群益台灣精選高息 (00919)-第一金-中山券商分點個股進出

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
23.75
漲跌
▼0.16
漲幅
-0.67%
成交量
86,282張
產業
上市
497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

群益台灣精選高息 (00919)籌碼相關－第一金-中山券商分點個股進出

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-中山券商分點個股進出
第一金-中山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
2024/12/11	54	23.80	10	23.81	23.75	44	67,045	0.07%
2024/12/10	28.2	23.91	111	24.02	23.91	-82.9	66,474	-0.12%	大賣/
2024/12/09	42.1	23.89	202	23.98	23.95	-159.9	67,450	-0.24%	大賣/鉅額交易
2024/12/06	27.6	23.79	0	0.00	23.79	27.6	69,010	0.04%
2024/12/05	28	23.78	4	23.74	23.78	24	69,042	0.03%
2024/12/04	46.2	23.60	0	0.00	23.70	46.2	70,168	0.07%
2024/12/03	121.7	23.59	52	23.68	23.58	69.7	73,122	0.10%	大買/
2024/12/02	2.1	23.37	1	23.37	23.42	1.1	72,020	0.00%
2024/11/29	19	22.98	82	22.97	23.06	-63	72,500	-0.09%
2024/11/28	68	23.00	0	0.00	22.99	68	72,278	0.09%
2024/11/27	43.4	23.17	2	23.30	23.09	41.4	71,139	0.06%
2024/11/26	4.5	23.42	2	23.49	23.44	2.5	69,655	0.00%
2024/11/25	28.3	23.54	0	0.00	23.45	28.3	69,900	0.04%
2024/11/22	2.4	23.55	5.4	23.56	23.55	-3	69,750	0.00%
2024/11/21	19.1	23.43	20	23.48	23.43	-0.9	69,992	0.00%
2024/11/20	4	23.54	1	23.54	23.48	3	69,929	0.00%
2024/11/19	1.1	23.39	10	23.39	23.43	-8.9	70,505	-0.01%
2024/11/18	22	23.28	0	0.00	23.21	22	70,781	0.03%
2024/11/15	2.6	23.28	6	23.29	23.34	-3.4	70,729	0.00%
2024/11/14	54.7	23.11	10	23.12	23.07	44.7	70,780	0.06%
2024/11/13	66.8	23.20	3	23.16	23.16	63.8	70,193	0.09%
2024/11/12	172.5	23.23	18	23.21	23.18	154.5	70,223	0.22%	大買/鉅額交易
2024/11/11	6.7	23.26	0	0.00	23.33	6.7	69,882	0.01%
2024/11/08	0.1	23.39	1	23.31	23.33	-0.9	69,731	0.00%
2024/11/07	1.2	23.32	1	23.29	23.30	0.2	69,727	0.00%
2024/11/06	42	23.18	7	23.18	23.14	35	69,937	0.05%
2024/11/05	61.4	23.07	1.3	23.10	23.07	60.1	70,371	0.09%
2024/11/04	17.4	23.14	22	23.15	23.13	-4.6	71,807	-0.01%
2024/11/01	34.4	23.05	15	23.11	23.22	19.4	75,105	0.03%
2024/10/30	16.8	23.28	26	23.33	23.26	-9.3	76,298	-0.01%
2024/10/29	67	23.35	5	23.34	23.31	62	76,082	0.08%
2024/10/28	17.2	23.72	8	23.68	23.70	9.2	74,618	0.01%
2024/10/25	13.1	23.75	1	23.70	23.74	12.1	75,263	0.02%
2024/10/24	41.4	23.72	7	23.71	23.70	34.4	76,256	0.05%
2024/10/23	15.2	23.82	1	23.90	23.82	14.2	77,687	0.02%
2024/10/22	1	23.83	3.8	23.77	23.84	-2.8	78,578	0.00%
2024/10/21	2.1	23.83	5	23.80	23.83	-2.9	81,839	0.00%
2024/10/18	4.3	23.79	5	23.86	23.73	-0.7	83,980	0.00%
2024/10/17	13.2	23.74	34.3	23.72	23.74	-21	85,886	-0.02%
2024/10/16	32.9	23.60	1	23.63	23.59	31.9	86,979	0.04%
2024/10/15	14.5	23.64	13	23.63	23.60	1.5	87,447	0.00%
2024/10/14	4.4	23.45	5	23.45	23.46	-0.6	87,796	0.00%
2024/10/11	43.2	23.42	14	23.38	23.36	29.2	89,705	0.03%
2024/10/09	14.9	23.28	13	23.27	23.25	1.9	90,014	0.00%
2024/10/08	156.3	23.24	5	23.23	23.23	151.3	89,928	0.17%	大買/鉅額交易
2024/10/07	30.3	23.35	10.6	23.45	23.35	19.7	89,723	0.02%
2024/10/04	93.2	23.35	0	0.00	23.34	93.2	89,788	0.10%
2024/10/01	8.8	23.69	1	23.71	23.67	7.8	87,828	0.01%
2024/09/30	109.8	23.82	1	23.80	23.68	108.8	88,044	0.12%	大買/鉅額交易
2024/09/27	3.4	24.05	4	24.08	24.03	-0.6	86,353	0.00%
2024/09/26	14.4	24.07	26.5	24.11	24.03	-12.1	86,789	-0.01%
2024/09/25	3.3	23.95	1	23.95	23.95	2.3	87,486	0.00%
2024/09/24	46.4	23.61	1	23.66	23.74	45.4	87,696	0.05%
2024/09/23	99.7	23.58	39	23.53	23.61	60.7	87,824	0.07%
2024/09/20	23.4	24.22	9	24.20	24.18	14.4	87,066	0.02%
2024/09/19	40.5	24.02	315.1	24.14	24.13	-274.6	86,204	-0.32%	大賣/鉅額交易
2024/09/18	49.9	24.08	1	24.17	24.02	48.9	88,449	0.06%
2024/09/16	5.6	24.06	12	24.06	24.09	-6.4	90,121	-0.01%
2024/09/13	50.5	24.03	0	0.00	24.03	50.5	91,238	0.06%
2024/09/12	22.5	24.13	1.8	24.12	24.05	20.7	92,888	0.02%
2024/09/11	35.8	23.86	18	23.83	23.85	17.8	93,461	0.02%
2024/09/10	62.7	23.92	11.5	23.74	23.78	51.2	94,027	0.05%
2024/09/09	151.8	23.92	11	23.96	23.92	140.8	93,352	0.15%	大買/鉅額交易
2024/09/06	78.5	24.02	5.2	24.21	24.20	73.3	92,285	0.08%
2024/09/05	148.8	24.20	4	24.37	24.09	144.8	92,425	0.16%	大買/鉅額交易
2024/09/04	117.9	24.26	14	23.93	24.23	103.9	92,078	0.11%	大買/鉅額交易
2024/09/03	50.2	24.93	3	24.91	24.86	47.2	88,835	0.05%
2024/09/02	12.1	24.88	0	0.00	24.83	12.1	87,964	0.01%
2024/08/30	15	24.93	33.1	24.93	24.90	-18.1	87,960	-0.02%
2024/08/29	56.2	24.55	34	24.61	24.80	22.2	89,206	0.02%
2024/08/28	25.3	24.58	3	24.62	24.65	22.3	90,454	0.02%
2024/08/27	39.4	24.58	4	24.61	24.58	35.4	91,708	0.04%
2024/08/26	15.8	24.89	30	24.92	24.73	-14.2	92,033	-0.02%
2024/08/23	9.9	24.56	0.2	24.74	24.70	9.7	92,529	0.01%
2024/08/22	8.3	24.78	12	24.77	24.72	-3.7	92,687	0.00%
2024/08/21	18.5	24.76	5	24.80	24.72	13.5	93,547	0.01%
2024/08/20	22.4	25.13	2.1	25.03	24.98	20.4	93,182	0.02%
2024/08/19	11.2	24.94	22	24.79	24.94	-10.9	93,535	-0.01%
2024/08/16	16.3	24.70	112.5	24.77	24.70	-96.2	93,874	-0.10%	大賣/
2024/08/15	3.6	24.39	5	24.46	24.34	-1.4	94,062	0.00%
2024/08/14	0.2	24.39	3.1	24.42	24.42	-2.9	94,850	0.00%
2024/08/13	9.6	24.25	25	24.11	24.10	-15.5	94,975	-0.02%
2024/08/12	11.4	24.11	88	24.17	24.13	-76.6	95,772	-0.08%
2024/08/09	4.4	23.74	27.8	23.85	23.67	-23.4	96,392	-0.02%
2024/08/08	27.9	23.34	1	23.41	23.27	26.9	96,921	0.03%
2024/08/07	15.3	23.40	0	0.00	23.57	15.3	97,015	0.02%
2024/08/06	82.7	22.84	49.3	22.50	22.83	33.4	96,586	0.03%
2024/08/05	207.3	22.36	3	22.32	22.26	204.3	94,749	0.22%	大買/鉅額交易
2024/08/02	61.1	24.14	3.2	24.20	24.05	57.9	90,781	0.06%
2024/08/01	1.6	24.67	22	24.67	24.64	-20.4	88,620	-0.02%
2024/07/31	22.4	24.36	16.1	24.27	24.36	6.3	88,498	0.01%
2024/07/30	13.3	24.05	72	24.11	24.37	-58.7	88,213	-0.07%
2024/07/29	38.4	24.44	43	24.50	24.30	-4.6	87,769	-0.01%
2024/07/26	70.8	24.25	14	24.26	24.48	56.8	87,172	0.07%
2024/07/23	25.9	24.72	10	24.72	24.78	15.9	85,818	0.02%
2024/07/22	146.7	24.39	189	24.41	24.44	-42.3	84,973	-0.05%	大買/大賣/
2024/07/19	172.2	25.13	26	25.05	25.00	146.2	81,988	0.18%	大買/鉅額交易
2024/07/18	273.8	25.22	13	25.28	25.39	260.8	80,168	0.33%	大買/鉅額交易
2024/07/17	51.3	25.69	3	25.68	25.60	48.3	78,556	0.06%
2024/07/16	24.2	25.74	0	0.00	25.70	24.2	79,205	0.03%
2024/07/15	15.2	25.79	13	25.77	25.78	2.2	81,197	0.00%
2024/07/12	127	25.79	16.3	25.83	25.79	110.7	80,957	0.14%	大買/鉅額交易
2024/07/11	28.2	26.07	24	26.17	26.05	4.2	79,384	0.01%
2024/07/10	8.1	26.09	5	26.10	26.06	3.1	82,745	0.00%
2024/07/09	41.2	26.09	12	26.08	26.06	29.2	83,135	0.04%
2024/07/08	21.2	25.99	0	0.00	26.03	21.2	82,606	0.03%
2024/07/05	4.7	26.08	2	26.08	26.04	2.7	81,891	0.00%
2024/07/04	65.4	26.12	5	26.08	26.03	60.4	82,107	0.07%
2024/07/03	15.1	26.09	58	26.07	26.02	-42.9	81,928	-0.05%
2024/07/02	16.2	25.99	2.2	26.08	26.00	14	82,720	0.02%
2024/07/01	17.6	26.13	22	26.15	26.14	-4.4	82,476	-0.01%
2024/06/28	28.4	25.87	25	25.85	25.85	3.4	81,962	0.00%
2024/06/27	59.5	25.81	2	25.84	25.80	57.5	82,960	0.07%
2024/06/26	93.1	25.82	7	25.91	25.89	86.1	85,090	0.10%
2024/06/25	124.4	25.68	70	25.68	25.72	54.4	87,926	0.06%	大買/
2024/06/24	151.1	25.93	34.5	25.95	25.90	116.6	88,570	0.13%	大買/鉅額交易
2024/06/21	84.9	26.95	17	26.96	26.94	67.9	89,765	0.08%
2024/06/20	27.4	27.06	384	27.04	27.08	-356.6	88,580	-0.40%	大賣/鉅額交易
2024/06/19	84.4	26.98	26	26.97	26.98	58.4	91,335	0.06%
2024/06/18	19.3	26.60	177.6	26.69	26.70	-158.3	92,654	-0.17%	大賣/鉅額交易
2024/06/17	36.2	26.39	3.5	26.31	26.40	32.7	99,058	0.03%
2024/06/14	26.7	26.22	11.8	26.24	26.27	14.9	101,893	0.01%
2024/06/13	14.4	26.26	172.2	26.32	26.23	-157.8	104,883	-0.15%	大賣/鉅額交易
2024/06/12	66.6	25.96	7	25.95	26.01	59.6	109,816	0.05%
2024/06/11	210.2	26.01	7.1	26.11	25.98	203.1	116,935	0.17%	大買/鉅額交易
2024/06/07	5.4	26.04	25.1	26.12	26.13	-19.7	120,892	-0.02%
2024/06/06	19.6	25.99	12.2	25.98	26.00	7.4	122,932	0.01%
2024/06/05	13	25.80	12	25.84	25.83	1	126,032	0.00%
2024/06/04	68.3	25.74	3	25.78	25.73	65.3	132,246	0.05%
2024/06/03	47.2	25.87	1	25.85	25.83	46.2	134,386	0.03%
2024/05/31	27.3	25.82	4	25.92	25.74	23.3	136,069	0.02%
2024/05/30	10.8	25.83	9	25.88	25.93	1.8	137,202	0.00%
2024/05/29	3	25.94	41.6	26.02	25.94	-38.6	138,939	-0.03%
2024/05/28	33.3	25.98	9	25.99	25.94	24.3	142,653	0.02%
2024/05/27	14.2	25.91	36.2	25.88	25.90	-22	143,496	-0.02%
2024/05/24	55.2	25.46	2	25.54	25.54	53.2	144,631	0.04%
2024/05/23	90.3	25.50	4	25.54	25.49	86.3	145,232	0.06%
2024/05/22	4	25.42	25	25.44	25.47	-21	146,369	-0.01%
2024/05/21	23.4	25.30	17	25.31	25.25	6.4	147,135	0.00%
2024/05/20	2.1	25.33	50	25.38	25.34	-47.9	147,725	-0.03%
2024/05/17	14.2	25.22	2	25.22	25.20	12.2	148,382	0.01%
2024/05/16	28.2	25.17	7.1	25.18	25.28	21.1	148,766	0.01%
2024/05/15	25.2	25.00	2.1	25.03	24.92	23.1	148,620	0.02%
2024/05/14	3	25.05	6	25.02	25.05	-3	148,661	0.00%
2024/05/13	12	24.95	0.3	24.97	24.88	11.8	148,384	0.01%
2024/05/10	3	24.77	7	24.86	24.80	-4	148,223	0.00%
2024/05/09	1.1	24.81	2	24.81	24.74	-0.9	148,003	0.00%
2024/05/08	1.3	24.70	0	0.00	24.73	1.3	147,872	0.00%
2024/05/07	23	24.77	6	24.78	24.77	17	147,846	0.01%
2024/05/06	29.3	24.79	0.2	24.75	24.73	29.1	147,849	0.02%
2024/05/03	24.2	24.82	0	0.00	24.57	24.2	148,225	0.02%
2024/05/02	18	24.58	0	0.00	24.57	18	148,431	0.01%
2024/04/30	7.2	24.73	2	24.77	24.72	5.2	148,178	0.00%
2024/04/29	5	24.81	11	24.81	24.82	-6	148,015	0.00%
2024/04/26	11.2	24.48	0	0.00	24.45	11.2	147,977	0.01%
2024/04/25	5.8	24.31	0	0.00	24.28	5.8	148,035	0.00%
2024/04/24	13.2	24.33	150.1	24.46	24.46	-136.9	148,723	-0.09%	大賣/鉅額交易
2024/04/23	66.3	23.79	0	0.00	23.74	66.3	150,733	0.04%
2024/04/22	50.6	23.83	1	23.78	23.67	49.6	150,864	0.03%
2024/04/19	116.5	24.21	39.5	23.93	24.15	77	149,519	0.05%	大買/
2024/04/18	24.4	24.70	0	0.00	24.73	24.4	146,899	0.02%
2024/04/17	50.4	24.79	8	24.78	24.80	42.4	147,195	0.03%
2024/04/16	203.3	24.72	3	24.53	24.54	200.3	147,572	0.14%	大買/鉅額交易
2024/04/15	40.2	25.22	20	25.17	25.22	20.2	145,890	0.01%
2024/04/12	9.1	25.37	0	0.00	25.35	9.1	146,094	0.01%
2024/04/11	14.2	25.20	23	25.26	25.25	-8.8	146,613	-0.01%
2024/04/10	17.7	25.38	19	25.43	25.30	-1.3	146,768	0.00%
2024/04/09	15.3	25.18	12	25.16	25.20	3.3	147,826	0.00%
2024/04/08	31.5	25.09	0	25.14	25.17	31.5	148,419	0.02%
2024/04/03	54.7	25.11	9	25.14	25.19	45.7	148,023	0.03%
2024/04/02	4.5	25.18	15	25.19	25.21	-10.5	148,633	-0.01%
2024/04/01	175.2	25.11	24	25.10	25.04	151.2	148,680	0.10%	大買/鉅額交易
2024/03/29	80.7	25.22	8	25.17	25.26	72.7	147,719	0.05%
2024/03/28	31.3	25.49	6	25.65	25.32	25.3	146,767	0.02%
2024/03/27	33	25.17	44	25.19	25.51	-11	143,555	-0.01%
2024/03/26	87.2	24.96	143	24.96	24.99	-55.8	143,019	-0.04%	大賣/
2024/03/25	52.3	25.35	20.5	25.28	25.30	31.9	139,285	0.02%
2024/03/22	78.5	25.50	76	25.49	25.40	2.5	139,110	0.00%
2024/03/21	59.2	26.05	20	25.99	25.96	39.2	137,121	0.03%
2024/03/20	158.2	26.57	165	26.55	26.13	-6.8	137,282	0.00%	大買/大賣/
2024/03/19	116.2	25.94	50.4	26.13	26.16	65.8	132,690	0.05%	大買/
2024/03/18	206.9	25.22	107.3	25.41	25.46	99.6	131,688	0.08%	大買/大賣/
2024/03/15	273.2	25.90	16.1	25.88	25.83	257.1	130,327	0.20%	大買/鉅額交易
2024/03/14	197.8	26.34	281.5	26.41	26.09	-83.7	126,365	-0.07%	大買/大賣/
2024/03/13	127.9	26.84	109	26.85	26.92	18.9	119,471	0.02%	大買/大賣/
2024/03/12	103.8	26.07	25.2	26.30	26.38	78.6	116,236	0.07%	大買/
2024/03/11	135.8	25.89	79	25.94	25.81	56.8	114,510	0.05%	大買/
2024/03/08	309.2	26.16	520	25.98	25.95	-210.8	112,360	-0.19%	大買/大賣/鉅額交易
2024/03/07	108.4	25.69	31.1	25.57	25.86	77.3	107,090	0.07%	大買/
2024/03/06	196.3	25.15	247.2	25.05	25.22	-50.9	104,741	-0.05%	大買/大賣/
2024/03/05	143.4	24.73	29	24.78	24.85	114.4	101,789	0.11%	大買/鉅額交易
2024/03/04	60.2	24.56	5.6	24.53	24.61	54.6	99,727	0.05%
2024/03/01	77.4	24.33	7	24.35	24.25	70.4	97,326	0.07%
2024/02/29	28	24.07	4.5	24.06	24.03	23.5	93,328	0.03%
2024/02/27	63.7	24.02	25	23.97	23.90	38.7	92,043	0.04%
2024/02/26	90.3	23.78	13.1	23.70	23.83	77.1	90,559	0.09%
2024/02/23	38	23.77	52.3	23.76	23.63	-14.3	89,871	-0.02%
2024/02/22	37.1	23.43	15	23.43	23.62	22.1	88,255	0.03%
2024/02/21	48.5	23.06	42	23.01	23.06	6.5	87,138	0.01%
2024/02/20	143	23.00	46.5	22.94	22.97	96.5	86,225	0.11%	大買/
2024/02/19	78.1	22.58	2	22.57	22.61	76.1	84,801	0.09%
2024/02/16	3	22.49	8.5	22.53	22.54	-5.5	84,196	-0.01%
2024/02/15	93.3	22.38	65.1	22.36	22.41	28.2	83,605	0.03%
2024/02/05	32.1	22.16	1	22.19	22.21	31.1	82,658	0.04%
2024/02/02	20	22.25	0	0.00	22.23	20	82,111	0.02%
2024/02/01	10.3	22.25	0	0.00	22.23	10.3	81,671	0.01%
2024/01/31	8	22.21	0	0.00	22.22	8	81,612	0.01%
2024/01/30	1.1	22.26	2	22.24	22.25	-0.9	81,370	0.00%
2024/01/29	11.4	22.18	0	0.00	22.25	11.4	81,365	0.01%
2024/01/26	35.4	22.13	0	0.00	22.10	35.4	81,135	0.04%
2024/01/25	177.1	22.28	1	22.30	22.29	176.1	80,566	0.22%	大買/鉅額交易
2024/01/24	1	22.22	1	22.22	22.21	0	80,070	0.00%
2024/01/23	5	22.12	11	22.12	22.12	-6	80,086	-0.01%
2024/01/22	3.1	22.04	0	0.00	22.05	3.1	79,958	0.00%
2024/01/19	9	21.88	0	0.00	21.97	9	79,526	0.01%
2024/01/18	70.4	21.72	0	0.00	21.78	70.4	79,818	0.09%
2024/01/17	117.6	21.84	0	0.00	21.79	117.6	78,713	0.15%	大買/鉅額交易
2024/01/16	68.1	22.18	0	0.00	22.09	68.1	76,328	0.09%
2024/01/15	47.1	22.23	1	22.15	22.23	46.1	75,979	0.06%
2024/01/12	21.5	21.98	11	21.98	21.97	10.5	75,665	0.01%
2024/01/11	27.7	21.92	0	0.00	21.90	27.7	75,350	0.04%
2024/01/10	57.5	21.85	0	0.00	21.93	57.5	75,336	0.08%
2024/01/09	83.6	21.97	24	22.02	21.93	59.6	74,309	0.08%
2024/01/08	52.8	22.15	0	0.00	22.07	52.8	72,227	0.07%
2024/01/05	85.2	22.10	0	0.00	22.10	85.2	71,553	0.12%
2024/01/04	48.2	22.14	0	0.00	22.15	48.2	70,742	0.07%
2024/01/03	57.2	22.08	0	0.00	22.06	57.2	70,704	0.08%
2024/01/02	22.7	22.22	80	22.20	22.21	-57.3	69,098	-0.08%
2023/12/29	17.1	22.19	0	0.00	22.26	17.1	68,044	0.03%
2023/12/28	39.3	22.26	7	22.23	22.21	32.3	67,743	0.05%
2023/12/27	54.4	22.43	0	0.00	22.36	54.4	66,887	0.08%
2023/12/26	74.8	22.20	0	0.00	22.25	74.8	66,208	0.11%
2023/12/25	70.3	22.03	0	0.00	22.02	70.3	65,619	0.11%
2023/12/22	7.6	22.13	0	0.00	22.12	7.6	64,073	0.01%
2023/12/21	65.6	22.07	2	22.06	22.06	63.6	63,927	0.10%
2023/12/20	35.3	22.22	1	22.20	22.22	34.3	62,351	0.06%
2023/12/19	79.6	22.25	14	22.13	22.20	65.6	61,731	0.11%
2023/12/18	213.8	22.36	151	22.39	22.39	62.8	60,615	0.10%	大買/大賣/
2023/12/15	293.4	22.91	64.1	22.91	22.85	229.3	59,290	0.39%	大買/鉅額交易
2023/12/14	290.3	22.75	11.8	22.78	22.83	278.6	56,435	0.49%	大買/鉅額交易
2023/12/13	37.4	22.50	15	22.50	22.50	22.4	56,176	0.04%
2023/12/12	306.4	22.37	65.5	22.38	22.37	240.9	55,760	0.43%	大買/鉅額交易
2023/12/11	50.8	22.19	1	22.23	22.19	49.8	54,670	0.09%
2023/12/08	45.3	22.11	0	0.00	22.09	45.3	53,873	0.08%
2023/12/07	52.9	21.99	1	22.02	21.96	51.9	53,608	0.10%
2023/12/06	42.1	22.08	2	22.08	22.05	40.1	53,641	0.07%
2023/12/05	49.8	21.97	2.6	21.98	21.99	47.2	54,199	0.09%
2023/12/04	33	22.10	12	22.10	22.12	21	53,429	0.04%
2023/12/01	18	21.84	0	0.00	21.87	18	52,910	0.03%
2023/11/30	21.2	21.67	0	21.75	21.65	21.1	52,403	0.04%
2023/11/29	70.1	21.68	0.6	21.66	21.66	69.5	52,680	0.13%
2023/11/28	1	21.52	2	21.52	21.53	-1	53,252	0.00%
2023/11/27	12.4	21.48	5	21.47	21.42	7.4	53,163	0.01%
2023/11/24	27	21.47	0	0.00	21.46	27	52,590	0.05%
2023/11/22	18.6	21.51	0	0.00	21.52	18.6	52,048	0.04%
2023/11/21	1.2	21.63	1	21.62	21.62	0.2	52,152	0.00%
2023/11/20	23.3	21.48	1	21.48	21.50	22.3	52,334	0.04%
2023/11/17	10	21.44	0	0.00	21.44	10	51,968	0.02%
2023/11/16	0.4	21.31	2	21.27	21.31	-1.6	51,639	0.00%
2023/11/15	3.2	21.39	6	21.41	21.35	-2.8	51,360	-0.01%
2023/11/14	7.2	21.23	49	21.24	21.23	-41.8	51,038	-0.08%
2023/11/13	1	21.05	0	0.00	21.05	1	50,557	0.00%
2023/11/10	0	0.00	3	20.91	20.92	-3	50,298	-0.01%
2023/11/09	2	20.95	2	21.02	21.00	0	49,950	0.00%
2023/11/08	2.2	20.98	0	0.00	20.95	2.2	49,899	0.00%
2023/11/07	0	0.00	26	20.86	20.89	-26	49,571	-0.05%
2023/11/06	0	0.00	7	20.92	20.90	-7	49,728	-0.01%
2023/11/03	22	20.81	1	20.79	20.77	21	49,385	0.04%
2023/11/02	0	0.00	2	20.65	20.74	-2	49,195	0.00%
2023/11/01	100.1	20.33	0	0.00	20.42	100.1	48,805	0.21%
2023/10/31	10.1	20.26	5	20.26	20.19	5.1	48,644	0.01%
2023/10/30	1	20.40	8	20.31	20.42	-7	48,409	-0.01%
2023/10/27	6	20.24	0	0.00	20.18	6	48,219	0.01%
2023/10/26	38.8	20.15	0	0.00	20.15	38.8	48,320	0.08%
2023/10/25	2	20.45	1	20.43	20.44	1	47,606	0.00%
2023/10/24	3.1	20.17	0	0.00	20.32	3.1	47,541	0.01%
2023/10/23	16.2	20.30	0	0.00	20.27	16.2	47,166	0.03%
2023/10/20	3.1	20.40	1	20.35	20.48	2.1	46,626	0.00%
2023/10/19	11.9	20.46	0	0.00	20.50	11.9	46,306	0.03%
2023/10/18	22.7	20.43	0	0.00	20.41	22.7	46,100	0.05%
2023/10/17	26.2	20.65	0	0.00	20.57	26.2	45,144	0.06%
2023/10/16	19.5	20.56	2	20.57	20.57	17.5	45,083	0.04%
2023/10/13	4.3	20.67	1	20.68	20.68	3.3	44,770	0.01%
2023/10/11	8.6	20.77	1	20.70	20.68	7.6	44,511	0.02%
2023/10/06	1.3	20.87	0	0.00	20.81	1.3	44,150	0.00%
2023/10/05	2	20.89	1	20.89	20.87	1	43,930	0.00%
2023/10/04	2.3	20.62	16	20.68	20.72	-13.7	43,713	-0.03%
2023/10/03	11.4	20.94	0	0.00	20.83	11.4	43,243	0.03%
2023/10/02	12.1	20.93	6	20.90	20.96	6.1	42,748	0.01%
2023/09/28	19.4	20.68	0	0.00	20.69	19.4	42,509	0.05%
2023/09/27	4.6	20.53	0	0.00	20.58	4.6	42,328	0.01%
2023/09/26	4.7	20.65	0	0.00	20.58	4.7	42,264	0.01%
2023/09/25	11.1	20.78	10	20.79	20.81	1.1	41,772	0.00%
2023/09/22	3.5	20.49	1	20.46	20.65	2.5	41,237	0.01%
2023/09/21	12.2	20.57	0	0.00	20.57	12.2	40,614	0.03%
2023/09/20	42.5	20.94	10	21.00	20.82	32.5	39,486	0.08%
2023/09/19	19.5	21.10	0	0.00	21.04	19.5	37,991	0.05%
2023/09/18	20.2	21.26	13	21.34	21.15	7.2	36,854	0.02%
2023/09/15	79.1	21.83	14	21.88	21.89	65.1	34,135	0.19%
2023/09/14	257.1	21.54	6.5	21.55	21.56	250.6	31,651	0.79%	大買/鉅額交易
2023/09/13	54.1	21.19	1	21.18	21.20	53.1	30,298	0.18%
2023/09/12	11.4	21.02	0	0.00	21.08	11.4	29,877	0.04%
2023/09/11	135.5	20.99	1	21.18	20.93	134.5	30,115	0.45%	大買/鉅額交易
2023/09/08	64.3	21.17	0	0.00	21.12	64.3	28,735	0.22%
2023/09/07	24.5	21.27	300.5	21.36	21.20	-276	27,995	-0.99%	大賣/鉅額交易
2023/09/06	43	21.30	0	0.00	21.29	43	27,430	0.16%
2023/09/05	20	21.01	1	21.15	21.19	19	26,857	0.07%
2023/09/04	17	20.62	10	20.71	20.80	7	26,630	0.03%
2023/09/01	28.3	20.57	0	0.00	20.55	28.3	26,025	0.11%
2023/08/31	10	20.60	2.2	20.53	20.61	7.8	25,041	0.03%
2023/08/30	0	0.00	1	20.58	20.51	-1	25,181	0.00%
2023/08/25	4.6	20.31	2	20.33	20.25	2.6	24,934	0.01%
2023/08/24	1.2	20.63	0	0.00	20.53	1.2	24,157	0.00%
2023/08/23	0.1	20.23	0	0.00	20.29	0.1	23,463	0.00%
2023/08/22	0.1	20.18	0.2	20.18	20.13	-0.2	23,346	0.00%
2023/08/21	0.2	20.02	4.1	20.02	20.07	-4	23,292	-0.02%
2023/08/17	0.1	20.00	0	0.00	20.31	0.1	22,944	0.00%
2023/08/16	0.1	20.08	0.1	20.06	20.20	0	22,865	0.00%
2023/08/15	0	0.00	2	20.24	20.13	-2	22,786	-0.01%
2023/08/14	17.7	19.90	2	19.85	19.92	15.7	22,738	0.07%
2023/08/11	0.1	20.14	0	0.00	20.11	0.1	22,497	0.00%
2023/08/10	19.7	19.98	0	0.00	19.96	19.7	22,415	0.09%
2023/08/09	1.4	20.39	4	20.41	20.39	-2.6	21,998	-0.01%
2023/08/07	0.1	20.55	0	0.00	20.70	0.1	21,682	0.00%
2023/08/04	1.1	20.47	0	0.00	20.46	1.1	21,605	0.01%
2023/08/02	2.1	20.37	0	0.00	20.37	2.1	21,458	0.01%
2023/08/01	2.4	20.68	0	0.00	20.79	2.4	21,094	0.01%
2023/07/31	12	21.24	2	20.88	20.83	10	20,851	0.05%
2023/07/28	0	0.00	3	20.80	21.09	-3	20,397	-0.01%
2023/07/27	5	20.75	3	20.67	20.75	2	20,166	0.01%
2023/07/26	0	0.00	12.3	20.47	20.50	-12.3	19,957	-0.06%
2023/07/25	1	20.61	0	0.00	20.51	1	19,808	0.01%
2023/07/24	2	20.40	0	0.00	20.44	2	19,623	0.01%
2023/07/21	0.6	20.20	0	0.00	20.41	0.6	19,410	0.00%
2023/07/20	6	20.36	0	0.00	20.44	6	19,244	0.03%
2023/07/19	0.5	20.42	5	20.45	20.21	-4.5	19,106	-0.02%
2023/07/18	2	20.20	4	20.30	20.32	-2	18,919	-0.01%
2023/07/17	1.1	20.28	0.1	20.29	20.21	1	18,640	0.01%
2023/07/14	10	20.21	6	20.16	20.20	4	18,432	0.02%
2023/07/13	1	20.12	18.2	20.14	19.90	-17.2	18,015	-0.10%
2023/07/12	6	19.86	2	19.85	19.85	4	17,598	0.02%
2023/07/10	1.1	19.61	0	0.00	19.61	1.1	17,382	0.01%
2023/07/07	0.1	19.77	9	19.80	19.76	-8.9	17,188	-0.05%
2023/07/06	1	19.90	0	0.00	19.92	1	17,020	0.01%
2023/07/05	0	20.07	1	20.06	20.08	-1	16,733	-0.01%
2023/07/04	0	0.00	13	20.18	20.18	-13	16,524	-0.08%
2023/06/29	28.2	19.22	0	0.00	19.17	28.2	15,375	0.18%
2023/06/28	3	19.18	0	0.00	19.18	3	15,107	0.02%
2023/06/27	8	19.18	0	0.00	19.18	8	14,923	0.05%
2023/06/26	2	19.28	0	0.00	19.27	2	14,650	0.01%
2023/06/21	31.2	19.33	0	0.00	19.38	31.2	14,475	0.22%
2023/06/20	4.3	19.42	0	0.00	19.43	4.3	14,175	0.03%
2023/06/19	7	19.58	1	19.60	19.55	6	13,831	0.04%
2023/06/16	18	19.74	4	19.75	19.70	14	13,362	0.10%
2023/06/15	199.1	20.34	0	0.00	20.32	199.1	12,014	1.66%	大買/鉅額交易
2023/06/14	104.1	20.21	0	0.00	20.23	104.1	10,501	0.99%	大買/鉅額交易
2023/06/13	62.1	20.07	0	0.00	20.15	62.1	9,345	0.66%
2023/06/12	20.1	19.81	0	0.00	19.85	20.1	8,242	0.24%
2023/06/09	30.3	19.73	0	0.00	19.81	30.3	7,090	0.43%
2023/06/08	20.5	19.57	0	0.00	19.57	20.5	6,311	0.32%
2023/06/07	0.5	19.56	0	0.00	19.55	0.5	5,284	0.01%
2023/06/06	12	19.32	5	19.32	19.34	7	4,875	0.14%
2023/06/05	16.3	19.38	5	19.35	19.32	11.3	4,426	0.25%
2023/06/02	36.1	19.37	5	19.32	19.32	31.1	3,890	0.80%
2023/06/01	1.1	19.10	2	19.03	19.13	-0.9	3,175	-0.03%
2023/05/29	0	0.00	2	19.22	19.24	-2	2,793	-0.07%
2023/05/26	1	18.95	0.2	18.97	18.95	0.8	2,729	0.03%
2023/05/12	6	18.06	0	0.00	18.25	6	2,744	0.22%
2023/05/10	1	18.32	0	0.00	18.34	1	2,750	0.04%
2023/05/04	0.1	18.35	0	0.00	18.33	0.1	2,778	0.00%
2023/05/03	1.1	18.30	0	0.00	18.35	1.1	2,779	0.04%
2023/05/02	4.2	18.37	0	0.00	18.48	4.2	2,759	0.15%
2023/04/28	0.1	18.36	0	0.00	18.41	0.1	2,758	0.01%
2023/04/27	0.1	18.00	0	0.00	18.14	0.1	2,750	0.01%
2023/04/26	0.2	17.96	0	0.00	18.06	0.2	2,708	0.01%
2023/04/25	3.8	18.28	0	0.00	18.10	3.8	2,664	0.14%
2023/04/24	0.1	18.59	0	0.00	18.57	0.1	2,577	0.00%
2023/04/21	0.1	18.68	0	0.00	18.52	0.1	2,572	0.01%
2023/04/20	1.3	18.95	0	0.00	18.90	1.3	2,502	0.05%
2023/04/19	2.3	19.08	0	0.00	19.05	2.3	2,491	0.09%
2023/04/18	0.1	19.31	0	0.00	19.18	0.1	2,485	0.00%
2023/04/17	0.1	19.35	0	0.00	19.34	0.1	2,460	0.00%
2023/04/13	2.1	19.10	0	0.00	19.09	2.1	2,447	0.08%
2023/04/12	1	19.26	1	19.22	19.26	0	2,416	0.00%
2023/04/06	1	18.81	0	0.00	18.79	1	2,377	0.04%
2023/03/13	0.3	18.78	0	0.00	18.84	0.3	2,652	0.01%
2023/03/08	0.2	18.91	0	0.00	18.99	0.2	2,668	0.01%
2023/03/03	0	18.73	0	0.00	18.77	0	2,707	0.00%
2023/02/24	0.1	18.46	0	0.00	18.43	0.1	2,793	0.00%
2023/02/23	0	0.00	5.1	18.55	18.49	-5.1	2,816	-0.18%
2023/02/22	1	18.10	0.1	18.15	18.11	0.9	2,917	0.03%
2023/02/21	1	18.14	0	18.29	18.31	1	2,998	0.03%
2023/02/16	0	0.00	0.2	17.77	17.79	-0.2	3,184	-0.01%
2023/02/08	0	0.00	5	17.89	17.94	-5	3,858	-0.13%
2023/02/07	0	17.55	0	0.00	17.65	0	3,842	0.00%
2023/02/06	3	17.59	0	0.00	17.48	3	3,866	0.08%
2023/01/13	0.3	16.75	0	0.00	16.73	0.3	5,082	0.01%
2023/01/11	0	0.00	3	16.96	16.95	-3	5,985	-0.05%
2022/12/29	10	16.11	0	0.00	16.27	10	6,596	0.15%
2022/12/28	1	16.35	2	16.39	16.23	-1	6,681	-0.01%
2022/12/26	0	0.00	1	16.45	16.42	-1	6,838	-0.01%
2022/12/22	0	0.00	1	16.68	16.71	-1	7,029	-0.01%
2022/12/21	0	0.00	0.2	16.31	16.28	-0.2	7,111	0.00%
2022/12/20	1	16.19	0	0.00	16.11	1	7,222	0.01%
2022/12/16	1	16.38	0	0.00	16.51	1	7,388	0.01%
2022/12/07	1	16.60	0	0.00	16.51	1	8,376	0.01%
2022/12/06	1	16.73	0	0.00	16.67	1	8,519	0.01%
2022/12/02	0	0.00	0.1	16.97	16.98	-0.1	8,798	0.00%
2022/12/01	1	17.05	2	17.05	17.01	-1	8,991	-0.01%
2022/11/29	0	0.00	0.1	16.60	16.63	-0.1	9,340	0.00%
2022/11/28	1.1	16.50	0	0.00	16.48	1.1	9,589	0.01%
2022/11/21	0.3	16.52	0	0.00	16.45	0.3	10,719	0.00%
2022/11/16	0	0.00	10	16.49	16.55	-10	11,309	-0.09%
2022/11/15	0	0.00	17	16.36	16.46	-17	11,452	-0.15%
2022/11/14	0	0.00	2	16.30	16.33	-2	11,754	-0.02%
2022/10/28	1.2	14.83	0	0.00	14.75	1.2	19,626	0.01%
2022/10/27	2	15.00	0	0.00	14.99	2	22,018	0.01%
2022/10/25	0.2	14.82	0	0.00	14.78	0.2	30,245	0.00%
2022/10/24	0	0.00	2	15.07	14.95	-2	37,287	-0.01%
2022/10/21	1	14.99	29	15.03	14.92	-28	39,626	-0.07%
2022/10/20	0	0.00	54	14.93	15.01	-54	51,743	-0.10%