陽明 (2609)-富邦-園區券商分點個股進出

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-園區券商分點個股進出

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-園區券商分點個股進出
富邦-園區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	37	78.46	107	78.75	79.30	-70	49,840	-0.14%	大賣/
2024/11/20	39	78.40	30.4	77.79	77.10	8.6	47,911	0.02%
2024/11/19	53	74.61	14.2	74.08	74.70	38.8	45,259	0.09%
2024/11/18	2.2	72.77	12	72.75	72.10	-9.8	44,245	-0.02%
2024/11/15	1.2	72.42	9	72.59	72.20	-7.8	43,790	-0.02%
2024/11/14	0.1	70.70	1.1	71.44	70.80	-1.1	43,333	0.00%
2024/11/13	29.1	71.72	26	71.54	71.30	3.1	43,608	0.01%
2024/11/12	19.5	72.43	19.5	72.56	72.10	0	43,460	0.00%
2024/11/11	5.3	71.14	0	0.00	71.80	5.3	42,627	0.01%
2024/11/08	0.1	71.90	19.3	71.83	71.50	-19.2	42,920	-0.04%
2024/11/07	8	69.39	3.1	69.81	69.70	4.9	42,580	0.01%
2024/11/06	27	70.59	2	70.40	70.80	25	42,602	0.06%
2024/11/05	13	70.82	98	70.89	70.70	-85	42,786	-0.20%
2024/11/04	8.3	69.04	1.3	68.78	68.10	7	42,648	0.02%
2024/11/01	70.1	69.65	34	69.23	70.00	36.1	42,594	0.08%
2024/10/29	8	66.54	25	66.62	66.20	-17	42,605	-0.04%
2024/10/28	9	68.02	6	68.05	68.10	3	42,856	0.01%
2024/10/25	0	0.00	6	67.83	67.80	-6	43,058	-0.01%
2024/10/24	1.1	67.21	6.6	67.64	67.30	-5.5	43,163	-0.01%
2024/10/23	0.2	68.00	4	68.20	68.50	-3.8	43,207	-0.01%
2024/10/22	6.3	68.40	34.1	68.14	67.80	-27.8	43,583	-0.06%
2024/10/21	10	66.90	4	67.20	68.40	6	43,713	0.01%
2024/10/18	13	65.85	2.2	65.81	65.90	10.8	43,601	0.02%
2024/10/17	1.1	65.19	7.1	64.88	65.50	-6	43,452	-0.01%
2024/10/16	6	63.72	1.3	63.80	63.70	4.7	43,457	0.01%
2024/10/15	2	63.70	4	63.40	63.10	-2	43,630	0.00%
2024/10/14	1	63.80	1	63.70	63.30	0	44,213	0.00%
2024/10/11	0	0.00	7	63.44	62.80	-7	44,576	-0.02%
2024/10/09	4.3	62.08	12	62.90	62.50	-7.7	44,650	-0.02%
2024/10/08	12	64.18	3	63.77	63.50	9	44,723	0.02%
2024/10/07	12.2	63.74	4.2	63.30	64.10	8	45,386	0.02%
2024/10/04	26.1	64.27	16	64.30	64.10	10.1	46,296	0.02%
2024/10/01	14.2	71.32	13	70.18	70.50	1.2	45,420	0.00%
2024/09/30	10.5	70.03	23.4	71.14	69.00	-12.9	45,132	-0.03%
2024/09/27	37	72.52	82	72.08	72.90	-45	44,635	-0.10%
2024/09/26	83	72.60	74.2	72.57	70.90	8.8	43,684	0.02%
2024/09/25	48.2	69.25	32.5	69.43	70.40	15.7	41,313	0.04%
2024/09/24	16.3	67.66	15.1	66.88	67.60	1.2	39,564	0.00%
2024/09/23	0	0.00	4.2	64.20	64.50	-4.2	37,671	-0.01%
2024/09/20	1.7	63.40	2	63.55	63.60	-0.3	38,079	0.00%
2024/09/19	0	0.00	2	63.15	63.40	-2	38,812	-0.01%
2024/09/18	0	0.00	8	62.86	62.60	-8	39,497	-0.02%
2024/09/16	0	0.00	4	61.48	61.70	-4	41,761	-0.01%
2024/09/13	2	62.25	2	62.15	62.40	0	42,555	0.00%
2024/09/12	5.3	62.11	3	62.13	62.00	2.3	43,986	0.01%
2024/09/11	0	0.00	3	60.97	61.30	-3	44,485	-0.01%
2024/09/10	3	60.23	3	60.10	59.80	0	45,909	0.00%
2024/09/09	3	60.67	1	60.90	60.60	2	48,201	0.00%
2024/09/06	2.1	62.00	4	61.95	62.10	-1.9	50,370	0.00%
2024/09/05	2	60.90	1	61.80	61.50	1	54,137	0.00%
2024/09/04	8	59.59	8	60.23	60.70	0	59,230	0.00%
2024/09/03	1	62.10	4	62.90	61.80	-3	62,553	0.00%
2024/09/02	4.1	62.71	0	0.00	62.30	4.1	67,649	0.01%
2024/08/30	0	0.00	5	64.38	64.50	-5	71,442	-0.01%
2024/08/29	3	62.70	3	62.90	62.90	0	72,503	0.00%
2024/08/28	0	0.00	1	62.80	62.60	-1	75,295	0.00%
2024/08/27	8	62.86	1	62.50	62.70	7	80,365	0.01%
2024/08/26	1	65.30	3	64.60	64.20	-2	80,319	0.00%
2024/08/23	1	63.70	1	64.00	63.60	0	80,354	0.00%
2024/08/22	0	0.00	1	63.90	63.70	-1	80,874	0.00%
2024/08/21	1	64.10	5	63.72	63.70	-4	81,654	0.00%
2024/08/16	13	64.18	5	64.42	63.80	8	81,622	0.01%
2024/08/15	14	63.64	26	63.71	63.80	-12	81,353	-0.01%
2024/08/14	5	61.60	2	61.75	61.60	3	80,912	0.00%
2024/08/13	14.2	62.30	9	62.25	61.80	5.2	81,032	0.01%
2024/08/12	6	61.08	14.2	62.51	63.50	-8.2	85,062	-0.01%
2024/08/09	28	61.05	4	61.20	60.80	24	87,798	0.03%
2024/08/08	6	62.02	0	0.00	61.20	6	94,830	0.01%
2024/08/07	27	61.15	19	62.14	63.60	8	98,810	0.01%
2024/08/06	13.1	62.98	13	62.42	61.10	0.1	104,523	0.00%
2024/08/05	9.3	61.36	24	60.56	60.00	-14.7	106,461	-0.01%
2024/08/02	2.3	65.42	8	65.33	64.10	-5.7	106,869	-0.01%
2024/08/01	3	64.40	3	64.53	64.60	0	107,135	0.00%
2024/07/31	2	62.95	3	63.43	63.40	-1	107,083	0.00%
2024/07/30	13	60.96	5	61.44	62.30	8	107,424	0.01%
2024/07/29	8	59.83	0	0.00	60.00	8	108,143	0.01%
2024/07/26	1	59.60	0.4	60.20	60.30	0.6	109,053	0.00%
2024/07/23	4.1	60.36	3	61.13	60.80	1.1	111,862	0.00%
2024/07/22	10.2	58.06	9	58.03	58.60	1.2	114,730	0.00%
2024/07/19	9.3	60.37	38	60.29	60.20	-28.7	114,172	-0.03%
2024/07/18	1	62.20	0	0.00	61.80	1	114,049	0.00%
2024/07/17	7	62.14	69	62.30	61.90	-62	113,909	-0.05%
2024/07/16	10	62.95	1	64.00	62.40	9	114,301	0.01%
2024/07/15	2	63.30	4	63.18	63.10	-2	114,770	0.00%
2024/07/12	4	64.05	7	63.77	64.00	-3	114,184	0.00%
2024/07/11	20	65.50	20	65.35	65.10	0	113,780	0.00%
2024/07/10	4	65.68	0	0.00	65.10	4	113,798	0.00%
2024/07/09	5	65.22	6	65.57	65.20	-1	113,470	0.00%
2024/07/08	27.3	67.45	8.3	68.24	67.50	19	112,626	0.02%
2024/07/05	12.1	72.92	8.1	73.05	72.30	4	111,216	0.00%
2024/07/04	3.1	74.67	4.5	74.33	73.80	-1.4	110,779	0.00%
2024/07/03	2.2	76.09	9.1	75.60	74.80	-6.9	110,428	-0.01%
2024/07/02	6	73.83	0	0.00	74.10	6	109,694	0.01%
2024/07/01	7.1	74.61	4	75.36	73.70	3	109,279	0.00%
2024/06/28	25	74.78	2.1	74.62	74.60	22.9	108,377	0.02%
2024/06/27	5	75.80	5	75.52	75.20	0	107,922	0.00%
2024/06/26	13	76.04	5	75.10	75.00	8	107,423	0.01%
2024/06/25	14	75.03	1	75.20	76.50	13	106,758	0.01%
2024/06/24	6.1	75.64	13.5	74.89	74.20	-7.5	105,780	-0.01%
2024/06/21	19.6	76.84	22.9	77.05	75.90	-3.3	105,449	0.00%
2024/06/20	11	76.43	12	76.27	76.70	-1	103,009	0.00%
2024/06/19	8	75.94	21.3	76.41	75.00	-13.3	102,277	-0.01%
2024/06/18	3	73.80	69	74.20	74.10	-66	100,961	-0.07%
2024/06/17	17.2	73.90	4.1	74.33	73.70	13.1	100,571	0.01%
2024/06/14	25	74.06	24.1	74.67	75.40	1	99,141	0.00%
2024/06/13	51.2	73.55	47.2	72.94	72.40	4	97,069	0.00%
2024/06/12	39.6	70.06	57.7	70.69	70.90	-18.1	95,585	-0.02%
2024/06/11	146.8	81.62	12.3	81.57	74.70	134.5	92,009	0.15%	大買/鉅額交易
2024/06/07	55.3	83.22	101	83.14	82.90	-45.7	87,019	-0.05%	大賣/
2024/06/06	157	82.22	139.1	82.62	83.70	17.9	83,616	0.02%	大買/大賣/
2024/06/05	50.7	80.34	94.9	80.73	80.40	-44.2	78,688	-0.06%
2024/06/04	11.6	74.96	14.1	74.91	75.70	-2.5	75,295	0.00%
2024/06/03	31.1	73.70	30	74.08	75.90	1.1	74,088	0.00%
2024/05/31	140.5	76.71	23.5	75.27	71.50	117	71,518	0.16%	大買/鉅額交易
2024/05/30	17.2	76.43	12	76.23	78.30	5.2	66,738	0.01%
2024/05/29	29.2	79.01	14.1	77.82	77.20	15.1	66,931	0.02%
2024/05/28	4.5	79.66	64	79.70	79.50	-59.5	66,688	-0.09%
2024/05/27	49.2	79.08	5	78.40	78.30	44.1	66,564	0.07%
2024/05/24	7.1	73.55	7	73.50	73.50	0	66,061	0.00%
2024/05/23	1	71.80	3	71.70	71.30	-2	65,927	0.00%
2024/05/22	6	72.05	1.4	71.66	72.00	4.7	66,285	0.01%
2024/05/21	26.1	71.28	1	70.60	71.40	25.1	67,030	0.04%
2024/05/20	2.2	71.91	46	71.83	72.50	-43.8	67,811	-0.06%
2024/05/17	13.6	71.82	4	71.43	71.00	9.6	67,821	0.01%
2024/05/16	53.8	74.10	70.3	73.76	74.10	-16.5	67,308	-0.02%
2024/05/15	38.8	70.92	44.4	70.86	71.40	-5.6	62,532	-0.01%
2024/05/14	126.1	70.21	149.8	71.56	71.30	-23.7	59,266	-0.04%	大買/大賣/
2024/05/13	32	66.13	42.9	66.40	66.60	-10.9	51,583	-0.02%
2024/05/10	44	58.31	60.6	59.59	60.60	-16.6	47,517	-0.03%
2024/05/09	16.5	55.11	44.4	54.65	55.10	-27.9	41,522	-0.07%
2024/05/08	20	52.46	4.4	53.86	52.20	15.6	38,724	0.04%
2024/05/07	8.2	52.53	12	51.95	52.50	-3.8	37,648	-0.01%
2024/05/06	5	49.78	1	50.70	50.60	4	36,577	0.01%
2024/05/03	13	50.85	11	50.67	50.40	2	36,422	0.01%
2024/05/02	9	51.50	7.3	51.37	51.30	1.7	35,869	0.00%
2024/04/30	15.5	52.07	18	51.88	52.20	-2.5	34,907	-0.01%
2024/04/29	29.7	53.57	116.1	52.78	52.90	-86.4	34,260	-0.25%	大賣/
2024/04/26	1	49.80	25.1	50.55	51.80	-24.1	31,859	-0.08%
2024/04/25	2	46.70	0	0.00	47.10	2	28,881	0.01%
2024/04/24	1	46.30	1.6	46.64	46.70	-0.6	29,490	0.00%
2024/04/23	26	45.65	0.2	45.35	45.85	25.8	30,084	0.09%
2024/04/22	4.4	46.81	7.1	47.01	45.60	-2.7	31,047	-0.01%
2024/04/19	0	0.00	4	45.46	45.15	-4	31,099	-0.01%
2024/04/18	8	43.75	0	0.00	43.80	8	31,794	0.03%
2024/04/17	1	43.90	4.1	43.98	43.95	-3.1	32,544	-0.01%
2024/04/16	3	43.74	0	0.00	43.80	3	35,643	0.01%
2024/04/15	0	0.00	23.2	44.97	45.20	-23.2	38,172	-0.06%
2024/04/12	24	45.07	0.1	45.20	45.20	24	39,648	0.06%
2024/04/11	11	45.14	4	44.90	45.00	7	42,860	0.02%
2024/04/10	19	44.99	1	44.50	44.40	18	47,471	0.04%
2024/04/09	23	45.37	0	0.00	44.95	23	49,252	0.05%
2024/04/08	0	0.00	16.1	43.70	45.10	-16.1	51,653	-0.03%
2024/04/03	0	0.00	0.2	44.03	43.80	-0.2	51,965	0.00%
2024/04/02	2.1	44.10	0	0.00	44.45	2.1	52,810	0.00%
2024/04/01	1.1	44.31	0	0.00	44.30	1.1	54,419	0.00%
2024/03/29	2	44.30	7	44.35	44.40	-5	57,040	-0.01%
2024/03/28	20	44.25	0	0.00	44.10	20	61,145	0.03%
2024/03/27	16	44.35	1.1	44.18	44.15	14.9	66,969	0.02%
2024/03/26	2.3	44.52	2	44.20	44.15	0.3	72,282	0.00%
2024/03/25	0	0.00	2	45.70	45.60	-2	74,413	0.00%
2024/03/22	6.1	45.16	0	0.00	45.15	6.1	78,776	0.01%
2024/03/21	5	45.68	3.1	45.86	45.45	1.9	82,392	0.00%
2024/03/20	27.1	45.16	15	44.90	44.95	12.1	82,759	0.01%
2024/03/19	8	45.46	0.1	45.65	45.30	7.9	82,606	0.01%
2024/03/18	25.2	45.19	7	45.15	45.15	18.2	82,626	0.02%
2024/03/15	9.2	46.59	17.4	45.93	46.50	-8.2	82,622	-0.01%
2024/03/14	2.2	47.97	0	0.00	47.75	2.2	81,884	0.00%
2024/03/13	4	48.90	2	48.75	48.70	2	81,628	0.00%
2024/03/12	2	48.85	3	48.95	48.95	-1	81,399	0.00%
2024/03/11	5	48.40	1	48.70	48.60	4	81,293	0.00%
2024/03/08	5.4	48.10	1	47.75	47.55	4.4	81,533	0.01%
2024/03/07	2	48.10	0	0.00	48.00	2	81,653	0.00%
2024/03/06	4.2	48.17	0	0.00	48.00	4.2	81,835	0.01%
2024/03/05	7	48.86	0	0.00	48.60	7	81,797	0.01%
2024/03/04	6.6	48.82	8.1	48.27	48.90	-1.4	81,501	0.00%
2024/03/01	1	49.15	2	49.10	49.15	-1	81,079	0.00%
2024/02/29	2	49.85	3	49.48	49.85	-1	80,766	0.00%
2024/02/27	13.1	49.04	1	49.15	48.55	12.1	80,194	0.02%
2024/02/26	5	48.77	2	48.65	48.70	3	79,816	0.00%
2024/02/23	1	50.00	4	49.18	49.10	-3	79,548	0.00%
2024/02/22	0.6	50.00	57	48.59	49.95	-56.4	79,046	-0.07%
2024/02/21	3.8	48.95	11	48.78	48.35	-7.2	77,991	-0.01%
2024/02/20	2.5	48.11	3	47.50	48.15	-0.5	76,991	0.00%
2024/02/19	3.1	46.47	3	46.55	46.90	0.1	76,623	0.00%
2024/02/16	0	0.00	4	47.08	46.90	-4	76,622	-0.01%
2024/02/15	4.1	46.16	40.1	46.30	46.65	-36.1	76,927	-0.05%
2024/02/05	11	47.85	1.1	47.61	47.30	9.9	76,416	0.01%
2024/02/02	3.4	47.85	0.2	48.05	47.75	3.2	76,221	0.00%
2024/02/01	0.2	48.95	22	49.15	49.15	-21.8	75,807	-0.03%
2024/01/31	5	47.92	0	0.00	47.85	5	75,447	0.01%
2024/01/30	0	0.00	1	48.45	48.50	-1	75,144	0.00%
2024/01/29	3	48.78	2	48.95	48.80	1	75,025	0.00%
2024/01/26	10	49.11	1	48.85	48.90	9	74,848	0.01%
2024/01/25	31	49.65	3	49.40	49.25	28	74,575	0.04%
2024/01/23	3.1	49.56	2.2	49.76	49.45	0.9	73,968	0.00%
2024/01/22	2.1	49.37	1.1	49.72	49.80	1	73,435	0.00%
2024/01/19	51	50.77	2	50.85	50.90	49	72,698	0.07%
2024/01/18	47	50.80	15	51.27	51.30	32	72,119	0.04%
2024/01/17	10	50.21	1	50.70	49.75	9	71,254	0.01%
2024/01/16	48.4	51.57	2	52.05	51.10	46.4	70,167	0.07%
2024/01/15	86.1	52.62	32	52.88	52.20	54.1	69,052	0.08%
2024/01/12	79.2	50.71	108	51.40	51.80	-28.8	68,101	-0.04%	大賣/
2024/01/11	64	49.26	92	49.53	49.30	-28	66,573	-0.04%
2024/01/10	27	48.84	7.6	49.70	48.80	19.4	65,947	0.03%
2024/01/09	105.1	52.08	64.2	52.29	51.70	40.9	62,747	0.07%	大買/
2024/01/08	14	57.25	11	57.29	56.50	3	59,929	0.01%
2024/01/05	50	58.42	19.3	57.54	58.00	30.7	58,241	0.05%
2024/01/04	17.2	56.03	29	56.83	57.30	-11.8	54,924	-0.02%
2024/01/03	2	53.80	10	54.19	54.00	-8	50,539	-0.02%
2024/01/02	21.9	53.96	7	53.57	53.00	14.9	48,572	0.03%
2023/12/29	7	51.77	6	51.60	51.30	1	46,003	0.00%
2023/12/28	4	51.98	10.1	51.93	51.90	-6.1	45,551	-0.01%
2023/12/27	1.2	52.98	27	53.01	52.60	-25.8	44,588	-0.06%
2023/12/26	39	52.62	8	52.44	52.00	31	43,061	0.07%
2023/12/25	50.2	53.06	13.3	52.74	51.80	36.9	40,417	0.09%
2023/12/22	38	56.79	58.5	57.40	57.50	-20.5	36,363	-0.06%
2023/12/21	16.2	52.63	93.5	53.61	55.40	-77.3	30,431	-0.25%
2023/12/20	60.1	49.78	35.7	49.43	50.40	24.4	25,050	0.10%
2023/12/19	101.5	49.40	80.1	49.41	49.30	21.4	22,532	0.09%	大買/
2023/12/18	34.3	46.28	21.3	46.66	47.85	13	18,279	0.07%
2023/12/15	6	44.21	7	44.01	44.25	-1	14,910	-0.01%
2023/12/14	2.1	42.96	1	42.90	42.75	1.1	14,410	0.01%
2023/12/13	0	0.00	0.5	43.40	43.20	-0.5	14,666	0.00%
2023/12/12	1	44.15	3	44.82	44.00	-2	16,436	-0.01%
2023/12/11	2	44.13	0	0.00	44.00	2	16,360	0.01%
2023/12/08	2	44.00	0	0.00	44.00	2	16,264	0.01%
2023/12/07	1.6	43.81	2	43.80	43.70	-0.4	16,227	0.00%
2023/12/06	10	44.15	10.5	44.44	44.65	-0.5	16,207	0.00%
2023/12/05	5	44.76	3	45.00	44.85	2	16,069	0.01%
2023/12/04	11	44.36	5	44.61	45.15	6	15,536	0.04%
2023/12/01	0	0.00	1	43.20	43.30	-1	14,717	-0.01%
2023/11/30	10	42.15	8	42.15	42.00	2	14,382	0.01%
2023/11/28	0	42.45	0	0.00	42.65	0	14,280	0.00%
2023/11/27	1	41.80	0	0.00	42.00	1	14,187	0.01%
2023/11/24	1	41.50	2.1	41.64	41.75	-1.1	14,230	-0.01%
2023/11/21	1	41.85	4	41.90	41.90	-3	14,315	-0.02%
2023/11/20	0	0.00	1	41.75	42.00	-1	14,564	-0.01%
2023/11/17	10	41.85	1	41.80	41.80	9	14,695	0.06%
2023/11/16	0	0.00	1	42.10	42.15	-1	14,689	-0.01%
2023/11/15	0	0.00	5	41.99	42.10	-5	14,752	-0.03%
2023/11/14	3	42.67	1	42.30	41.50	2	15,292	0.01%
2023/11/13	3	41.37	1	41.40	41.45	2	15,000	0.01%
2023/11/09	0	0.00	0.2	42.05	41.85	-0.2	15,399	0.00%
2023/11/08	0	0.00	12	42.05	41.90	-12	15,698	-0.08%
2023/11/07	0	0.00	1	42.15	42.25	-1	15,767	-0.01%
2023/11/06	1	42.00	6	42.24	42.30	-5	15,975	-0.03%
2023/10/31	1	42.95	2	42.35	42.10	-1	16,745	-0.01%
2023/10/30	1	42.80	1	42.80	43.25	0	16,865	0.00%
2023/10/26	4	42.10	11	42.34	42.45	-7	17,389	-0.04%
2023/10/25	0	0.00	5	42.37	42.30	-5	17,925	-0.03%
2023/10/24	0	0.00	9	42.07	42.20	-9	18,272	-0.05%
2023/10/20	0	0.00	1	42.20	42.35	-1	18,868	-0.01%
2023/10/18	2	42.33	1	41.95	42.30	1	19,637	0.01%
2023/10/17	0	0.00	8	42.36	42.25	-8	20,006	-0.04%
2023/10/16	3	42.00	6	41.99	42.40	-3	20,676	-0.01%
2023/10/13	2	42.55	0	0.00	42.55	2	21,410	0.01%
2023/10/12	0	0.00	3	42.45	43.10	-3	21,726	-0.01%
2023/10/11	11	43.66	5	43.49	42.55	6	22,300	0.03%
2023/10/06	2	45.10	0	0.00	45.00	2	23,265	0.01%
2023/10/05	1	45.20	2	45.30	44.90	-1	24,382	0.00%
2023/10/04	3.4	44.51	5	44.45	44.55	-1.6	24,984	-0.01%
2023/10/02	11	44.77	0.1	44.60	44.45	10.9	26,366	0.04%
2023/09/28	5	45.53	2	45.60	45.45	3	27,236	0.01%
2023/09/27	1	45.90	4	46.37	45.90	-3	30,489	-0.01%
2023/09/26	2	45.98	3	46.10	45.95	-1	33,006	0.00%
2023/09/25	0	0.00	7.2	45.73	45.95	-7.2	37,459	-0.02%
2023/09/22	1	45.85	1.7	45.76	45.80	-0.7	39,241	0.00%
2023/09/21	2	46.00	8	45.79	45.60	-6	39,654	-0.02%
2023/09/20	5.2	46.56	7.2	46.82	46.30	-2	39,877	0.00%
2023/09/19	0	0.00	5	45.61	45.85	-5	39,695	-0.01%
2023/09/18	6	45.58	2.3	45.80	45.50	3.7	39,773	0.01%
2023/09/15	8.8	46.54	13	46.21	46.45	-4.2	39,977	-0.01%
2023/09/14	3	44.40	10	44.49	44.60	-7	38,125	-0.02%
2023/09/13	0	43.00	3	43.08	43.30	-3	38,034	-0.01%
2023/09/12	1	42.85	3	42.97	43.10	-2	38,359	-0.01%
2023/09/11	0	0.00	1	42.80	42.50	-1	38,623	0.00%
2023/09/08	3	42.85	0	0.00	42.65	3	38,922	0.01%
2023/09/07	1	42.75	7	42.56	42.50	-6	39,057	-0.02%
2023/09/06	1	42.70	0	0.00	42.60	1	39,193	0.00%
2023/09/05	2	43.25	0.1	43.30	43.30	1.9	39,357	0.00%
2023/09/04	0	0.00	2	42.68	42.90	-2	39,782	-0.01%
2023/09/01	0	0.00	5	42.35	42.10	-5	39,716	-0.01%
2023/08/31	0	0.00	1	42.55	42.25	-1	39,828	0.00%
2023/08/30	1.1	42.49	0	0.00	42.25	1.1	39,936	0.00%
2023/08/28	1.1	41.64	1	42.25	42.00	0.1	40,157	0.00%
2023/08/25	2	42.15	4	42.25	42.05	-2	40,320	0.00%
2023/08/24	1	42.02	16	42.30	41.95	-15	40,373	-0.04%
2023/08/22	4	43.29	6	43.25	43.30	-2	40,211	0.00%
2023/08/21	2	43.32	0	0.00	43.10	2	40,225	0.01%
2023/08/18	7.1	44.90	2	44.90	43.90	5.1	40,110	0.01%
2023/08/17	2	42.45	2.1	41.28	42.55	-0.1	39,468	0.00%
2023/08/16	4.1	42.55	9	42.67	42.05	-4.9	39,345	-0.01%
2023/08/15	9	43.70	4	43.51	43.60	5	39,023	0.01%
2023/08/14	15	44.10	2.1	44.12	44.05	12.9	38,934	0.03%
2023/08/11	1	45.30	0	0.00	45.30	1	38,727	0.00%
2023/08/10	0	0.00	11.3	45.31	45.50	-11.3	38,714	-0.03%
2023/08/09	2.2	46.00	0	0.00	46.00	2.2	38,759	0.01%
2023/08/08	1	46.40	6	46.52	46.40	-5	38,698	-0.01%
2023/08/07	5	45.70	0.2	45.80	46.40	4.8	38,780	0.01%
2023/08/04	11.2	47.02	0	0.00	47.15	11.2	38,682	0.03%
2023/08/02	0	0.00	7	46.79	46.45	-7	38,518	-0.02%
2023/08/01	6	46.80	0	0.00	46.80	6	38,578	0.02%
2023/07/31	6	47.45	20.2	47.14	46.50	-14.1	38,652	-0.04%
2023/07/28	3.3	47.87	28	47.64	47.75	-24.7	38,349	-0.06%
2023/07/27	34	47.33	3	46.93	46.90	31	38,170	0.08%
2023/07/26	7.2	46.66	6	46.98	46.90	1.2	38,213	0.00%
2023/07/25	3	45.70	1	45.80	45.60	2	38,023	0.01%
2023/07/24	5	45.82	3	46.08	45.75	2	38,172	0.01%
2023/07/21	6	47.60	17	47.39	47.35	-11	38,225	-0.03%
2023/07/20	2.1	47.55	9.4	47.53	48.40	-7.3	37,923	-0.02%
2023/07/19	5	46.73	3.1	46.81	46.80	1.9	37,424	0.01%
2023/07/18	43	46.58	54	46.79	46.30	-11	37,107	-0.03%
2023/07/17	9	45.07	8	45.00	45.05	1	36,551	0.00%
2023/07/14	57	45.10	28	45.15	44.60	29	36,353	0.08%
2023/07/13	12.6	44.66	16.2	44.73	44.00	-3.6	36,109	-0.01%
2023/07/12	20.2	47.05	53	46.75	46.25	-32.8	35,144	-0.09%
2023/07/11	15	48.75	15	48.37	48.40	0	34,359	0.00%
2023/07/10	28	49.53	51	49.48	48.85	-23	33,858	-0.07%
2023/07/07	29	51.14	34	50.60	50.60	-5	33,170	-0.02%
2023/07/06	11.6	51.24	18	51.13	51.00	-6.4	32,733	-0.02%
2023/07/05	76.1	52.41	14.5	52.27	51.70	61.6	32,089	0.19%
2023/07/04	36	54.18	2.5	54.00	54.20	33.5	29,285	0.11%
2023/07/03	41.5	68.35	164.1	67.67	69.30	-122.6	26,890	-0.46%	大賣/鉅額交易
2023/06/30	16	61.71	38	62.58	63.00	-22	22,631	-0.10%
2023/06/29	4.1	60.06	1.1	59.93	60.10	3.1	20,969	0.01%
2023/06/28	6.2	60.72	76	60.73	60.70	-69.8	20,607	-0.34%
2023/06/27	1	61.20	3	61.60	61.10	-2	20,361	-0.01%
2023/06/26	2	61.45	4	61.80	61.10	-2	20,295	-0.01%
2023/06/21	10.6	61.77	5.2	62.24	61.50	5.5	20,189	0.03%
2023/06/20	0	0.00	3	63.43	63.20	-3	19,866	-0.02%
2023/06/19	8	64.23	3	63.97	63.50	5	19,802	0.03%
2023/06/16	5	64.30	25	64.43	64.80	-20	19,725	-0.10%
2023/06/15	0	0.00	1.2	64.02	64.10	-1.2	19,599	-0.01%
2023/06/14	1.2	63.80	3	64.10	64.30	-1.8	19,652	-0.01%
2023/06/13	2	63.20	22	62.98	63.20	-20	20,100	-0.10%
2023/06/12	0	0.00	6	62.75	63.00	-6	21,149	-0.03%
2023/06/09	14	62.59	3	62.73	62.90	11	22,330	0.05%
2023/06/08	4.1	62.72	6.4	62.65	62.60	-2.3	23,461	-0.01%
2023/06/07	7	61.63	4	61.60	61.70	3	26,858	0.01%
2023/06/06	5.2	61.50	0	0.00	61.70	5.2	27,226	0.02%
2023/06/05	1	61.00	2	61.00	60.90	-1	27,587	0.00%
2023/06/02	3	61.40	0	0.00	61.50	3	27,811	0.01%
2023/06/01	1	60.60	11	60.47	61.40	-10	28,459	-0.04%
2023/05/31	4	61.28	1	61.50	60.80	3	29,434	0.01%
2023/05/30	2	61.65	1	61.60	61.30	1	29,898	0.00%
2023/05/29	1	62.30	1.1	61.64	62.00	-0.1	30,085	0.00%
2023/05/26	1	61.40	0	0.00	61.30	1	30,598	0.00%
2023/05/25	3	61.40	0	0.00	61.10	3	31,159	0.01%
2023/05/24	1	62.00	1	61.80	61.90	0	31,696	0.00%
2023/05/23	1	61.80	2	61.70	61.70	-1	32,291	0.00%
2023/05/22	1	61.70	6.1	62.07	62.10	-5.1	32,291	-0.02%
2023/05/19	0	0.00	5	61.30	61.30	-5	32,218	-0.02%
2023/05/18	1	61.50	6	61.20	61.30	-5	32,251	-0.02%
2023/05/17	0	0.00	0.2	61.35	61.20	-0.2	32,327	0.00%
2023/05/16	10	61.20	0	0.00	60.90	10	32,444	0.03%
2023/05/15	2	59.80	19.5	60.52	61.20	-17.5	32,668	-0.05%
2023/05/12	1	60.40	6	60.38	60.20	-5	32,769	-0.02%
2023/05/11	11	60.28	2	60.40	60.10	9	32,791	0.03%
2023/05/10	4	60.73	6	61.30	61.60	-2	32,647	-0.01%
2023/05/09	10	60.57	0	0.00	60.30	10	32,509	0.03%
2023/05/08	9.2	60.80	6	60.63	60.50	3.2	32,727	0.01%
2023/05/05	3	61.07	0	0.00	61.20	3	33,125	0.01%
2023/05/04	13.1	61.02	3	60.93	60.80	10.1	33,362	0.03%
2023/05/03	7	60.80	0	0.00	60.70	7	33,379	0.02%
2023/05/02	35	61.74	10	61.81	61.90	25	33,340	0.08%
2023/04/28	10	62.86	4	63.05	63.10	6	33,450	0.02%
2023/04/27	4.3	61.94	2	62.05	61.70	2.3	33,449	0.01%
2023/04/26	6	62.68	3.1	63.02	62.40	2.9	33,449	0.01%
2023/04/25	5	64.50	13	63.88	63.70	-8	33,282	-0.02%
2023/04/24	2	64.60	5	64.82	64.70	-3	33,348	-0.01%
2023/04/21	11	65.47	2	66.50	64.90	9	33,497	0.03%
2023/04/20	1	66.40	0	0.00	66.40	1	33,407	0.00%
2023/04/19	5	66.12	11	66.27	66.00	-6	33,575	-0.02%
2023/04/18	0	0.00	4	67.10	66.40	-4	33,590	-0.01%
2023/04/17	11.1	67.68	2	67.60	67.70	9.1	33,504	0.03%
2023/04/14	4.2	66.73	8.1	66.73	66.80	-3.9	33,500	-0.01%
2023/04/13	1	66.10	1	66.50	66.30	0	33,627	0.00%
2023/04/12	4.1	66.45	3	66.00	66.40	1.1	33,872	0.00%
2023/04/11	2	65.80	3	65.60	65.60	-1	33,885	0.00%
2023/04/10	10	66.21	0	0.00	65.70	10	34,120	0.03%