群益台灣精選高息 (00919)-第一金-新竹券商分點個股進出

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
25.74
漲跌
▼0.19
漲幅
-0.73%
成交量
110,483張
產業
上市
410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-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹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
2024/05/31	129.3	25.94	84	25.85	25.74	45.3	136,069	0.03%	大買/
2024/05/30	38.9	25.87	135.2	25.75	25.93	-96.3	137,202	-0.07%	大賣/
2024/05/29	90.1	26.02	65.1	26.01	25.94	25	138,939	0.02%
2024/05/28	114	25.95	92	25.95	25.94	22	142,653	0.02%	大買/
2024/05/27	270	25.94	117.3	25.93	25.90	152.7	143,496	0.11%	大買/大賣/鉅額交易
2024/05/24	37	25.55	49	25.44	25.54	-12	144,631	-0.01%
2024/05/23	64	25.47	53	25.49	25.49	11	145,232	0.01%
2024/05/22	36.1	25.41	56.1	25.41	25.47	-20	146,369	-0.01%
2024/05/21	19.5	25.28	43	25.29	25.25	-23.5	147,135	-0.02%
2024/05/20	49.3	25.36	29	25.35	25.34	20.3	147,725	0.01%
2024/05/17	42	25.20	125.1	25.23	25.20	-83	148,382	-0.06%	大賣/
2024/05/16	70.3	25.18	52	25.17	25.28	18.3	148,766	0.01%
2024/05/15	37.2	25.00	13.2	25.06	24.92	24	148,620	0.02%
2024/05/14	55	24.94	48.2	25.02	25.05	6.8	148,661	0.00%
2024/05/13	66	24.94	10	24.91	24.88	56	148,384	0.04%
2024/05/10	55	24.83	3.3	24.83	24.80	51.7	148,223	0.03%
2024/05/09	25.9	24.81	19	24.78	24.74	6.9	148,003	0.00%
2024/05/08	44.1	24.70	10	24.71	24.73	34.1	147,872	0.02%
2024/05/07	43	24.77	29	24.76	24.77	14	147,846	0.01%
2024/05/06	29.1	24.77	14	24.78	24.73	15.1	147,849	0.01%
2024/05/03	76.2	24.62	17	24.72	24.57	59.1	148,225	0.04%
2024/05/02	53.2	24.59	10	24.62	24.57	43.2	148,431	0.03%
2024/04/30	57.7	24.76	9	24.75	24.72	48.7	148,178	0.03%
2024/04/29	12.2	24.80	19.8	24.82	24.82	-7.6	148,015	-0.01%
2024/04/26	40.5	24.48	3.1	24.45	24.45	37.4	147,977	0.03%
2024/04/25	29.5	24.30	9.7	24.29	24.28	19.8	148,035	0.01%
2024/04/24	15.1	24.22	6	24.18	24.46	9.1	148,723	0.01%
2024/04/23	37.6	23.80	115	23.72	23.74	-77.5	150,733	-0.05%	大賣/
2024/04/22	106.2	23.86	76	24.08	23.67	30.2	150,864	0.02%	大買/
2024/04/19	237.8	24.21	50	24.29	24.15	187.8	149,519	0.13%	大買/鉅額交易
2024/04/18	31.4	24.72	11	24.70	24.73	20.4	146,899	0.01%
2024/04/17	107.6	24.76	10	24.80	24.80	97.6	147,195	0.07%	大買/
2024/04/16	369.1	24.72	96.1	24.76	24.54	273	147,572	0.18%	大買/鉅額交易
2024/04/15	90.3	25.21	26	25.20	25.22	64.3	145,890	0.04%
2024/04/12	32	25.35	11	25.39	25.35	21	146,094	0.01%
2024/04/11	70.4	25.23	35	25.19	25.25	35.4	146,613	0.02%
2024/04/10	97.3	25.31	97.1	25.37	25.30	0.2	146,768	0.00%
2024/04/09	59.1	25.17	4.3	25.20	25.20	54.8	147,826	0.04%
2024/04/08	229.5	25.11	16	25.13	25.17	213.5	148,419	0.14%	大買/鉅額交易
2024/04/03	52.3	25.19	23	25.18	25.19	29.3	148,023	0.02%
2024/04/02	54.1	25.16	8.4	25.20	25.21	45.7	148,633	0.03%
2024/04/01	124.5	25.09	25	25.09	25.04	99.5	148,680	0.07%	大買/
2024/03/29	70.8	25.24	16.1	25.30	25.26	54.8	147,719	0.04%
2024/03/28	103.1	25.46	197.7	25.57	25.32	-94.6	146,767	-0.06%	大買/大賣/
2024/03/27	54	25.25	35.7	25.33	25.51	18.3	143,555	0.01%
2024/03/26	227.9	24.91	103	25.01	24.99	124.9	143,019	0.09%	大買/大賣/鉅額交易
2024/03/25	169.6	25.36	59	25.28	25.30	110.6	139,285	0.08%	大買/鉅額交易
2024/03/22	310.9	25.45	83	25.54	25.40	227.9	139,110	0.16%	大買/鉅額交易
2024/03/21	228.7	26.01	164.3	25.98	25.96	64.4	137,121	0.05%	大買/大賣/
2024/03/20	268.2	26.58	164	26.46	26.13	104.2	137,282	0.08%	大買/大賣/鉅額交易
2024/03/19	123.4	26.04	74	26.04	26.16	49.4	132,690	0.04%	大買/
2024/03/18	212.9	25.25	146	25.21	25.46	66.9	131,688	0.05%	大買/大賣/
2024/03/15	433	25.91	101	25.91	25.83	332	130,327	0.25%	大買/大賣/鉅額交易
2024/03/14	443.3	26.33	126	26.28	26.09	317.3	126,365	0.25%	大買/大賣/鉅額交易
2024/03/13	391.9	26.85	309	26.89	26.92	82.9	119,471	0.07%	大買/大賣/
2024/03/12	358.2	26.15	175.5	25.89	26.38	182.7	116,236	0.16%	大買/大賣/鉅額交易
2024/03/11	367.3	25.77	202.8	25.87	25.81	164.5	114,510	0.14%	大買/大賣/鉅額交易
2024/03/08	297.7	26.19	236.1	26.14	25.95	61.6	112,360	0.05%	大買/大賣/
2024/03/07	268.3	25.62	61.4	25.66	25.86	206.9	107,090	0.19%	大買/鉅額交易
2024/03/06	548.2	25.22	51	25.08	25.22	497.2	104,741	0.47%	大買/鉅額交易
2024/03/05	194.5	24.72	82.1	24.81	24.85	112.4	101,789	0.11%	大買/鉅額交易
2024/03/04	168.5	24.45	96.2	24.47	24.61	72.3	99,727	0.07%	大買/
2024/03/01	372	24.33	20	24.28	24.25	352	97,326	0.36%	大買/鉅額交易
2024/02/29	134.1	24.00	71	24.02	24.03	63.1	93,328	0.07%	大買/
2024/02/27	124.1	23.95	35	23.99	23.90	89.1	92,043	0.10%	大買/
2024/02/26	39.4	23.79	32	23.77	23.83	7.4	90,559	0.01%
2024/02/23	170.4	23.78	98.2	23.81	23.63	72.2	89,871	0.08%	大買/
2024/02/22	58.1	23.44	207.8	23.44	23.62	-149.6	88,255	-0.17%	大賣/鉅額交易
2024/02/21	151.4	23.08	60	23.09	23.06	91.4	87,138	0.10%	大買/
2024/02/20	38.3	22.95	90	23.00	22.97	-51.6	86,225	-0.06%
2024/02/19	80.6	22.56	37.6	22.60	22.61	43	84,801	0.05%
2024/02/16	22.5	22.55	17	22.54	22.54	5.5	84,196	0.01%
2024/02/15	244.5	22.38	18	22.34	22.41	226.5	83,605	0.27%	大買/鉅額交易
2024/02/05	32.8	22.18	14	22.21	22.21	18.8	82,658	0.02%
2024/02/02	6.3	22.22	4	22.24	22.23	2.3	82,111	0.00%
2024/02/01	10.3	22.26	79.3	22.25	22.23	-69	81,671	-0.08%
2024/01/31	11.3	22.21	32	22.23	22.22	-20.7	81,612	-0.03%
2024/01/30	26.2	22.25	10.6	22.25	22.25	15.6	81,370	0.02%
2024/01/29	36.8	22.20	18.4	22.18	22.25	18.4	81,365	0.02%
2024/01/26	34.2	22.12	10	22.15	22.10	24.2	81,135	0.03%
2024/01/25	5	22.28	26	22.27	22.29	-21	80,566	-0.03%
2024/01/24	22.7	22.19	21	22.24	22.21	1.7	80,070	0.00%
2024/01/23	36	22.09	39	22.12	22.12	-3	80,086	0.00%
2024/01/22	67.2	22.07	14	22.03	22.05	53.2	79,958	0.07%
2024/01/19	42.1	21.90	1	21.89	21.97	41.1	79,526	0.05%
2024/01/18	108.1	21.74	18	21.72	21.78	90.1	79,818	0.11%	大買/
2024/01/17	217.1	21.88	47.1	21.85	21.79	170	78,713	0.22%	大買/鉅額交易
2024/01/16	42	22.10	10	22.10	22.09	32	76,328	0.04%
2024/01/15	33.4	22.19	9	22.24	22.23	24.4	75,979	0.03%
2024/01/12	52.2	21.96	5	21.99	21.97	47.2	75,665	0.06%
2024/01/11	53.9	21.91	1	21.90	21.90	52.9	75,350	0.07%
2024/01/10	101.9	21.83	55	21.81	21.93	46.9	75,336	0.06%	大買/
2024/01/09	141.9	21.98	100	22.01	21.93	41.9	74,309	0.06%	大買/
2024/01/08	149.6	22.16	21	22.11	22.07	128.6	72,227	0.18%	大買/鉅額交易
2024/01/05	45.3	22.14	25	22.15	22.10	20.3	71,553	0.03%
2024/01/04	60.3	22.12	26	22.18	22.15	34.3	70,742	0.05%
2024/01/03	143	22.08	6	22.08	22.06	137	70,704	0.19%	大買/鉅額交易
2024/01/02	108	22.26	2	22.17	22.21	106	69,098	0.15%	大買/鉅額交易
2023/12/29	48.8	22.18	1.4	22.21	22.26	47.5	68,044	0.07%
2023/12/28	163.8	22.28	0	0.00	22.21	163.8	67,743	0.24%	大買/鉅額交易
2023/12/27	118.1	22.38	45.8	22.38	22.36	72.3	66,887	0.11%	大買/
2023/12/26	74.2	22.16	0.4	22.20	22.25	73.8	66,208	0.11%
2023/12/25	118.7	22.05	0	0.00	22.02	118.7	65,619	0.18%	大買/鉅額交易
2023/12/22	64.3	22.11	50	22.12	22.12	14.3	64,073	0.02%
2023/12/21	147.9	22.07	43.2	22.07	22.06	104.7	63,927	0.16%	大買/鉅額交易
2023/12/20	33.4	22.22	11	22.20	22.22	22.4	62,351	0.04%
2023/12/19	124.2	22.23	20	22.19	22.20	104.2	61,731	0.17%	大買/鉅額交易
2023/12/18	210.6	22.36	21	22.37	22.39	189.6	60,615	0.31%	大買/鉅額交易
2023/12/15	305.1	22.89	173	22.90	22.85	132.1	59,290	0.22%	大買/大賣/鉅額交易
2023/12/14	242.6	22.77	176	22.75	22.83	66.6	56,435	0.12%	大買/大賣/
2023/12/13	162.7	22.50	7.5	22.52	22.50	155.1	56,176	0.28%	大買/鉅額交易
2023/12/12	149.1	22.38	206	22.36	22.37	-56.9	55,760	-0.10%	大買/大賣/
2023/12/11	194.1	22.20	13	22.23	22.19	181.1	54,670	0.33%	大買/鉅額交易
2023/12/08	61.7	22.12	160	22.10	22.09	-98.3	53,873	-0.18%	大賣/
2023/12/07	235.1	22.00	1	22.03	21.96	234.1	53,608	0.44%	大買/鉅額交易
2023/12/06	121	22.05	41	22.07	22.05	80	53,641	0.15%	大買/
2023/12/05	107.5	21.99	2.4	21.99	21.99	105.1	54,199	0.19%	大買/鉅額交易
2023/12/04	50.1	22.08	19.2	22.15	22.12	30.9	53,429	0.06%
2023/12/01	156.6	21.84	65	21.83	21.87	91.6	52,910	0.17%	大買/
2023/11/30	32.1	21.69	5	21.68	21.65	27.1	52,403	0.05%
2023/11/29	31.1	21.66	40.1	21.64	21.66	-9	52,680	-0.02%
2023/11/28	26	21.46	20	21.52	21.53	6	53,252	0.01%
2023/11/27	60.2	21.52	21	21.56	21.42	39.2	53,163	0.07%
2023/11/24	18	21.45	6	21.47	21.46	12	52,590	0.02%
2023/11/22	56.2	21.55	27	21.51	21.52	29.2	52,048	0.06%
2023/11/21	11.1	21.63	2	21.64	21.62	9.1	52,152	0.02%
2023/11/20	91	21.43	1	21.53	21.50	90	52,334	0.17%
2023/11/17	49	21.43	32	21.42	21.44	17	51,968	0.03%
2023/11/16	22.6	21.31	2	21.24	21.31	20.6	51,639	0.04%
2023/11/15	10.1	21.40	52	21.39	21.35	-41.9	51,360	-0.08%
2023/11/14	34	21.23	32	21.23	21.23	2	51,038	0.00%
2023/11/13	12	21.11	24	21.09	21.05	-12	50,557	-0.02%
2023/11/10	3.2	20.87	3	20.87	20.92	0.2	50,298	0.00%
2023/11/09	18	20.98	16	21.01	21.00	2	49,950	0.00%
2023/11/08	11.1	21.00	19.5	20.96	20.95	-8.3	49,899	-0.02%
2023/11/07	33.1	20.90	135.1	20.89	20.89	-102	49,571	-0.21%	大賣/鉅額交易
2023/11/06	36	20.92	21.1	20.89	20.90	14.9	49,728	0.03%
2023/11/03	17	20.76	1	20.80	20.77	16	49,385	0.03%
2023/11/02	75	20.73	79.4	20.65	20.74	-4.4	49,195	-0.01%
2023/11/01	161	20.38	2	20.39	20.42	159	48,805	0.33%	大買/鉅額交易
2023/10/31	121.2	20.39	0	0.00	20.19	121.2	48,644	0.25%	大買/鉅額交易
2023/10/30	9	20.41	10.1	20.44	20.42	-1.1	48,409	0.00%
2023/10/27	16.1	20.20	0	0.00	20.18	16.1	48,219	0.03%
2023/10/26	118.2	20.19	0	0.00	20.15	118.2	48,320	0.24%	大買/鉅額交易
2023/10/25	3.1	20.43	65	20.47	20.44	-61.9	47,606	-0.13%
2023/10/24	86.1	20.24	1	20.26	20.32	85.1	47,541	0.18%
2023/10/23	48.4	20.35	10	20.37	20.27	38.4	47,166	0.08%
2023/10/20	58.9	20.34	7	20.30	20.48	51.9	46,626	0.11%
2023/10/19	52.7	20.46	0	0.00	20.50	52.7	46,306	0.11%
2023/10/18	77.8	20.45	0	0.00	20.41	77.8	46,100	0.17%
2023/10/17	27.2	20.64	0	0.00	20.57	27.2	45,144	0.06%
2023/10/16	36.2	20.52	7	20.49	20.57	29.2	45,083	0.06%
2023/10/13	41.7	20.67	5	20.68	20.68	36.7	44,770	0.08%
2023/10/12	5.1	20.71	2	20.68	20.73	3.1	44,455	0.01%
2023/10/11	39.5	20.77	55.2	20.92	20.68	-15.7	44,511	-0.04%
2023/10/06	40	20.93	7	20.89	20.81	33	44,150	0.07%
2023/10/05	37	20.89	10	20.87	20.87	27	43,930	0.06%
2023/10/04	44.3	20.58	7	20.60	20.72	37.3	43,713	0.09%
2023/10/03	8	20.87	20	20.96	20.83	-12	43,243	-0.03%
2023/10/02	72.1	20.95	1	20.96	20.96	71.1	42,748	0.17%
2023/09/28	6.2	20.68	67	20.73	20.69	-60.8	42,509	-0.14%
2023/09/27	92.3	20.55	20	20.57	20.58	72.3	42,328	0.17%
2023/09/26	58.5	20.68	50.2	20.72	20.58	8.3	42,264	0.02%
2023/09/25	49	20.80	13	20.77	20.81	36	41,772	0.09%
2023/09/22	109.3	20.61	0	0.00	20.65	109.3	41,237	0.27%	大買/鉅額交易
2023/09/21	72.4	20.57	0	0.00	20.57	72.4	40,614	0.18%
2023/09/20	165.2	20.89	14	20.89	20.82	151.2	39,486	0.38%	大買/鉅額交易
2023/09/19	126.3	21.05	22	21.03	21.04	104.3	37,991	0.27%	大買/鉅額交易
2023/09/18	233.1	21.30	0	0.00	21.15	233.1	36,854	0.63%	大買/鉅額交易
2023/09/15	84	21.84	37	21.84	21.89	47	34,135	0.14%
2023/09/14	215	21.44	63	21.55	21.56	152	31,651	0.48%	大買/鉅額交易
2023/09/13	64.2	21.16	10	21.20	21.20	54.2	30,298	0.18%
2023/09/12	40.1	20.95	7	21.06	21.08	33.1	29,877	0.11%
2023/09/11	206	21.02	13	20.97	20.93	193	30,115	0.64%	大買/鉅額交易
2023/09/08	221.5	21.15	62	21.12	21.12	159.5	28,735	0.56%	大買/鉅額交易
2023/09/07	189.3	21.23	35	21.32	21.20	154.3	27,995	0.55%	大買/鉅額交易
2023/09/06	116	21.31	57	21.29	21.29	59	27,430	0.22%	大買/
2023/09/05	215	21.02	23	20.97	21.19	192	26,857	0.71%	大買/鉅額交易
2023/09/04	144.1	20.61	40	20.76	20.80	104.1	26,630	0.39%	大買/鉅額交易
2023/09/01	202.3	20.63	0	0.00	20.55	202.3	26,025	0.78%	大買/鉅額交易
2023/08/31	36	20.55	1	20.62	20.61	35	25,041	0.14%
2023/08/30	5	20.56	11	20.55	20.51	-6	25,181	-0.02%
2023/08/29	27	20.33	10	20.40	20.38	17	25,517	0.07%
2023/08/28	15.1	20.32	1.1	20.40	20.30	14	25,395	0.05%
2023/08/25	36.2	20.33	20	20.35	20.25	16.2	24,934	0.07%
2023/08/24	100.5	20.61	13	20.62	20.53	87.5	24,157	0.36%
2023/08/23	18	20.25	0	0.00	20.29	18	23,463	0.08%
2023/08/21	15	20.04	0	0.00	20.07	15	23,292	0.06%
2023/08/18	49.2	20.12	0	0.00	20.14	49.2	23,162	0.21%
2023/08/17	2	19.97	54	20.25	20.31	-52	22,944	-0.23%
2023/08/16	3.1	19.99	1	20.04	20.20	2.1	22,865	0.01%
2023/08/15	1	20.12	0	0.00	20.13	1	22,786	0.00%
2023/08/14	64.2	19.94	0	0.00	19.92	64.2	22,738	0.28%
2023/08/10	40.2	20.06	0	0.00	19.96	40.2	22,415	0.18%
2023/08/09	8.2	20.41	0	0.00	20.39	8.2	21,998	0.04%
2023/08/08	8	20.67	0	0.00	20.62	8	21,823	0.04%
2023/08/07	0	0.00	2	20.67	20.70	-2	21,682	-0.01%
2023/08/04	4	20.29	4	20.45	20.46	0	21,605	0.00%
2023/08/02	9.2	20.51	36	20.47	20.37	-26.8	21,458	-0.12%
2023/08/01	2.2	20.64	4	20.61	20.79	-1.8	21,094	-0.01%
2023/07/31	4	21.15	2	20.80	20.83	2	20,851	0.01%
2023/07/28	12	20.80	0	0.00	21.09	12	20,397	0.06%
2023/07/27	0	0.00	1	20.80	20.75	-1	20,166	0.00%
2023/07/26	1.6	20.52	6	20.53	20.50	-4.4	19,957	-0.02%
2023/07/25	1	20.59	0	0.00	20.51	1	19,808	0.01%
2023/07/24	3	20.31	1	20.42	20.44	2	19,623	0.01%
2023/07/21	3	20.29	2	20.33	20.41	1	19,410	0.01%
2023/07/20	0	0.00	5	20.39	20.44	-5	19,244	-0.03%
2023/07/19	16	20.46	6	20.41	20.21	10	19,106	0.05%
2023/07/18	5	20.30	5.2	20.35	20.32	-0.2	18,919	0.00%
2023/07/17	2	20.28	1	20.25	20.21	1	18,640	0.01%
2023/07/14	5	20.19	10	20.19	20.20	-5	18,432	-0.03%
2023/07/13	10	20.03	10	20.08	19.90	0	18,015	0.00%
2023/07/12	0.1	19.84	17	19.86	19.85	-17	17,598	-0.10%
2023/07/11	10	19.79	2	19.81	19.80	8	17,454	0.05%
2023/07/10	4	19.68	0	0.00	19.61	4	17,382	0.02%
2023/07/07	2	19.83	0	0.00	19.76	2	17,188	0.01%
2023/07/06	15.1	19.92	0	0.00	19.92	15.1	17,020	0.09%
2023/07/05	6	20.07	1	20.05	20.08	5	16,733	0.03%
2023/07/04	41.1	20.18	15	20.07	20.18	26.1	16,524	0.16%
2023/07/03	12	19.73	21	19.76	19.82	-9	15,973	-0.06%
2023/06/30	4.1	19.28	28	19.26	19.35	-23.9	15,579	-0.15%
2023/06/29	9.2	19.12	0	0.00	19.17	9.2	15,375	0.06%
2023/06/28	14	19.21	1	19.18	19.18	13	15,107	0.09%
2023/06/27	5.3	19.20	0	0.00	19.18	5.3	14,923	0.04%
2023/06/26	16.1	19.29	14	19.29	19.27	2.1	14,650	0.01%
2023/06/21	11.3	19.35	15	19.43	19.38	-3.7	14,475	-0.03%
2023/06/20	15.7	19.43	20	19.45	19.43	-4.3	14,175	-0.03%
2023/06/19	22.1	19.59	5	19.60	19.55	17.1	13,831	0.12%
2023/06/16	62.2	19.78	34	19.73	19.70	28.2	13,362	0.21%
2023/06/15	143	20.32	69	20.35	20.32	74	12,014	0.62%	大買/
2023/06/14	70.2	20.22	4.1	20.25	20.23	66.1	10,501	0.63%
2023/06/13	32	20.09	0	0.00	20.15	32	9,345	0.34%
2023/06/12	34.6	19.84	0	0.00	19.85	34.6	8,242	0.42%
2023/06/09	35	19.71	5	19.71	19.81	30	7,090	0.42%
2023/06/08	105	19.60	0	0.00	19.57	105	6,311	1.66%	大買/鉅額交易
2023/06/07	9.1	19.54	10	19.48	19.55	-0.9	5,284	-0.02%
2023/06/06	13	19.32	12	19.36	19.34	1	4,875	0.02%
2023/06/05	8	19.35	0.1	19.35	19.32	7.9	4,426	0.18%
2023/06/02	100.1	19.37	4	19.35	19.32	96.1	3,890	2.47%
2023/06/01	10	19.10	0	0.00	19.13	10	3,175	0.32%
2023/05/31	10	19.18	0	0.00	19.11	10	2,868	0.35%
2023/05/30	12.1	19.23	0	0.00	19.12	12.1	2,839	0.42%
2023/05/29	0	0.00	18	19.24	19.24	-18	2,793	-0.64%
2023/05/26	0	0.00	10	18.99	18.95	-10	2,729	-0.37%
2023/05/24	0.1	18.67	0	0.00	18.73	0.1	2,726	0.00%
2023/05/23	2	18.69	2	18.69	18.70	0	2,736	0.00%
2023/05/19	1	18.55	0	0.00	18.57	1	2,699	0.04%
2023/05/18	2	18.44	0	0.00	18.52	2	2,683	0.07%
2023/05/17	2.1	18.35	0	0.00	18.36	2.1	2,696	0.08%
2023/05/16	5.1	18.31	0	0.00	18.28	5.1	2,682	0.19%
2023/05/15	0.2	18.12	0	0.00	18.16	0.2	2,720	0.01%
2023/05/12	0.1	18.13	0	0.00	18.25	0.1	2,744	0.00%
2023/05/11	0.1	18.22	0	0.00	18.19	0.1	2,739	0.00%
2023/05/10	0.1	18.34	4.4	18.29	18.34	-4.3	2,750	-0.16%
2023/05/09	0.1	18.26	0	0.00	18.30	0.1	2,741	0.00%
2023/05/08	0.1	18.39	0	0.00	18.36	0.1	2,767	0.00%
2023/05/05	0.1	18.30	0	0.00	18.30	0.1	2,771	0.00%
2023/05/04	0.1	18.35	1	18.27	18.33	-0.9	2,778	-0.03%
2023/05/03	3.1	18.34	0	0.00	18.35	3.1	2,779	0.11%
2023/04/28	0	0.00	6	18.34	18.41	-6	2,758	-0.22%
2023/04/26	3.1	17.99	0	0.00	18.06	3.1	2,708	0.11%
2023/04/25	2.1	18.23	0	0.00	18.10	2.1	2,664	0.08%
2023/04/21	1.3	18.53	6	18.86	18.52	-4.7	2,572	-0.18%
2023/04/20	0.1	18.97	0	0.00	18.90	0.1	2,502	0.00%
2023/04/19	0.1	19.13	0	0.00	19.05	0.1	2,491	0.00%
2023/04/18	1.2	19.29	0	0.00	19.18	1.2	2,485	0.05%
2023/04/17	10	19.32	38	19.32	19.34	-28	2,460	-1.14%
2023/04/13	0.1	19.13	10	19.12	19.09	-9.9	2,447	-0.41%
2023/04/11	2	19.15	0	0.00	19.21	2	2,421	0.08%
2023/04/07	10	18.96	0	0.00	18.98	10	2,392	0.42%
2023/03/29	1.1	18.62	0	0.00	18.68	1.1	2,439	0.04%
2023/03/28	0.2	18.81	0	0.00	18.74	0.2	2,490	0.01%
2023/03/27	0.2	18.94	0	0.00	18.97	0.2	2,511	0.01%
2023/03/23	0.1	18.94	0	19.04	19.00	0.1	2,539	0.00%
2023/03/16	3.1	18.42	60	18.36	18.42	-56.9	2,586	-2.20%
2023/03/15	3	18.76	0	0.00	18.60	3	2,597	0.12%
2023/03/14	1.1	18.68	0	0.00	18.63	1.1	2,646	0.04%
2023/03/13	2.3	18.69	2	18.57	18.84	0.3	2,652	0.01%
2023/03/10	1.5	18.90	0	0.00	18.83	1.5	2,641	0.06%
2023/03/09	0	19.05	0	0.00	19.04	0	2,639	0.00%
2023/03/08	5	18.92	0	0.00	18.99	5	2,668	0.19%
2023/03/07	0.1	18.99	0	0.00	19.05	0.1	2,657	0.00%
2023/03/06	22.1	19.03	0	0.00	19.02	22.1	2,698	0.82%
2023/03/01	20.1	18.37	29	18.43	18.48	-8.9	2,779	-0.32%
2023/02/24	7.1	18.52	1	18.68	18.43	6.1	2,793	0.22%
2023/02/23	20	18.50	0	0.00	18.49	20	2,816	0.71%
2023/02/17	1.1	17.72	0	0.00	17.76	1.1	3,134	0.04%
2023/02/16	0.1	17.70	0	0.00	17.79	0.1	3,184	0.00%
2023/02/15	3	17.61	0	0.00	17.59	3	3,305	0.09%
2023/02/13	2	17.49	0	0.00	17.50	2	3,493	0.06%
2023/02/08	0.1	17.98	0	0.00	17.94	0.1	3,858	0.00%
2023/02/07	6	17.57	0	0.00	17.65	6	3,842	0.16%
2023/02/06	1	17.50	0	0.00	17.48	1	3,866	0.03%
2023/02/03	0	0.00	2	17.80	17.76	-2	3,858	-0.05%
2023/02/02	0	0.00	3	17.74	17.74	-3	3,879	-0.08%
2023/02/01	2	17.40	0	0.00	17.44	2	3,928	0.05%
2023/01/30	2	17.09	11	17.05	17.10	-9	4,040	-0.22%
2023/01/16	5	16.69	0	0.00	16.70	5	4,649	0.11%
2023/01/13	0	0.00	0.1	16.73	16.73	-0.1	5,082	0.00%
2023/01/11	3	16.96	0	0.00	16.95	3	5,985	0.05%
2023/01/10	0	0.00	9	16.86	16.91	-9	6,055	-0.15%
2023/01/06	0	0.00	1	16.72	16.72	-1	6,192	-0.02%
2023/01/03	1	16.34	0	0.00	16.53	1	6,423	0.02%
2022/12/30	1	16.42	0	0.00	16.37	1	6,505	0.02%
2022/12/29	0.1	16.11	0	0.00	16.27	0.1	6,596	0.00%
2022/12/22	5	16.58	0	0.00	16.71	5	7,029	0.07%
2022/12/16	2	16.49	0	0.00	16.51	2	7,388	0.03%
2022/12/14	10	16.58	0	0.00	16.60	10	7,608	0.13%
2022/12/09	12	16.59	0	0.00	16.59	12	8,056	0.15%
2022/12/06	11	16.80	0	0.00	16.67	11	8,519	0.13%
2022/12/05	6	16.98	0	0.00	16.98	6	8,619	0.07%
2022/12/01	7	17.03	0	0.00	17.01	7	8,991	0.08%
2022/11/29	2	16.46	0	0.00	16.63	2	9,340	0.02%
2022/11/28	5	16.50	0	0.00	16.48	5	9,589	0.05%
2022/11/25	2	16.70	0	0.00	16.66	2	9,757	0.02%
2022/11/24	1	16.67	0	0.00	16.79	1	9,986	0.01%
2022/11/23	8	16.56	0	0.00	16.53	8	10,092	0.08%
2022/11/22	2	16.40	0	0.00	16.44	2	10,395	0.02%
2022/11/18	2	16.66	0	0.00	16.59	2	11,025	0.02%
2022/11/16	1	16.56	0	0.00	16.55	1	11,309	0.01%
2022/11/14	1	16.30	1	16.31	16.33	0	11,754	0.00%
2022/11/11	2	16.25	0	0.00	16.25	2	12,138	0.02%
2022/11/09	0.1	15.92	0	0.00	15.93	0.1	12,738	0.00%
2022/11/08	2	15.71	12	15.60	15.59	-10	12,898	-0.08%
2022/11/07	0	0.00	3	15.33	15.44	-3	13,311	-0.02%
2022/11/04	2	15.00	0	0.00	15.01	2	12,621	0.02%
2022/11/03	2	14.95	0	0.00	14.99	2	13,612	0.01%
2022/11/02	21	15.02	0	0.00	15.02	21	14,761	0.14%
2022/11/01	1	14.87	0	0.00	14.90	1	16,023	0.01%
2022/10/24	0	0.00	18	15.12	14.95	-18	37,287	-0.05%
2022/10/21	0	0.00	29	15.02	14.92	-29	39,626	-0.07%
2022/10/20	15	14.97	117	14.91	15.01	-102	51,743	-0.20%	大賣/鉅額交易