	-3	2,375	-0.13%
2022/02/22	6	50.80	12	50.49	50.40	-6	2,381	-0.25%
2022/02/21	6	51.43	4	51.48	51.50	2	2,377	0.08%
2022/02/18	2	52.35	0	0.00	52.30	2	2,385	0.08%
2022/02/17	25	53.04	2	53.60	52.20	23	2,387	0.96%
2022/02/16	7	53.56	46	53.54	53.30	-39	2,361	-1.65%
2022/02/14	1	50.70	1	50.50	50.30	0	2,305	0.00%
2022/02/11	2	52.05	0	0.00	52.00	2	2,306	0.09%
2022/02/10	8	53.40	8	53.16	52.80	0	2,309	0.00%
2022/02/09	11	52.84	6	52.00	53.20	5	2,290	0.22%
2022/02/08	0.6	50.50	1	50.30	50.50	-0.4	2,252	-0.02%
2022/02/07	3.2	49.31	0	49.78	50.10	3.2	2,269	0.14%
2022/01/26	4.1	48.98	0	0.00	49.05	4.1	2,270	0.18%
2022/01/25	3	49.62	1	51.10	48.85	2	2,276	0.09%
2022/01/24	2.1	49.29	2.5	49.72	49.90	-0.4	2,283	-0.02%
2022/01/21	1	51.30	0	0.00	50.60	1	2,272	0.04%
2022/01/20	5	51.06	2	51.10	51.80	3	2,271	0.13%
2022/01/19	5.3	50.82	0	0.00	51.30	5.3	2,265	0.23%
2022/01/18	2.3	51.67	0	0.00	51.30	2.3	2,263	0.10%
2022/01/17	7.2	51.94	6.4	52.01	51.70	0.9	2,262	0.04%
2022/01/14	6.5	50.30	5	50.26	50.50	1.5	2,248	0.06%
2022/01/13	5	51.46	6	51.35	51.40	-1	2,234	-0.04%
2022/01/12	11	51.59	16.3	52.49	51.50	-5.3	2,225	-0.24%
2022/01/11	13.4	52.14	3	52.27	51.80	10.4	2,192	0.47%
2022/01/10	8	53.04	6	53.25	53.10	2	2,165	0.09%
2022/01/07	32.3	52.38	5.5	52.70	52.10	26.8	2,149	1.25%
2022/01/06	21	55.53	20	55.57	54.50	1	2,090	0.05%
2022/01/05	18	55.42	8.2	54.98	54.60	9.8	2,008	0.49%
2022/01/04	24.3	56.50	23	56.76	55.60	1.3	1,945	0.07%
2022/01/03	44.4	58.58	68.7	58.73	57.40	-24.3	1,873	-1.30%
2021/12/30	178.6	59.74	156.6	60.01	58.30	22	1,699	1.30%	大買/大賣/
2021/12/29	34.3	54.92	69.8	55.55	57.80	-35.5	1,093	-3.25%
2021/12/28	10	52.47	27	52.98	52.60	-17	826	-2.05%
2021/12/27	2.2	50.56	3.1	50.74	50.90	-0.9	727	-0.12%
2021/12/24	1	49.25	1	49.50	49.30	0	716	0.00%
2021/12/23	1	49.35	7	49.29	49.20	-6	717	-0.84%
2021/12/21	0	0.00	1	48.30	48.70	-1	730	-0.14%
2021/12/20	1	48.25	0	0.00	48.25	1	734	0.14%
2021/12/17	3	48.33	0	0.00	48.40	3	747	0.40%
2021/12/14	3	49.03	0	0.00	48.75	3	775	0.39%
2021/12/13	1	50.00	4	50.18	50.10	-3	783	-0.38%
2021/12/09	0	50.30	0.1	50.50	49.70	-0.1	793	-0.01%
2021/12/08	0	0.00	2.5	50.87	50.30	-2.5	802	-0.31%
2021/12/07	0.5	49.90	0	0.00	50.00	0.5	808	0.06%
2021/12/03	10	50.01	10.1	50.46	50.00	-0.1	885	-0.01%
2021/12/02	2.5	49.89	0.1	49.55	49.45	2.4	941	0.26%
2021/12/01	1	50.60	1	50.90	50.70	0	1,114	0.00%
2021/11/30	0	0.00	2	50.13	49.85	-2	1,337	-0.15%
2021/11/29	7	48.36	5	49.10	49.25	2	1,384	0.14%
2021/11/26	19	49.58	0	0.00	49.30	19	1,415	1.34%
2021/11/25	5	51.00	10	51.50	50.90	-5	1,429	-0.35%
2021/11/24	0	0.00	3	51.20	51.40	-3	1,473	-0.20%
2021/11/23	38.1	51.10	0.3	51.40	50.50	37.8	1,488	2.54%
2021/11/22	5	52.74	11.7	52.99	52.70	-6.7	1,536	-0.43%
2021/11/19	0.1	52.00	0	0.00	52.10	0.1	1,595	0.01%
2021/11/18	5	52.00	6	52.00	52.00	-1	1,594	-0.06%
2021/11/17	0	0.00	13.2	52.19	52.70	-13.2	1,597	-0.82%
2021/11/16	17	51.76	0	0.00	51.50	17	1,589	1.07%
2021/11/15	2.1	52.48	51.1	52.44	52.50	-49	1,588	-3.08%
2021/11/12	5.3	50.69	0	0.00	51.00	5.3	1,577	0.34%
2021/11/11	0.6	50.91	0	0.00	50.60	0.6	1,585	0.04%
2021/11/10	0.1	51.00	0	0.00	51.20	0.1	1,594	0.00%
2021/11/08	1.1	50.05	1	50.00	50.00	0.1	1,608	0.01%
2021/11/05	1.2	50.91	1	50.50	50.60	0.2	1,629	0.01%
2021/11/04	4.9	50.47	3	50.77	50.50	1.9	1,642	0.12%
2021/11/03	0	0.00	2	49.53	49.60	-2	1,666	-0.12%
2021/11/02	1.1	50.41	3	49.33	49.00	-1.9	1,768	-0.11%
2021/11/01	0	0.00	6	50.48	50.20	-6	1,807	-0.33%
2021/10/28	1	48.80	1	49.00	48.95	0	1,970	0.00%
2021/10/27	2	48.00	0	0.00	48.35	2	1,969	0.10%
2021/10/26	20.1	48.65	21	48.51	48.15	-0.9	1,984	-0.05%
2021/10/22	2	47.05	0	0.00	47.30	2	2,041	0.10%
2021/10/21	3	48.45	1.1	49.10	46.70	1.9	2,079	0.09%
2021/10/20	0	0.00	4	48.46	48.40	-4	2,120	-0.19%
2021/10/19	0.9	48.00	2	48.15	48.00	-1.1	2,398	-0.05%
2021/10/18	2	47.25	2	47.60	47.45	0	2,513	0.00%
2021/10/15	4.4	47.72	12.1	47.55	48.15	-7.7	2,530	-0.30%
2021/10/14	0.2	45.60	2.2	45.58	45.50	-2	2,548	-0.08%
2021/10/13	0.4	45.53	0	45.70	45.20	0.4	2,605	0.01%
2021/10/12	11	45.64	1.2	45.92	45.60	9.8	2,613	0.38%
2021/10/08	0.1	47.53	0	0.00	47.15	0.1	2,623	0.00%
2021/10/07	0.2	47.16	2.1	47.26	47.30	-1.9	2,639	-0.07%
2021/10/06	6.8	46.32	0.1	46.20	45.75	6.8	2,669	0.25%
2021/10/05	2	44.28	6.7	44.88	46.90	-4.7	2,685	-0.17%
2021/10/04	12	47.18	5.5	47.11	45.90	6.5	2,696	0.24%
2021/10/01	6	48.98	3	48.34	48.00	3	2,723	0.11%
2021/09/30	1	49.80	0	0.00	50.00	1	2,810	0.04%
2021/09/29	1	49.85	1	50.00	49.75	0	2,881	0.00%
2021/09/28	2	51.00	0	0.00	51.40	2	2,924	0.07%
2021/09/27	0	0.00	3	51.20	50.80	-3	2,918	-0.10%
2021/09/24	10.1	51.41	8	51.30	51.20	2.1	2,921	0.07%
2021/09/23	20	50.50	20	50.84	51.20	0	2,926	0.00%
2021/09/22	3	49.55	3	49.60	49.65	0	2,927	0.00%
2021/09/17	1	50.80	1	50.50	51.20	0	2,914	0.00%
2021/09/16	5	50.66	2	50.70	50.50	3	2,913	0.10%
2021/09/15	6	50.65	0	0.00	50.90	6	2,911	0.21%
2021/09/14	9	51.23	1	51.30	51.20	8	2,905	0.28%
2021/09/13	3	51.37	0	0.00	51.20	3	2,899	0.10%
2021/09/10	4	51.78	7	52.07	51.90	-3	2,892	-0.10%
2021/09/09	6	52.10	8	52.30	51.60	-2	2,884	-0.07%
2021/09/08	12	51.73	7.2	51.20	50.90	4.8	2,858	0.17%
2021/09/07	13	53.18	15	54.18	54.20	-2	2,807	-0.07%
2021/09/06	47.2	55.64	14.7	55.77	55.30	32.5	2,749	1.18%
2021/09/03	35.8	56.04	78	56.42	57.50	-42.2	2,570	-1.64%
2021/09/02	30	53.36	3	54.00	52.30	27	2,345	1.15%
2021/09/01	3	55.87	10	56.31	56.40	-7	2,292	-0.30%
2021/08/31	4.1	55.72	4.5	55.34	55.60	-0.4	2,248	-0.02%
2021/08/30	6	55.52	35	55.79	55.60	-29	2,223	-1.30%
2021/08/27	25.5	54.18	22	53.72	53.70	3.5	2,174	0.16%
2021/08/26	10.2	54.14	3	54.57	54.50	7.2	2,144	0.33%
2021/08/25	3.1	53.90	12	53.78	54.90	-8.9	2,079	-0.43%
2021/08/24	0	0.00	1	50.30	49.95	-1	2,006	-0.05%
2021/08/23	0	0.00	1.8	50.02	50.20	-1.8	2,001	-0.09%
2021/08/20	11	48.51	0	0.00	48.40	11	1,993	0.55%
2021/08/19	2.1	49.60	0	50.00	49.00	2.1	1,980	0.10%
2021/08/18	0	0.00	1	49.80	50.40	-1	1,972	-0.05%
2021/08/17	9	49.54	1	51.10	48.30	8	1,963	0.41%
2021/08/16	40	50.88	28	50.77	50.90	12	1,946	0.62%
2021/08/13	2	51.50	9	52.13	51.10	-7	1,936	-0.36%
2021/08/12	3	52.67	7	53.04	53.70	-4	1,918	-0.21%
2021/08/11	11	53.03	51	53.83	52.70	-40	1,911	-2.09%
2021/08/10	10	54.04	1	53.40	54.10	9	1,895	0.47%
2021/08/09	78	56.54	65.1	55.57	55.30	13	1,899	0.68%
2021/08/06	22.1	57.92	49.2	57.16	57.30	-27.2	1,863	-1.46%
2021/08/05	50	56.44	15.2	56.69	57.10	34.8	1,769	1.97%
2021/08/04	31.8	56.62	12	56.84	57.00	19.8	1,742	1.14%
2021/08/03	3	53.43	18	53.23	53.80	-15	1,617	-0.93%
2021/07/30	1	50.50	6.1	51.33	50.50	-5.1	1,588	-0.32%
2021/07/29	2	49.88	1	49.80	50.10	1	1,579	0.06%
2021/07/28	6	50.40	1	51.20	50.10	5	1,547	0.32%
2021/07/27	35.2	53.02	6	53.45	52.30	29.2	1,538	1.90%
2021/07/26	13.4	55.80	35.1	55.27	55.00	-21.7	1,507	-1.44%
2021/07/23	28.1	57.43	36	57.39	56.00	-7.9	1,465	-0.54%
2021/07/22	13	56.05	14	56.89	57.80	-1	1,189	-0.08%
2021/07/21	2	51.70	0	0.00	52.60	2	1,085	0.18%
2021/07/20	9	52.73	3	52.37	52.40	6	1,076	0.56%
2021/07/19	5	53.74	21.1	54.19	54.50	-16.1	1,054	-1.53%
2021/07/16	0.1	51.50	5	51.96	51.50	-4.9	1,015	-0.48%
2021/07/15	2	52.00	2	52.10	52.10	0	1,018	0.00%
2021/07/14	0	0.00	5	53.30	52.50	-5	1,020	-0.49%
2021/07/13	8	53.00	8	53.15	52.30	0	1,014	0.00%
2021/07/12	10	53.48	4	53.08	52.50	6	984	0.61%
2021/07/09	6	52.05	6	51.75	51.90	0	967	0.00%
2021/07/08	5	53.12	6.4	53.27	53.30	-1.4	973	-0.15%
2021/07/07	26.2	53.02	27	53.93	53.00	-0.8	944	-0.08%
2021/07/06	24.2	51.10	22	51.38	51.10	2.2	852	0.26%
2021/07/05	6	50.35	10	50.52	50.90	-4	794	-0.50%
2021/06/30	10	47.35	0	0.00	46.85	10	874	1.14%
2021/06/28	1	46.85	0	0.00	47.10	1	857	0.12%
2021/06/25	0.1	47.00	1	48.00	47.10	-1	863	-0.11%
2021/06/24	1	47.50	1	48.00	47.90	0	862	0.00%
2021/06/23	1	45.95	1	46.80	46.80	0	852	0.00%
2021/06/22	2	45.80	0	0.00	45.05	2	853	0.23%
2021/06/21	0	0.00	2	45.85	45.65	-2	855	-0.23%
2021/06/18	2	47.50	0	0.00	46.65	2	867	0.23%
2021/06/17	0	0.00	3	46.42	46.65	-3	871	-0.34%
2021/06/15	1	45.90	2	46.00	45.90	-1	891	-0.11%
2021/06/10	0	0.00	2	46.10	46.30	-2	932	-0.21%
2021/06/09	0	0.00	1	45.90	45.10	-1	989	-0.10%
2021/06/03	0	0.00	1.5	47.00	47.00	-1.5	1,059	-0.14%
2021/06/02	0	0.00	8	46.73	46.65	-8	1,078	-0.74%
2021/05/27	0	0.00	1	45.55	45.20	-1	1,108	-0.09%
2021/05/26	0.1	45.20	1	45.25	45.60	-0.9	1,125	-0.08%
2021/05/25	2	45.40	2	45.23	45.50	0	1,143	0.00%
2021/05/24	4	43.85	0	0.00	44.35	4	1,161	0.34%
2021/05/21	0	42.95	0	0.00	43.85	0	1,184	0.00%
2021/05/19	1	42.20	0	0.00	43.10	1	1,223	0.08%
2021/05/17	1	38.50	2	39.13	38.00	-1	1,242	-0.08%
2021/05/14	5.2	42.93	0	0.00	42.00	5.2	1,227	0.42%
2021/05/13	0.2	43.25	1	40.90	42.70	-0.8	1,232	-0.06%
2021/05/12	0	0.00	1	42.35	43.20	-1	1,241	-0.08%
2021/05/11	3	47.73	2	48.00	46.75	1	1,225	0.08%
2021/05/10	2	50.55	4	50.43	50.70	-2	1,226	-0.16%
2021/05/07	2	47.70	3	48.30	48.80	-1	1,228	-0.08%
2021/05/06	4	47.11	1	46.15	46.20	3	1,232	0.24%
2021/05/05	2	47.45	1	47.80	47.15	1	1,235	0.08%
2021/05/04	0	0.00	9	48.43	47.40	-9	1,245	-0.72%
2021/05/03	4	49.98	0	0.00	49.50	4	1,242	0.32%
2021/04/29	2	51.75	2	51.80	51.50	0	1,248	0.00%
2021/04/28	9	52.00	0	0.00	52.10	9	1,274	0.71%
2021/04/27	8	52.01	7	52.16	52.00	1	1,315	0.08%
2021/04/26	4	52.70	1	53.60	52.70	3	1,351	0.22%
2021/04/23	0	0.00	39	52.07	52.60	-39	1,393	-2.80%
2021/04/22	7	52.90	2	53.80	51.80	5	1,526	0.33%
2021/04/21	11	53.79	12	53.80	53.80	-1	1,539	-0.06%
2021/04/20	0	0.00	2	53.90	53.80	-2	1,597	-0.13%
2021/04/19	3	52.53	3	52.53	52.30	0	1,602	0.00%
2021/04/16	4	52.95	0	0.00	52.90	4	1,609	0.25%
2021/04/15	2	52.65	1	52.90	53.20	1	1,627	0.06%
2021/04/14	11	52.33	3	52.23	52.10	8	1,642	0.49%
2021/04/13	4	53.78	16	54.52	53.70	-12	1,671	-0.72%
2021/04/12	3	54.97	0	55.50	54.40	3	1,679	0.18%
2021/04/09	0	0.00	2	55.70	55.20	-2	1,694	-0.12%
2021/04/08	7	55.76	2	55.50	55.60	5	1,724	0.29%
2021/04/07	10	56.80	35	56.91	56.40	-25	1,721	-1.45%
2021/04/06	6	55.38	10	56.10	56.60	-4	1,708	-0.23%
2021/04/01	5	54.00	0	0.00	53.50	5	1,701	0.29%
2021/03/31	5	54.30	2	54.10	53.40	3	1,737	0.17%
2021/03/30	11	53.59	3	53.47	53.70	8	1,763	0.45%
2021/03/29	0	0.00	1	53.50	53.40	-1	1,809	-0.06%
2021/03/26	0	56.00	1	53.60	53.30	-1	1,892	-0.05%
2021/03/25	13	53.45	0	0.00	53.20	13	1,975	0.66%
2021/03/24	37	54.01	1	53.90	53.90	36	2,068	1.74%
2021/03/23	4	54.73	7	55.70	54.60	-3	2,331	-0.13%
2021/03/22	3	53.77	21	54.44	54.30	-18	2,744	-0.66%
2021/03/19	9	54.07	1	54.00	54.00	8	3,118	0.26%
2021/03/18	4	54.98	11	55.01	55.00	-7	3,268	-0.21%
2021/03/17	10	55.02	2	56.25	55.10	8	3,315	0.24%
2021/03/16	14	56.26	1	57.00	55.90	13	3,350	0.39%
2021/03/15	40	57.03	7	57.29	57.20	33	3,397	0.97%
2021/03/12	5	55.40	11	55.39	56.90	-6	3,378	-0.18%
2021/03/11	1	54.70	13	54.74	54.80	-12	3,456	-0.35%
2021/03/10	1	54.30	4	54.10	53.80	-3	3,572	-0.08%
2021/03/09	14	53.01	0	0.00	53.70	14	3,780	0.37%
2021/03/08	4	55.13	54	54.75	54.30	-50	3,909	-1.28%
2021/03/05	0	0.00	4	54.60	54.30	-4	3,986	-0.10%
2021/03/04	1	54.40	0	0.00	54.20	1	4,265	0.02%
2021/03/03	16	53.72	0	0.00	54.70	16	4,334	0.37%
2021/03/02	1	54.41	0	0.00	54.30	1	4,389	0.02%
2021/02/26	26	53.93	0	0.00	53.60	26	4,410	0.59%
2021/02/25	0	56.10	0	0.00	54.90	0	4,456	0.00%
2021/02/24	12	54.63	0	0.00	54.00	12	4,588	0.26%
2021/02/23	3	54.67	2	54.65	55.00	1	4,616	0.02%
2021/02/22	1	54.00	4	53.90	54.80	-3	4,595	-0.07%
2021/02/19	3	53.03	4	52.73	53.20	-1	4,568	-0.02%
2021/02/18	2	52.00	1	51.90	52.30	1	4,565	0.02%
2021/02/17	3	51.67	1	50.80	52.00	2	4,583	0.04%
2021/02/05	5	49.12	0	0.00	49.05	5	4,561	0.11%
2021/02/04	13.3	49.08	0	0.00	49.15	13.3	4,564	0.29%
2021/02/03	22	49.79	2	49.95	49.40	20	4,565	0.44%
2021/02/02	1	50.00	0	0.00	50.10	1	4,549	0.02%
2021/02/01	35	49.73	2	49.73	49.75	33	4,544	0.73%
2021/01/29	21	51.36	2	51.80	50.80	19	4,533	0.42%
2021/01/28	23	51.17	2	51.00	50.90	21	4,512	0.47%
2021/01/26	1	52.10	0	0.00	51.60	1	4,493	0.02%
2021/01/25	1	52.00	0	0.00	52.80	1	4,482	0.02%
2021/01/22	3	52.67	9	52.67	52.90	-6	4,473	-0.13%
2021/01/21	8	53.35	3	52.77	52.70	5	4,461	0.11%
2021/01/20	8	56.00	3	55.27	54.30	5	4,432	0.11%
2021/01/19	5	57.90	6	58.18	57.80	-1	4,394	-0.02%
2021/01/18	4	57.33	8	57.96	57.90	-4	4,370	-0.09%
2021/01/15	20	58.09	27	57.84	57.80	-7	4,463	-0.16%
2021/01/14	15	56.09	8.2	56.11	56.10	6.8	4,332	0.16%
2021/01/13	11	55.80	1	55.90	56.40	10	4,308	0.23%
2021/01/12	2	54.45	0	0.00	53.90	2	4,236	0.05%
2021/01/11	3	54.70	4	54.88	55.30	-1	4,217	-0.02%
2021/01/08	3	55.43	0	0.00	54.10	3	4,203	0.07%
2021/01/07	1	54.80	1	55.90	55.40	0	4,184	0.00%
2021/01/06	2	55.80	4	54.73	54.50	-2	4,163	-0.05%
2021/01/05	6	56.78	3	57.17	56.70	3	4,114	0.07%
2021/01/04	8	58.23	6	57.78	57.70	2	4,096	0.05%
2020/12/31	0.2	58.56	5	58.82	58.70	-4.8	4,071	-0.12%
2020/12/30	4	57.50	2	57.45	57.40	2	4,027	0.05%
2020/12/29	2	58.20	14	58.23	58.20	-12	4,017	-0.30%
2020/12/28	14	57.46	3	57.17	58.50	11	3,978	0.28%
2020/12/25	2	57.55	6	58.08	56.90	-4	3,923	-0.10%
2020/12/24	4	58.50	7	58.11	57.80	-3	3,891	-0.08%
2020/12/23	4	58.08	6	57.32	57.60	-2	3,858	-0.05%
2020/12/22	14	59.39	4	59.63	57.50	10	3,813	0.26%
2020/12/21	8	59.49	25	59.77	59.50	-17	3,742	-0.45%
2020/12/18	23	62.89	22	61.85	61.20	1	3,673	0.03%
2020/12/17	76	64.31	56	63.90	63.10	20	3,594	0.56%
2020/12/16	48	64.08	56	64.44	64.80	-8	3,335	-0.24%
2020/12/15	111	62.74	104.4	62.13	59.90	6.6	2,909	0.23%	大買/大賣/
2020/12/14	35	60.11	26.2	60.89	61.50	8.8	2,534	0.35%
2020/12/11	7	57.40	5.2	57.20	57.50	1.8	2,391	0.08%
2020/12/10	4.4	58.74	1	57.60	57.50	3.4	2,347	0.14%
2020/12/09	4	59.58	3	59.03	59.70	1	2,313	0.04%
2020/12/08	4	59.10	3	59.03	58.80	1	2,267	0.04%
2020/12/07	22	59.46	24.1	58.67	59.30	-2.1	2,280	-0.09%
2020/12/04	8.4	59.87	9.4	60.07	60.20	-1	2,163	-0.05%
2020/12/03	29	60.44	29	59.75	58.60	0	2,050	0.00%
2020/12/02	13	58.73	15	58.52	57.90	-2	1,842	-0.11%
2020/12/01	27	56.66	36	57.26	56.80	-9	1,706	-0.53%
2020/11/30	30	57.20	36.2	57.40	56.00	-6.2	1,620	-0.38%
2020/11/27	12.2	54.71	11	54.54	54.70	1.2	1,340	0.09%
2020/11/26	11	53.06	18	53.21	53.90	-7	1,273	-0.55%
2020/11/25	3.2	52.13	6.1	52.38	51.90	-2.9	1,213	-0.24%
2020/11/24	9.3	53.48	16	53.21	52.00	-6.7	1,173	-0.57%
2020/11/23	27.1	53.62	19	53.93	54.00	8.1	1,121	0.72%
2020/11/20	9	50.46	18	50.52	51.40	-9	973	-0.92%
2020/11/19	2	49.00	0	0.00	49.20	2	932	0.21%
2020/11/18	0	0.00	4	49.05	49.35	-4	937	-0.43%
2020/11/17	5	49.62	0	0.00	48.90	5	943	0.53%
2020/11/16	2	49.63	9	49.73	49.30	-7	961	-0.73%
2020/11/13	0	0.00	1	48.50	48.35	-1	944	-0.11%
2020/11/12	2	49.13	4	49.18	48.50	-2	949	-0.21%
2020/11/11	1	47.25	1	48.70	48.70	0	949	0.00%
2020/11/06	1	47.10	0	0.00	46.55	1	962	0.10%
2020/11/05	1	47.00	1	47.00	46.95	0	967	0.00%
2020/11/04	0	0.00	2	47.05	46.85	-2	973	-0.21%
2020/11/03	0	46.65	0	0.00	47.00	0	981	0.00%
2020/11/02	1	46.65	1	46.70	46.65	0	995	0.00%
2020/10/30	1	47.15	0	0.00	47.40	1	1,010	0.10%
2020/10/29	5	46.79	2	47.00	47.25	3	1,011	0.30%
2020/10/28	0	0.00	0.3	47.90	47.85	-0.3	1,018	-0.02%
2020/10/27	2	48.25	1	48.30	48.50	1	1,021	0.10%
2020/10/26	16	49.62	11	49.64	49.00	5	1,025	0.49%
2020/10/23	15	51.54	28	51.74	50.80	-13	1,013	-1.28%
2020/10/21	0	0.00	3	48.98	48.45	-3	1,064	-0.28%
2020/10/19	0	0.00	1	47.80	48.20	-1	1,080	-0.09%
2020/10/16	1	47.30	0	0.00	47.30	1	1,086	0.09%
2020/10/15	1	47.45	0	0.00	48.35	1	1,094	0.09%
2020/10/12	2	48.30	0	0.00	47.55	2	1,136	0.18%
2020/10/08	12	48.59	0	0.00	48.75	12	1,151	1.04%
2020/10/07	1	48.70	0	0.00	48.85	1	1,174	0.09%
2020/10/06	1	49.00	4	49.13	49.00	-3	1,192	-0.25%
2020/09/29	1	46.80	1	47.60	47.60	0	1,320	0.00%
2020/09/24	2	47.00	0	0.00	46.40	2	1,511	0.13%
2020/09/23	2	48.73	0	0.00	48.25	2	1,514	0.13%
2020/09/22	2	48.08	5	49.36	49.35	-3	1,517	-0.20%
2020/09/21	3	48.93	2	49.35	48.60	1	1,523	0.07%
2020/09/18	2	48.70	1	48.70	48.75	1	1,547	0.06%
2020/09/17	4	48.93	0	0.00	48.90	4	1,625	0.25%
2020/09/16	4	49.28	2	49.30	49.10	2	1,749	0.11%
2020/09/15	6	48.89	0	0.00	48.50	6	1,758	0.34%
2020/09/14	11	49.15	2	49.30	49.10	9	1,772	0.51%
2020/09/11	7	49.13	3	49.23	48.80	4	1,783	0.22%
2020/09/10	5	49.10	4	49.19	48.05	1	1,798	0.06%
2020/09/08	0	0.00	1	47.90	47.65	-1	1,806	-0.06%
2020/09/07	0	0.00	2	47.85	47.00	-2	1,833	-0.11%
2020/09/04	3	46.87	2	47.40	47.55	1	1,897	0.05%
2020/09/03	0	0.00	1	47.85	47.60	-1	1,977	-0.05%
2020/09/01	2	46.63	3	46.37	46.60	-1	2,492	-0.04%
2020/08/31	1	45.45	0	0.00	45.50	1	2,681	0.04%
2020/08/27	1	46.90	2	47.33	46.30	-1	2,743	-0.04%
2020/08/26	1	46.20	0	0.00	46.30	1	2,767	0.04%
2020/08/25	0	0.00	2	45.30	45.95	-2	2,779	-0.07%
2020/08/24	0	0.00	5	43.87	44.30	-5	2,782	-0.18%
2020/08/21	1	43.10	1	43.10	43.45	0	2,799	0.00%
2020/08/20	8	43.37	2	43.38	42.95	6	2,814	0.21%
2020/08/19	3	46.30	0.3	46.00	45.90	2.8	2,901	0.09%
2020/08/18	2	48.20	0	0.00	48.00	2	2,900	0.07%
2020/08/17	2	47.70	2	48.15	48.10	0	2,909	0.00%
2020/08/14	0	0.00	2	47.93	47.55	-2	2,910	-0.07%
2020/08/13	2	48.85	2	49.30	48.35	0	2,902	0.00%
2020/08/12	1	48.75	15	49.00	48.75	-14	2,904	-0.48%
2020/08/11	2	49.65	2	49.35	49.30	0	2,918	0.00%
2020/08/10	2	49.65	3	50.20	49.60	-1	2,939	-0.03%
2020/08/06	2	50.25	1	50.30	50.20	1	3,006	0.03%
2020/08/05	1	51.30	10	51.22	51.20	-9	3,081	-0.29%
2020/08/04	0	0.00	2	50.10	50.00	-2	3,095	-0.06%
2020/08/03	13	50.44	3	50.03	50.00	10	3,118	0.32%
2020/07/31	7	50.53	1	51.00	50.60	6	3,132	0.19%
2020/07/30	3	50.73	4	51.13	50.80	-1	3,150	-0.03%
2020/07/29	6	50.68	4	50.75	50.80	2	3,163	0.06%
2020/07/28	11	53.74	20	54.16	51.10	-9	3,183	-0.28%
2020/07/27	92	51.17	96	52.95	52.90	-4	3,151	-0.13%
2020/07/24	6	50.05	12	50.18	49.90	-6	3,094	-0.19%
2020/07/23	7	51.29	0	0.00	51.20	7	3,121	0.22%
2020/07/21	4	51.80	0	0.00	51.50	4	3,149	0.13%
2020/07/17	1	50.30	1	50.90	49.90	0	3,159	0.00%
2020/07/16	1	50.30	2	51.45	51.30	-1	3,172	-0.03%
2020/07/15	4	50.95	0.5	50.70	50.30	3.5	3,174	0.11%
2020/07/14	4	51.83	0	0.00	51.50	4	3,210	0.12%
2020/07/13	5	53.06	1	53.10	53.10	4	3,221	0.12%
2020/07/10	4	53.78	4	54.55	53.00	0	3,233	0.00%
2020/07/09	2	56.65	12	57.13	56.00	-10	3,202	-0.31%
2020/07/08	4	55.83	7	55.89	55.80	-3	3,177	-0.09%
2020/07/07	7	56.11	0	0.00	55.40	7	3,169	0.22%
2020/07/06	3	57.00	5	57.10	56.90	-2	3,166	-0.06%
2020/07/03	14	56.88	10	57.45	57.10	4	3,218	0.12%
2020/07/02	4	55.10	3	55.00	55.10	1	3,162	0.03%
2020/07/01	4	55.25	1	54.70	54.80	3	3,164	0.09%
2020/06/30	1	54.70	3	54.17	54.20	-2	3,159	-0.06%
2020/06/29	4	54.33	4	54.65	54.10	0	3,148	0.00%
2020/06/24	7	56.71	10	56.78	56.30	-3	3,131	-0.10%
2020/06/23	19	58.75	25	59.00	59.10	-6	3,086	-0.19%
2020/06/22	3	57.27	2	57.20	57.00	1	2,981	0.03%
2020/06/19	2	57.20	16	57.86	56.70	-14	2,996	-0.47%
2020/06/18	14	57.06	6	57.22	57.50	8	2,999	0.27%
2020/06/17	7	56.63	4	56.93	57.00	3	2,992	0.10%
2020/06/16	2	55.85	4	55.38	56.10	-2	2,994	-0.07%
2020/06/15	5	54.96	5	54.68	54.10	0	3,021	0.00%
2020/06/12	7	54.37	8	54.95	55.90	-1	3,023	-0.03%
2020/06/11	12	57.15	5	56.26	55.40	7	3,025	0.23%
2020/06/10	10	58.13	7	58.20	57.90	3	2,997	0.10%
2020/06/09	25	58.76	28.5	59.06	58.20	-3.5	2,969	-0.12%
2020/06/08	76	59.39	69	59.84	59.80	7	2,920	0.24%
2020/06/05	2	56.05	9.5	56.64	57.60	-7.5	2,521	-0.30%
2020/06/04	6	52.38	3	52.60	52.40	3	2,367	0.13%
2020/06/03	0	0.00	2	52.00	51.70	-2	2,354	-0.08%
2020/06/02	0	0.00	1	51.70	51.70	-1	2,344	-0.04%
2020/06/01	2	51.50	4	51.35	51.30	-2	2,323	-0.09%
2020/05/28	2	50.95	1	51.60	50.60	1	2,327	0.04%
2020/05/27	4	51.00	0	0.00	50.50	4	2,330	0.17%
2020/05/26	10	51.95	8	52.19	51.10	2	2,334	0.09%
2020/05/25	1	47.10	1	48.30	49.65	0	2,235	0.00%
2020/05/22	4	48.23	2	48.45	48.00	2	2,242	0.09%
2020/05/21	0	0.00	4	49.41	49.40	-4	2,245	-0.18%
2020/05/20	0	0.00	1	47.80	48.15	-1	2,271	-0.04%
2020/05/18	2	46.88	5	46.45	46.10	-3	2,290	-0.13%
2020/05/15	4	48.28	0	0.00	47.75	4	2,276	0.18%
2020/05/14	3	49.33	2	49.50	48.85	1	2,265	0.04%
2020/05/13	2	50.70	3	50.83	50.50	-1	2,269	-0.04%
2020/05/12	4	52.90	3	52.37	51.70	1	2,243	0.04%
2020/05/11	4	52.43	4	52.13	51.90	0	2,172	0.00%
2020/05/08	8	51.63	0	0.00	51.40	8	2,156	0.37%
2020/05/07	2	50.00	1	49.95	51.10	1	2,139	0.05%
2020/05/06	0	0.00	1	51.20	50.30	-1	2,131	-0.05%
2020/05/04	5	51.52	0	0.00	51.30	5	2,119	0.24%
2020/04/30	3	52.33	4	52.68	52.80	-1	2,116	-0.05%
2020/04/29	2	51.25	1	51.10	51.20	1	2,077	0.05%
2020/04/28	2	51.05	0	0.00	50.70	2	2,068	0.10%
2020/04/27	0	0.00	2	50.20	50.20	-2	2,069	-0.10%
2020/04/24	2	49.60	3	50.00	49.75	-1	2,048	-0.05%
2020/04/22	2	48.30	6	48.48	49.60	-4	2,050	-0.20%
2020/04/21	1	50.00	2	50.80	49.45	-1	2,040	-0.05%
2020/04/20	2	51.40	0	0.00	51.50	2	2,036	0.10%
2020/04/17	3	52.27	3	51.93	51.40	0	2,036	0.00%
2020/04/16	2	51.40	4	51.33	51.10	-2	2,022	-0.10%
2020/04/15	3	50.97	11	51.12	51.20	-8	2,007	-0.40%
2020/04/14	1	50.90	12	50.23	50.10	-11	1,994	-0.55%
2020/04/13	21	50.50	2	50.20	49.55	19	2,025	0.94%
2020/04/10	4	49.93	20	49.79	49.80	-16	2,041	-0.78%
2020/04/09	5	50.26	4.5	50.48	49.90	0.5	2,099	0.02%
2020/04/08	19	51.23	0	0.00	51.20	19	2,097	0.91%
2020/04/07	2	46.60	6	48.45	49.40	-4	2,058	-0.19%
2020/04/06	1	44.30	1	44.90	44.95	0	2,126	0.00%
2020/04/01	2	42.70	2	43.20	43.90	0	2,417	0.00%
2020/03/26	1	42.90	0.5	44.30	44.25	0.5	2,420	0.02%
2020/03/25	1	44.75	1	44.50	44.00	0	2,408	0.00%
2020/03/23	1	37.50	2	39.70	39.00	-1	2,389	-0.04%
2020/03/20	1	37.75	4	38.38	39.50	-3	2,391	-0.13%
2020/03/19	6	36.75	4	36.55	35.95	2	2,375	0.08%
2020/03/18	0	0.00	1	42.15	39.90	-1	2,368	-0.04%
2020/03/17	3	41.77	14	42.21	41.25	-11	2,404	-0.46%
2020/03/16	15	48.17	4	47.13	44.90	11	2,377	0.46%
2020/03/13	9	47.49	13	47.50	47.50	-4	2,356	-0.17%
2020/03/12	21	55.22	17	53.51	52.70	4	2,323	0.17%
2020/03/11	1	60.30	2.1	61.05	58.50	-1.1	2,393	-0.05%
2020/03/10	3	56.90	6	57.43	60.70	-3	2,419	-0.12%
2020/03/09	5	59.22	1	59.30	58.70	4	2,398	0.17%
2020/03/06	1	61.70	0.1	62.00	61.60	0.9	2,388	0.04%
2020/03/05	1	62.70	1.3	62.28	61.80	-0.3	2,427	-0.01%
2020/03/04	11	60.99	11	61.17	61.10	0	2,433	0.00%
2020/03/03	3	62.43	3	62.43	62.20	0	2,458	0.00%
2020/03/02	4	59.63	10	60.15	61.60	-6	2,465	-0.24%
2020/02/27	6	62.45	0	0.00	61.70	6	2,476	0.24%
2020/02/26	0	0.00	1	64.50	64.50	-1	2,466	-0.04%
2020/02/25	4	64.10	11	64.22	64.30	-7	2,482	-0.28%
2020/02/24	6	66.27	4	66.40	65.90	2	2,559	0.08%
2020/02/21	1	67.30	1	66.90	67.40	0	2,580	0.00%
2020/02/20	8	66.88	3	67.17	66.40	5	2,559	0.20%
2020/02/19	5	65.90	5	65.64	66.00	0	2,568	0.00%
2020/02/18	2	65.45	0	0.00	65.70	2	2,601	0.08%
2020/02/17	4	66.60	4	66.30	66.00	0	2,628	0.00%
2020/02/14	4	66.70	15	66.89	66.90	-11	2,640	-0.42%
2020/02/13	2	64.65	0	0.00	64.50	2	2,641	0.08%
2020/02/12	1	65.60	3	65.60	65.50	-2	2,711	-0.07%
2020/02/11	2	65.40	12	64.93	65.10	-10	2,734	-0.37%
2020/02/07	2	63.50	1	62.70	63.40	1	2,851	0.04%
2020/02/06	1	62.80	0	0.00	63.30	1	2,939	0.03%
2020/02/05	1	62.80	1	64.00	62.20	0	3,059	0.00%
2020/02/04	0	0.00	2	60.90	62.00	-2	3,173	-0.06%
2020/02/03	6	56.85	6	57.35	58.20	0	3,385	0.00%
2020/01/31	3	61.97	6	61.83	61.80	-3	3,436	-0.09%
2020/01/30	9	64.42	10	64.98	63.10	-1	3,740	-0.03%
2020/01/16	4	69.35	6	69.30	69.30	-2	4,431	-0.05%
2020/01/15	1	69.60	1	70.00	69.60	0	4,518	0.00%
2020/01/13	10	70.53	1	70.70	70.50	9	4,617	0.19%
2020/01/10	1	69.80	1	69.20	69.50	0	4,937	0.00%
2020/01/09	1	68.20	2	68.57	68.40	-1	5,046	-0.02%
2020/01/08	2	68.65	2	68.70	68.40	0	5,294	0.00%
2020/01/07	112	69.53	5	68.54	69.10	107	5,315	2.01%	大買/鉅額交易
2020/01/06	0	0.00	4	70.80	70.30	-4	5,349	-0.07%
2020/01/03	5	74.36	3	74.70	72.50	2	5,348	0.04%
2020/01/02	0	0.00	2	74.00	74.90	-2	5,346	-0.04%
2019/12/31	11	75.38	16	75.21	74.00	-5	5,355	-0.09%
2019/12/30	2	76.40	0	0.00	76.10	2	5,396	0.04%
2019/12/27	14	77.12	21	76.23	77.00	-7	5,335	-0.13%
2019/12/26	2	72.75	1	73.00	72.30	1	5,086	0.02%
2019/12/25	7	73.07	2	73.05	72.80	5	5,141	0.10%
2019/12/23	2	72.00	2	71.50	71.00	0	5,276	0.00%
2019/12/20	3	71.70	5	71.86	71.60	-2	5,496	-0.04%
2019/12/19	1	71.80	0	0.00	71.80	1	5,933	0.02%
2019/12/18	0	0.00	3	72.73	72.70	-3	5,964	-0.05%
2019/12/17	4	72.68	0	0.00	72.20	4	6,031	0.07%
2019/12/16	1	72.00	0	0.00	72.50	1	6,227	0.02%
2019/12/13	15	72.79	2	72.60	71.10	13	6,258	0.21%
2019/12/12	16	73.36	10	73.50	72.80	6	6,298	0.10%
2019/12/11	3	71.57	1	71.90	71.80	2	6,274	0.03%
2019/12/10	2	71.65	2	71.70	71.60	0	6,317	0.00%
2019/12/09	1	71.90	10	71.80	71.80	-9	6,460	-0.14%
2019/12/06	7	72.76	4	72.30	72.40	3	6,469	0.05%
2019/12/05	5	68.80	3	70.50	70.60	2	6,397	0.03%
2019/12/04	5	68.70	2	68.50	68.10	3	6,418	0.05%
2019/12/03	0	0.00	4	67.90	67.70	-4	6,514	-0.06%
2019/12/02	28	67.44	41	67.44	67.30	-13	6,584	-0.20%
2019/11/29	0	0.00	4	69.70	69.40	-4	6,652	-0.06%
2019/11/28	4	69.78	3	69.77	69.60	1	6,712	0.01%
2019/11/27	0	0.00	4.5	70.86	70.90	-4.5	6,826	-0.07%
2019/11/26	0	0.00	2	71.45	70.80	-2	7,106	-0.03%
2019/11/25	3	70.33	4	70.58	70.10	-1	7,236	-0.01%
2019/11/22	9	70.57	3	70.40	70.20	6	7,326	0.08%
2019/11/21	18	69.71	16	70.01	71.90	2	7,439	0.03%
2019/11/20	5	73.68	1	73.90	72.50	4	7,592	0.05%
2019/11/19	8	74.21	3	74.30	74.00	5	7,769	0.06%
2019/11/18	11	74.28	4	74.30	74.00	7	7,918	0.09%
2019/11/15	0	0.00	5	73.46	74.30	-5	8,044	-0.06%
2019/11/14	20	72.84	98	73.01	72.70	-78	8,190	-0.95%
2019/11/13	33	74.80	83	74.01	74.00	-50	8,517	-0.59%
2019/11/12	13	74.78	4	74.18	74.80	9	8,588	0.10%
2019/11/11	10	74.01	16	74.96	72.60	-6	8,682	-0.07%
2019/11/08	52	76.48	54	76.55	76.50	-2	8,931	-0.02%
2019/11/07	125	77.19	127	76.53	76.40	-2	8,969	-0.02%	大買/大賣/
2019/11/06	111	78.16	61	77.20	77.10	50	9,052	0.55%	大買/
2019/11/05	94	80.37	13	79.82	79.10	81	9,255	0.88%
2019/11/04	13	79.45	6	79.93	79.80	7	9,438	0.07%
2019/11/01	30	78.21	34	77.92	79.70	-4	9,432	-0.04%
2019/10/31	29	79.73	34	79.64	76.80	-5	9,533	-0.05%
2019/10/30	12	79.91	16	79.94	79.90	-4	9,485	-0.04%
2019/10/29	72	79.64	54	79.81	79.60	18	9,609	0.19%
2019/10/28	24	78.28	13	78.16	79.00	11	9,407	0.12%
2019/10/25	33	77.58	33	77.93	77.00	0	9,529	0.00%
2019/10/24	32	75.84	63	76.23	77.50	-31	9,358	-0.33%
2019/10/23	14	74.59	6	75.28	73.80	8	9,238	0.09%
2019/10/22	6	75.07	11	75.24	75.50	-5	9,383	-0.05%
2019/10/21	0	0.00	6	74.53	74.60	-6	9,771	-0.06%
2019/10/18	65	76.22	37	76.12	74.80	28	10,107	0.28%
2019/10/17	19	74.01	17	74.26	74.40	2	10,158	0.02%
2019/10/16	19	73.13	17	73.49	72.70	2	10,075	0.02%
2019/10/15	4	70.15	5	70.36	70.00	-1	9,877	-0.01%
2019/10/14	17	70.21	20	70.65	70.60	-3	9,909	-0.03%
2019/10/09	9	67.04	4	67.50	67.60	5	9,904	0.05%
2019/10/08	9	68.66	0.5	68.80	68.10	8.5	9,994	0.09%
2019/10/07	2	70.10	21	70.53	69.90	-19	10,015	-0.19%
2019/10/04	20	69.90	98	69.87	69.90	-78	10,151	-0.77%
2019/10/03	13	71.08	0	0.00	71.00	13	10,088	0.13%
2019/10/02	2	71.15	2	71.90	72.30	0	10,095	0.00%
2019/10/01	4	70.65	0	0.00	71.00	4	10,106	0.04%
2019/09/27	3	71.40	1	71.30	71.00	2	10,063	0.02%
2019/09/26	5	74.34	3	73.97	73.20	2	10,023	0.02%
2019/09/25	17	75.16	5	75.20	74.00	12	10,053	0.12%
2019/09/24	59	76.05	23	76.13	74.90	36	9,844	0.37%
2019/09/23	14	71.57	25	71.36	72.20	-11	9,398	-0.12%
2019/09/20	7	72.06	11	72.00	71.30	-4	9,349	-0.04%
2019/09/19	21	72.21	16	72.09	73.30	5	9,247	0.05%
2019/09/18	7	69.31	5	69.90	69.70	2	9,032	0.02%
2019/09/17	10	70.31	1.3	70.36	69.80	8.7	8,971	0.10%
2019/09/16	9	70.54	15	70.09	70.50	-6	8,884	-0.07%
2019/09/12	0	0.00	1	71.30	71.20	-1	8,832	-0.01%
2019/09/11	58	73.35	46	73.08	71.20	12	8,778	0.14%
2019/09/10	22	72.60	14	72.63	73.50	8	8,614	0.09%
2019/09/09	14	73.13	13	73.78	73.00	1	8,583	0.01%
2019/09/06	13	74.65	4	74.78	73.50	9	8,543	0.11%
2019/09/05	26.3	75.95	6	76.00	75.10	20.3	8,466	0.24%
2019/09/04	41	73.56	18	73.29	74.60	23	8,348	0.28%
2019/09/03	13	73.69	10	74.54	72.00	3	8,257	0.04%
2019/09/02	6	72.40	8	72.98	73.50	-2	8,149	-0.02%
2019/08/30	26	72.22	24	71.95	72.00	2	8,076	0.02%
2019/08/29	13	74.42	36	72.88	71.50	-23	7,927	-0.29%
2019/08/28	18	79.54	17	79.27	78.30	1	7,624	0.01%
2019/08/27	0	0.00	2	79.05	77.00	-2	7,463	-0.03%
2019/08/26	7	78.69	11	79.06	77.30	-4	7,357	-0.05%
2019/08/23	19	82.39	20	82.62	81.80	-1	7,213	-0.01%
2019/08/22	22	87.32	15.1	86.64	86.20	6.9	6,960	0.10%
2019/08/21	6	84.77	16	86.67	88.20	-10	6,745	-0.15%
2019/08/20	10	85.68	9	86.06	84.10	1	6,588	0.02%
2019/08/19	15.1	87.46	33	86.64	85.20	-17.9	6,426	-0.28%
2019/08/16	47	84.30	28	85.20	86.10	19	6,243	0.30%
2019/08/15	12	78.02	10.2	78.51	79.90	1.9	5,885	0.03%
2019/08/14	32	79.61	25	78.61	78.50	7	5,793	0.12%
2019/08/13	35	77.90	46	78.65	77.30	-11	5,674	-0.19%
2019/08/12	8	73.99	7	74.24	74.50	1	5,351	0.02%
2019/08/08	17	74.09	8	73.91	73.30	9	5,274	0.17%
2019/08/07	24.2	74.61	12	74.71	72.40	12.2	5,144	0.24%
2019/08/06	19	71.06	25	72.27	74.90	-6	4,874	-0.12%
2019/08/05	7	69.44	7	70.51	68.50	0	4,619	0.00%
2019/08/02	18	72.17	27	72.99	72.10	-9	4,533	-0.20%
2019/08/01	4	71.20	3	71.33	72.40	1	4,323	0.02%
2019/07/31	28	70.13	24	69.42	70.90	4	4,137	0.10%
2019/07/30	11	67.60	10	67.62	67.70	1	3,926	0.03%
2019/07/29	24	70.23	22	69.99	69.10	2	3,808	0.05%
2019/07/26	24	66.92	25	67.65	68.40	-1	3,531	-0.03%
2019/07/25	15	68.77	16	67.67	67.60	-1	3,402	-0.03%
2019/07/24	37	68.10	39	68.63	69.20	-2	3,243	-0.06%
2019/07/23	22	67.07	26	67.32	66.00	-4	3,024	-0.13%
2019/07/22	37	64.67	47	65.82	66.10	-10	2,567	-0.39%
2019/07/19	34	58.80	47	58.71	60.10	-13	2,195	-0.59%
2019/07/18	7	54.61	6	54.90	54.70	1	1,881	0.05%
2019/07/16	6	55.17	12.5	54.47	54.80	-6.5	1,813	-0.36%
2019/07/15	12	55.33	22	55.99	54.80	-10	1,817	-0.55%
2019/07/12	13	55.06	10	55.74	55.40	3	1,796	0.17%
2019/07/11	21	54.80	23	53.99	54.50	-2	1,864	-0.11%
2019/07/10	9	53.74	9	53.53	54.50	0	1,785	0.00%
2019/07/09	5	50.70	2	50.85	50.60	3	1,619	0.19%
2019/07/08	0	0.00	10	51.75	50.10	-10	1,596	-0.63%
2019/07/05	0	0.00	2	49.70	50.60	-2	1,593	-0.13%
2019/07/04	1	49.50	6	49.26	49.25	-5	1,578	-0.32%
2019/07/03	1	49.20	6	49.67	48.75	-5	1,639	-0.31%
2019/07/02	9	47.93	8	47.26	48.55	1	1,597	0.06%
2019/06/28	0	0.00	3	43.10	43.70	-3	1,457	-0.21%
2019/06/27	0	0.00	2	42.60	42.50	-2	1,464	-0.14%
2019/06/21	1	43.85	2	44.18	43.70	-1	1,494	-0.07%
2019/06/19	1	43.20	0	0.00	43.00	1	1,527	0.07%
2019/06/17	5	43.00	0	0.00	43.00	5	1,540	0.32%
2019/06/14	2	44.90	2	44.83	44.75	0	1,552	0.00%
2019/06/13	0	0.00	4	44.80	44.75	-4	1,555	-0.26%
2019/06/12	3	44.60	0	0.00	44.35	3	1,598	0.19%
2019/06/11	5	44.64	0	0.00	44.70	5	1,660	0.30%
2019/06/04	0	0.00	5	43.05	43.20	-5	1,778	-0.28%
2019/06/03	0	0.00	5	42.75	42.80	-5	1,806	-0.28%
2019/05/28	2	42.50	0	0.00	42.75	2	1,960	0.10%
2019/05/27	2	43.20	2	42.50	42.65	0	2,075	0.00%
2019/05/22	6	42.43	2	42.70	42.45	4	2,297	0.17%
2019/05/20	1	42.00	0	0.00	40.55	1	2,458	0.04%
2019/05/17	7	41.60	2	42.30	41.80	5	2,500	0.20%
2019/05/16	10	43.80	0	0.00	43.20	10	2,538	0.39%
2019/05/15	4	43.74	0	0.00	43.80	4	2,568	0.16%
2019/05/14	2	43.55	0	0.00	44.00	2	2,646	0.08%
2019/05/13	0	0.00	4	43.50	42.40	-4	2,868	-0.14%
2019/05/10	7	45.80	1	46.35	44.30	6	2,908	0.21%
2019/05/09	2	46.20	1	46.85	45.90	1	2,883	0.03%
2019/05/06	0	0.00	2	47.65	47.10	-2	2,862	-0.07%
2019/05/03	1	47.85	0	0.00	48.65	1	2,853	0.04%
2019/04/30	2	47.10	1	46.85	47.80	1	2,843	0.04%
2019/04/29	1	48.55	0	0.00	46.80	1	2,843	0.04%
2019/04/26	1	48.85	2	48.80	48.60	-1	2,817	-0.04%
2019/04/24	2	51.50	12	51.06	50.20	-10	2,786	-0.36%
2019/04/23	10	50.52	2	49.98	50.00	8	2,715	0.29%
2019/04/22	2	50.55	0	0.00	49.90	2	2,685	0.07%
2019/04/19	9	50.29	21	49.94	50.50	-12	2,647	-0.45%
2019/04/18	5	49.47	0	0.00	48.80	5	2,572	0.19%
2019/04/17	10	50.06	20	50.10	49.30	-10	2,512	-0.40%
2019/04/16	0	0.00	10	47.74	48.05	-10	2,303	-0.43%
2019/04/15	2	48.65	1	48.50	48.10	1	2,290	0.04%
2019/04/12	14	48.41	5	47.90	47.85	9	2,273	0.40%
2019/04/11	20	49.60	25	48.63	47.90	-5	2,260	-0.22%
2019/04/10	2	48.45	2	48.50	48.25	0	2,213	0.00%
2019/04/09	9	47.72	1	48.00	47.65	8	2,178	0.37%
2019/04/08	2	46.68	1	46.50	46.30	1	2,094	0.05%
2019/04/03	0	0.00	2	45.73	45.80	-2	2,079	-0.10%
2019/04/02	3	45.63	3	45.45	45.50	0	2,082	0.00%
2019/04/01	2	45.30	3	46.10	45.50	-1	2,082	-0.05%
2019/03/29	5	44.86	5	44.90	44.95	0	2,071	0.00%
2019/03/28	10	44.86	10	44.74	44.75	0	2,080	0.00%
2019/03/27	3	45.42	2	45.20	45.50	1	2,077	0.05%
2019/03/26	0	44.10	1	44.20	44.10	-1	2,066	-0.05%
2019/03/25	0	44.10	14	43.95	43.75	-14	2,067	-0.68%
2019/03/21	1	45.80	1	46.05	45.80	0	2,080	0.00%
2019/03/20	1	46.00	11	45.91	45.65	-10	2,081	-0.48%
2019/03/18	0	0.00	1	46.45	46.30	-1	2,078	-0.05%
2019/03/15	32	45.95	30	46.20	46.90	2	2,069	0.10%
2019/03/14	41	47.85	41	46.85	46.75	0	2,027	0.00%
2019/03/13	12	48.59	16	48.27	48.90	-4	1,978	-0.20%
2019/03/12	1	47.75	0	0.00	47.35	1	1,924	0.05%
2019/03/11	4	47.24	3	47.37	47.15	1	1,912	0.05%
2019/03/08	2	45.70	4	46.25	46.95	-2	1,926	-0.10%
2019/03/07	1	46.10	13	45.85	46.00	-12	1,931	-0.62%
2019/03/06	2	47.38	3	47.53	47.00	-1	1,917	-0.05%
2019/03/05	0	0.00	4	46.10	45.80	-4	1,911	-0.21%
2019/03/04	4	46.04	8	46.71	46.35	-4	1,912	-0.21%
2019/02/27	6	47.17	13	46.53	47.00	-7	1,870	-0.37%
2019/02/26	32	49.34	34	48.85	48.25	-2	1,813	-0.11%
2019/02/25	8	48.62	24	48.27	48.00	-16	1,709	-0.94%
2019/02/22	3	45.92	0	0.00	45.55	3	1,555	0.19%
2019/02/21	5	46.47	18	45.95	46.00	-13	1,528	-0.85%
2019/02/20	13	45.46	7	45.25	46.00	6	1,474	0.41%
2019/02/19	2	44.45	11	44.75	45.00	-9	1,351	-0.67%
2019/02/18	24	45.54	3	45.40	43.70	21	1,294	1.62%
2019/02/15	1	44.50	4	44.78	44.80	-3	1,229	-0.24%
2019/02/14	8	44.64	0	0.00	44.70	8	1,174	0.68%
2019/02/13	2	45.20	15	44.45	44.95	-13	1,136	-1.14%
2019/02/12	36	43.55	23	44.58	43.75	13	1,045	1.24%
2019/02/11	3	40.08	4.2	40.89	41.90	-1.2	798	-0.15%
2019/01/30	2	38.03	0	0.00	38.10	2	721	0.28%
2019/01/28	1	37.05	0	0.00	37.00	1	697	0.14%
2019/01/25	2	37.60	4	37.66	37.20	-2	696	-0.29%
2019/01/23	2	36.65	0	0.00	36.85	2	671	0.30%
2019/01/22	3	36.65	0	0.00	36.50	3	669	0.45%
2019/01/21	1	37.65	4	37.45	37.10	-3	664	-0.45%
2019/01/18	1	36.80	6	36.95	36.65	-5	652	-0.77%
2019/01/17	0	0.00	12	37.20	36.80	-12	652	-1.84%
2019/01/15	0	0.00	7	37.65	37.90	-7	641	-1.09%
2019/01/14	1	37.40	2	37.88	37.90	-1	636	-0.16%
2019/01/11	7	36.69	0	0.00	36.70	7	628	1.11%
2019/01/10	1	36.60	0	0.00	36.70	1	627	0.16%
2019/01/09	2	37.90	3	38.00	37.30	-1	625	-0.16%
2019/01/08	0	0.00	4	37.30	37.05	-4	622	-0.64%
2019/01/07	0	0.00	2	37.45	37.35	-2	622	-0.32%
2019/01/04	4	36.43	0	0.00	36.80	4	624	0.64%
2019/01/03	2	38.00	1	37.70	38.00	1	623	0.16%
2018/12/28	2	38.58	7	38.59	39.00	-5	601	-0.83%
2018/12/25	6	37.25	0	0.00	36.95	6	571	1.05%
2018/12/24	5	38.25	0	0.00	38.40	5	563	0.89%
2018/12/22	0	0.00	2	37.50	37.50	-2	556	-0.36%
2018/12/21	0.1	37.80	0	0.00	38.00	0.1	555	0.02%
2018/12/20	2	36.70	0	0.00	36.20	2	541	0.37%
2018/12/19	2	36.95	1	36.40	36.40	1	537	0.19%
2018/12/18	7	36.74	0	0.00	36.70	7	536	1.30%
2018/12/14	2	39.70	2	40.20	40.00	0	521	0.00%
2018/12/13	7.1	38.48	0	0.00	38.35	7.1	485	1.46%
2018/12/12	1	38.20	7	38.73	38.95	-6	477	-1.26%
2018/12/11	4	36.99	7	37.58	37.80	-3	465	-0.64%
2018/12/10	0	0.00	1	35.50	35.80	-1	459	-0.22%
2018/12/07	1	36.50	2	36.28	36.75	-1	457	-0.22%
2018/12/06	1	35.10	0	0.00	35.05	1	455	0.22%
2018/12/05	7	36.87	15	37.27	37.50	-8	442	-1.81%
2018/12/04	2	38.40	0	0.00	38.50	2	446	0.45%
2018/12/03	2	39.30	0	0.00	38.95	2	442	0.45%
2018/11/30	1	38.65	14	39.16	38.95	-13	415	-3.13%
2018/11/29	7	35.96	2	35.90	35.75	5	372	1.34%
2018/11/28	10	37.04	6	37.16	36.05	4	356	1.12%
2018/11/27	0	0.00	1	33.60	34.80	-1	321	-0.31%
2018/11/22	9	32.01	0	0.00	31.40	9	312	2.88%
2018/11/21	5	32.25	0	0.00	32.50	5	304	1.64%
2018/11/12	0	0.00	1	29.20	29.20	-1	341	-0.29%
2018/11/09	1	30.10	5	29.91	29.45	-4	353	-1.13%
2018/11/07	0	0.00	2	30.75	30.70	-2	371	-0.54%
2018/11/06	1	30.20	2	31.08	30.15	-1	398	-0.25%
2018/11/02	1	29.60	1	30.00	29.60	0	439	0.00%
2018/11/01	2	29.00	1	29.10	29.60	1	473	0.21%
2018/10/26	2	27.50	0	0.00	27.50	2	582	0.34%
2018/10/25	3	28.00	0	0.00	28.10	3	706	0.42%
2018/10/23	0	0.00	1	30.00	29.45	-1	850	-0.12%
2018/10/19	0	0.00	1	30.00	29.80	-1	1,076	-0.09%
2018/10/18	0	0.00	2	29.55	29.70	-2	1,101	-0.18%
2018/10/11	5	27.30	0	0.00	27.30	5	1,498	0.33%
2018/10/09	4	30.50	0	0.00	30.25	4	1,535	0.26%
2018/10/08	1	31.90	0	0.00	31.40	1	1,587	0.06%
2018/10/05	0	0.00	8	30.46	30.65	-8	1,679	-0.48%
2018/09/28	0	0.00	3	32.40	32.30	-3	2,214	-0.14%
2018/09/27	3	33.00	3	32.93	32.80	0	2,216	0.00%
2018/09/26	1	33.45	0	0.00	33.20	1	2,220	0.05%
2018/09/25	1	33.70	2	33.10	33.80	-1	2,222	-0.05%
2018/09/20	10	32.50	0	0.00	32.45	10	2,226	0.45%
2018/09/19	3	34.20	3	34.05	34.05	0	2,227	0.00%
2018/09/18	1	34.20	0	0.00	34.15	1	2,228	0.04%
2018/09/17	3	35.95	3	35.30	35.30	0	2,236	0.00%
2018/09/14	3	36.00	4	35.85	36.30	-1	2,238	-0.04%
2018/09/13	2	34.60	2	35.10	35.00	0	2,239	0.00%
2018/09/11	1	35.30	2	35.70	35.75	-1	2,251	-0.04%
2018/09/10	8	35.88	6	35.86	35.05	2	2,258	0.09%
2018/09/07	1	38.85	3	37.97	38.00	-2	2,252	-0.09%
2018/09/06	1	40.10	1	39.80	39.80	0	2,255	0.00%
2018/09/05	1	39.90	1	39.60	39.60	0	2,272	0.00%
2018/08/30	4	40.70	0	0.00	40.50	4	2,338	0.17%
2018/08/29	2	39.33	0	0.00	39.35	2	2,336	0.09%
2018/08/28	2	40.55	8	40.30	40.20	-6	2,328	-0.26%
2018/08/27	0	0.00	2	40.50	40.60	-2	2,327	-0.09%
2018/08/24	9	38.69	1	38.70	38.70	8	2,324	0.34%
2018/08/23	0	0.00	1	39.50	39.00	-1	2,321	-0.04%
2018/08/22	2	41.15	0	0.00	40.70	2	2,310	0.09%
2018/08/21	0	0.00	2	41.50	41.50	-2	2,311	-0.09%
2018/08/20	2	40.90	5	40.23	41.00	-3	2,313	-0.13%
2018/08/17	5	41.45	9	41.12	41.05	-4	2,303	-0.17%
2018/08/16	0	0.00	2	41.70	41.00	-2	2,296	-0.09%
2018/08/14	2	42.33	0	0.00	42.45	2	2,275	0.09%
2018/08/13	2	42.28	2	42.63	41.90	0	2,266	0.00%
2018/08/10	6	44.47	0	0.00	44.10	6	2,236	0.27%
2018/08/09	0	0.00	18	44.68	44.50	-18	2,221	-0.81%
2018/08/08	8	45.97	4	46.63	45.30	4	2,197	0.18%
2018/08/07	3	47.20	6	47.64	47.05	-3	2,160	-0.14%
2018/08/06	2	46.75	0	0.00	46.80	2	2,140	0.09%
2018/08/03	2	46.88	4	48.04	47.10	-2	2,126	-0.09%
2018/08/02	2	47.45	5	47.36	47.45	-3	2,101	-0.14%
2018/08/01	20	50.10	8	50.34	48.90	12	2,055	0.58%
2018/07/31	19	49.48	16	48.98	49.95	3	1,935	0.15%
2018/07/30	10	47.19	6	47.30	47.20	4	1,840	0.22%
2018/07/27	10	49.26	11	48.93	49.40	-1	1,791	-0.06%
2018/07/26	7	45.00	14.5	47.47	47.70	-7.5	1,646	-0.46%
2018/07/25	5	45.30	4	45.55	45.00	1	1,565	0.06%
2018/07/24	9	45.25	0	0.00	46.50	9	1,539	0.58%
2018/07/23	14	46.14	101	46.49	46.00	-87	1,504	-5.78%	大賣/
2018/07/20	78	49.03	1	47.50	49.75	77	1,436	5.36%
2018/07/19	52	43.07	23	44.51	45.95	29	1,284	2.26%
2018/07/18	14	42.46	6	43.00	41.80	8	1,202	0.67%
2018/07/17	8	43.98	1	45.70	43.55	7	1,153	0.61%
2018/07/16	1	45.40	1	45.15	44.50	0	1,106	0.00%
2018/07/13	16	46.00	8	46.34	47.00	8	1,049	0.76%
2018/07/12	8	46.65	19	46.76	45.50	-11	954	-1.15%
2018/07/11	42	44.75	18	49.42	50.00	24	832	2.88%
2018/07/10	7	38.00	9	38.53	41.70	-2	598	-0.33%

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

國泰-台中券商分點個股進出
國泰-台中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

國泰-台中 券商分點個股進出 國泰-台中 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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析