陽明 (2609)-富邦-和美券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525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

陽明 (2609)籌碼相關－富邦-和美券商分點個股進出

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-和美券商分點個股進出
富邦-和美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
2024/11/22	38.3	77.39	30.2	77.99	77.50	8.2	50,914	0.02%
2024/11/21	75.2	78.85	77.5	79.10	79.30	-2.3	49,840	0.00%
2024/11/20	78.2	77.91	117.9	77.56	77.10	-39.7	47,911	-0.08%	大賣/
2024/11/19	11	74.05	52.2	74.12	74.70	-41.1	45,259	-0.09%
2024/11/18	3	72.30	16.2	72.75	72.10	-13.2	44,245	-0.03%
2024/11/15	6.1	72.75	75.1	72.26	72.20	-69.1	43,790	-0.16%
2024/11/14	37.2	71.35	15	71.59	70.80	22.2	43,333	0.05%
2024/11/13	36.5	71.81	41.1	71.50	71.30	-4.6	43,608	-0.01%
2024/11/12	108.1	72.55	97.5	72.57	72.10	10.6	43,460	0.02%	大買/
2024/11/11	64.5	71.21	25	71.21	71.80	39.5	42,627	0.09%
2024/11/08	36	71.59	55.2	71.92	71.50	-19.2	42,920	-0.04%
2024/11/07	21.1	69.15	12	69.87	69.70	9.1	42,580	0.02%
2024/11/06	20	70.14	20.9	70.40	70.80	-0.9	42,602	0.00%
2024/11/05	14.3	69.92	47.4	70.67	70.70	-33.2	42,786	-0.08%
2024/11/04	47.2	68.92	16.4	68.26	68.10	30.8	42,648	0.07%
2024/11/01	28.2	69.39	55	69.66	70.00	-26.8	42,594	-0.06%
2024/10/30	1	66.80	2.1	66.80	66.40	-1.1	42,286	0.00%
2024/10/29	15.1	66.68	10	66.21	66.20	5.1	42,605	0.01%
2024/10/28	5	68.02	15.3	68.25	68.10	-10.3	42,856	-0.02%
2024/10/25	4	67.65	3.3	67.78	67.80	0.7	43,058	0.00%
2024/10/24	9.2	67.08	17	67.42	67.30	-7.8	43,163	-0.02%
2024/10/23	15.3	68.51	22.4	68.45	68.50	-7.1	43,207	-0.02%
2024/10/22	16	68.06	16.3	68.12	67.80	-0.3	43,583	0.00%
2024/10/21	7	66.83	21.1	67.81	68.40	-14.1	43,713	-0.03%
2024/10/18	16.1	65.80	68.2	65.89	65.90	-52.1	43,601	-0.12%
2024/10/17	33.5	65.20	32.3	65.40	65.50	1.2	43,452	0.00%
2024/10/16	35	63.83	3.1	63.64	63.70	31.9	43,457	0.07%
2024/10/15	3	63.57	6	63.63	63.10	-3	43,630	-0.01%
2024/10/14	10	63.21	11	63.43	63.30	-1	44,213	0.00%
2024/10/11	8	63.20	6.1	63.45	62.80	2	44,576	0.00%
2024/10/09	22.3	62.33	12	62.67	62.50	10.3	44,650	0.02%
2024/10/08	8	64.01	2	63.50	63.50	6	44,723	0.01%
2024/10/07	24.1	63.54	8.1	63.52	64.10	16	45,386	0.04%
2024/10/04	61.1	64.35	43.1	64.40	64.10	18	46,296	0.04%
2024/10/01	26.1	70.46	94.1	70.57	70.50	-68	45,420	-0.15%
2024/09/30	110	69.43	66.4	68.72	69.00	43.6	45,132	0.10%	大買/
2024/09/27	76.1	72.29	76.1	72.48	72.90	0	44,635	0.00%
2024/09/26	111.2	72.94	181.8	72.24	70.90	-70.6	43,684	-0.16%	大買/大賣/
2024/09/25	73.4	69.03	92.5	69.41	70.40	-19.1	41,313	-0.05%
2024/09/24	78.1	67.62	94.1	67.62	67.60	-16.1	39,564	-0.04%
2024/09/23	9	64.01	27.4	64.26	64.50	-18.4	37,671	-0.05%
2024/09/20	16	63.03	35	63.58	63.60	-19	38,079	-0.05%
2024/09/19	6.1	62.89	10.4	63.02	63.40	-4.3	38,812	-0.01%
2024/09/18	8.1	62.71	25.1	62.76	62.60	-17	39,497	-0.04%
2024/09/16	6.4	61.64	18	61.64	61.70	-11.7	41,761	-0.03%
2024/09/13	13	62.23	14.3	62.26	62.40	-1.3	42,555	0.00%
2024/09/12	1	61.80	7	62.38	62.00	-6	43,986	-0.01%
2024/09/11	1.1	61.30	27.1	61.46	61.30	-26	44,485	-0.06%
2024/09/10	48.2	60.08	8.1	60.22	59.80	40.1	45,909	0.09%
2024/09/09	24.2	60.58	4	60.70	60.60	20.2	48,201	0.04%
2024/09/06	4	61.60	6	61.63	62.10	-2	50,370	0.00%
2024/09/05	7	61.44	11.1	61.93	61.50	-4.1	54,137	-0.01%
2024/09/04	21.1	59.63	13	59.94	60.70	8	59,230	0.01%
2024/09/03	25.1	62.30	9	62.59	61.80	16.1	62,553	0.03%
2024/09/02	45.2	62.98	21	62.74	62.30	24.2	67,649	0.04%
2024/08/30	3	63.50	23	63.97	64.50	-20	71,442	-0.03%
2024/08/29	3	62.47	4	62.85	62.90	-1	72,503	0.00%
2024/08/28	9	62.56	8	62.56	62.60	1	75,295	0.00%
2024/08/27	66.3	63.00	27	62.84	62.70	39.3	80,365	0.05%
2024/08/26	16.4	64.55	31	64.88	64.20	-14.6	80,319	-0.02%
2024/08/23	34	63.88	18	63.85	63.60	16	80,354	0.02%
2024/08/22	14	63.76	8	63.79	63.70	6	80,874	0.01%
2024/08/21	29	63.79	12	63.88	63.70	17	81,654	0.02%
2024/08/20	13	64.32	19	64.53	63.70	-6	81,682	-0.01%
2024/08/19	12.2	63.79	17.1	64.03	63.70	-4.9	81,476	-0.01%
2024/08/16	21.3	64.00	14	64.20	63.80	7.3	81,622	0.01%
2024/08/15	30.4	63.33	68.6	63.45	63.80	-38.3	81,353	-0.05%
2024/08/14	41	61.85	38	61.93	61.60	3	80,912	0.00%
2024/08/13	69.1	61.92	19.5	62.13	61.80	49.6	81,032	0.06%
2024/08/12	22.3	61.83	35.9	62.68	63.50	-13.6	85,062	-0.02%
2024/08/09	60.7	61.83	62	61.72	60.80	-1.3	87,798	0.00%
2024/08/08	23	61.90	6.2	61.91	61.20	16.9	94,830	0.02%
2024/08/07	15	62.37	22.1	63.06	63.60	-7.1	98,810	-0.01%
2024/08/06	10.1	62.62	58.3	62.59	61.10	-48.2	104,523	-0.05%
2024/08/05	29	60.75	33	61.12	60.00	-4	106,461	0.00%
2024/08/02	30.4	65.22	66	65.52	64.10	-35.6	106,869	-0.03%
2024/08/01	20	64.39	28	64.68	64.60	-8	107,135	-0.01%
2024/07/31	15.2	63.36	23.5	62.76	63.40	-8.4	107,083	-0.01%
2024/07/30	13.5	60.61	5	61.07	62.30	8.5	107,424	0.01%
2024/07/29	9.1	60.24	24	60.13	60.00	-15	108,143	-0.01%
2024/07/26	7	59.64	16	59.69	60.30	-9	109,053	-0.01%
2024/07/23	12	60.63	26.2	60.43	60.80	-14.2	111,862	-0.01%
2024/07/22	24.2	58.41	56	58.18	58.60	-31.8	114,730	-0.03%
2024/07/19	35.2	60.59	32	60.40	60.20	3.2	114,172	0.00%
2024/07/18	24	62.02	5	61.88	61.80	19	114,049	0.02%
2024/07/17	41.7	61.90	46	61.96	61.90	-4.4	113,909	0.00%
2024/07/16	22.3	62.95	3	63.30	62.40	19.3	114,301	0.02%
2024/07/15	54.2	63.36	38	63.23	63.10	16.2	114,770	0.01%
2024/07/12	27.1	64.01	11.2	63.83	64.00	15.9	114,184	0.01%
2024/07/11	21.4	65.52	11.5	65.72	65.10	10	113,780	0.01%
2024/07/10	21.2	65.51	13	65.68	65.10	8.2	113,798	0.01%
2024/07/09	69.7	65.49	12	65.20	65.20	57.7	113,470	0.05%
2024/07/08	95.6	67.96	124.5	67.62	67.50	-29	112,626	-0.03%	大賣/
2024/07/05	60.2	72.67	215	73.06	72.30	-154.8	111,216	-0.14%	大賣/鉅額交易
2024/07/04	29.6	74.25	53.2	74.42	73.80	-23.6	110,779	-0.02%
2024/07/03	21	75.47	96	75.97	74.80	-75	110,428	-0.07%
2024/07/02	12	73.71	176	73.86	74.10	-164	109,694	-0.15%	大賣/鉅額交易
2024/07/01	26	73.87	10	74.55	73.70	16	109,279	0.01%
2024/06/28	21.2	75.07	5.1	74.86	74.60	16.1	108,377	0.01%
2024/06/27	9	75.27	11	75.56	75.20	-2	107,922	0.00%
2024/06/26	35.2	75.36	11.1	75.42	75.00	24.1	107,423	0.02%
2024/06/25	40	75.48	28	75.81	76.50	12	106,758	0.01%
2024/06/24	36.1	74.91	36.2	74.72	74.20	-0.2	105,780	0.00%
2024/06/21	75.4	77.25	63	78.01	75.90	12.4	105,449	0.01%
2024/06/20	16.1	76.43	12.3	76.59	76.70	3.8	103,009	0.00%
2024/06/19	54.1	75.92	76	76.06	75.00	-21.9	102,277	-0.02%
2024/06/18	10	74.23	15	74.27	74.10	-5	100,961	0.00%
2024/06/17	25.1	73.84	19.1	74.34	73.70	6	100,571	0.01%
2024/06/14	45	74.26	87.7	74.50	75.40	-42.7	99,141	-0.04%
2024/06/13	35.3	73.01	42	73.27	72.40	-6.7	97,069	-0.01%
2024/06/12	112.5	71.51	89.6	71.21	70.90	22.9	95,585	0.02%	大買/
2024/06/11	178.4	78.57	286.1	82.53	74.70	-107.7	92,009	-0.12%	大買/大賣/鉅額交易
2024/06/07	275.5	82.93	313.5	83.79	82.90	-38	87,019	-0.04%	大買/大賣/
2024/06/06	309.8	82.69	92	82.94	83.70	217.8	83,616	0.26%	大買/鉅額交易
2024/06/05	83.1	80.48	235.3	80.09	80.40	-152.2	78,688	-0.19%	大賣/鉅額交易
2024/06/04	81.1	75.09	49	75.51	75.70	32.1	75,295	0.04%
2024/06/03	107.1	72.69	89.6	74.63	75.90	17.4	74,088	0.02%	大買/
2024/05/31	292.2	75.53	94.6	75.67	71.50	197.6	71,518	0.28%	大買/鉅額交易
2024/05/30	18.1	77.79	22.3	76.83	78.30	-4.2	66,738	-0.01%
2024/05/29	38.4	78.36	67.1	79.14	77.20	-28.6	66,931	-0.04%
2024/05/28	48.3	79.67	56.1	79.59	79.50	-7.8	66,688	-0.01%
2024/05/27	93.8	77.28	39.1	77.15	78.30	54.7	66,564	0.08%
2024/05/24	17	72.87	11.2	73.22	73.50	5.9	66,061	0.01%
2024/05/23	31.7	71.61	7	71.43	71.30	24.7	65,927	0.04%
2024/05/22	6.2	71.11	46	71.84	72.00	-39.8	66,285	-0.06%
2024/05/21	14.1	70.91	9	71.35	71.40	5	67,030	0.01%
2024/05/20	20.1	71.32	20.4	71.98	72.50	-0.3	67,811	0.00%
2024/05/17	36.1	72.07	34.6	71.73	71.00	1.5	67,821	0.00%
2024/05/16	89.7	73.08	160.7	73.40	74.10	-71	67,308	-0.11%	大賣/
2024/05/15	127.5	70.94	161.4	71.06	71.40	-33.9	62,532	-0.05%	大買/大賣/
2024/05/14	196	70.44	246.4	71.71	71.30	-50.3	59,266	-0.08%	大買/大賣/
2024/05/13	29.2	66.31	122.8	65.90	66.60	-93.6	51,583	-0.18%	大賣/
2024/05/10	85	59.43	150.9	59.60	60.60	-65.9	47,517	-0.14%	大賣/
2024/05/09	51.2	55.17	106.8	55.09	55.10	-55.6	41,522	-0.13%	大賣/
2024/05/08	24.1	52.78	17	53.15	52.20	7.1	38,724	0.02%
2024/05/07	7	52.43	101	51.97	52.50	-94	37,648	-0.25%	大賣/
2024/05/06	25	50.17	40	50.91	50.60	-15	36,577	-0.04%
2024/05/03	37.1	50.37	32	51.02	50.40	5.1	36,422	0.01%
2024/05/02	84.1	51.54	23	51.38	51.30	61.1	35,869	0.17%
2024/04/30	46	52.09	70.7	52.18	52.20	-24.7	34,907	-0.07%
2024/04/29	119.1	53.72	166.2	54.39	52.90	-47.1	34,260	-0.14%	大買/大賣/
2024/04/26	11	49.76	169.8	50.14	51.80	-158.8	31,859	-0.50%	大賣/鉅額交易
2024/04/25	5	46.93	18	46.77	47.10	-13	28,881	-0.05%
2024/04/24	5	46.24	22	46.67	46.70	-17	29,490	-0.06%
2024/04/23	1	45.35	4	45.75	45.85	-3	30,084	-0.01%
2024/04/22	28	46.52	23	46.54	45.60	5	31,047	0.02%
2024/04/19	21.8	45.24	48.3	45.56	45.15	-26.5	31,099	-0.09%
2024/04/18	37	44.00	35	43.90	43.80	2	31,794	0.01%
2024/04/17	17	43.97	16	43.96	43.95	1	32,544	0.00%
2024/04/16	27.1	44.36	21	43.85	43.80	6.1	35,643	0.02%
2024/04/15	3	44.88	18.1	45.22	45.20	-15.1	38,172	-0.04%
2024/04/12	22.2	45.08	25	45.20	45.20	-2.8	39,648	-0.01%
2024/04/11	6.3	45.08	8	45.02	45.00	-1.8	42,860	0.00%
2024/04/10	2.1	44.56	1	44.40	44.40	1.1	47,471	0.00%
2024/04/09	62	45.03	8.1	45.44	44.95	54	49,252	0.11%
2024/04/08	5.4	44.34	0.6	43.87	45.10	4.8	51,653	0.01%
2024/04/03	12.6	43.88	2	43.85	43.80	10.6	51,965	0.02%
2024/04/02	16.3	44.08	32	44.39	44.45	-15.7	52,810	-0.03%
2024/04/01	5	44.40	2	44.30	44.30	3	54,419	0.01%
2024/03/29	3.1	44.40	4	44.30	44.40	-0.9	57,040	0.00%
2024/03/28	16	44.33	10	44.10	44.10	6	61,145	0.01%
2024/03/27	1.3	44.37	6	44.16	44.15	-4.7	66,969	-0.01%
2024/03/26	52.2	44.62	28	44.40	44.15	24.2	72,282	0.03%
2024/03/25	19	45.52	5.1	45.62	45.60	14	74,413	0.02%
2024/03/22	33.2	45.42	22	45.22	45.15	11.2	78,776	0.01%
2024/03/21	14.1	45.69	13.2	46.05	45.45	0.9	82,392	0.00%
2024/03/20	42.3	45.18	17	45.00	44.95	25.3	82,759	0.03%
2024/03/19	41	45.42	28	45.52	45.30	13	82,606	0.02%
2024/03/18	38.1	45.25	32.6	45.15	45.15	5.5	82,626	0.01%
2024/03/15	64.9	46.29	43	46.42	46.50	21.9	82,622	0.03%
2024/03/14	35.6	47.87	3	47.95	47.75	32.6	81,884	0.04%
2024/03/13	6.2	48.97	10.1	49.07	48.70	-3.9	81,628	0.00%
2024/03/12	33	48.80	48	48.91	48.95	-15	81,399	-0.02%
2024/03/11	28	48.45	23.1	48.49	48.60	5	81,293	0.01%
2024/03/08	53.4	47.79	42.1	48.35	47.55	11.4	81,533	0.01%
2024/03/07	40	48.15	21	48.13	48.00	19	81,653	0.02%
2024/03/06	75	48.15	5	48.22	48.00	70	81,835	0.09%
2024/03/05	31	48.94	14.1	48.69	48.60	17	81,797	0.02%
2024/03/04	48.3	48.31	37.5	48.90	48.90	10.8	81,501	0.01%
2024/03/01	36.4	49.03	23	49.18	49.15	13.4	81,079	0.02%
2024/02/29	9.1	49.45	19.2	49.56	49.85	-10.1	80,766	-0.01%
2024/02/27	5.1	48.66	8.1	48.99	48.55	-3.1	80,194	0.00%
2024/02/26	24	48.80	2.3	48.93	48.70	21.7	79,816	0.03%
2024/02/23	51.1	49.45	26.2	49.35	49.10	24.9	79,548	0.03%
2024/02/22	29	49.59	35.6	49.95	49.95	-6.6	79,046	-0.01%
2024/02/21	38.5	48.63	21.5	49.17	48.35	17.1	77,991	0.02%
2024/02/20	10	47.97	11.1	47.95	48.15	-1.1	76,991	0.00%
2024/02/19	1	46.50	23	46.62	46.90	-22	76,623	-0.03%
2024/02/16	10.1	47.13	11.2	47.12	46.90	-1.1	76,622	0.00%
2024/02/15	19.1	46.05	23	46.28	46.65	-4	76,927	-0.01%
2024/02/05	11.1	47.38	3.7	47.70	47.30	7.3	76,416	0.01%
2024/02/02	70.7	47.78	3	47.97	47.75	67.7	76,221	0.09%
2024/02/01	8.1	48.93	5.1	48.85	49.15	3.1	75,807	0.00%
2024/01/31	56.6	47.96	4.9	48.20	47.85	51.7	75,447	0.07%
2024/01/30	18.1	48.81	29	48.74	48.50	-11	75,144	-0.01%
2024/01/29	25	48.92	17	48.92	48.80	8	75,025	0.01%
2024/01/26	17.1	48.96	34.3	49.01	48.90	-17.2	74,848	-0.02%
2024/01/25	24.2	49.40	4.1	49.43	49.25	20.1	74,575	0.03%
2024/01/24	4.4	50.02	24.5	50.21	49.80	-20.1	74,259	-0.03%
2024/01/23	63	50.08	11.1	50.24	49.45	52	73,968	0.07%
2024/01/22	20.1	49.20	24.1	49.40	49.80	-4	73,435	-0.01%
2024/01/19	15.3	50.61	10.1	50.82	50.90	5.2	72,698	0.01%
2024/01/18	35.1	50.96	31.1	50.99	51.30	4	72,119	0.01%
2024/01/17	42.3	49.97	8.7	49.99	49.75	33.6	71,254	0.05%
2024/01/16	16.4	51.39	25	51.21	51.10	-8.6	70,167	-0.01%
2024/01/15	11	52.68	12.5	52.51	52.20	-1.5	69,052	0.00%
2024/01/12	34	51.41	113.2	51.39	51.80	-79.2	68,101	-0.12%	大賣/
2024/01/11	11.1	49.58	27.1	49.40	49.30	-16	66,573	-0.02%
2024/01/10	111	48.89	53	48.97	48.80	58	65,947	0.09%	大買/
2024/01/09	134.7	51.75	50	51.75	51.70	84.7	62,747	0.13%	大買/
2024/01/08	63	56.93	71	57.13	56.50	-8	59,929	-0.01%
2024/01/05	148.5	57.86	126	57.89	58.00	22.5	58,241	0.04%	大買/大賣/
2024/01/04	172.2	56.73	231.7	56.77	57.30	-59.5	54,924	-0.11%	大買/大賣/
2024/01/03	117	54.01	84.2	54.47	54.00	32.8	50,539	0.06%	大買/
2024/01/02	144.1	54.07	135.4	54.10	53.00	8.7	48,572	0.02%	大買/大賣/
2023/12/29	14	51.49	7.9	51.41	51.30	6.1	46,003	0.01%
2023/12/28	34.3	51.91	50	52.05	51.90	-15.7	45,551	-0.03%
2023/12/27	94.1	53.42	81.3	53.40	52.60	12.9	44,588	0.03%
2023/12/26	158.3	52.63	150.1	52.41	52.00	8.2	43,061	0.02%	大買/大賣/
2023/12/25	229.2	52.91	125	52.77	51.80	104.2	40,417	0.26%	大買/大賣/鉅額交易
2023/12/22	178.9	56.80	182.7	57.14	57.50	-3.8	36,363	-0.01%	大買/大賣/
2023/12/21	207	53.45	315.1	53.58	55.40	-108.1	30,431	-0.36%	大買/大賣/鉅額交易
2023/12/20	46	49.72	160.1	49.86	50.40	-114.1	25,050	-0.46%	大賣/鉅額交易
2023/12/19	124	49.21	126	49.52	49.30	-2	22,532	-0.01%	大買/大賣/
2023/12/18	104	47.13	217.5	47.26	47.85	-113.5	18,279	-0.62%	大買/大賣/鉅額交易
2023/12/15	10.7	43.95	20	44.07	44.25	-9.3	14,910	-0.06%
2023/12/14	10	42.89	15	42.78	42.75	-5	14,410	-0.03%
2023/12/13	14	43.62	9	43.69	43.20	5	14,666	0.03%
2023/12/12	13	44.42	6	44.72	44.00	7	16,436	0.04%
2023/12/11	2	44.30	0	0.00	44.00	2	16,360	0.01%
2023/12/08	1	43.75	8	43.74	44.00	-7	16,264	-0.04%
2023/12/07	4	43.78	13	43.91	43.70	-9	16,227	-0.06%
2023/12/06	6.1	44.79	9	44.59	44.65	-3	16,207	-0.02%
2023/12/05	26	44.90	15	44.81	44.85	11	16,069	0.07%
2023/12/04	18.5	44.84	66	44.63	45.15	-47.5	15,536	-0.31%
2023/12/01	3	42.97	34.1	43.11	43.30	-31.1	14,717	-0.21%
2023/11/30	5	42.35	3	42.05	42.00	2	14,382	0.01%
2023/11/29	26	42.63	4	42.48	42.55	22	14,303	0.15%
2023/11/28	26	42.44	51.2	42.40	42.65	-25.2	14,280	-0.18%
2023/11/27	4	41.89	4.5	41.99	42.00	-0.5	14,187	0.00%
2023/11/24	0.5	41.60	7	41.46	41.75	-6.6	14,230	-0.05%
2023/11/22	27	41.65	1	41.90	41.55	26	14,285	0.18%
2023/11/21	23	41.95	2	42.03	41.90	21	14,315	0.15%
2023/11/20	2.1	41.87	0	0.00	42.00	2.1	14,564	0.01%
2023/11/17	6.2	41.90	3	41.85	41.80	3.2	14,695	0.02%
2023/11/16	2	42.13	18.1	42.09	42.15	-16.1	14,689	-0.11%
2023/11/15	3.1	41.68	42	41.73	42.10	-39	14,752	-0.26%
2023/11/14	33.3	42.27	15.2	42.05	41.50	18.1	15,292	0.12%
2023/11/13	4	41.61	2.1	41.98	41.45	2	15,000	0.01%
2023/11/10	6.1	41.35	0	0.00	41.30	6.1	15,307	0.04%
2023/11/09	14	41.95	9	41.99	41.85	5	15,399	0.03%
2023/11/08	12.1	42.10	1	41.95	41.90	11.1	15,698	0.07%
2023/11/07	1	42.20	2	42.33	42.25	-1	15,767	-0.01%
2023/11/06	19.4	42.17	10	42.30	42.30	9.4	15,975	0.06%
2023/11/03	24.1	43.01	6.1	43.11	43.25	18	15,983	0.11%
2023/11/02	0.1	42.65	23.1	42.46	42.65	-23	16,076	-0.14%
2023/11/01	1.1	42.00	1	42.30	42.10	0.1	16,408	0.00%
2023/10/31	35.1	42.92	0	0.00	42.10	35.1	16,745	0.21%
2023/10/30	1	42.85	32	42.81	43.25	-31	16,865	-0.18%
2023/10/27	0	0.00	6.2	42.91	43.00	-6.2	16,907	-0.04%
2023/10/26	4	42.21	4.1	42.37	42.45	-0.1	17,389	0.00%
2023/10/25	6	42.38	0.1	42.40	42.30	6	17,925	0.03%
2023/10/24	0	0.00	3	41.87	42.20	-3	18,272	-0.02%
2023/10/23	0.1	42.10	2	42.10	41.95	-2	18,667	-0.01%
2023/10/20	10.1	41.80	5.2	41.91	42.35	5	18,868	0.03%
2023/10/19	0.2	42.57	0.2	42.94	42.70	-0.1	19,136	0.00%
2023/10/18	25	42.05	2.2	42.15	42.30	22.9	19,637	0.12%
2023/10/17	0	0.00	2.1	42.45	42.25	-2.1	20,006	-0.01%
2023/10/16	0	0.00	2	41.90	42.40	-2	20,676	-0.01%
2023/10/13	21.1	42.55	5	42.50	42.55	16.1	21,410	0.07%
2023/10/12	5.2	42.71	0.1	42.96	43.10	5	21,726	0.02%
2023/10/11	23.3	42.96	30	43.05	42.55	-6.7	22,300	-0.03%
2023/10/06	17	45.13	5	45.28	45.00	12	23,265	0.05%
2023/10/05	19.1	45.07	3	45.33	44.90	16.1	24,382	0.07%
2023/10/04	6	43.91	7	44.38	44.55	-1	24,984	0.00%
2023/10/03	0.2	44.40	9	44.34	44.10	-8.8	25,836	-0.03%
2023/10/02	2.1	44.60	26.5	44.70	44.45	-24.4	26,366	-0.09%
2023/09/28	5	45.85	6	46.18	45.45	-1	27,236	0.00%
2023/09/27	23	46.32	12	45.81	45.90	11	30,489	0.04%
2023/09/26	22	45.86	38	45.94	45.95	-16	33,006	-0.05%
2023/09/25	2	45.60	5	45.70	45.95	-3	37,459	-0.01%
2023/09/22	3	45.88	12	45.80	45.80	-9	39,241	-0.02%
2023/09/21	8.2	45.81	21	45.78	45.60	-12.8	39,654	-0.03%
2023/09/20	73.6	46.61	66.1	46.44	46.30	7.5	39,877	0.02%
2023/09/19	13	45.73	18	45.70	45.85	-5	39,695	-0.01%
2023/09/18	45	45.91	17	45.97	45.50	28	39,773	0.07%
2023/09/15	82	46.53	98.4	46.46	46.45	-16.4	39,977	-0.04%
2023/09/14	16	44.22	26.8	44.28	44.60	-10.8	38,125	-0.03%
2023/09/13	10	43.20	7.3	43.12	43.30	2.7	38,034	0.01%
2023/09/12	9	43.05	7.1	43.01	43.10	2	38,359	0.01%
2023/09/11	0.1	42.60	1.5	42.87	42.50	-1.5	38,623	0.00%
2023/09/08	3	42.70	1.1	43.00	42.65	2	38,922	0.01%
2023/09/07	2.1	42.60	0	0.00	42.50	2.1	39,057	0.01%
2023/09/06	5.3	42.71	15	42.80	42.60	-9.7	39,193	-0.02%
2023/09/05	9	43.12	4.1	43.25	43.30	4.9	39,357	0.01%
2023/09/04	6	42.83	8.3	42.77	42.90	-2.3	39,782	-0.01%
2023/09/01	0	0.00	2	42.30	42.10	-2	39,716	-0.01%
2023/08/31	4	42.51	8	42.64	42.25	-4	39,828	-0.01%
2023/08/30	4	42.46	0.1	42.60	42.25	4	39,936	0.01%
2023/08/29	0	0.00	10.2	42.20	42.50	-10.2	40,016	-0.03%
2023/08/28	2.2	42.03	21.9	42.08	42.00	-19.8	40,157	-0.05%
2023/08/25	5.5	42.03	7	42.19	42.05	-1.5	40,320	0.00%
2023/08/24	10.8	42.29	9	42.22	41.95	1.8	40,373	0.00%
2023/08/23	7.1	43.61	25.1	43.08	42.95	-18	40,250	-0.04%
2023/08/22	2.1	43.46	7	43.36	43.30	-4.9	40,211	-0.01%
2023/08/21	17.2	43.84	3	43.13	43.10	14.2	40,225	0.04%
2023/08/18	28.2	44.48	26.4	44.78	43.90	1.8	40,110	0.00%
2023/08/17	3.8	42.16	6.5	42.11	42.55	-2.7	39,468	-0.01%
2023/08/16	33.3	42.24	19	42.22	42.05	14.3	39,345	0.04%
2023/08/15	16.5	43.73	19.8	43.63	43.60	-3.3	39,023	-0.01%
2023/08/14	13.2	44.08	5	44.20	44.05	8.2	38,934	0.02%
2023/08/11	5.1	45.20	3	45.47	45.30	2.1	38,727	0.01%
2023/08/10	28.1	45.50	3.6	45.46	45.50	24.5	38,714	0.06%
2023/08/09	3	46.27	10.3	46.57	46.00	-7.3	38,759	-0.02%
2023/08/08	5	46.48	6	46.49	46.40	-1	38,698	0.00%
2023/08/07	14.1	45.87	1	45.35	46.40	13.1	38,780	0.03%
2023/08/04	20	46.87	15	47.10	47.15	5	38,682	0.01%
2023/08/02	22.1	46.63	17	46.59	46.45	5.1	38,518	0.01%
2023/08/01	3	46.80	0	0.00	46.80	3	38,578	0.01%
2023/07/31	29.2	47.01	7	47.14	46.50	22.2	38,652	0.06%
2023/07/28	20	47.69	27.2	47.80	47.75	-7.2	38,349	-0.02%
2023/07/27	46.5	47.07	10.2	46.99	46.90	36.3	38,170	0.10%
2023/07/26	11.1	46.54	15.1	46.58	46.90	-4	38,213	-0.01%
2023/07/25	19	45.77	48	46.09	45.60	-29	38,023	-0.08%
2023/07/24	18	46.03	13	46.03	45.75	5	38,172	0.01%
2023/07/21	25	47.59	16	47.76	47.35	9	38,225	0.02%
2023/07/20	51	47.99	67.1	47.66	48.40	-16.1	37,923	-0.04%
2023/07/19	63.2	46.83	47.1	46.88	46.80	16.2	37,424	0.04%
2023/07/18	120.8	46.71	50.4	46.70	46.30	70.4	37,107	0.19%	大買/
2023/07/17	21	45.10	4	45.16	45.05	17	36,551	0.05%
2023/07/14	78.1	45.01	15.6	44.96	44.60	62.5	36,353	0.17%
2023/07/13	143	44.85	59.1	44.80	44.00	83.9	36,109	0.23%	大買/
2023/07/12	70	46.93	81	46.57	46.25	-11	35,144	-0.03%
2023/07/11	21.4	48.62	13	48.61	48.40	8.4	34,359	0.02%
2023/07/10	127.2	49.20	58.4	49.49	48.85	68.9	33,858	0.20%	大買/
2023/07/07	38	50.75	17.5	50.79	50.60	20.5	33,170	0.06%
2023/07/06	116.5	51.28	53.2	51.26	51.00	63.3	32,733	0.19%	大買/
2023/07/05	148.2	52.00	124.9	51.76	51.70	23.4	32,089	0.07%	大買/大賣/
2023/07/04	159	54.16	73	54.16	54.20	86	29,285	0.29%	大買/
2023/07/03	93.2	68.10	335.1	68.08	69.30	-241.9	26,890	-0.90%	大賣/鉅額交易
2023/06/30	146	62.63	86.6	62.25	63.00	59.4	22,631	0.26%	大買/
2023/06/29	49.6	60.05	8	60.05	60.10	41.6	20,969	0.20%
2023/06/28	48.4	60.71	42	60.71	60.70	6.3	20,607	0.03%
2023/06/27	8	61.41	13	61.32	61.10	-5	20,361	-0.02%
2023/06/26	6.1	61.47	4	61.30	61.10	2.1	20,295	0.01%
2023/06/21	58.8	61.84	61	62.52	61.50	-2.3	20,189	-0.01%
2023/06/20	2.1	63.26	0	0.00	63.20	2.1	19,866	0.01%
2023/06/19	14.3	63.79	8	64.04	63.50	6.3	19,802	0.03%
2023/06/16	8	64.35	7.9	64.60	64.80	0.1	19,725	0.00%
2023/06/15	17.1	64.24	37.1	64.21	64.10	-20	19,599	-0.10%
2023/06/14	12	64.21	8.9	64.25	64.30	3.1	19,652	0.02%
2023/06/13	27	63.09	28	63.02	63.20	-1	20,100	0.00%
2023/06/12	5.1	62.50	77	62.50	63.00	-72	21,149	-0.34%
2023/06/09	62	62.97	3	62.73	62.90	59	22,330	0.26%
2023/06/08	40	62.72	61.2	62.20	62.60	-21.2	23,461	-0.09%
2023/06/07	2	61.65	2.1	61.60	61.70	-0.1	26,858	0.00%
2023/06/06	8	61.43	7	61.53	61.70	1	27,226	0.00%
2023/06/05	3.1	61.10	10	60.93	60.90	-7	27,587	-0.03%
2023/06/02	1	61.80	36.1	61.47	61.50	-35.1	27,811	-0.13%
2023/06/01	26.1	60.78	1	60.80	61.40	25.1	28,459	0.09%
2023/05/31	6	61.22	0	0.00	60.80	6	29,434	0.02%
2023/05/30	12.1	61.61	13.1	61.70	61.30	-1	29,898	0.00%
2023/05/29	2	62.05	18	61.97	62.00	-16	30,085	-0.05%
2023/05/26	14	61.28	6	61.30	61.30	8	30,598	0.03%
2023/05/25	97.3	61.43	106	61.58	61.10	-8.7	31,159	-0.03%	大賣/
2023/05/24	6	61.92	3	62.00	61.90	3	31,696	0.01%
2023/05/23	7	61.86	3	61.77	61.70	4	32,291	0.01%
2023/05/22	5.1	61.73	22	61.85	62.10	-16.9	32,291	-0.05%
2023/05/19	12	61.23	12.1	61.06	61.30	-0.1	32,218	0.00%
2023/05/18	6	61.43	6	61.25	61.30	0	32,251	0.00%
2023/05/17	3	61.37	9	61.43	61.20	-6	32,327	-0.02%
2023/05/16	18	61.15	23.1	61.01	60.90	-5.1	32,444	-0.02%
2023/05/15	21	59.89	19	60.95	61.20	2	32,668	0.01%
2023/05/12	1.1	60.31	1	60.20	60.20	0.1	32,769	0.00%
2023/05/11	12.9	60.56	3.1	60.77	60.10	9.9	32,791	0.03%
2023/05/10	41.1	60.86	23.1	61.04	61.60	18	32,647	0.06%
2023/05/09	37.1	60.69	10	60.54	60.30	27.1	32,509	0.08%
2023/05/08	49.1	60.61	18	60.59	60.50	31.1	32,727	0.10%
2023/05/05	67.1	60.98	5.1	61.08	61.20	62	33,125	0.19%
2023/05/04	28.1	60.88	2	60.90	60.80	26.1	33,362	0.08%
2023/05/03	36.1	60.87	1	60.70	60.70	35.1	33,379	0.11%
2023/05/02	40.3	61.73	20	61.77	61.90	20.3	33,340	0.06%
2023/04/28	38	62.94	12	62.92	63.10	26	33,450	0.08%
2023/04/27	16.1	61.84	3	62.03	61.70	13.1	33,449	0.04%
2023/04/26	12.2	62.68	8	62.46	62.40	4.2	33,449	0.01%
2023/04/25	8.1	64.05	4	64.20	63.70	4	33,282	0.01%
2023/04/24	15.1	64.78	2	64.80	64.70	13.1	33,348	0.04%
2023/04/21	16.2	65.22	11	65.70	64.90	5.2	33,497	0.02%
2023/04/20	6	66.67	19.2	66.92	66.40	-13.2	33,407	-0.04%
2023/04/19	10.1	66.17	18	66.13	66.00	-7.9	33,575	-0.02%
2023/04/18	14.1	67.03	5	66.72	66.40	9.1	33,590	0.03%
2023/04/17	8	67.64	19.1	67.70	67.70	-11.1	33,504	-0.03%
2023/04/14	32	66.58	48	66.82	66.80	-16	33,500	-0.05%
2023/04/13	26.1	66.11	27	66.30	66.30	-1	33,627	0.00%
2023/04/12	20	66.07	40.1	66.30	66.40	-20.1	33,872	-0.06%
2023/04/11	3	65.60	3.1	65.91	65.60	-0.1	33,885	0.00%
2023/04/10	33	66.12	3.1	66.40	65.70	30	34,120	0.09%