陽明 (2609)-富邦-八德券商分點個股進出

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-八德券商分點個股進出

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-八德券商分點個股進出
富邦-八德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	116.1	77.63	96.6	77.75	77.50	19.5	50,914	0.04%	大買/
2024/11/21	115.8	78.55	491.1	78.63	79.30	-375.3	49,840	-0.75%	大買/大賣/鉅額交易
2024/11/20	117.2	77.20	226.6	77.41	77.10	-109.4	47,911	-0.23%	大買/大賣/鉅額交易
2024/11/19	16	74.13	100.4	74.29	74.70	-84.4	45,259	-0.19%
2024/11/18	45.3	72.22	67.4	72.70	72.10	-22.1	44,245	-0.05%
2024/11/15	73.5	72.42	93.3	72.63	72.20	-19.8	43,790	-0.05%
2024/11/14	59.3	71.32	72.1	71.17	70.80	-12.7	43,333	-0.03%
2024/11/13	40	71.94	25	71.96	71.30	15	43,608	0.03%
2024/11/12	148.3	72.48	158.3	72.71	72.10	-10	43,460	-0.02%	大買/大賣/
2024/11/11	45.3	71.19	25	71.16	71.80	20.3	42,627	0.05%
2024/11/08	81	72.20	185	72.10	71.50	-104	42,920	-0.24%	大賣/鉅額交易
2024/11/07	69	69.40	25.3	69.71	69.70	43.7	42,580	0.10%
2024/11/06	30.6	70.25	26	70.60	70.80	4.6	42,602	0.01%
2024/11/05	35.2	70.67	97.1	70.37	70.70	-61.9	42,786	-0.14%
2024/11/04	104.3	69.61	118	68.61	68.10	-13.7	42,648	-0.03%	大買/大賣/
2024/11/01	57.5	67.85	105.7	69.20	70.00	-48.2	42,594	-0.11%	大賣/
2024/10/30	17	67.05	27	66.86	66.40	-10	42,286	-0.02%
2024/10/29	15	66.36	4	66.20	66.20	11	42,605	0.03%
2024/10/28	50	68.32	50	68.24	68.10	0	42,856	0.00%
2024/10/25	22.3	67.64	13.5	67.70	67.80	8.8	43,058	0.02%
2024/10/24	54.2	67.67	39.7	67.69	67.30	14.5	43,163	0.03%
2024/10/23	31.1	68.14	48.2	68.51	68.50	-17.2	43,207	-0.04%
2024/10/22	90.3	68.21	59	67.93	67.80	31.3	43,583	0.07%
2024/10/21	53	66.90	171.2	67.79	68.40	-118.2	43,713	-0.27%	大賣/鉅額交易
2024/10/18	22	65.87	15	65.99	65.90	7	43,601	0.02%
2024/10/17	15.2	65.64	35.4	64.94	65.50	-20.2	43,452	-0.05%
2024/10/16	46	64.02	47	63.67	63.70	-1	43,457	0.00%
2024/10/15	6.1	63.39	5	63.52	63.10	1.1	43,630	0.00%
2024/10/14	4	63.23	2	63.75	63.30	2	44,213	0.00%
2024/10/11	17.1	63.19	62	62.68	62.80	-44.9	44,576	-0.10%
2024/10/09	70.1	62.47	50	62.55	62.50	20.1	44,650	0.04%
2024/10/08	83	64.02	91	64.24	63.50	-8	44,723	-0.02%
2024/10/07	99.5	63.73	38	63.74	64.10	61.5	45,386	0.14%
2024/10/04	120.1	64.37	30.5	64.47	64.10	89.6	46,296	0.19%	大買/
2024/10/01	149.2	70.46	99.3	70.57	70.50	49.9	45,420	0.11%	大買/
2024/09/30	124.6	70.09	116.5	69.36	69.00	8.1	45,132	0.02%	大買/大賣/
2024/09/27	163	72.12	297.8	72.58	72.90	-134.8	44,635	-0.30%	大買/大賣/鉅額交易
2024/09/26	360.7	72.19	328.1	72.76	70.90	32.6	43,684	0.07%	大買/大賣/
2024/09/25	283.2	69.04	267.2	69.38	70.40	16	41,313	0.04%	大買/大賣/
2024/09/24	190.7	67.36	297.9	67.60	67.60	-107.1	39,564	-0.27%	大買/大賣/鉅額交易
2024/09/23	4	64.33	52.3	64.30	64.50	-48.3	37,671	-0.13%
2024/09/20	17	63.64	5	63.56	63.60	12	38,079	0.03%
2024/09/19	11.1	62.98	9	63.33	63.40	2.1	38,812	0.01%
2024/09/18	0	0.00	20.1	62.65	62.60	-20.1	39,497	-0.05%
2024/09/16	28	61.67	3	61.73	61.70	25	41,761	0.06%
2024/09/13	15.2	62.37	6	62.33	62.40	9.2	42,555	0.02%
2024/09/12	19.1	62.03	11	62.47	62.00	8.1	43,986	0.02%
2024/09/11	3.1	60.97	2	60.90	61.30	1.1	44,485	0.00%
2024/09/10	6.1	60.55	15.1	60.27	59.80	-9	45,909	-0.02%
2024/09/09	7.1	60.71	1	60.30	60.60	6.1	48,201	0.01%
2024/09/06	2	61.45	3	62.17	62.10	-1	50,370	0.00%
2024/09/05	16	61.31	19.5	61.57	61.50	-3.5	54,137	-0.01%
2024/09/04	17.1	59.96	40	60.29	60.70	-23	59,230	-0.04%
2024/09/03	27.1	62.24	3	62.87	61.80	24.1	62,553	0.04%
2024/09/02	29	63.16	8	63.56	62.30	21	67,649	0.03%
2024/08/30	28	63.81	20	63.90	64.50	8	71,442	0.01%
2024/08/29	3	62.80	1	62.90	62.90	2	72,503	0.00%
2024/08/28	4.1	62.58	12	62.77	62.60	-7.9	75,295	-0.01%
2024/08/27	66.1	63.50	36	62.76	62.70	30.1	80,365	0.04%
2024/08/26	21	64.87	51.5	64.96	64.20	-30.5	80,319	-0.04%
2024/08/23	13	64.04	9	63.81	63.60	4	80,354	0.00%
2024/08/22	19	63.84	39	63.86	63.70	-20	80,874	-0.02%
2024/08/21	11	63.84	20.2	64.08	63.70	-9.2	81,654	-0.01%
2024/08/20	7	64.14	4.5	64.29	63.70	2.5	81,682	0.00%
2024/08/19	16	63.98	16	63.85	63.70	0	81,476	0.00%
2024/08/16	39	64.12	27	63.89	63.80	12	81,622	0.01%
2024/08/15	39	62.44	74.5	63.02	63.80	-35.5	81,353	-0.04%
2024/08/14	71	62.02	45	61.94	61.60	26	80,912	0.03%
2024/08/13	114.2	62.15	76	61.78	61.80	38.2	81,032	0.05%	大買/
2024/08/12	114.3	62.21	82	62.57	63.50	32.3	85,062	0.04%	大買/
2024/08/09	45.3	61.82	11	62.10	60.80	34.3	87,798	0.04%
2024/08/08	28.1	61.45	17.1	62.21	61.20	11.1	94,830	0.01%
2024/08/07	18.2	62.46	23.2	62.62	63.60	-5	98,810	-0.01%
2024/08/06	32	62.02	49	62.63	61.10	-17	104,523	-0.02%
2024/08/05	48.8	60.96	59	60.64	60.00	-10.2	106,461	-0.01%
2024/08/02	84	65.45	49.7	64.97	64.10	34.3	106,869	0.03%
2024/08/01	72	64.79	25.4	64.51	64.60	46.6	107,135	0.04%
2024/07/31	18	63.30	31	63.30	63.40	-13	107,083	-0.01%
2024/07/30	28	61.19	31	61.12	62.30	-3	107,424	0.00%
2024/07/29	8	60.00	8	60.18	60.00	0	108,143	0.00%
2024/07/26	17	59.74	13.1	60.03	60.30	3.9	109,053	0.00%
2024/07/23	17.8	60.29	14.1	60.72	60.80	3.7	111,862	0.00%
2024/07/22	43.6	58.59	155.1	58.22	58.60	-111.5	114,730	-0.10%	大賣/鉅額交易
2024/07/19	33.5	60.62	50	60.37	60.20	-16.5	114,172	-0.01%
2024/07/18	15.1	62.01	17	62.00	61.80	-1.9	114,049	0.00%
2024/07/17	111	62.07	87.2	62.08	61.90	23.8	113,909	0.02%	大買/
2024/07/16	46.9	63.11	42.9	62.99	62.40	4	114,301	0.00%
2024/07/15	15.2	63.34	15	63.17	63.10	0.2	114,770	0.00%
2024/07/12	16.8	63.80	14.8	63.93	64.00	2	114,184	0.00%
2024/07/11	24.5	65.45	10	65.40	65.10	14.5	113,780	0.01%
2024/07/10	38.8	65.63	13	65.48	65.10	25.8	113,798	0.02%
2024/07/09	41.4	65.64	25.4	65.04	65.20	16	113,470	0.01%
2024/07/08	128.4	67.58	97.4	67.70	67.50	31	112,626	0.03%	大買/
2024/07/05	112.7	72.62	19.5	72.56	72.30	93.2	111,216	0.08%	大買/
2024/07/04	55.3	74.53	9	74.18	73.80	46.3	110,779	0.04%
2024/07/03	53.6	75.40	18.1	76.30	74.80	35.5	110,428	0.03%
2024/07/02	16	73.94	40.8	73.50	74.10	-24.7	109,694	-0.02%
2024/07/01	32	74.66	23	74.51	73.70	9	109,279	0.01%
2024/06/28	47.6	74.77	14.1	74.75	74.60	33.5	108,377	0.03%
2024/06/27	20.5	75.85	22.4	75.40	75.20	-1.9	107,922	0.00%
2024/06/26	39	75.47	23.3	75.10	75.00	15.7	107,423	0.01%
2024/06/25	22.6	75.60	35.2	75.68	76.50	-12.6	106,758	-0.01%
2024/06/24	124.4	74.77	83	74.24	74.20	41.4	105,780	0.04%	大買/
2024/06/21	110.2	77.48	96	77.78	75.90	14.2	105,449	0.01%	大買/
2024/06/20	24.7	76.29	40	76.50	76.70	-15.3	103,009	-0.01%
2024/06/19	52.9	75.92	81.5	76.16	75.00	-28.6	102,277	-0.03%
2024/06/18	50.4	74.01	20.2	74.24	74.10	30.2	100,961	0.03%
2024/06/17	76.5	74.17	25	74.26	73.70	51.5	100,571	0.05%
2024/06/14	89.7	74.09	128.6	74.53	75.40	-39	99,141	-0.04%	大賣/
2024/06/13	55.4	72.93	29.4	73.61	72.40	25.9	97,069	0.03%
2024/06/12	148.6	71.90	205.3	72.47	70.90	-56.7	95,585	-0.06%	大買/大賣/
2024/06/11	230.1	78.52	206.4	77.09	74.70	23.6	92,009	0.03%	大買/大賣/
2024/06/07	166.3	83.04	136.8	83.41	82.90	29.5	87,019	0.03%	大買/大賣/
2024/06/06	250	82.74	241.6	82.61	83.70	8.4	83,616	0.01%	大買/大賣/
2024/06/05	155.8	80.48	146	80.44	80.40	9.9	78,688	0.01%	大買/大賣/
2024/06/04	39.3	75.07	38.4	75.40	75.70	0.9	75,295	0.00%
2024/06/03	116.5	74.10	144.8	74.07	75.90	-28.3	74,088	-0.04%	大買/大賣/
2024/05/31	206.9	76.17	72.4	75.47	71.50	134.5	71,518	0.19%	大買/鉅額交易
2024/05/30	7.6	77.49	20	77.58	78.30	-12.4	66,738	-0.02%
2024/05/29	29.2	78.42	36.9	79.97	77.20	-7.7	66,931	-0.01%
2024/05/28	99.9	79.35	50.8	80.31	79.50	49.1	66,688	0.07%
2024/05/27	47.2	76.73	39.2	77.29	78.30	8.1	66,564	0.01%
2024/05/24	7.4	73.13	32.1	73.02	73.50	-24.7	66,061	-0.04%
2024/05/23	4.4	71.58	8	72.08	71.30	-3.7	65,927	-0.01%
2024/05/22	7.3	71.97	41.1	72.04	72.00	-33.8	66,285	-0.05%
2024/05/21	10.2	70.77	28	70.89	71.40	-17.8	67,030	-0.03%
2024/05/20	22.7	71.94	33.1	72.02	72.50	-10.4	67,811	-0.02%
2024/05/17	99.4	72.15	11	71.86	71.00	88.4	67,821	0.13%
2024/05/16	237	73.52	314.9	73.38	74.10	-77.9	67,308	-0.12%	大買/大賣/
2024/05/15	173.9	70.85	138.8	70.88	71.40	35.1	62,532	0.06%	大買/大賣/
2024/05/14	291.3	70.86	303.3	71.47	71.30	-12	59,266	-0.02%	大買/大賣/
2024/05/13	133.2	65.73	131.3	66.45	66.60	1.9	51,583	0.00%	大買/大賣/
2024/05/10	81	58.09	459.9	59.50	60.60	-378.9	47,517	-0.80%	大賣/鉅額交易
2024/05/09	85	54.86	332.2	54.95	55.10	-247.2	41,522	-0.60%	大賣/鉅額交易
2024/05/08	88.1	53.19	48	52.84	52.20	40.1	38,724	0.10%
2024/05/07	41.5	51.88	123.4	52.41	52.50	-81.9	37,648	-0.22%	大賣/
2024/05/06	11	50.49	23	50.47	50.60	-12	36,577	-0.03%
2024/05/03	31.3	50.56	12	50.38	50.40	19.3	36,422	0.05%
2024/05/02	68.2	51.87	26.1	51.48	51.30	42.1	35,869	0.12%
2024/04/30	47.4	52.26	71	52.04	52.20	-23.6	34,907	-0.07%
2024/04/29	100.9	53.74	141.1	53.93	52.90	-40.2	34,260	-0.12%	大賣/
2024/04/26	39	49.29	366.7	50.02	51.80	-327.7	31,859	-1.03%	大賣/鉅額交易
2024/04/25	8	46.89	30.6	46.81	47.10	-22.6	28,881	-0.08%
2024/04/24	14	46.39	20.5	46.57	46.70	-6.5	29,490	-0.02%
2024/04/23	5.3	45.47	6.1	45.78	45.85	-0.8	30,084	0.00%
2024/04/22	52.1	46.36	72	46.77	45.60	-19.9	31,047	-0.06%
2024/04/19	8	44.99	98.3	45.53	45.15	-90.3	31,099	-0.29%
2024/04/18	15.2	43.75	1	43.75	43.80	14.2	31,794	0.04%
2024/04/17	28.3	43.90	7	44.04	43.95	21.3	32,544	0.07%
2024/04/16	7.2	43.87	3	43.70	43.80	4.2	35,643	0.01%
2024/04/15	18	44.93	6	45.34	45.20	12	38,172	0.03%
2024/04/12	7.3	45.13	23.4	45.20	45.20	-16.1	39,648	-0.04%
2024/04/11	9	45.09	5	45.15	45.00	4	42,860	0.01%
2024/04/10	16	44.59	46	44.67	44.40	-30	47,471	-0.06%
2024/04/09	28.8	45.13	12.9	45.33	44.95	15.9	49,252	0.03%
2024/04/08	9	44.43	15	44.76	45.10	-6	51,653	-0.01%
2024/04/03	21	43.85	21	43.85	43.80	0	51,965	0.00%
2024/04/02	6	44.17	0	0.00	44.45	6	52,810	0.01%
2024/04/01	7	44.34	13	44.31	44.30	-6	54,419	-0.01%
2024/03/29	27	44.40	2	44.53	44.40	25	57,040	0.04%
2024/03/28	140.5	44.21	10	44.30	44.10	130.5	61,145	0.21%	大買/鉅額交易
2024/03/27	6	44.23	11.1	44.22	44.15	-5.1	66,969	-0.01%
2024/03/26	109.7	44.83	12	44.10	44.15	97.7	72,282	0.14%	大買/
2024/03/25	2.1	45.58	10	45.70	45.60	-8	74,413	-0.01%
2024/03/22	17.4	45.21	13.2	45.19	45.15	4.2	78,776	0.01%
2024/03/21	34.1	45.85	11.1	46.23	45.45	23	82,392	0.03%
2024/03/20	18.1	45.08	7.1	45.46	44.95	11	82,759	0.01%
2024/03/19	13.3	45.45	67.2	45.57	45.30	-53.9	82,606	-0.07%
2024/03/18	74	45.14	49.1	45.17	45.15	24.9	82,626	0.03%
2024/03/15	57.3	45.98	34	46.09	46.50	23.3	82,622	0.03%
2024/03/14	25.1	47.91	8	47.75	47.75	17.1	81,884	0.02%
2024/03/13	20	48.74	27	49.01	48.70	-7	81,628	-0.01%
2024/03/12	15	48.92	23	48.86	48.95	-8	81,399	-0.01%
2024/03/11	14	48.51	33.2	48.46	48.60	-19.2	81,293	-0.02%
2024/03/08	44.3	47.90	44	48.20	47.55	0.3	81,533	0.00%
2024/03/07	26	48.26	29	48.49	48.00	-3	81,653	0.00%
2024/03/06	37.6	48.20	9	48.16	48.00	28.6	81,835	0.03%
2024/03/05	21	49.17	25	49.14	48.60	-4	81,797	0.00%
2024/03/04	94.5	48.19	18.1	48.78	48.90	76.4	81,501	0.09%
2024/03/01	53.1	49.00	32	49.03	49.15	21.1	81,079	0.03%
2024/02/29	32.1	49.66	65	49.65	49.85	-32.9	80,766	-0.04%
2024/02/27	36	48.76	11	49.15	48.55	25	80,194	0.03%
2024/02/26	66	48.79	31	48.79	48.70	35	79,816	0.04%
2024/02/23	132.7	49.83	79	49.19	49.10	53.7	79,548	0.07%	大買/
2024/02/22	32	49.53	125	49.80	49.95	-93	79,046	-0.12%	大賣/
2024/02/21	103.3	48.89	65.1	48.90	48.35	38.2	77,991	0.05%	大買/
2024/02/20	32.3	48.02	44	47.87	48.15	-11.7	76,991	-0.02%
2024/02/19	25	46.62	17	46.86	46.90	8	76,623	0.01%
2024/02/16	49.2	47.13	43	46.94	46.90	6.2	76,622	0.01%
2024/02/15	74	46.10	50	46.41	46.65	24	76,927	0.03%
2024/02/05	42.1	47.53	24	47.60	47.30	18.1	76,416	0.02%
2024/02/02	39.8	47.93	7	47.98	47.75	32.8	76,221	0.04%
2024/02/01	37	48.98	25	48.99	49.15	12	75,807	0.02%
2024/01/31	38	48.07	1	47.70	47.85	37	75,447	0.05%
2024/01/30	11.2	48.57	6	48.50	48.50	5.2	75,144	0.01%
2024/01/29	33	48.82	21	48.91	48.80	12	75,025	0.02%
2024/01/26	17	49.07	5	49.09	48.90	12	74,848	0.02%
2024/01/25	21.2	49.38	25	49.24	49.25	-3.8	74,575	-0.01%
2024/01/24	16	50.14	25	50.04	49.80	-9	74,259	-0.01%
2024/01/23	54.2	50.00	13	50.34	49.45	41.2	73,968	0.06%
2024/01/22	70	49.26	39.4	49.60	49.80	30.6	73,435	0.04%
2024/01/19	19	50.59	15	50.64	50.90	4	72,698	0.01%
2024/01/18	35.2	50.69	24	51.05	51.30	11.2	72,119	0.02%
2024/01/17	58.1	50.61	33.1	50.26	49.75	25	71,254	0.04%
2024/01/16	61.1	51.49	38	50.99	51.10	23.1	70,167	0.03%
2024/01/15	154	52.68	148	52.47	52.20	6	69,052	0.01%	大買/大賣/
2024/01/12	75	51.16	128	51.52	51.80	-53	68,101	-0.08%	大賣/
2024/01/11	67.2	49.41	38	49.43	49.30	29.2	66,573	0.04%
2024/01/10	173.2	49.25	101	49.41	48.80	72.2	65,947	0.11%	大買/大賣/
2024/01/09	163.3	51.98	84.1	51.98	51.70	79.2	62,747	0.13%	大買/
2024/01/08	81.5	57.21	71	57.04	56.50	10.5	59,929	0.02%
2024/01/05	115	58.06	103	57.80	58.00	12	58,241	0.02%	大買/大賣/
2024/01/04	123.5	57.18	262.7	56.98	57.30	-139.2	54,924	-0.25%	大買/大賣/鉅額交易
2024/01/03	107.2	53.88	122	54.16	54.00	-14.9	50,539	-0.03%	大買/大賣/
2024/01/02	201	53.54	98.4	54.07	53.00	102.6	48,572	0.21%	大買/鉅額交易
2023/12/29	64	51.61	37	51.41	51.30	27	46,003	0.06%
2023/12/28	61.1	52.21	53	51.90	51.90	8.1	45,551	0.02%
2023/12/27	73.5	53.18	121.4	53.47	52.60	-47.8	44,588	-0.11%	大賣/
2023/12/26	149.6	52.39	177.8	52.43	52.00	-28.2	43,061	-0.07%	大買/大賣/
2023/12/25	247.2	53.09	161.2	52.47	51.80	86	40,417	0.21%	大買/大賣/
2023/12/22	137.3	56.71	201.7	57.42	57.50	-64.4	36,363	-0.18%	大買/大賣/
2023/12/21	280	53.22	496.8	53.78	55.40	-216.8	30,431	-0.71%	大買/大賣/鉅額交易
2023/12/20	184.3	49.57	178.3	49.63	50.40	6	25,050	0.02%	大買/大賣/
2023/12/19	183.5	49.24	251	49.51	49.30	-67.5	22,532	-0.30%	大買/大賣/
2023/12/18	141	46.56	247.1	47.22	47.85	-106.1	18,279	-0.58%	大買/大賣/鉅額交易
2023/12/15	24	44.17	28	43.86	44.25	-4	14,910	-0.03%
2023/12/14	31	43.02	9	43.05	42.75	22	14,410	0.15%
2023/12/13	18	43.73	3	43.83	43.20	15	14,666	0.10%
2023/12/12	31	44.46	32	44.59	44.00	-1	16,436	-0.01%
2023/12/11	14	44.21	10	44.19	44.00	4	16,360	0.02%
2023/12/08	5	43.80	2	43.90	44.00	3	16,264	0.02%
2023/12/07	15	44.09	3	43.77	43.70	12	16,227	0.07%
2023/12/06	5.2	44.64	14	44.54	44.65	-8.9	16,207	-0.05%
2023/12/05	25	44.82	29.2	45.04	44.85	-4.2	16,069	-0.03%
2023/12/04	47.1	44.61	63	44.69	45.15	-15.9	15,536	-0.10%
2023/12/01	10	42.90	56	43.09	43.30	-46	14,717	-0.31%
2023/11/30	4	42.10	2	42.48	42.00	2	14,382	0.01%
2023/11/29	17	42.53	2	42.33	42.55	15	14,303	0.10%
2023/11/28	7	42.49	31	42.45	42.65	-24	14,280	-0.17%
2023/11/27	3	41.88	10	42.04	42.00	-7	14,187	-0.05%
2023/11/24	0	0.00	26.4	41.60	41.75	-26.4	14,230	-0.19%
2023/11/22	13.1	41.70	11.1	41.67	41.55	2	14,285	0.01%
2023/11/21	9	41.98	2	42.05	41.90	7	14,315	0.05%
2023/11/20	8.5	41.75	4	41.88	42.00	4.5	14,564	0.03%
2023/11/17	12.2	41.92	4	41.90	41.80	8.2	14,695	0.06%
2023/11/16	5	41.95	3	42.18	42.15	2	14,689	0.01%
2023/11/15	13	41.97	7	41.76	42.10	6	14,752	0.04%
2023/11/14	25.1	41.97	28.5	42.86	41.50	-3.5	15,292	-0.02%
2023/11/13	15	41.49	3	41.93	41.45	12	15,000	0.08%
2023/11/10	8	41.28	1.5	41.30	41.30	6.5	15,307	0.04%
2023/11/09	1.5	41.93	20	41.75	41.85	-18.5	15,399	-0.12%
2023/11/08	21	42.02	6	41.94	41.90	15	15,698	0.10%
2023/11/07	8.5	42.26	5	42.22	42.25	3.5	15,767	0.02%
2023/11/06	17	42.30	5	42.35	42.30	12	15,975	0.08%
2023/11/03	2	43.00	8	43.18	43.25	-6	15,983	-0.04%
2023/11/02	2	42.65	23	42.59	42.65	-21	16,076	-0.13%
2023/11/01	2	42.18	0	0.00	42.10	2	16,408	0.01%
2023/10/31	2	42.75	6	43.07	42.10	-4	16,745	-0.02%
2023/10/30	4	42.76	6	43.04	43.25	-2	16,865	-0.01%
2023/10/27	0	0.00	14	42.81	43.00	-14	16,907	-0.08%
2023/10/26	0	0.00	6	42.35	42.45	-6	17,389	-0.03%
2023/10/25	4	42.30	3	42.32	42.30	1	17,925	0.01%
2023/10/24	6	41.98	13	41.97	42.20	-7	18,272	-0.04%
2023/10/23	7	42.08	0	0.00	41.95	7	18,667	0.04%
2023/10/20	8	42.31	37	42.31	42.35	-29	18,868	-0.15%
2023/10/19	5	42.54	8	42.72	42.70	-3	19,136	-0.02%
2023/10/18	8	42.01	0	0.00	42.30	8	19,637	0.04%
2023/10/17	4	42.39	3	42.47	42.25	1	20,006	0.00%
2023/10/16	4	41.93	23	42.02	42.40	-19	20,676	-0.09%
2023/10/13	5	42.59	17	42.56	42.55	-12	21,410	-0.06%
2023/10/12	5.1	42.58	21.1	42.51	43.10	-16	21,726	-0.07%
2023/10/11	64.1	43.17	4	43.16	42.55	60.1	22,300	0.27%
2023/10/06	33	45.02	49	45.21	45.00	-16	23,265	-0.07%
2023/10/05	25	45.11	29	45.01	44.90	-4	24,382	-0.02%
2023/10/04	21	43.97	25	44.47	44.55	-4	24,984	-0.02%
2023/10/03	30	44.58	91	44.26	44.10	-61	25,836	-0.24%
2023/10/02	14	44.63	41	44.36	44.45	-27	26,366	-0.10%
2023/09/28	34	45.88	23	45.81	45.45	11	27,236	0.04%
2023/09/27	41	46.13	57.3	45.98	45.90	-16.3	30,489	-0.05%
2023/09/26	25	45.92	25	45.94	45.95	0	33,006	0.00%
2023/09/25	25.3	45.68	24	45.74	45.95	1.3	37,459	0.00%
2023/09/22	33	45.77	31	45.67	45.80	2	39,241	0.01%
2023/09/21	23	45.81	49	45.70	45.60	-26	39,654	-0.07%
2023/09/20	54	46.62	61.1	46.37	46.30	-7.1	39,877	-0.02%
2023/09/19	35.1	45.80	36.3	46.03	45.85	-1.3	39,695	0.00%
2023/09/18	54.3	45.67	27	45.63	45.50	27.3	39,773	0.07%
2023/09/15	111.1	46.23	184.3	46.15	46.45	-73.3	39,977	-0.18%	大買/大賣/
2023/09/14	29	44.34	26	44.38	44.60	3	38,125	0.01%
2023/09/13	6	43.12	13	43.18	43.30	-7	38,034	-0.02%
2023/09/12	1	42.75	8	42.99	43.10	-7	38,359	-0.02%
2023/09/11	21.1	42.78	1	42.80	42.50	20.1	38,623	0.05%
2023/09/08	14	42.88	10	42.81	42.65	4	38,922	0.01%
2023/09/07	7.8	42.59	1	42.50	42.50	6.8	39,057	0.02%
2023/09/06	11.7	42.79	1	42.90	42.60	10.7	39,193	0.03%
2023/09/05	16	42.98	41	43.14	43.30	-25	39,357	-0.06%
2023/09/04	30	42.82	7	42.93	42.90	23	39,782	0.06%
2023/09/01	3	42.20	33	42.35	42.10	-30	39,716	-0.08%
2023/08/31	4	42.54	1	42.65	42.25	3	39,828	0.01%
2023/08/30	9.3	42.30	5	42.25	42.25	4.3	39,936	0.01%
2023/08/29	1	42.55	1	42.35	42.50	0	40,016	0.00%
2023/08/28	43	41.48	45	41.91	42.00	-2	40,157	0.00%
2023/08/25	44	42.05	51	42.07	42.05	-7	40,320	-0.02%
2023/08/24	58	42.15	3	41.93	41.95	55	40,373	0.14%
2023/08/23	27	43.17	31	43.15	42.95	-4	40,250	-0.01%
2023/08/22	5	43.26	16	43.32	43.30	-11	40,211	-0.03%
2023/08/21	16	43.34	18	43.14	43.10	-2	40,225	0.00%
2023/08/18	41.3	44.29	37.4	44.40	43.90	3.9	40,110	0.01%
2023/08/17	23	42.01	20	42.42	42.55	3	39,468	0.01%
2023/08/16	54.5	42.20	16	42.23	42.05	38.5	39,345	0.10%
2023/08/15	26.2	43.61	279	43.63	43.60	-252.8	39,023	-0.65%	大賣/鉅額交易
2023/08/14	37.2	44.07	6	44.04	44.05	31.2	38,934	0.08%
2023/08/11	26.1	45.17	18	45.39	45.30	8.1	38,727	0.02%
2023/08/10	26.1	45.36	11	45.47	45.50	15.1	38,714	0.04%
2023/08/09	9	46.24	12	46.13	46.00	-3	38,759	-0.01%
2023/08/08	7.1	46.48	16	46.46	46.40	-9	38,698	-0.02%
2023/08/07	25	45.99	9.3	45.82	46.40	15.7	38,780	0.04%
2023/08/04	43	46.87	31	47.04	47.15	12	38,682	0.03%
2023/08/02	43.1	46.43	10	46.59	46.45	33.1	38,518	0.09%
2023/08/01	12	46.78	13	46.98	46.80	-1	38,578	0.00%
2023/07/31	144.3	46.87	96	46.63	46.50	48.3	38,652	0.12%	大買/
2023/07/28	62.2	47.88	60	47.77	47.75	2.2	38,349	0.01%
2023/07/27	48.5	47.08	26	47.19	46.90	22.5	38,170	0.06%
2023/07/26	63.2	45.93	34.3	46.76	46.90	28.9	38,213	0.08%
2023/07/25	145.5	45.88	15	45.70	45.60	130.5	38,023	0.34%	大買/鉅額交易
2023/07/24	88.2	45.86	16	45.89	45.75	72.2	38,172	0.19%
2023/07/21	43.5	47.78	41	47.53	47.35	2.5	38,225	0.01%
2023/07/20	43.1	47.61	61.1	47.86	48.40	-18	37,923	-0.05%
2023/07/19	26	47.01	37	46.97	46.80	-11	37,424	-0.03%
2023/07/18	51	46.31	106.1	46.23	46.30	-55.1	37,107	-0.15%	大賣/
2023/07/17	66.3	45.12	57.2	45.15	45.05	9.1	36,551	0.02%
2023/07/14	49.7	45.07	15.4	45.11	44.60	34.3	36,353	0.09%
2023/07/13	120.4	44.68	32	44.75	44.00	88.4	36,109	0.24%	大買/
2023/07/12	82.5	46.70	32.4	46.80	46.25	50.1	35,144	0.14%
2023/07/11	46	48.73	23	48.87	48.40	23	34,359	0.07%
2023/07/10	106	49.34	78	49.11	48.85	28	33,858	0.08%	大買/
2023/07/07	34.1	50.71	25	50.90	50.60	9.1	33,170	0.03%
2023/07/06	51.5	51.20	71.5	51.05	51.00	-20	32,733	-0.06%
2023/07/05	345.3	52.11	435	51.74	51.70	-89.7	32,089	-0.28%	大買/大賣/
2023/07/04	164.5	54.10	51	54.15	54.20	113.5	29,285	0.39%	大買/鉅額交易
2023/07/03	329.6	67.13	290.5	68.01	69.30	39.1	26,890	0.15%	大買/大賣/
2023/06/30	46.2	62.23	196.3	62.13	63.00	-150.1	22,631	-0.66%	大賣/鉅額交易
2023/06/29	164.5	60.11	35.1	60.11	60.10	129.4	20,969	0.62%	大買/鉅額交易
2023/06/28	31.2	60.67	7.9	60.58	60.70	23.2	20,607	0.11%
2023/06/27	4.5	61.31	7.1	61.36	61.10	-2.6	20,361	-0.01%
2023/06/26	26.2	61.49	8	61.35	61.10	18.2	20,295	0.09%
2023/06/21	64.5	61.88	7	61.60	61.50	57.5	20,189	0.28%
2023/06/20	10.1	63.48	8.6	63.30	63.20	1.5	19,866	0.01%
2023/06/19	24.9	63.85	10	63.66	63.50	14.9	19,802	0.08%
2023/06/16	15	64.51	50.1	64.67	64.80	-35.1	19,725	-0.18%
2023/06/15	31.1	64.17	18	64.10	64.10	13.1	19,599	0.07%
2023/06/14	17.1	64.14	27.4	64.21	64.30	-10.3	19,652	-0.05%
2023/06/13	22.1	63.10	3	63.27	63.20	19.1	20,100	0.09%
2023/06/12	5	62.66	9	62.54	63.00	-4	21,149	-0.02%
2023/06/09	12	62.79	18	62.76	62.90	-6	22,330	-0.03%
2023/06/08	31	62.39	50	62.74	62.60	-19	23,461	-0.08%
2023/06/07	6	61.72	12.5	61.65	61.70	-6.5	26,858	-0.02%
2023/06/06	11.3	61.56	26	61.49	61.70	-14.7	27,226	-0.05%
2023/06/05	13.2	61.10	10	61.14	60.90	3.2	27,587	0.01%
2023/06/02	7	61.40	17	61.42	61.50	-10	27,811	-0.04%
2023/06/01	7.3	60.92	10	61.10	61.40	-2.7	28,459	-0.01%
2023/05/31	14	61.26	8	61.15	60.80	6	29,434	0.02%
2023/05/30	9	61.72	4	61.78	61.30	5	29,898	0.02%
2023/05/29	2	62.05	26	61.96	62.00	-24	30,085	-0.08%
2023/05/26	7.1	61.29	4	61.33	61.30	3.1	30,598	0.01%
2023/05/25	23	61.33	2	61.45	61.10	21	31,159	0.07%
2023/05/24	1	61.90	5.2	61.95	61.90	-4.2	31,696	-0.01%
2023/05/23	10	61.76	12.7	61.91	61.70	-2.7	32,291	-0.01%
2023/05/22	8	61.78	29.2	61.84	62.10	-21.2	32,291	-0.07%
2023/05/19	85	61.20	96	61.45	61.30	-11	32,218	-0.03%
2023/05/18	13.2	61.33	11	61.14	61.30	2.2	32,251	0.01%
2023/05/17	14	61.49	8	61.24	61.20	6	32,327	0.02%
2023/05/16	2	61.05	3.1	60.96	60.90	-1.1	32,444	0.00%
2023/05/15	12	59.93	28	60.44	61.20	-16	32,668	-0.05%
2023/05/12	4	60.33	1	60.30	60.20	3	32,769	0.01%
2023/05/11	32.4	60.63	63	60.47	60.10	-30.7	32,791	-0.09%
2023/05/10	38	60.53	10	61.23	61.60	28	32,647	0.09%
2023/05/09	9.1	60.47	14	60.48	60.30	-4.9	32,509	-0.02%
2023/05/08	24.1	60.75	1	60.80	60.50	23.1	32,727	0.07%
2023/05/05	23	61.08	13	61.01	61.20	10	33,125	0.03%
2023/05/04	59.7	60.88	6	60.85	60.80	53.7	33,362	0.16%
2023/05/03	28.1	61.02	4.1	60.80	60.70	24	33,379	0.07%
2023/05/02	34.3	61.75	2.2	61.85	61.90	32.1	33,340	0.10%
2023/04/28	21.1	62.99	10	63.03	63.10	11.1	33,450	0.03%
2023/04/27	21.5	61.79	1	61.60	61.70	20.5	33,449	0.06%
2023/04/26	21	62.70	7	62.70	62.40	14	33,449	0.04%
2023/04/25	19	64.03	0.2	64.20	63.70	18.8	33,282	0.06%
2023/04/24	4.7	64.88	3	64.93	64.70	1.7	33,348	0.01%
2023/04/21	41	65.69	11	65.40	64.90	30	33,497	0.09%
2023/04/20	23.5	66.96	22	66.88	66.40	1.5	33,407	0.00%
2023/04/19	39.1	66.12	15	65.85	66.00	24.1	33,575	0.07%
2023/04/18	20	67.06	24	67.08	66.40	-4	33,590	-0.01%
2023/04/17	24.1	67.60	48	67.73	67.70	-24	33,504	-0.07%
2023/04/14	24	66.80	34.5	66.65	66.80	-10.5	33,500	-0.03%
2023/04/13	6.6	66.42	18	66.21	66.30	-11.4	33,627	-0.03%
2023/04/12	9	66.21	33	66.25	66.40	-24	33,872	-0.07%
2023/04/11	2	66.10	16	65.93	65.60	-14	33,885	-0.04%
2023/04/10	33	66.18	20	66.15	65.70	13	34,120	0.04%