群益台灣精選高息 (00919)-第一金-員林券商分點個股進出

台股 » 個股 » 群益台灣精選高息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群益台灣精選高息

(00919)

可現股當沖

股價
23.89
漲跌
▲0.30
漲幅
+1.27%
成交量
73,305張
產業
上市
497人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

群益台灣精選高息 (00919)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/12/17	7.2	23.86	34.8	23.88	23.89	-27.6	66,592	-0.04%
2024/12/16	72.4	23.68	16	23.80	23.59	56.4	67,516	0.08%
2024/12/13	64	23.67	27.2	23.69	23.71	36.8	67,155	0.05%
2024/12/12	25.3	23.86	14	23.89	23.81	11.3	66,846	0.02%
2024/12/11	91.5	23.79	5	23.82	23.75	86.5	67,045	0.13%
2024/12/10	32.4	23.92	13	23.92	23.91	19.4	66,474	0.03%
2024/12/09	36.3	23.96	19	23.93	23.95	17.3	67,450	0.03%
2024/12/06	26.1	23.81	25	23.82	23.79	1.1	69,010	0.00%
2024/12/05	39.1	23.79	2	23.76	23.78	37.1	69,042	0.05%
2024/12/04	111.5	23.65	56	23.69	23.70	55.5	70,168	0.08%	大買/
2024/12/03	148.7	23.63	198	23.67	23.58	-49.3	73,122	-0.07%	大買/大賣/
2024/12/02	3.1	23.37	26.2	23.32	23.42	-23.1	72,020	-0.03%
2024/11/29	28.2	22.98	1	22.99	23.06	27.2	72,500	0.04%
2024/11/28	102.8	23.00	2	23.00	22.99	100.8	72,278	0.14%	大買/
2024/11/27	242.3	23.16	31	23.31	23.09	211.3	71,139	0.30%	大買/鉅額交易
2024/11/26	15.3	23.45	11	23.40	23.44	4.3	69,655	0.01%
2024/11/25	86.6	23.49	0.2	23.51	23.45	86.4	69,900	0.12%
2024/11/22	36	23.55	3	23.59	23.55	33	69,750	0.05%
2024/11/21	10	23.44	5	23.48	23.43	5	69,992	0.01%
2024/11/20	4	23.53	0	0.00	23.48	4	69,929	0.01%
2024/11/19	12.5	23.37	9	23.38	23.43	3.5	70,505	0.01%
2024/11/18	11.6	23.28	0	0.00	23.21	11.6	70,781	0.02%
2024/11/15	3.3	23.30	0.2	23.35	23.34	3.1	70,729	0.00%
2024/11/14	32.5	23.10	13	23.12	23.07	19.5	70,780	0.03%
2024/11/13	23.7	23.17	0	0.00	23.16	23.7	70,193	0.03%
2024/11/12	22.5	23.22	0	0.00	23.18	22.5	70,223	0.03%
2024/11/11	4.2	23.28	109	23.35	23.33	-104.8	69,882	-0.15%	大賣/鉅額交易
2024/11/08	12.5	23.40	0	0.00	23.33	12.5	69,731	0.02%
2024/11/07	12.6	23.29	1.2	23.30	23.30	11.5	69,727	0.02%
2024/11/06	3.2	23.18	31.1	23.15	23.14	-27.9	69,937	-0.04%
2024/11/05	53.2	23.07	4.2	23.07	23.07	49	70,371	0.07%
2024/11/04	82.8	23.16	4.3	23.20	23.13	78.5	71,807	0.11%
2024/11/01	64.6	23.01	5	23.10	23.22	59.6	75,105	0.08%
2024/10/30	52.2	23.29	1	23.27	23.26	51.2	76,298	0.07%
2024/10/29	110	23.35	0	0.00	23.31	110	76,082	0.14%	大買/鉅額交易
2024/10/28	61.5	23.80	0.6	23.73	23.70	60.9	74,618	0.08%
2024/10/25	6.7	23.72	2	23.75	23.74	4.7	75,263	0.01%
2024/10/24	21.6	23.73	12	23.70	23.70	9.6	76,256	0.01%
2024/10/23	17.4	23.82	10.7	23.82	23.82	6.7	77,687	0.01%
2024/10/22	10.1	23.83	2	23.84	23.84	8.1	78,578	0.01%
2024/10/21	21.3	23.81	15	23.82	23.83	6.3	81,839	0.01%
2024/10/18	8.6	23.79	25	23.80	23.73	-16.4	83,980	-0.02%
2024/10/17	3.2	23.72	2	23.74	23.74	1.2	85,886	0.00%
2024/10/16	18.3	23.52	0	0.00	23.59	18.3	86,979	0.02%
2024/10/15	59.8	23.65	0.2	23.64	23.60	59.6	87,447	0.07%
2024/10/14	7.6	23.45	21.1	23.42	23.46	-13.5	87,796	-0.02%
2024/10/11	79	23.39	37	23.37	23.36	42	89,705	0.05%
2024/10/09	22.5	23.26	71	23.31	23.25	-48.5	90,014	-0.05%
2024/10/08	45.7	23.21	1	23.24	23.23	44.7	89,928	0.05%
2024/10/07	38.2	23.35	20.1	23.38	23.35	18.1	89,723	0.02%
2024/10/04	103.9	23.35	5.2	23.37	23.34	98.7	89,788	0.11%	大買/
2024/10/01	17.8	23.69	2	23.70	23.67	15.8	87,828	0.02%
2024/09/30	85.9	23.79	54.6	23.91	23.68	31.3	88,044	0.04%
2024/09/27	11.2	24.06	8	24.12	24.03	3.2	86,353	0.00%
2024/09/26	23	24.08	36	24.15	24.03	-13	86,789	-0.01%
2024/09/25	3.5	23.94	3	23.96	23.95	0.5	87,486	0.00%
2024/09/24	40	23.68	3	23.64	23.74	37	87,696	0.04%
2024/09/23	88.5	23.59	33	23.57	23.61	55.5	87,824	0.06%
2024/09/20	208.1	24.22	56	24.26	24.18	152.1	87,066	0.17%	大買/鉅額交易
2024/09/19	24.3	24.09	1	24.18	24.13	23.3	86,204	0.03%
2024/09/18	67	24.10	0	0.00	24.02	67	88,449	0.08%
2024/09/16	33.5	24.07	4	24.03	24.09	29.5	90,121	0.03%
2024/09/13	43.4	24.03	0	0.00	24.03	43.4	91,238	0.05%
2024/09/12	20.8	24.10	0	0.00	24.05	20.8	92,888	0.02%
2024/09/11	10.3	23.86	1	23.88	23.85	9.3	93,461	0.01%
2024/09/10	48.9	23.84	0	0.00	23.78	48.9	94,027	0.05%
2024/09/09	83.3	23.91	8	23.79	23.92	75.3	93,352	0.08%
2024/09/06	11.8	24.12	0	0.00	24.20	11.8	92,285	0.01%
2024/09/05	87.1	24.22	5	24.38	24.09	82.1	92,425	0.09%
2024/09/04	176.7	24.21	2	24.07	24.23	174.7	92,078	0.19%	大買/鉅額交易
2024/09/03	63	24.90	210	24.88	24.86	-147	88,835	-0.17%	大賣/鉅額交易
2024/09/02	74.1	24.96	0	0.00	24.83	74.1	87,964	0.08%
2024/08/30	6.8	24.92	1	24.94	24.90	5.8	87,960	0.01%
2024/08/29	41	24.69	13	24.68	24.80	28	89,206	0.03%
2024/08/28	4.3	24.59	0.8	24.69	24.65	3.5	90,454	0.00%
2024/08/27	26.2	24.56	9	24.58	24.58	17.2	91,708	0.02%
2024/08/26	17.6	24.80	12	24.92	24.73	5.6	92,033	0.01%
2024/08/23	18.2	24.53	1	24.55	24.70	17.2	92,529	0.02%
2024/08/22	12.3	24.77	0	0.00	24.72	12.3	92,687	0.01%
2024/08/21	38.5	24.76	1	24.80	24.72	37.5	93,547	0.04%
2024/08/20	7.1	25.07	17.3	25.12	24.98	-10.1	93,182	-0.01%
2024/08/19	3.4	24.94	6	24.84	24.94	-2.6	93,535	0.00%
2024/08/16	7.3	24.71	6	24.73	24.70	1.3	93,874	0.00%
2024/08/15	3.1	24.36	5.4	24.43	24.34	-2.3	94,062	0.00%
2024/08/14	2.1	24.38	7	24.43	24.42	-5	94,850	-0.01%
2024/08/13	10.4	24.15	0.8	24.17	24.10	9.6	94,975	0.01%
2024/08/12	8.9	24.12	12.2	24.06	24.13	-3.3	95,772	0.00%
2024/08/09	41.4	23.74	5	23.77	23.67	36.4	96,392	0.04%
2024/08/08	10.3	23.29	4	23.24	23.27	6.3	96,921	0.01%
2024/08/07	44	23.48	9	23.40	23.57	35	97,015	0.04%
2024/08/06	21.4	22.63	84.2	22.71	22.83	-62.8	96,586	-0.06%
2024/08/05	186.5	22.53	20	22.33	22.26	166.5	94,749	0.18%	大買/鉅額交易
2024/08/02	126	24.09	6	24.20	24.05	120	90,781	0.13%	大買/鉅額交易
2024/08/01	39.5	24.66	0.3	24.65	24.64	39.2	88,620	0.04%
2024/07/31	11.7	24.26	32	24.36	24.36	-20.4	88,498	-0.02%
2024/07/30	21.6	24.08	13	24.23	24.37	8.6	88,213	0.01%
2024/07/29	57.9	24.47	32.6	24.46	24.30	25.3	87,769	0.03%
2024/07/26	63.4	24.28	0	0.00	24.48	63.4	87,172	0.07%
2024/07/23	61.4	24.73	16	24.74	24.78	45.4	85,818	0.05%
2024/07/22	140.2	24.45	182	24.41	24.44	-41.8	84,973	-0.05%	大買/大賣/
2024/07/19	106.7	25.05	9	25.00	25.00	97.7	81,988	0.12%	大買/
2024/07/18	142.7	25.26	255	25.21	25.39	-112.3	80,168	-0.14%	大買/大賣/鉅額交易
2024/07/17	84	25.65	4.1	25.68	25.60	79.9	78,556	0.10%
2024/07/16	57	25.75	1.1	25.80	25.70	55.9	79,205	0.07%
2024/07/15	20.6	25.78	33	25.82	25.78	-12.4	81,197	-0.02%
2024/07/12	92.6	25.79	206.3	25.79	25.79	-113.6	80,957	-0.14%	大賣/鉅額交易
2024/07/11	79.5	26.16	304	26.08	26.05	-224.5	79,384	-0.28%	大賣/鉅額交易
2024/07/10	31.4	26.10	3	26.13	26.06	28.4	82,745	0.03%
2024/07/09	17	26.04	11	26.08	26.06	6	83,135	0.01%
2024/07/08	22.1	25.96	7.5	25.95	26.03	14.6	82,606	0.02%
2024/07/05	9	26.07	7	26.08	26.04	2	81,891	0.00%
2024/07/04	12	26.10	93	26.09	26.03	-81	82,107	-0.10%
2024/07/03	6.1	26.06	24.3	26.08	26.02	-18.2	81,928	-0.02%
2024/07/02	79.5	26.04	10.1	26.10	26.00	69.5	82,720	0.08%
2024/07/01	1.2	26.20	68	26.15	26.14	-66.8	82,476	-0.08%
2024/06/28	58.6	25.86	30	25.91	25.85	28.6	81,962	0.03%
2024/06/27	32.5	25.80	8	25.85	25.80	24.5	82,960	0.03%
2024/06/26	23.2	25.85	14	25.91	25.89	9.2	85,090	0.01%
2024/06/25	64.3	25.67	109	25.63	25.72	-44.7	87,926	-0.05%	大賣/
2024/06/24	182.5	25.96	29	26.01	25.90	153.5	88,570	0.17%	大買/鉅額交易
2024/06/21	93	26.90	28	26.94	26.94	65	89,765	0.07%
2024/06/20	80	27.06	65	27.06	27.08	15	88,580	0.02%
2024/06/19	35	26.97	53	26.99	26.98	-18	91,335	-0.02%
2024/06/18	38.5	26.65	34	26.63	26.70	4.5	92,654	0.00%
2024/06/17	49	26.38	5	26.35	26.40	44	99,058	0.04%
2024/06/14	21.3	26.23	0	0.00	26.27	21.3	101,893	0.02%
2024/06/13	40.2	26.25	101	26.30	26.23	-60.8	104,883	-0.06%	大賣/
2024/06/12	87.4	25.96	8.2	25.95	26.01	79.2	109,816	0.07%
2024/06/11	77.2	26.02	2	26.07	25.98	75.2	116,935	0.06%
2024/06/07	34	26.05	3	26.03	26.13	31	120,892	0.03%
2024/06/06	11	25.98	21	26.01	26.00	-10	122,932	-0.01%
2024/06/05	34.4	25.83	13.4	25.81	25.83	21	126,032	0.02%
2024/06/04	80.2	25.75	2	25.77	25.73	78.2	132,246	0.06%
2024/06/03	100.5	25.85	2	25.83	25.83	98.5	134,386	0.07%
2024/05/31	47.7	25.86	16.3	25.96	25.74	31.4	136,069	0.02%
2024/05/30	48.5	25.87	5	25.87	25.93	43.5	137,202	0.03%
2024/05/29	21	25.95	15	26.06	25.94	6	138,939	0.00%
2024/05/28	33	25.98	8	25.95	25.94	25	142,653	0.02%
2024/05/27	12.1	25.92	13.5	25.93	25.90	-1.4	143,496	0.00%
2024/05/24	8.1	25.52	24	25.49	25.54	-15.9	144,631	-0.01%
2024/05/23	21.6	25.50	4	25.50	25.49	17.6	145,232	0.01%
2024/05/22	22	25.44	4	25.44	25.47	18	146,369	0.01%
2024/05/21	7.1	25.27	7	25.32	25.25	0.1	147,135	0.00%
2024/05/20	55.4	25.36	0	0.00	25.34	55.4	147,725	0.04%
2024/05/17	55.2	25.19	3	25.18	25.20	52.2	148,382	0.04%
2024/05/16	6.1	25.20	39	25.12	25.28	-32.9	148,766	-0.02%
2024/05/15	193.9	25.02	54	24.98	24.92	139.9	148,620	0.09%	大買/鉅額交易
2024/05/14	65.1	25.02	21	25.01	25.05	44.1	148,661	0.03%
2024/05/13	91.3	24.90	0	24.90	24.88	91.3	148,384	0.06%
2024/05/10	33.9	24.81	3	24.86	24.80	30.9	148,223	0.02%
2024/05/09	10.8	24.80	3	24.81	24.74	7.8	148,003	0.01%
2024/05/08	32.7	24.68	15	24.74	24.73	17.7	147,872	0.01%
2024/05/07	27	24.78	11.8	24.80	24.77	15.3	147,846	0.01%
2024/05/06	30.3	24.80	21	24.75	24.73	9.3	147,849	0.01%
2024/05/03	11.4	24.75	110	24.83	24.57	-98.6	148,225	-0.07%	大賣/
2024/05/02	53.3	24.58	0	0.00	24.57	53.3	148,431	0.04%
2024/04/30	36.2	24.75	0	0.00	24.72	36.2	148,178	0.02%
2024/04/29	71.1	24.80	61	24.82	24.82	10.1	148,015	0.01%
2024/04/26	66.4	24.45	1	24.48	24.45	65.4	147,977	0.04%
2024/04/25	6.2	24.32	0	0.00	24.28	6.2	148,035	0.00%
2024/04/24	18.3	24.25	24.1	24.34	24.46	-5.8	148,723	0.00%
2024/04/23	35.2	23.77	21.1	23.77	23.74	14.2	150,733	0.01%
2024/04/22	61.6	23.87	86	23.78	23.67	-24.4	150,864	-0.02%
2024/04/19	216	24.21	19	24.04	24.15	197	149,519	0.13%	大買/鉅額交易
2024/04/18	29.6	24.70	22	24.76	24.73	7.6	146,899	0.01%
2024/04/17	92.1	24.73	12	24.80	24.80	80.1	147,195	0.05%
2024/04/16	177.6	24.68	193	24.64	24.54	-15.4	147,572	-0.01%	大買/大賣/
2024/04/15	50.7	25.22	6	25.19	25.22	44.7	145,890	0.03%
2024/04/12	27.6	25.38	6	25.38	25.35	21.6	146,094	0.01%
2024/04/11	9.4	25.24	0	0.00	25.25	9.4	146,613	0.01%
2024/04/10	5.1	25.26	9	25.32	25.30	-3.9	146,768	0.00%
2024/04/09	6.5	25.16	0	0.00	25.20	6.5	147,826	0.00%
2024/04/08	32	25.08	10	25.12	25.17	22	148,419	0.01%
2024/04/03	93.2	25.14	9	25.20	25.19	84.2	148,023	0.06%
2024/04/02	33.4	25.16	10	25.16	25.21	23.4	148,633	0.02%
2024/04/01	51.9	25.11	29	25.16	25.04	22.9	148,680	0.02%
2024/03/29	47.3	25.24	27.3	25.33	25.26	20	147,719	0.01%
2024/03/28	34.4	25.57	86	25.42	25.32	-51.6	146,767	-0.04%
2024/03/27	51.1	25.22	45.1	25.24	25.51	6	143,555	0.00%
2024/03/26	131.9	24.97	1,508.6	25.37	24.99	-1,376.7	143,019	-0.96%	大買/大賣/鉅額交易
2024/03/25	60	25.38	10.1	25.36	25.30	49.9	139,285	0.04%
2024/03/22	139.2	25.45	101	25.44	25.40	38.2	139,110	0.03%	大買/大賣/
2024/03/21	87.8	26.10	58	26.09	25.96	29.8	137,121	0.02%
2024/03/20	175.2	26.48	166.8	26.51	26.13	8.4	137,282	0.01%	大買/大賣/
2024/03/19	57.1	25.82	140	25.85	26.16	-82.9	132,690	-0.06%	大賣/
2024/03/18	121	25.26	78	25.28	25.46	43	131,688	0.03%	大買/
2024/03/15	335.1	25.91	186	25.93	25.83	149.1	130,327	0.11%	大買/大賣/鉅額交易
2024/03/14	511.5	26.32	134	26.30	26.09	377.5	126,365	0.30%	大買/大賣/鉅額交易
2024/03/13	157.5	26.83	126.8	26.77	26.92	30.7	119,471	0.03%	大買/大賣/
2024/03/12	24.3	26.14	27.4	26.22	26.38	-3.1	116,236	0.00%
2024/03/11	219.7	25.87	52.3	25.70	25.81	167.5	114,510	0.15%	大買/鉅額交易
2024/03/08	221.2	26.24	105	26.01	25.95	116.2	112,360	0.10%	大買/大賣/鉅額交易
2024/03/07	237.9	25.67	10.5	25.78	25.86	227.3	107,090	0.21%	大買/鉅額交易
2024/03/06	170.1	25.09	6	25.18	25.22	164.1	104,741	0.16%	大買/鉅額交易
2024/03/05	130.3	24.73	31.8	24.74	24.85	98.6	101,789	0.10%	大買/
2024/03/04	1,515	24.36	23	24.41	24.61	1,492	99,727	1.50%	大買/鉅額交易
2024/03/01	235.8	24.34	68	24.34	24.25	167.8	97,326	0.17%	大買/鉅額交易
2024/02/29	68.2	24.00	5	24.01	24.03	63.2	93,328	0.07%
2024/02/27	98.6	23.87	60	23.97	23.90	38.6	92,043	0.04%
2024/02/26	27	23.76	15	23.69	23.83	12	90,559	0.01%
2024/02/23	71.4	23.82	43.5	23.82	23.63	27.9	89,871	0.03%
2024/02/22	26.4	23.54	106	23.36	23.62	-79.6	88,255	-0.09%	大賣/
2024/02/21	40.4	23.12	74.7	23.12	23.06	-34.3	87,138	-0.04%
2024/02/20	12.3	22.96	72	22.96	22.97	-59.7	86,225	-0.07%
2024/02/19	42.5	22.60	8	22.58	22.61	34.5	84,801	0.04%
2024/02/16	12.5	22.54	20	22.50	22.54	-7.5	84,196	-0.01%
2024/02/15	7	22.36	18	22.38	22.41	-11.1	83,605	-0.01%
2024/02/05	13.3	22.19	12	22.20	22.21	1.3	82,658	0.00%
2024/02/02	25.6	22.24	50	22.30	22.23	-24.4	82,111	-0.03%
2024/02/01	18.1	22.25	0	0.00	22.23	18.1	81,671	0.02%
2024/01/31	15	22.22	10.1	22.20	22.22	4.9	81,612	0.01%
2024/01/30	3.3	22.23	7	22.26	22.25	-3.7	81,370	0.00%
2024/01/29	5	22.08	1	22.25	22.25	4	81,365	0.00%
2024/01/26	67.6	22.17	20	22.12	22.10	47.6	81,135	0.06%
2024/01/25	4	22.27	22	22.27	22.29	-18	80,566	-0.02%
2024/01/24	5	22.21	1	22.22	22.21	4	80,070	0.00%
2024/01/23	4.3	22.13	11	22.08	22.12	-6.7	80,086	-0.01%
2024/01/22	18.3	22.05	10.3	22.01	22.05	8.1	79,958	0.01%
2024/01/19	17.2	21.89	7.4	21.91	21.97	9.9	79,526	0.01%
2024/01/18	36.6	21.73	2	21.73	21.78	34.6	79,818	0.04%
2024/01/17	82.3	21.87	28	21.84	21.79	54.3	78,713	0.07%
2024/01/16	36.3	22.09	1	22.08	22.09	35.3	76,328	0.05%
2024/01/15	11	22.18	13	22.15	22.23	-2	75,979	0.00%
2024/01/12	18.3	21.97	101	21.98	21.97	-82.7	75,665	-0.11%	大賣/
2024/01/11	35.1	21.91	0	0.00	21.90	35.1	75,350	0.05%
2024/01/10	33.9	21.86	6	21.88	21.93	27.9	75,336	0.04%
2024/01/09	61.7	21.96	20	22.02	21.93	41.7	74,309	0.06%
2024/01/08	45	22.10	4	22.15	22.07	41	72,227	0.06%
2024/01/05	67.6	22.13	5	22.10	22.10	62.6	71,553	0.09%
2024/01/04	7.2	22.13	4	22.06	22.15	3.2	70,742	0.00%
2024/01/03	70.2	22.08	81	22.08	22.06	-10.8	70,704	-0.02%
2024/01/02	54	22.28	0	0.00	22.21	54	69,098	0.08%
2023/12/29	35.6	22.17	0	0.00	22.26	35.6	68,044	0.05%
2023/12/28	110.6	22.24	0	0.00	22.21	110.6	67,743	0.16%	大買/鉅額交易
2023/12/27	38	22.41	1	22.36	22.36	37	66,887	0.06%
2023/12/26	3.1	22.20	12	22.14	22.25	-8.9	66,208	-0.01%
2023/12/25	91.4	22.05	0	0.00	22.02	91.4	65,619	0.14%
2023/12/22	12.4	22.13	10	22.14	22.12	2.4	64,073	0.00%
2023/12/21	61.1	22.08	67	22.09	22.06	-5.9	63,927	-0.01%
2023/12/20	101	22.25	1	22.22	22.22	100	62,351	0.16%
2023/12/19	107	22.22	37	22.25	22.20	70	61,731	0.11%	大買/
2023/12/18	66.1	22.36	6	22.38	22.39	60.1	60,615	0.10%
2023/12/15	593.5	22.88	61.1	22.91	22.85	532.4	59,290	0.90%	大買/鉅額交易
2023/12/14	137	22.76	18	22.78	22.83	119	56,435	0.21%	大買/鉅額交易
2023/12/13	108	22.49	2	22.53	22.50	106	56,176	0.19%	大買/鉅額交易
2023/12/12	58	22.38	20	22.41	22.37	38	55,760	0.07%
2023/12/11	64.1	22.21	10.1	22.22	22.19	54	54,670	0.10%
2023/12/08	114	22.12	5	22.12	22.09	109	53,873	0.20%	大買/鉅額交易
2023/12/07	155.3	22.01	4	22.01	21.96	151.3	53,608	0.28%	大買/鉅額交易
2023/12/06	99.2	22.06	7.5	22.04	22.05	91.7	53,641	0.17%
2023/12/05	142.4	22.00	9	21.99	21.99	133.4	54,199	0.25%	大買/鉅額交易
2023/12/04	23	22.11	12	22.13	22.12	11	53,429	0.02%
2023/12/01	115	21.84	0	0.00	21.87	115	52,910	0.22%	大買/鉅額交易
2023/11/30	25	21.69	0	0.00	21.65	25	52,403	0.05%
2023/11/29	12.1	21.65	0	0.00	21.66	12.1	52,680	0.02%
2023/11/28	8	21.46	15	21.47	21.53	-7	53,252	-0.01%
2023/11/27	39	21.45	0	0.00	21.42	39	53,163	0.07%
2023/11/24	8.1	21.47	0	0.00	21.46	8.1	52,590	0.02%
2023/11/22	19	21.55	1	21.51	21.52	18	52,048	0.03%
2023/11/21	19.4	21.62	1	21.62	21.62	18.4	52,152	0.04%
2023/11/20	3	21.46	31.2	21.48	21.50	-28.2	52,334	-0.05%
2023/11/17	37	21.43	15	21.39	21.44	22	51,968	0.04%
2023/11/16	1.2	21.29	16	21.29	21.31	-14.9	51,639	-0.03%
2023/11/15	7.2	21.38	5	21.40	21.35	2.2	51,360	0.00%
2023/11/14	0	0.00	3	21.23	21.23	-3	51,038	-0.01%
2023/11/13	6	21.09	5.4	21.08	21.05	0.6	50,557	0.00%
2023/11/10	3	20.87	2	20.89	20.92	1	50,298	0.00%
2023/11/09	22	20.95	11.5	20.98	21.00	10.5	49,950	0.02%
2023/11/08	11	20.95	1	20.96	20.95	10	49,899	0.02%
2023/11/06	1	20.89	1	20.94	20.90	0	49,728	0.00%
2023/11/03	24	20.78	2	20.78	20.77	22	49,385	0.04%
2023/11/02	6	20.73	10	20.72	20.74	-4	49,195	-0.01%
2023/11/01	1	20.34	0	0.00	20.42	1	48,805	0.00%
2023/10/31	7	20.28	0	0.00	20.19	7	48,644	0.01%
2023/10/30	6.1	20.32	0	0.00	20.42	6.1	48,409	0.01%
2023/10/27	8.1	20.26	2	20.31	20.18	6.1	48,219	0.01%
2023/10/26	33.7	20.18	0	0.00	20.15	33.7	48,320	0.07%
2023/10/25	1	20.45	7	20.45	20.44	-6	47,606	-0.01%
2023/10/24	5.2	20.20	0	0.00	20.32	5.2	47,541	0.01%
2023/10/23	15.4	20.33	0	0.00	20.27	15.4	47,166	0.03%
2023/10/20	24.8	20.38	1	20.50	20.48	23.8	46,626	0.05%
2023/10/19	6.1	20.46	5	20.42	20.50	1.1	46,306	0.00%
2023/10/18	45.2	20.43	0	0.00	20.41	45.2	46,100	0.10%
2023/10/17	8	20.73	10	20.71	20.57	-2	45,144	0.00%
2023/10/16	27.9	20.55	0	0.00	20.57	27.9	45,083	0.06%
2023/10/13	24.3	20.68	0	0.00	20.68	24.3	44,770	0.05%
2023/10/12	12.3	20.70	0	0.00	20.73	12.3	44,455	0.03%
2023/10/11	18.2	20.70	10	20.73	20.68	8.2	44,511	0.02%
2023/10/06	9	20.87	2	20.89	20.81	7	44,150	0.02%
2023/10/05	7	20.90	11	20.89	20.87	-4	43,930	-0.01%
2023/10/04	9.2	20.57	1	20.69	20.72	8.2	43,713	0.02%
2023/10/03	12.1	20.88	0	0.00	20.83	12.1	43,243	0.03%
2023/10/02	2.3	20.94	15.1	20.90	20.96	-12.9	42,748	-0.03%
2023/09/28	5	20.60	0	0.00	20.69	5	42,509	0.01%
2023/09/27	17.7	20.52	0	0.00	20.58	17.7	42,328	0.04%
2023/09/26	72.3	20.70	0	0.00	20.58	72.3	42,264	0.17%
2023/09/25	24	20.80	0	0.00	20.81	24	41,772	0.06%
2023/09/22	11	20.48	22	20.53	20.65	-11	41,237	-0.03%
2023/09/21	34.6	20.58	26	20.55	20.57	8.6	40,614	0.02%
2023/09/20	54	20.93	2	20.80	20.82	52	39,486	0.13%
2023/09/19	78.5	21.12	20	21.11	21.04	58.5	37,991	0.15%
2023/09/18	97.8	21.29	6	21.30	21.15	91.8	36,854	0.25%
2023/09/15	124.4	21.84	1	21.88	21.89	123.4	34,135	0.36%	大買/鉅額交易
2023/09/14	28	21.54	2	21.45	21.56	26	31,651	0.08%
2023/09/13	25	21.19	0	0.00	21.20	25	30,298	0.08%
2023/09/12	21	20.99	0	0.00	21.08	21	29,877	0.07%
2023/09/11	42.7	21.02	1	20.96	20.93	41.7	30,115	0.14%
2023/09/08	98.9	21.18	0	0.00	21.12	98.9	28,735	0.34%
2023/09/07	52.1	21.25	8	21.30	21.20	44.1	27,995	0.16%
2023/09/06	53.1	21.32	25	21.31	21.29	28.1	27,430	0.10%
2023/09/05	75.5	21.01	4.3	21.10	21.19	71.2	26,857	0.27%
2023/09/04	32.3	20.64	2.3	20.72	20.80	30	26,630	0.11%
2023/09/01	33.2	20.60	15	20.59	20.55	18.2	26,025	0.07%
2023/08/31	24	20.60	0	0.00	20.61	24	25,041	0.10%
2023/08/30	8.2	20.57	1	20.55	20.51	7.2	25,181	0.03%
2023/08/29	1	20.29	0	0.00	20.38	1	25,517	0.00%
2023/08/28	2	20.28	0	0.00	20.30	2	25,395	0.01%
2023/08/25	22.3	20.32	0	0.00	20.25	22.3	24,934	0.09%
2023/08/24	273.2	20.48	68	20.53	20.53	205.2	24,157	0.85%	大買/鉅額交易
2023/08/23	1	20.28	5	20.25	20.29	-4	23,463	-0.02%
2023/08/22	5	20.15	0	0.00	20.13	5	23,346	0.02%
2023/08/21	2	20.03	0	0.00	20.07	2	23,292	0.01%
2023/08/18	5	20.16	0	0.00	20.14	5	23,162	0.02%
2023/08/17	0.5	20.02	1.1	20.31	20.31	-0.6	22,944	0.00%
2023/08/16	0	20.05	0	0.00	20.20	0	22,865	0.00%
2023/08/15	3.2	20.14	0	0.00	20.13	3.2	22,786	0.01%
2023/08/14	4	19.87	0	0.00	19.92	4	22,738	0.02%
2023/08/10	11.5	19.98	0	0.00	19.96	11.5	22,415	0.05%
2023/08/09	4	20.36	2	20.50	20.39	2	21,998	0.01%
2023/08/08	10	20.67	1	20.60	20.62	9	21,823	0.04%
2023/08/07	19.3	20.51	0	0.00	20.70	19.3	21,682	0.09%
2023/08/04	5	20.40	0	0.00	20.46	5	21,605	0.02%
2023/08/02	26.2	20.46	33	20.50	20.37	-6.9	21,458	-0.03%
2023/08/01	18	20.75	4.4	20.74	20.79	13.6	21,094	0.06%
2023/07/31	15	21.11	3	20.82	20.83	12	20,851	0.06%
2023/07/28	5	21.00	1	21.03	21.09	4	20,397	0.02%
2023/07/26	5	20.54	2	20.53	20.50	3	19,957	0.02%
2023/07/25	2	20.60	12	20.57	20.51	-10	19,808	-0.05%
2023/07/24	4.2	20.39	20	20.44	20.44	-15.9	19,623	-0.08%
2023/07/21	3	20.28	0	0.00	20.41	3	19,410	0.02%
2023/07/20	10	20.40	0	0.00	20.44	10	19,244	0.05%
2023/07/19	10.2	20.47	0	0.00	20.21	10.2	19,106	0.05%
2023/07/18	3	20.29	0	0.00	20.32	3	18,919	0.02%
2023/07/17	0	0.00	27	20.25	20.21	-27	18,640	-0.14%
2023/07/14	10	20.21	40	20.17	20.20	-30	18,432	-0.16%
2023/07/13	13	19.89	92	20.04	19.90	-79	18,015	-0.44%
2023/07/12	2	19.83	0	0.00	19.85	2	17,598	0.01%
2023/07/11	2	19.80	20	19.79	19.80	-18	17,454	-0.10%
2023/07/10	3.2	19.71	0.5	19.63	19.61	2.7	17,382	0.02%
2023/07/07	12.1	19.74	0	0.00	19.76	12.1	17,188	0.07%
2023/07/06	9.1	19.94	2	20.10	19.92	7.1	17,020	0.04%
2023/07/05	2.2	20.11	2	20.12	20.08	0.2	16,733	0.00%
2023/07/04	6.1	20.13	3	20.12	20.18	3.1	16,524	0.02%
2023/07/03	1	19.77	0	0.00	19.82	1	15,973	0.01%
2023/06/30	11.3	19.25	0	0.00	19.35	11.3	15,579	0.07%
2023/06/29	5	19.20	0	0.00	19.17	5	15,375	0.03%
2023/06/28	35.1	19.25	0	0.00	19.18	35.1	15,107	0.23%
2023/06/27	31.2	19.21	0	0.00	19.18	31.2	14,923	0.21%
2023/06/26	4	19.28	16	19.29	19.27	-12	14,650	-0.08%
2023/06/21	26	19.35	34	19.34	19.38	-8	14,475	-0.06%
2023/06/20	8.1	19.47	0	0.00	19.43	8.1	14,175	0.06%
2023/06/19	10.1	19.57	16	19.57	19.55	-5.9	13,831	-0.04%
2023/06/16	90.4	19.72	0	0.00	19.70	90.4	13,362	0.68%
2023/06/15	48.1	20.34	0	0.00	20.32	48.1	12,014	0.40%
2023/06/14	88	20.23	1	20.22	20.23	87	10,501	0.83%
2023/06/13	69	20.10	0	0.00	20.15	69	9,345	0.74%
2023/06/12	32.1	19.81	0	0.00	19.85	32.1	8,242	0.39%
2023/06/09	41	19.72	0	0.00	19.81	41	7,090	0.58%
2023/06/08	53	19.60	0	0.00	19.57	53	6,311	0.84%
2023/06/07	7	19.53	0	0.00	19.55	7	5,284	0.13%
2023/06/06	17	19.35	0	0.00	19.34	17	4,875	0.35%
2023/06/05	10.1	19.33	2	19.48	19.32	8.1	4,426	0.18%
2023/06/02	27	19.37	0	0.00	19.32	27	3,890	0.69%
2023/06/01	11	19.09	0	0.00	19.13	11	3,175	0.35%
2023/05/29	0.1	19.21	0	0.00	19.24	0.1	2,793	0.00%
2023/05/24	1	18.72	0	0.00	18.73	1	2,726	0.04%
2023/05/17	1	18.28	0	0.00	18.36	1	2,696	0.04%
2023/05/15	0.1	18.17	0	0.00	18.16	0.1	2,720	0.00%
2023/05/11	3.1	18.18	0	0.00	18.19	3.1	2,739	0.11%
2023/05/10	1.1	18.33	0	0.00	18.34	1.1	2,750	0.04%
2023/05/09	0.1	18.28	0	0.00	18.30	0.1	2,741	0.00%
2023/05/08	0.1	18.36	0	0.00	18.36	0.1	2,767	0.00%
2023/05/03	1	18.35	1	18.39	18.35	0	2,779	0.00%
2023/04/28	15	18.35	2	18.39	18.41	13	2,758	0.47%
2023/04/27	0.2	18.00	0	0.00	18.14	0.2	2,750	0.01%
2023/04/26	7	17.93	0	0.00	18.06	7	2,708	0.26%
2023/04/25	3.2	18.52	0	0.00	18.10	3.2	2,664	0.12%
2023/04/24	2	18.60	0	0.00	18.57	2	2,577	0.08%
2023/04/21	1.1	18.70	0	0.00	18.52	1.1	2,572	0.04%
2023/04/20	2	19.00	0	0.00	18.90	2	2,502	0.08%
2023/04/19	9	19.12	0	0.00	19.05	9	2,491	0.36%
2023/04/18	1	19.34	0	0.00	19.18	1	2,485	0.04%
2023/04/17	0.1	19.33	0	0.00	19.34	0.1	2,460	0.01%
2023/04/14	3	19.21	0	0.00	19.28	3	2,444	0.12%
2023/04/13	7	19.15	0	0.00	19.09	7	2,447	0.29%
2023/04/12	5	19.20	1	19.28	19.26	4	2,416	0.17%
2023/04/11	5	19.20	1	19.19	19.21	4	2,421	0.17%
2023/04/10	0	0.00	1	19.05	19.05	-1	2,410	-0.04%
2023/04/07	2	18.99	0	0.00	18.98	2	2,392	0.08%
2023/04/06	5	18.82	0	0.00	18.79	5	2,377	0.21%
2023/03/31	1	18.90	0	0.00	18.91	1	2,378	0.04%
2023/03/28	1	18.74	5	18.85	18.74	-4	2,490	-0.16%
2023/03/27	0.1	18.98	0	0.00	18.97	0.1	2,511	0.00%
2023/03/20	0.1	18.77	0	0.00	18.79	0.1	2,561	0.01%
2023/03/15	0	0.00	2	18.66	18.60	-2	2,597	-0.08%
2023/03/09	0.1	19.06	1	19.02	19.04	-0.9	2,639	-0.03%
2023/03/08	2	18.93	1	18.98	18.99	1	2,668	0.04%
2023/03/03	1	18.76	0	0.00	18.77	1	2,707	0.04%
2023/03/01	0	0.00	1	18.28	18.48	-1	2,779	-0.04%
2023/02/24	0.1	18.44	0	0.00	18.43	0.1	2,793	0.00%
2023/02/23	0	0.00	1	18.53	18.49	-1	2,816	-0.04%
2023/02/22	5	18.11	0	0.00	18.11	5	2,917	0.17%
2023/02/17	0	0.00	5	17.76	17.76	-5	3,134	-0.16%
2023/02/13	2	17.56	0	0.00	17.50	2	3,493	0.06%
2023/02/06	2.1	17.50	0	0.00	17.48	2.1	3,866	0.05%
2023/01/31	1	17.20	0	0.00	17.22	1	3,945	0.03%
2023/01/16	0.1	16.71	0	0.00	16.70	0.1	4,649	0.00%
2023/01/13	2	16.74	3	16.72	16.73	-1	5,082	-0.02%
2023/01/12	0	0.00	12	16.80	16.83	-12	5,913	-0.20%
2023/01/09	10	16.76	0	0.00	16.89	10	6,125	0.16%
2023/01/04	1.1	16.48	0	0.00	16.50	1.1	6,330	0.02%
2022/12/29	1	16.21	0	0.00	16.27	1	6,596	0.02%
2022/12/22	5	16.62	0	0.00	16.71	5	7,029	0.07%
2022/12/20	0	0.00	5	16.11	16.11	-5	7,222	-0.07%
2022/12/19	0.1	16.45	0	0.00	16.41	0.1	7,289	0.00%
2022/12/15	0	0.00	5	16.59	16.60	-5	7,475	-0.07%
2022/12/07	2	16.60	0	0.00	16.51	2	8,376	0.02%
2022/12/06	1	16.78	0	0.00	16.67	1	8,519	0.01%
2022/12/05	0.1	17.06	0	0.00	16.98	0.1	8,619	0.00%
2022/12/02	1	16.95	1	16.95	16.98	0	8,798	0.00%
2022/11/30	1	16.63	0	0.00	16.83	1	9,140	0.01%
2022/11/25	5	16.81	5	16.71	16.66	0	9,757	0.00%
2022/11/24	0.1	16.69	0	0.00	16.79	0.1	9,986	0.00%
2022/11/15	4	16.38	0	0.00	16.46	4	11,452	0.03%
2022/11/14	5	16.25	5	16.23	16.33	0	11,754	0.00%
2022/11/11	0	0.00	10	16.24	16.25	-10	12,138	-0.08%
2022/11/08	1	15.67	0	0.00	15.59	1	12,898	0.01%
2022/11/07	2	15.37	0	0.00	15.44	2	13,311	0.02%
2022/11/02	0	0.00	11	15.03	15.02	-11	14,761	-0.07%
2022/10/28	1	14.85	0	0.00	14.75	1	19,626	0.01%
2022/10/27	0	0.00	6	15.00	14.99	-6	22,018	-0.03%
2022/10/25	1	14.91	0	0.00	14.78	1	30,245	0.00%
2022/10/24	1	15.01	30	15.06	14.95	-29	37,287	-0.08%
2022/10/21	0	0.00	31	15.03	14.92	-31	39,626	-0.08%
2022/10/20	1	14.86	12	15.00	15.01	-11	51,743	-0.02%