陽明 (2609)-富邦-永康券商分點個股進出

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
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522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-永康券商分點個股進出

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-永康券商分點個股進出
富邦-永康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
2024/11/21	102.1	78.90	174.7	78.78	79.30	-72.6	49,840	-0.15%	大買/大賣/
2024/11/20	85.6	76.45	248.3	77.36	77.10	-162.8	47,911	-0.34%	大賣/鉅額交易
2024/11/19	72.1	74.21	68.1	74.02	74.70	4	45,259	0.01%
2024/11/18	25	72.18	60	72.46	72.10	-35	44,245	-0.08%
2024/11/15	87	72.33	68	72.57	72.20	19	43,790	0.04%
2024/11/14	52	71.62	45.2	71.48	70.80	6.8	43,333	0.02%
2024/11/13	77	71.97	79.3	72.37	71.30	-2.3	43,608	-0.01%
2024/11/12	125.1	72.34	109.3	72.47	72.10	15.8	43,460	0.04%	大買/大賣/
2024/11/11	130.1	71.53	85.4	71.77	71.80	44.7	42,627	0.10%	大買/
2024/11/08	111.2	71.56	80.4	71.90	71.50	30.8	42,920	0.07%	大買/
2024/11/07	47.2	69.29	21.1	69.86	69.70	26.1	42,580	0.06%
2024/11/06	18.1	70.17	64.3	70.81	70.80	-46.2	42,602	-0.11%
2024/11/05	81	70.18	73.5	70.30	70.70	7.5	42,786	0.02%
2024/11/04	61.2	69.80	62	69.05	68.10	-0.8	42,648	0.00%
2024/11/01	48	69.75	85.9	69.13	70.00	-37.9	42,594	-0.09%
2024/10/30	2	66.65	10	67.07	66.40	-8	42,286	-0.02%
2024/10/29	13	66.85	11	66.20	66.20	2	42,605	0.00%
2024/10/28	15	68.41	11	68.10	68.10	4	42,856	0.01%
2024/10/25	5	67.68	4	67.70	67.80	1	43,058	0.00%
2024/10/24	10	67.75	27	67.53	67.30	-17	43,163	-0.04%
2024/10/23	14	68.51	40	68.26	68.50	-26	43,207	-0.06%
2024/10/22	35	68.15	21	68.49	67.80	14	43,583	0.03%
2024/10/21	18	66.91	35.2	67.39	68.40	-17.2	43,713	-0.04%
2024/10/18	18.4	65.82	12	66.01	65.90	6.4	43,601	0.01%
2024/10/17	34	65.22	8.2	65.24	65.50	25.8	43,452	0.06%
2024/10/16	1	63.80	2	63.50	63.70	-1	43,457	0.00%
2024/10/15	2	63.30	1	63.30	63.10	1	43,630	0.00%
2024/10/14	9	63.39	18	63.44	63.30	-9	44,213	-0.02%
2024/10/11	30	62.77	16.2	63.54	62.80	13.8	44,576	0.03%
2024/10/09	16.4	62.60	4	62.48	62.50	12.4	44,650	0.03%
2024/10/08	20	64.14	11	63.89	63.50	9	44,723	0.02%
2024/10/07	15	63.71	31	63.49	64.10	-16	45,386	-0.04%
2024/10/04	47.2	64.50	18	64.67	64.10	29.2	46,296	0.06%
2024/10/01	57	70.43	39.1	70.72	70.50	18	45,420	0.04%
2024/09/30	50	70.13	21	70.10	69.00	29	45,132	0.06%
2024/09/27	19.3	72.70	54.1	72.49	72.90	-34.8	44,635	-0.08%
2024/09/26	119.1	72.53	154.2	72.25	70.90	-35.2	43,684	-0.08%	大買/大賣/
2024/09/25	111	69.26	194.7	69.08	70.40	-83.7	41,313	-0.20%	大買/大賣/
2024/09/24	162.1	67.83	105.7	67.46	67.60	56.4	39,564	0.14%	大買/大賣/
2024/09/23	14	63.85	15	64.12	64.50	-1	37,671	0.00%
2024/09/20	12.5	63.53	25	63.60	63.60	-12.5	38,079	-0.03%
2024/09/19	27	62.81	25	63.00	63.40	2	38,812	0.01%
2024/09/18	0	0.00	14.2	62.78	62.60	-14.2	39,497	-0.04%
2024/09/16	10	61.65	0	0.00	61.70	10	41,761	0.02%
2024/09/13	7	62.20	8	62.30	62.40	-1	42,555	0.00%
2024/09/12	10	61.80	8	62.29	62.00	2	43,986	0.00%
2024/09/11	11	61.29	10	61.21	61.30	1	44,485	0.00%
2024/09/10	16.1	59.95	1	61.50	59.80	15.1	45,909	0.03%
2024/09/09	6.3	60.79	23	60.70	60.60	-16.7	48,201	-0.03%
2024/09/06	3	61.07	14	62.10	62.10	-11	50,370	-0.02%
2024/09/05	4	61.65	3	61.54	61.50	1	54,137	0.00%
2024/09/04	29	59.43	32	60.38	60.70	-3	59,230	-0.01%
2024/09/03	35.1	62.70	50.1	62.60	61.80	-15.1	62,553	-0.02%
2024/09/02	12.2	62.79	0	0.00	62.30	12.2	67,649	0.02%
2024/08/30	32	63.42	32	63.90	64.50	0	71,442	0.00%
2024/08/29	2.1	62.46	2	62.85	62.90	0.1	72,503	0.00%
2024/08/28	6	62.95	1	62.70	62.60	5	75,295	0.01%
2024/08/27	47	63.87	32	62.64	62.70	15	80,365	0.02%
2024/08/26	23	64.60	36	64.69	64.20	-13	80,319	-0.02%
2024/08/23	41.1	63.78	35	63.62	63.60	6.1	80,354	0.01%
2024/08/22	14	63.81	7	63.93	63.70	7	80,874	0.01%
2024/08/21	6.2	63.61	6	64.42	63.70	0.2	81,654	0.00%
2024/08/20	65	64.64	40	64.14	63.70	25	81,682	0.03%
2024/08/19	26	63.72	36	63.79	63.70	-10	81,476	-0.01%
2024/08/16	42	64.17	60	64.04	63.80	-18	81,622	-0.02%
2024/08/15	40	63.07	61.1	63.28	63.80	-21.1	81,353	-0.03%
2024/08/14	38.4	61.90	8	62.04	61.60	30.4	80,912	0.04%
2024/08/13	45	62.63	53	62.36	61.80	-8	81,032	-0.01%
2024/08/12	46	60.91	40.2	62.49	63.50	5.8	85,062	0.01%
2024/08/09	22.4	61.45	67.4	60.15	60.80	-45	87,798	-0.05%
2024/08/08	29.5	62.24	4	62.23	61.20	25.5	94,830	0.03%
2024/08/07	35	61.81	47	63.14	63.60	-12	98,810	-0.01%
2024/08/06	19	61.34	49.5	62.26	61.10	-30.5	104,523	-0.03%
2024/08/05	70	61.08	37.1	61.40	60.00	32.9	106,461	0.03%
2024/08/02	34.1	65.07	26.9	65.51	64.10	7.2	106,869	0.01%
2024/08/01	7.1	64.25	11.3	64.78	64.60	-4.2	107,135	0.00%
2024/07/31	69	63.41	26.2	62.52	63.40	42.9	107,083	0.04%
2024/07/29	8.1	60.14	33.6	60.14	60.00	-25.6	108,143	-0.02%
2024/07/26	7	59.66	15.2	59.58	60.30	-8.2	109,053	-0.01%
2024/07/23	15.2	60.78	3	61.47	60.80	12.2	111,862	0.01%
2024/07/22	31.4	58.62	51.1	58.33	58.60	-19.7	114,730	-0.02%
2024/07/19	4.1	60.24	12	60.29	60.20	-7.9	114,172	-0.01%
2024/07/18	4	62.18	3.5	61.97	61.80	0.5	114,049	0.00%
2024/07/17	6.3	62.17	28	62.06	61.90	-21.7	113,909	-0.02%
2024/07/16	15.4	63.15	7	63.39	62.40	8.4	114,301	0.01%
2024/07/15	28.1	63.42	56	63.49	63.10	-27.9	114,770	-0.02%
2024/07/12	20.5	64.27	2	64.00	64.00	18.5	114,184	0.02%
2024/07/11	16	65.35	102	65.11	65.10	-86	113,780	-0.08%	大賣/
2024/07/10	48.3	65.63	112.3	65.27	65.10	-63.9	113,798	-0.06%	大賣/
2024/07/09	82.3	65.11	61	65.59	65.20	21.3	113,470	0.02%
2024/07/08	74.4	67.75	16.9	67.61	67.50	57.5	112,626	0.05%
2024/07/05	22	72.66	33.2	72.75	72.30	-11.2	111,216	-0.01%
2024/07/04	15.5	74.27	25	74.96	73.80	-9.5	110,779	-0.01%
2024/07/03	57.1	75.85	84	75.13	74.80	-26.9	110,428	-0.02%
2024/07/02	56	74.01	49	74.07	74.10	7	109,694	0.01%
2024/07/01	30.4	74.86	59	74.37	73.70	-28.6	109,279	-0.03%
2024/06/28	83	75.01	86.6	74.89	74.60	-3.6	108,377	0.00%
2024/06/27	38	75.46	47.2	75.59	75.20	-9.2	107,922	-0.01%
2024/06/26	108.7	75.78	82	75.41	75.00	26.7	107,423	0.02%	大買/
2024/06/25	50.2	75.60	49	75.58	76.50	1.2	106,758	0.00%
2024/06/24	141.8	74.90	138	75.00	74.20	3.8	105,780	0.00%	大買/大賣/
2024/06/21	128.4	78.33	68.7	78.07	75.90	59.7	105,449	0.06%	大買/
2024/06/20	19.7	76.52	11	76.51	76.70	8.7	103,009	0.01%
2024/06/19	194	76.26	108	75.91	75.00	86	102,277	0.08%	大買/大賣/
2024/06/18	41.2	74.16	28	73.98	74.10	13.2	100,961	0.01%
2024/06/17	120	74.57	78.2	74.20	73.70	41.8	100,571	0.04%	大買/
2024/06/14	103.8	74.22	108.7	74.80	75.40	-4.9	99,141	0.00%	大買/大賣/
2024/06/13	50	73.05	84.4	72.67	72.40	-34.4	97,069	-0.04%
2024/06/12	131.3	70.62	209.4	70.57	70.90	-78.1	95,585	-0.08%	大買/大賣/
2024/06/11	184.4	80.17	60.8	79.59	74.70	123.6	92,009	0.13%	大買/鉅額交易
2024/06/07	62.9	83.14	75.8	83.77	82.90	-12.9	87,019	-0.01%
2024/06/06	116.3	82.65	191.2	82.19	83.70	-74.9	83,616	-0.09%	大買/大賣/
2024/06/05	78.2	80.47	130.1	80.79	80.40	-51.9	78,688	-0.07%	大賣/
2024/06/04	29.2	74.98	29	75.37	75.70	0.2	75,295	0.00%
2024/06/03	58.1	73.88	88	74.42	75.90	-29.9	74,088	-0.04%
2024/05/31	381.1	77.20	307.5	76.30	71.50	73.6	71,518	0.10%	大買/大賣/
2024/05/30	4.1	77.74	11.5	78.06	78.30	-7.4	66,738	-0.01%
2024/05/29	46.2	79.12	55	78.72	77.20	-8.8	66,931	-0.01%
2024/05/28	58.1	79.64	24	79.42	79.50	34.1	66,688	0.05%
2024/05/27	91	76.49	29.2	77.04	78.30	61.9	66,564	0.09%
2024/05/24	63	73.37	25	73.28	73.50	38	66,061	0.06%
2024/05/23	54.2	71.74	5	72.00	71.30	49.2	65,927	0.07%
2024/05/22	20	71.96	27	71.69	72.00	-7	66,285	-0.01%
2024/05/21	29.2	71.49	12	71.02	71.40	17.2	67,030	0.03%
2024/05/20	51	71.57	42.3	71.28	72.50	8.7	67,811	0.01%
2024/05/17	29.5	72.22	8	72.35	71.00	21.5	67,821	0.03%
2024/05/16	336.5	74.27	413.8	73.60	74.10	-77.4	67,308	-0.11%	大買/大賣/
2024/05/15	130	71.00	169.8	70.68	71.40	-39.8	62,532	-0.06%	大買/大賣/
2024/05/14	196.1	70.82	242.2	71.71	71.30	-46.1	59,266	-0.08%	大買/大賣/
2024/05/13	82.2	66.16	177.3	66.48	66.60	-95.1	51,583	-0.18%	大賣/
2024/05/10	106	57.64	550.2	60.24	60.60	-444.1	47,517	-0.93%	大買/大賣/鉅額交易
2024/05/09	246	55.48	240.3	54.00	55.10	5.8	41,522	0.01%	大買/大賣/
2024/05/08	145	52.51	28.5	53.33	52.20	116.5	38,724	0.30%	大買/鉅額交易
2024/05/07	9	52.49	9.1	52.50	52.50	0	37,648	0.00%
2024/05/06	5	50.59	5	50.24	50.60	0	36,577	0.00%
2024/05/03	6.6	50.55	21.3	50.30	50.40	-14.7	36,422	-0.04%
2024/05/02	38.6	52.29	27	51.63	51.30	11.6	35,869	0.03%
2024/04/30	20.1	52.03	21	52.03	52.20	-0.9	34,907	0.00%
2024/04/29	41.6	53.57	64.9	53.91	52.90	-23.3	34,260	-0.07%
2024/04/26	8	49.48	253.2	50.38	51.80	-245.2	31,859	-0.77%	大賣/鉅額交易
2024/04/25	2	46.90	10	46.91	47.10	-8	28,881	-0.03%
2024/04/24	5	46.68	7	46.66	46.70	-2	29,490	-0.01%
2024/04/23	13	45.79	0	45.50	45.85	13	30,084	0.04%
2024/04/22	68	46.76	22.1	46.64	45.60	46	31,047	0.15%
2024/04/19	1	45.25	21.1	45.26	45.15	-20.1	31,099	-0.06%
2024/04/18	4.5	43.77	5	43.83	43.80	-0.5	31,794	0.00%
2024/04/17	3	44.02	6	43.72	43.95	-3	32,544	-0.01%
2024/04/16	16.1	44.24	9	43.83	43.80	7.1	35,643	0.02%
2024/04/15	2	45.18	7	45.16	45.20	-5	38,172	-0.01%
2024/04/12	12	45.13	1	45.20	45.20	11	39,648	0.03%
2024/04/11	2	44.95	5.1	45.02	45.00	-3.1	42,860	-0.01%
2024/04/10	10	44.69	7	44.59	44.40	3	47,471	0.01%
2024/04/09	0	0.00	2.1	45.30	44.95	-2.1	49,252	0.00%
2024/04/08	14.3	43.90	11	44.26	45.10	3.3	51,653	0.01%
2024/04/03	11	43.97	3	43.82	43.80	8	51,965	0.02%
2024/04/02	2	44.35	2	44.05	44.45	0	52,810	0.00%
2024/04/01	11	44.36	3	44.32	44.30	8	54,419	0.01%
2024/03/29	4	44.48	2	44.45	44.40	2	57,040	0.00%
2024/03/28	4.8	44.28	41	44.34	44.10	-36.2	61,145	-0.06%
2024/03/27	2.4	44.20	1	44.20	44.15	1.4	66,969	0.00%
2024/03/26	46.2	44.66	10	44.34	44.15	36.2	72,282	0.05%
2024/03/25	2	45.55	0	0.00	45.60	2	74,413	0.00%
2024/03/22	11	45.14	29	45.16	45.15	-18	78,776	-0.02%
2024/03/21	7.1	46.07	21.1	45.63	45.45	-14	82,392	-0.02%
2024/03/20	8.9	45.18	53	45.00	44.95	-44.2	82,759	-0.05%
2024/03/19	7	45.43	4	45.70	45.30	3	82,606	0.00%
2024/03/18	5	45.20	6	45.13	45.15	-1	82,626	0.00%
2024/03/15	44.5	46.40	11	46.15	46.50	33.5	82,622	0.04%
2024/03/14	4.3	47.71	11	47.84	47.75	-6.7	81,884	-0.01%
2024/03/13	1	49.20	7.1	48.88	48.70	-6.1	81,628	-0.01%
2024/03/12	8.1	48.87	16.2	48.95	48.95	-8.1	81,399	-0.01%
2024/03/11	8	48.44	2	48.53	48.60	6	81,293	0.01%
2024/03/08	37.2	48.07	5	48.50	47.55	32.2	81,533	0.04%
2024/03/07	3	48.00	0	0.00	48.00	3	81,653	0.00%
2024/03/06	31.3	48.38	4	48.19	48.00	27.3	81,835	0.03%
2024/03/05	8	49.17	14	49.26	48.60	-6	81,797	-0.01%
2024/03/04	5	48.17	1	48.90	48.90	4	81,501	0.00%
2024/03/01	6.1	49.01	16	49.08	49.15	-9.9	81,079	-0.01%
2024/02/29	15	49.60	12.5	49.78	49.85	2.5	80,766	0.00%
2024/02/27	7	48.91	3.3	49.19	48.55	3.7	80,194	0.00%
2024/02/26	55.2	48.81	7	48.88	48.70	48.2	79,816	0.06%
2024/02/23	7.2	49.36	35	49.49	49.10	-27.9	79,548	-0.04%
2024/02/22	31.5	49.88	31.3	49.34	49.95	0.2	79,046	0.00%
2024/02/21	41.5	48.81	2	48.88	48.35	39.5	77,991	0.05%
2024/02/20	9.1	47.94	5	47.94	48.15	4.1	76,991	0.01%
2024/02/19	7	46.74	0	0.00	46.90	7	76,623	0.01%
2024/02/16	2.2	47.38	6.1	47.21	46.90	-3.9	76,622	-0.01%
2024/02/15	2.7	46.03	2.3	45.77	46.65	0.4	76,927	0.00%
2024/02/05	11.3	47.46	2	47.58	47.30	9.3	76,416	0.01%
2024/02/02	37.4	47.93	5	47.92	47.75	32.4	76,221	0.04%
2024/02/01	33	48.72	4.1	48.90	49.15	28.9	75,807	0.04%
2024/01/31	7.7	48.13	6	48.07	47.85	1.7	75,447	0.00%
2024/01/30	1.3	48.59	3	48.50	48.50	-1.7	75,144	0.00%
2024/01/29	6.2	48.84	2	49.00	48.80	4.2	75,025	0.01%
2024/01/26	15	49.33	6	49.00	48.90	9	74,848	0.01%
2024/01/25	26	49.24	4	49.34	49.25	22	74,575	0.03%
2024/01/24	9.1	50.17	4	50.20	49.80	5.1	74,259	0.01%
2024/01/23	35	50.33	8	49.80	49.45	27	73,968	0.04%
2024/01/22	20.2	49.29	119	49.05	49.80	-98.8	73,435	-0.13%	大賣/
2024/01/19	63.1	51.40	1	50.70	50.90	62.1	72,698	0.09%
2024/01/18	74	50.67	66	51.23	51.30	8	72,119	0.01%
2024/01/17	24.5	50.95	0.1	49.85	49.75	24.4	71,254	0.03%
2024/01/16	69.7	52.35	12	51.93	51.10	57.7	70,167	0.08%
2024/01/15	5	52.42	34	52.60	52.20	-29	69,052	-0.04%
2024/01/12	24	51.11	20	51.40	51.80	4	68,101	0.01%
2024/01/11	13	49.40	12	49.32	49.30	1	66,573	0.00%
2024/01/10	38.5	49.04	16	49.01	48.80	22.5	65,947	0.03%
2024/01/09	174.3	51.98	29	51.80	51.70	145.3	62,747	0.23%	大買/鉅額交易
2024/01/08	18	57.54	59	56.56	56.50	-41	59,929	-0.07%
2024/01/05	82.7	57.99	102.4	57.86	58.00	-19.7	58,241	-0.03%	大賣/
2024/01/04	72	56.71	237.4	56.93	57.30	-165.4	54,924	-0.30%	大賣/鉅額交易
2024/01/03	43	54.15	42	54.17	54.00	1	50,539	0.00%
2024/01/02	155	53.22	91	52.82	53.00	64	48,572	0.13%	大買/
2023/12/29	7.2	51.52	12	51.83	51.30	-4.8	46,003	-0.01%
2023/12/28	20	52.25	13	52.25	51.90	7	45,551	0.02%
2023/12/27	30	53.42	126.1	53.20	52.60	-96.1	44,588	-0.22%	大賣/
2023/12/26	116.2	53.07	209	52.32	52.00	-92.8	43,061	-0.22%	大買/大賣/
2023/12/25	258.7	53.28	107.4	53.38	51.80	151.3	40,417	0.37%	大買/大賣/鉅額交易
2023/12/22	141.2	56.84	184.1	57.23	57.50	-42.9	36,363	-0.12%	大買/大賣/
2023/12/21	202.2	53.77	210.7	54.15	55.40	-8.5	30,431	-0.03%	大買/大賣/
2023/12/20	104	49.29	117.8	49.48	50.40	-13.8	25,050	-0.05%	大買/大賣/
2023/12/19	77	49.45	94.7	49.08	49.30	-17.7	22,532	-0.08%
2023/12/18	159.1	46.83	154.2	47.64	47.85	4.9	18,279	0.03%	大買/大賣/
2023/12/15	6.1	44.25	54.5	43.83	44.25	-48.4	14,910	-0.32%
2023/12/14	28	43.10	7.1	42.93	42.75	20.9	14,410	0.15%
2023/12/13	1	43.30	9	43.62	43.20	-8	14,666	-0.05%
2023/12/12	26.2	44.45	13	44.27	44.00	13.2	16,436	0.08%
2023/12/11	4.9	44.09	7	44.17	44.00	-2.1	16,360	-0.01%
2023/12/08	15	43.93	0	0.00	44.00	15	16,264	0.09%
2023/12/07	6.1	43.73	3	44.10	43.70	3.1	16,227	0.02%
2023/12/06	7	44.51	6	44.44	44.65	1	16,207	0.01%
2023/12/05	43	45.30	51	44.80	44.85	-8	16,069	-0.05%
2023/12/04	61	44.73	83.1	45.08	45.15	-22.1	15,536	-0.14%
2023/12/01	6	43.17	7	42.96	43.30	-1	14,717	-0.01%
2023/11/30	4.1	42.13	9	42.04	42.00	-4.9	14,382	-0.03%
2023/11/29	1	42.45	0.8	42.39	42.55	0.2	14,303	0.00%
2023/11/28	1	42.45	7	42.56	42.65	-6	14,280	-0.04%
2023/11/27	1	42.00	0	0.00	42.00	1	14,187	0.01%
2023/11/24	5	41.47	7	41.57	41.75	-2	14,230	-0.01%
2023/11/22	20.1	41.65	3.2	41.56	41.55	16.9	14,285	0.12%
2023/11/21	5	41.89	10	41.95	41.90	-5	14,315	-0.03%
2023/11/20	1	41.90	1	41.85	42.00	0	14,564	0.00%
2023/11/17	14.2	41.87	1	41.90	41.80	13.2	14,695	0.09%
2023/11/16	2	42.00	0	0.00	42.15	2	14,689	0.01%
2023/11/15	3	41.63	1.3	41.78	42.10	1.7	14,752	0.01%
2023/11/14	7.1	41.65	10	42.09	41.50	-2.9	15,292	-0.02%
2023/11/13	1	41.40	4	41.66	41.45	-3	15,000	-0.02%
2023/11/10	2.1	41.26	8	41.31	41.30	-5.9	15,307	-0.04%
2023/11/09	0	0.00	10	41.88	41.85	-10	15,399	-0.06%
2023/11/08	5.2	42.03	0.4	42.15	41.90	4.8	15,698	0.03%
2023/11/07	4	42.24	0	0.00	42.25	4	15,767	0.03%
2023/11/06	5	42.30	2	42.40	42.30	3	15,975	0.02%
2023/11/03	0.1	43.20	5.4	43.20	43.25	-5.3	15,983	-0.03%
2023/11/02	2	42.45	5	42.43	42.65	-3	16,076	-0.02%
2023/11/01	2.4	42.32	2	42.40	42.10	0.4	16,408	0.00%
2023/10/31	10.1	42.79	2	42.10	42.10	8.1	16,745	0.05%
2023/10/30	0	42.80	5	43.16	43.25	-5	16,865	-0.03%
2023/10/27	1	42.85	4	42.90	43.00	-3	16,907	-0.02%
2023/10/26	0	0.00	36	42.31	42.45	-36	17,389	-0.21%
2023/10/24	1.2	41.90	0	0.00	42.20	1.2	18,272	0.01%
2023/10/20	2	41.83	1	41.85	42.35	1	18,868	0.01%
2023/10/19	0	0.00	15	42.56	42.70	-15	19,136	-0.08%
2023/10/18	12.1	42.06	3	42.25	42.30	9.1	19,637	0.05%
2023/10/17	1.3	42.24	1	42.20	42.25	0.3	20,006	0.00%
2023/10/16	0.2	42.03	1	42.20	42.40	-0.9	20,676	0.00%
2023/10/13	7.1	42.64	0	0.00	42.55	7.1	21,410	0.03%
2023/10/12	1	42.80	0.1	42.80	43.10	0.9	21,726	0.00%
2023/10/11	20.2	43.11	56	43.11	42.55	-35.8	22,300	-0.16%
2023/10/06	2	44.98	1	45.20	45.00	1	23,265	0.00%
2023/10/05	2	44.90	3	45.33	44.90	-1	24,382	0.00%
2023/10/04	0	0.00	1	44.20	44.55	-1	24,984	0.00%
2023/10/03	0.1	44.40	0	0.00	44.10	0.1	25,836	0.00%
2023/10/02	17.2	44.82	45	44.51	44.45	-27.8	26,366	-0.11%
2023/09/28	5.2	45.53	0	0.00	45.45	5.2	27,236	0.02%
2023/09/26	0	0.00	11	45.75	45.95	-11	33,006	-0.03%
2023/09/25	0.1	45.55	2	45.70	45.95	-1.9	37,459	-0.01%
2023/09/22	0.1	45.60	0	0.00	45.80	0.1	39,241	0.00%
2023/09/21	13.2	45.66	9	45.68	45.60	4.2	39,654	0.01%
2023/09/20	1.2	46.92	12	46.62	46.30	-10.8	39,877	-0.03%
2023/09/19	0.6	45.76	24.5	45.54	45.85	-23.9	39,695	-0.06%
2023/09/18	76.1	46.04	75	45.53	45.50	1.1	39,773	0.00%
2023/09/15	131.1	46.28	151.2	46.61	46.45	-20.1	39,977	-0.05%	大買/大賣/
2023/09/14	2.1	44.46	25	43.99	44.60	-22.9	38,125	-0.06%
2023/09/13	0.2	43.00	8.1	43.22	43.30	-7.9	38,034	-0.02%
2023/09/12	3	42.95	22	42.92	43.10	-19	38,359	-0.05%
2023/09/08	1	42.90	2	42.65	42.65	-1	38,922	0.00%
2023/09/07	3	42.50	0	0.00	42.50	3	39,057	0.01%
2023/09/06	16.3	42.74	14.2	42.79	42.60	2.1	39,193	0.01%
2023/09/05	0	0.00	15	43.22	43.30	-15	39,357	-0.04%
2023/09/04	27	42.84	0	0.00	42.90	27	39,782	0.07%
2023/09/01	1.1	42.22	0	0.00	42.10	1.1	39,716	0.00%
2023/08/31	3	42.53	2	42.53	42.25	1	39,828	0.00%
2023/08/30	0.3	42.47	0	0.00	42.25	0.3	39,936	0.00%
2023/08/29	0.2	42.50	11	42.48	42.50	-10.8	40,016	-0.03%
2023/08/28	12.1	41.62	12	41.83	42.00	0.1	40,157	0.00%
2023/08/25	2	42.08	2.2	42.19	42.05	-0.2	40,320	0.00%
2023/08/24	32.3	42.12	22	42.43	41.95	10.3	40,373	0.03%
2023/08/23	7.2	43.51	7.3	43.15	42.95	-0.1	40,250	0.00%
2023/08/22	1	43.25	71.1	43.00	43.30	-70.1	40,211	-0.17%
2023/08/21	14	43.10	3	43.30	43.10	11	40,225	0.03%
2023/08/18	72	43.72	17	44.33	43.90	55	40,110	0.14%
2023/08/17	6.2	42.36	4	41.48	42.55	2.2	39,468	0.01%
2023/08/16	17.4	42.24	11	42.35	42.05	6.4	39,345	0.02%
2023/08/15	3.2	43.71	5	43.61	43.60	-1.8	39,023	0.00%
2023/08/14	35.2	44.23	12	44.15	44.05	23.2	38,934	0.06%
2023/08/11	5	45.50	65	45.32	45.30	-60	38,727	-0.15%
2023/08/10	23.1	45.36	1.2	45.38	45.50	21.9	38,714	0.06%
2023/08/09	1.1	46.02	2	46.25	46.00	-0.9	38,759	0.00%
2023/08/08	4	46.50	2	46.45	46.40	2	38,698	0.01%
2023/08/07	19	45.66	1.1	45.45	46.40	17.9	38,780	0.05%
2023/08/04	27	46.94	7	46.86	47.15	20	38,682	0.05%
2023/08/02	15	46.54	6	46.30	46.45	9	38,518	0.02%
2023/08/01	18	46.85	10	46.87	46.80	8	38,578	0.02%
2023/07/31	13	47.01	0	0.00	46.50	13	38,652	0.03%
2023/07/28	13.1	47.83	18	47.86	47.75	-4.9	38,349	-0.01%
2023/07/27	20	47.16	7	47.27	46.90	13	38,170	0.03%
2023/07/26	8.4	46.73	22	46.95	46.90	-13.6	38,213	-0.04%
2023/07/25	10.2	45.72	16	45.65	45.60	-5.8	38,023	-0.02%
2023/07/24	35.1	46.00	2.2	46.03	45.75	32.9	38,172	0.09%
2023/07/21	24.2	47.49	23.2	47.30	47.35	1	38,225	0.00%
2023/07/20	23	47.66	24	47.93	48.40	-1	37,923	0.00%
2023/07/19	7	46.98	5	46.72	46.80	2	37,424	0.01%
2023/07/18	59.2	46.40	30	46.37	46.30	29.2	37,107	0.08%
2023/07/17	25.2	45.21	17.1	45.13	45.05	8.2	36,551	0.02%
2023/07/14	23	45.10	17	44.74	44.60	6	36,353	0.02%
2023/07/13	51.5	44.64	35.5	44.78	44.00	16	36,109	0.04%
2023/07/12	46.7	46.91	42	46.88	46.25	4.7	35,144	0.01%
2023/07/11	30.3	48.88	2	48.78	48.40	28.3	34,359	0.08%
2023/07/10	18.6	49.31	77	49.10	48.85	-58.4	33,858	-0.17%
2023/07/07	10	51.01	14	50.86	50.60	-4	33,170	-0.01%
2023/07/06	55	51.35	27.1	51.07	51.00	27.8	32,733	0.09%
2023/07/05	179.9	51.94	126.4	52.03	51.70	53.5	32,089	0.17%	大買/大賣/
2023/07/04	62	54.14	42.2	54.18	54.20	19.8	29,285	0.07%
2023/07/03	92.8	68.25	160.5	67.86	69.30	-67.8	26,890	-0.25%	大賣/
2023/06/30	78	62.27	68	61.58	63.00	10	22,631	0.04%
2023/06/29	20.1	60.07	10	60.10	60.10	10.1	20,969	0.05%
2023/06/28	6	60.75	5	60.64	60.70	1	20,607	0.00%
2023/06/27	12	61.56	2.5	61.42	61.10	9.5	20,361	0.05%
2023/06/26	14.1	61.28	4	61.50	61.10	10.1	20,295	0.05%
2023/06/21	36.5	61.70	8	61.73	61.50	28.5	20,189	0.14%
2023/06/20	2.2	63.32	14	63.36	63.20	-11.8	19,866	-0.06%
2023/06/19	15.5	64.11	2	64.50	63.50	13.5	19,802	0.07%
2023/06/16	24	64.70	13	64.71	64.80	11	19,725	0.06%
2023/06/15	14.5	64.04	20.2	64.12	64.10	-5.7	19,599	-0.03%
2023/06/14	25	64.20	16.1	64.29	64.30	8.9	19,652	0.05%
2023/06/13	22	63.00	5.1	63.12	63.20	16.9	20,100	0.08%
2023/06/12	1.1	62.18	11	62.62	63.00	-9.9	21,149	-0.05%
2023/06/09	13	62.80	29.3	62.69	62.90	-16.3	22,330	-0.07%
2023/06/08	14	62.32	89.7	62.62	62.60	-75.7	23,461	-0.32%
2023/06/07	15	61.83	1	61.70	61.70	14	26,858	0.05%
2023/06/06	1.1	61.41	2	61.60	61.70	-0.9	27,226	0.00%
2023/06/05	28	61.06	2	61.10	60.90	26	27,587	0.09%
2023/06/02	5	61.50	4	61.63	61.50	1	27,811	0.00%
2023/06/01	44.1	60.70	0	0.00	61.40	44.1	28,459	0.15%
2023/05/31	6	61.30	404	61.39	60.80	-398	29,434	-1.35%	大賣/鉅額交易
2023/05/30	5.1	61.66	11	61.56	61.30	-5.9	29,898	-0.02%
2023/05/29	11	61.99	1.5	62.10	62.00	9.5	30,085	0.03%
2023/05/26	7	61.29	201	61.40	61.30	-194	30,598	-0.63%	大賣/鉅額交易
2023/05/25	22	61.24	1	61.60	61.10	21	31,159	0.07%
2023/05/24	1	61.90	0	0.00	61.90	1	31,696	0.00%
2023/05/23	4	61.80	306	61.83	61.70	-302	32,291	-0.94%	大賣/鉅額交易
2023/05/22	2	62.10	1	61.60	62.10	1	32,291	0.00%
2023/05/19	2	61.20	11	61.13	61.30	-9	32,218	-0.03%
2023/05/18	1	61.20	3	61.60	61.30	-2	32,251	-0.01%
2023/05/17	11.1	61.43	220	61.29	61.20	-208.9	32,327	-0.65%	大賣/鉅額交易
2023/05/16	7	60.89	1	61.20	60.90	6	32,444	0.02%
2023/05/15	7.1	59.86	22	59.84	61.20	-14.9	32,668	-0.05%
2023/05/12	14	60.39	2	60.50	60.20	12	32,769	0.04%
2023/05/11	8.1	60.46	3	60.47	60.10	5	32,791	0.02%
2023/05/10	15	61.13	9	61.18	61.60	6	32,647	0.02%
2023/05/09	30	60.42	311	60.45	60.30	-281	32,509	-0.86%	大賣/鉅額交易
2023/05/08	17.9	60.64	422	60.68	60.50	-404.1	32,727	-1.23%	大賣/鉅額交易
2023/05/05	70	61.11	602	60.94	61.20	-532	33,125	-1.61%	大賣/鉅額交易
2023/05/04	8.1	60.90	2	60.55	60.80	6.1	33,362	0.02%
2023/05/03	24	60.95	11	60.76	60.70	13	33,379	0.04%
2023/05/02	31.5	61.73	3	62.13	61.90	28.5	33,340	0.09%
2023/04/28	4	62.83	16	62.84	63.10	-12	33,450	-0.04%
2023/04/27	44.1	61.85	0	0.00	61.70	44.1	33,449	0.13%
2023/04/26	28.9	62.73	3	62.60	62.40	25.9	33,449	0.08%
2023/04/25	12.1	64.22	2	64.10	63.70	10.1	33,282	0.03%
2023/04/24	11.4	64.70	3	64.70	64.70	8.4	33,348	0.03%
2023/04/21	26	65.06	0	0.00	64.90	26	33,497	0.08%
2023/04/20	7	66.80	0	0.00	66.40	7	33,407	0.02%
2023/04/19	4	65.95	3.1	66.44	66.00	0.9	33,575	0.00%
2023/04/18	42.1	66.97	8.1	66.36	66.40	34	33,590	0.10%
2023/04/17	20	67.62	52	67.69	67.70	-32	33,504	-0.10%
2023/04/14	2	66.55	54.1	66.71	66.80	-52.1	33,500	-0.16%
2023/04/13	8.1	66.41	16.9	66.19	66.30	-8.8	33,627	-0.03%
2023/04/12	1.4	66.18	12	66.27	66.40	-10.6	33,872	-0.03%
2023/04/11	2.5	65.84	2	65.70	65.60	0.5	33,885	0.00%
2023/04/10	25	65.79	9	66.04	65.70	16	34,120	0.05%