群益台灣精選高息 (00919)-第一金-忠孝券商分點個股進出

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
23.55
漲跌
▲0.12
漲幅
+0.51%
成交量
30,374張
產業
上市
490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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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	4.2	23.59	14	23.57	23.55	-9.8	69,750	-0.01%
2024/11/21	44.2	23.43	1.2	23.44	23.43	43	69,992	0.06%
2024/11/20	4.1	23.50	15	23.55	23.48	-10.9	69,929	-0.02%
2024/11/19	2	23.36	2	23.40	23.43	0	70,505	0.00%
2024/11/18	2.5	23.25	2	23.33	23.21	0.5	70,781	0.00%
2024/11/15	14.1	23.26	13	23.31	23.34	1.1	70,729	0.00%
2024/11/14	32.6	23.11	10	23.14	23.07	22.6	70,780	0.03%
2024/11/13	22.3	23.17	0	0.00	23.16	22.3	70,193	0.03%
2024/11/12	39.3	23.21	5	23.24	23.18	34.3	70,223	0.05%
2024/11/11	6.4	23.24	44.1	23.27	23.33	-37.7	69,882	-0.05%
2024/11/08	28.4	23.44	56	23.47	23.33	-27.6	69,731	-0.04%
2024/11/07	11.1	23.27	6.2	23.34	23.30	5	69,727	0.01%
2024/11/06	10.7	23.18	13.1	23.19	23.14	-2.4	69,937	0.00%
2024/11/05	64.6	23.07	6.1	23.08	23.07	58.5	70,371	0.08%
2024/11/04	45.8	23.16	20	23.15	23.13	25.8	71,807	0.04%
2024/11/01	56.4	22.94	6	23.25	23.22	50.4	75,105	0.07%
2024/10/30	56.2	23.28	0	0.00	23.26	56.2	76,298	0.07%
2024/10/29	110.6	23.36	61	23.39	23.31	49.6	76,082	0.07%	大買/
2024/10/28	45.3	23.73	8.2	23.74	23.70	37.1	74,618	0.05%
2024/10/25	18.5	23.74	0	0.00	23.74	18.5	75,263	0.02%
2024/10/24	17.2	23.72	64	23.75	23.70	-46.8	76,256	-0.06%
2024/10/23	49	23.84	3.1	23.91	23.82	45.9	77,687	0.06%
2024/10/22	17.2	23.82	4	23.84	23.84	13.2	78,578	0.02%
2024/10/21	2.1	23.82	23	23.84	23.83	-20.9	81,839	-0.03%
2024/10/18	23.1	23.80	7.2	23.86	23.73	15.9	83,980	0.02%
2024/10/17	25.4	23.74	2	23.78	23.74	23.4	85,886	0.03%
2024/10/16	33.4	23.56	4	23.63	23.59	29.4	86,979	0.03%
2024/10/15	19	23.63	10	23.68	23.60	9	87,447	0.01%
2024/10/14	8.3	23.41	35	23.42	23.46	-26.7	87,796	-0.03%
2024/10/11	51.5	23.38	10	23.42	23.36	41.5	89,705	0.05%
2024/10/09	28.5	23.28	1.1	23.32	23.25	27.4	90,014	0.03%
2024/10/08	63.8	23.21	0	0.00	23.23	63.8	89,928	0.07%
2024/10/07	85.9	23.35	126	23.36	23.35	-40.1	89,723	-0.04%	大賣/
2024/10/04	126.7	23.35	7.3	23.35	23.34	119.4	89,788	0.13%	大買/鉅額交易
2024/10/01	42.6	23.69	59	23.70	23.67	-16.4	87,828	-0.02%
2024/09/30	88.7	23.77	0	0.00	23.68	88.7	88,044	0.10%
2024/09/27	53.9	24.11	47	24.05	24.03	6.9	86,353	0.01%
2024/09/26	25.6	24.08	14	24.14	24.03	11.6	86,789	0.01%
2024/09/25	38.1	23.94	4	23.94	23.95	34.1	87,486	0.04%
2024/09/24	26.4	23.65	44	23.60	23.74	-17.6	87,696	-0.02%
2024/09/23	74.6	23.58	10	23.57	23.61	64.6	87,824	0.07%
2024/09/20	100.4	24.22	9.1	24.22	24.18	91.3	87,066	0.10%
2024/09/19	32.4	24.09	4	24.12	24.13	28.4	86,204	0.03%
2024/09/18	52.7	24.10	2.1	24.17	24.02	50.6	88,449	0.06%
2024/09/16	20.9	24.06	2	24.09	24.09	18.8	90,121	0.02%
2024/09/13	50.6	24.04	2	24.09	24.03	48.6	91,238	0.05%
2024/09/12	18.3	24.08	3	24.14	24.05	15.3	92,888	0.02%
2024/09/11	47	23.82	5	23.87	23.85	42	93,461	0.04%
2024/09/10	120.2	23.86	3.3	23.88	23.78	116.9	94,027	0.12%	大買/鉅額交易
2024/09/09	136.2	23.85	11	23.95	23.92	125.1	93,352	0.13%	大買/鉅額交易
2024/09/06	14.8	24.18	50	24.25	24.20	-35.3	92,285	-0.04%
2024/09/05	135.5	24.20	163	24.17	24.09	-27.5	92,425	-0.03%	大買/大賣/
2024/09/04	176.2	24.22	18	24.36	24.23	158.2	92,078	0.17%	大買/鉅額交易
2024/09/03	27.9	24.90	3	24.98	24.86	24.9	88,835	0.03%
2024/09/02	35.9	24.87	8	24.98	24.83	27.9	87,964	0.03%
2024/08/30	3.2	24.98	6	24.94	24.90	-2.8	87,960	0.00%
2024/08/29	17.3	24.61	4	24.69	24.80	13.3	89,206	0.01%
2024/08/28	51.2	24.62	1	24.63	24.65	50.2	90,454	0.06%
2024/08/27	26.2	24.57	8.1	24.58	24.58	18.1	91,708	0.02%
2024/08/26	39.2	24.83	4	24.80	24.73	35.2	92,033	0.04%
2024/08/23	25.5	24.54	0	0.00	24.70	25.5	92,529	0.03%
2024/08/22	20.5	24.75	0	0.00	24.72	20.5	92,687	0.02%
2024/08/21	53.1	24.78	0	0.00	24.72	53.1	93,547	0.06%
2024/08/20	31.7	25.08	15.6	25.13	24.98	16.1	93,182	0.02%
2024/08/19	21	24.92	5.1	24.86	24.94	15.9	93,535	0.02%
2024/08/16	11.1	24.75	12	24.73	24.70	-0.9	93,874	0.00%
2024/08/15	16.2	24.38	3	24.37	24.34	13.2	94,062	0.01%
2024/08/14	14.2	24.40	22	24.40	24.42	-7.8	94,850	-0.01%
2024/08/13	13.2	24.13	5	24.19	24.10	8.2	94,975	0.01%
2024/08/12	4.2	24.05	5.2	24.11	24.13	-1	95,772	0.00%
2024/08/09	47.6	23.75	8.1	23.78	23.67	39.5	96,392	0.04%
2024/08/08	43.7	23.37	0	0.00	23.27	43.7	96,921	0.05%
2024/08/07	39.9	23.42	2.5	23.54	23.57	37.4	97,015	0.04%
2024/08/06	201.7	22.85	247.6	22.83	22.83	-45.9	96,586	-0.05%	大買/大賣/
2024/08/05	308	22.52	127.2	22.44	22.26	180.8	94,749	0.19%	大買/大賣/鉅額交易
2024/08/02	144.1	24.13	5	24.21	24.05	139.1	90,781	0.15%	大買/鉅額交易
2024/08/01	27.6	24.68	7	24.70	24.64	20.6	88,620	0.02%
2024/07/31	44.5	24.23	7	24.25	24.36	37.5	88,498	0.04%
2024/07/30	70.8	24.12	73	24.30	24.37	-2.2	88,213	0.00%
2024/07/29	49.8	24.46	16.1	24.66	24.30	33.7	87,769	0.04%
2024/07/26	144.6	24.31	81.1	24.23	24.48	63.5	87,172	0.07%	大買/
2024/07/23	44.7	24.72	20	24.75	24.78	24.7	85,818	0.03%
2024/07/22	191.8	24.44	90	24.60	24.44	101.8	84,973	0.12%	大買/鉅額交易
2024/07/19	122.4	25.04	2	25.05	25.00	120.4	81,988	0.15%	大買/鉅額交易
2024/07/18	91.4	25.27	13	25.23	25.39	78.4	80,168	0.10%
2024/07/17	95.4	25.65	10	25.71	25.60	85.4	78,556	0.11%
2024/07/16	65.9	25.73	4	25.72	25.70	61.9	79,205	0.08%
2024/07/15	42.6	25.78	50.6	25.81	25.78	-7.9	81,197	-0.01%
2024/07/12	115.4	25.80	1	25.79	25.79	114.4	80,957	0.14%	大買/鉅額交易
2024/07/11	55.4	26.12	7	26.15	26.05	48.4	79,384	0.06%
2024/07/10	60.8	26.07	3	26.08	26.06	57.8	82,745	0.07%
2024/07/09	5.2	26.06	30	26.11	26.06	-24.8	83,135	-0.03%
2024/07/08	44.8	25.98	21	26.05	26.03	23.8	82,606	0.03%
2024/07/05	20.7	26.06	3.4	26.08	26.04	17.4	81,891	0.02%
2024/07/04	33.7	26.10	77	26.11	26.03	-43.4	82,107	-0.05%
2024/07/03	20	26.09	4	26.03	26.02	16	81,928	0.02%
2024/07/02	28.8	26.04	9	26.08	26.00	19.8	82,720	0.02%
2024/07/01	6.7	26.15	19.1	26.05	26.14	-12.4	82,476	-0.02%
2024/06/28	33.6	25.89	6	25.87	25.85	27.6	81,962	0.03%
2024/06/27	20.5	25.77	2	25.85	25.80	18.5	82,960	0.02%
2024/06/26	30.7	25.84	0	0.00	25.89	30.7	85,090	0.04%
2024/06/25	31.4	25.69	7	25.70	25.72	24.4	87,926	0.03%
2024/06/24	154.1	25.93	67	25.92	25.90	87.1	88,570	0.10%	大買/
2024/06/21	183.7	26.91	163	26.90	26.94	20.7	89,765	0.02%	大買/大賣/
2024/06/20	12.2	27.05	44	27.06	27.08	-31.8	88,580	-0.04%
2024/06/19	59.7	26.96	389.1	26.98	26.98	-329.5	91,335	-0.36%	大賣/鉅額交易
2024/06/18	61.3	26.64	9.1	26.60	26.70	52.2	92,654	0.06%
2024/06/17	40.2	26.38	22	26.32	26.40	18.2	99,058	0.02%
2024/06/14	67.6	26.22	7.2	26.22	26.27	60.4	101,893	0.06%
2024/06/13	60.7	26.26	120.6	26.27	26.23	-59.9	104,883	-0.06%	大賣/
2024/06/12	52.2	25.95	6	25.96	26.01	46.2	109,816	0.04%
2024/06/11	90.4	26.10	30.3	26.08	25.98	60.1	116,935	0.05%
2024/06/07	12.1	26.07	5.3	26.12	26.13	6.8	120,892	0.01%
2024/06/06	24.3	25.93	10.9	25.93	26.00	13.4	122,932	0.01%
2024/06/05	121.3	25.80	6	25.86	25.83	115.3	126,032	0.09%	大買/鉅額交易
2024/06/04	98.4	25.74	5	25.85	25.73	93.4	132,246	0.07%
2024/06/03	65.6	25.86	0	0.00	25.83	65.6	134,386	0.05%
2024/05/31	49.8	25.82	19	25.93	25.74	30.8	136,069	0.02%
2024/05/30	40.9	25.77	52	25.85	25.93	-11.1	137,202	-0.01%
2024/05/29	45.6	25.98	81.5	25.98	25.94	-36	138,939	-0.03%
2024/05/28	3.3	25.95	9.1	25.96	25.94	-5.8	142,653	0.00%
2024/05/27	31.1	25.91	63.7	25.96	25.90	-32.6	143,496	-0.02%
2024/05/24	39	25.55	13	25.56	25.54	26	144,631	0.02%
2024/05/23	14.4	25.52	6	25.58	25.49	8.4	145,232	0.01%
2024/05/22	6.2	25.41	27.9	25.46	25.47	-21.7	146,369	-0.01%
2024/05/21	7.8	25.29	11	25.30	25.25	-3.2	147,135	0.00%
2024/05/20	3.6	25.34	31.5	25.34	25.34	-27.9	147,725	-0.02%
2024/05/17	11.2	25.17	0	0.00	25.20	11.2	148,382	0.01%
2024/05/16	4.2	25.19	3	25.21	25.28	1.2	148,766	0.00%
2024/05/15	89	24.98	5	25.07	24.92	84	148,620	0.06%
2024/05/14	36	25.01	44.5	25.02	25.05	-8.5	148,661	-0.01%
2024/05/13	18.1	24.95	60	24.92	24.88	-41.9	148,384	-0.03%
2024/05/10	50.6	24.81	5	24.81	24.80	45.6	148,223	0.03%
2024/05/09	13.1	24.79	23	24.82	24.74	-9.9	148,003	-0.01%
2024/05/08	28.4	24.74	3	24.72	24.73	25.4	147,872	0.02%
2024/05/07	16.8	24.77	9	24.81	24.77	7.8	147,846	0.01%
2024/05/06	15.5	24.73	8	24.77	24.73	7.5	147,849	0.01%
2024/05/03	12.5	24.70	3.2	24.78	24.57	9.3	148,225	0.01%
2024/05/02	40.3	24.61	10	24.64	24.57	30.3	148,431	0.02%
2024/04/30	49.4	24.75	0	0.00	24.72	49.4	148,178	0.03%
2024/04/29	68	24.81	21	24.82	24.82	47	148,015	0.03%
2024/04/26	17.5	24.44	6.6	24.50	24.45	10.9	147,977	0.01%
2024/04/25	15.9	24.30	30.4	24.30	24.28	-14.5	148,035	-0.01%
2024/04/24	8.4	24.44	45.2	24.38	24.46	-36.7	148,723	-0.02%
2024/04/23	39.5	23.75	17	23.80	23.74	22.5	150,733	0.01%
2024/04/22	169.1	23.94	19	23.92	23.67	150.1	150,864	0.10%	大買/鉅額交易
2024/04/19	220.8	24.36	428	24.36	24.15	-207.2	149,519	-0.14%	大買/大賣/鉅額交易
2024/04/18	24.2	24.72	23.4	24.77	24.73	0.8	146,899	0.00%
2024/04/17	25.5	24.76	20	24.79	24.80	5.5	147,195	0.00%
2024/04/16	287.7	24.68	11	24.74	24.54	276.7	147,572	0.19%	大買/鉅額交易
2024/04/15	156.4	25.18	29	25.30	25.22	127.4	145,890	0.09%	大買/鉅額交易
2024/04/12	3	25.35	36	25.38	25.35	-33	146,094	-0.02%
2024/04/11	55.8	25.23	2	25.24	25.25	53.8	146,613	0.04%
2024/04/10	14.2	25.33	41	25.37	25.30	-26.8	146,768	-0.02%
2024/04/09	29.1	25.16	5.1	25.20	25.20	24	147,826	0.02%
2024/04/08	48.3	25.10	14	25.14	25.17	34.3	148,419	0.02%
2024/04/03	30.7	25.25	1	25.30	25.19	29.7	148,023	0.02%
2024/04/02	15	25.17	14	25.18	25.21	1	148,633	0.00%
2024/04/01	72.6	25.09	0	0.00	25.04	72.6	148,680	0.05%
2024/03/29	45.5	25.21	64	25.29	25.26	-18.5	147,719	-0.01%
2024/03/28	65.3	25.50	16	25.46	25.32	49.3	146,767	0.03%
2024/03/27	409.4	25.11	529	25.46	25.51	-119.6	143,555	-0.08%	大買/大賣/鉅額交易
2024/03/26	241.2	25.16	165.8	25.09	24.99	75.4	143,019	0.05%	大買/大賣/
2024/03/25	27.5	25.32	39	25.26	25.30	-11.5	139,285	-0.01%
2024/03/22	208.4	25.65	90.2	25.50	25.40	118.2	139,110	0.08%	大買/鉅額交易
2024/03/21	111	26.02	286	25.95	25.96	-175	137,121	-0.13%	大買/大賣/鉅額交易
2024/03/20	191	26.61	132.8	26.62	26.13	58.2	137,282	0.04%	大買/大賣/
2024/03/19	230.1	25.69	247.6	25.79	26.16	-17.5	132,690	-0.01%	大買/大賣/
2024/03/18	271.7	25.27	1.3	25.28	25.46	270.4	131,688	0.21%	大買/鉅額交易
2024/03/15	355.1	25.90	421.1	25.90	25.83	-66	130,327	-0.05%	大買/大賣/
2024/03/14	523.3	26.32	141.4	26.24	26.09	381.9	126,365	0.30%	大買/大賣/鉅額交易
2024/03/13	140.6	26.84	205.4	26.78	26.92	-64.8	119,471	-0.05%	大買/大賣/
2024/03/12	157.3	26.15	58	26.16	26.38	99.3	116,236	0.09%	大買/
2024/03/11	113.4	25.87	118.1	26.05	25.81	-4.7	114,510	0.00%	大買/大賣/
2024/03/08	239.1	26.15	92.1	25.92	25.95	147	112,360	0.13%	大買/鉅額交易
2024/03/07	234.2	25.62	33.4	25.59	25.86	200.8	107,090	0.19%	大買/鉅額交易
2024/03/06	320.7	25.12	26	25.29	25.22	294.7	104,741	0.28%	大買/鉅額交易
2024/03/05	140.2	24.71	5	24.69	24.85	135.2	101,789	0.13%	大買/鉅額交易
2024/03/04	57.6	24.45	23.8	24.48	24.61	33.8	99,727	0.03%
2024/03/01	237	24.29	24	24.29	24.25	213	97,326	0.22%	大買/鉅額交易
2024/02/29	12.7	24.04	15	24.04	24.03	-2.3	93,328	0.00%
2024/02/27	220.2	23.97	40	23.93	23.90	180.2	92,043	0.20%	大買/鉅額交易
2024/02/26	138.5	23.69	5	23.76	23.83	133.5	90,559	0.15%	大買/鉅額交易
2024/02/23	86.6	23.83	258.5	23.72	23.63	-171.9	89,871	-0.19%	大賣/鉅額交易
2024/02/22	48.1	23.57	24	23.51	23.62	24.1	88,255	0.03%
2024/02/21	35.2	23.08	100.2	23.01	23.06	-65	87,138	-0.07%
2024/02/20	32.5	22.98	6.9	22.97	22.97	25.6	86,225	0.03%
2024/02/19	29.1	22.55	1	22.60	22.61	28.1	84,801	0.03%
2024/02/16	55	22.55	6.5	22.56	22.54	48.5	84,196	0.06%
2024/02/15	88.7	22.39	15.5	22.40	22.41	73.1	83,605	0.09%
2024/02/05	16.5	22.17	1	22.16	22.21	15.5	82,658	0.02%
2024/02/02	5.5	22.24	31	22.30	22.23	-25.5	82,111	-0.03%
2024/02/01	35.3	22.24	8	22.25	22.23	27.3	81,671	0.03%
2024/01/31	23.7	22.18	3	22.18	22.22	20.7	81,612	0.03%
2024/01/30	7	22.25	11	22.27	22.25	-4.1	81,370	0.00%
2024/01/29	2.2	22.07	13	22.22	22.25	-10.8	81,365	-0.01%
2024/01/26	31.2	22.14	0	0.00	22.10	31.2	81,135	0.04%
2024/01/25	10.2	22.28	7	22.27	22.29	3.2	80,566	0.00%
2024/01/24	23.2	22.21	4	22.22	22.21	19.2	80,070	0.02%
2024/01/23	71.2	22.12	2	22.10	22.12	69.2	80,086	0.09%
2024/01/22	14.1	22.04	12	22.04	22.05	2.1	79,958	0.00%
2024/01/19	15.2	21.91	5	21.94	21.97	10.2	79,526	0.01%
2024/01/18	68.6	21.72	42	21.71	21.78	26.6	79,818	0.03%
2024/01/17	154.9	21.85	18	21.90	21.79	136.9	78,713	0.17%	大買/鉅額交易
2024/01/16	22.2	22.09	2	22.11	22.09	20.2	76,328	0.03%
2024/01/15	39.4	22.21	9	22.18	22.23	30.4	75,979	0.04%
2024/01/12	62.7	21.97	9	21.98	21.97	53.7	75,665	0.07%
2024/01/11	44.5	21.92	0	0.00	21.90	44.5	75,350	0.06%
2024/01/10	95.7	21.86	3	21.90	21.93	92.7	75,336	0.12%
2024/01/09	99.8	21.97	3	21.95	21.93	96.8	74,309	0.13%
2024/01/08	51.7	22.09	17	22.11	22.07	34.7	72,227	0.05%
2024/01/05	40.9	22.09	2	22.13	22.10	38.9	71,553	0.05%
2024/01/04	25.2	22.12	4	22.15	22.15	21.2	70,742	0.03%
2024/01/03	77.3	22.08	7	22.08	22.06	70.3	70,704	0.10%
2024/01/02	15.2	22.22	6	22.26	22.21	9.2	69,098	0.01%
2023/12/29	38.3	22.21	10	22.25	22.26	28.3	68,044	0.04%
2023/12/28	41.3	22.30	3.2	22.24	22.21	38.2	67,743	0.06%
2023/12/27	51.2	22.40	0	0.00	22.36	51.2	66,887	0.08%
2023/12/26	26.5	22.20	10	22.23	22.25	16.5	66,208	0.02%
2023/12/25	72.9	22.04	1	22.07	22.02	71.9	65,619	0.11%
2023/12/22	28.7	22.13	3.7	22.11	22.12	25	64,073	0.04%
2023/12/21	60	22.07	23.1	22.05	22.06	36.8	63,927	0.06%
2023/12/20	13.2	22.24	0	0.00	22.22	13.2	62,351	0.02%
2023/12/19	72.1	22.21	44	22.15	22.20	28.1	61,731	0.05%
2023/12/18	51.2	22.37	24	22.38	22.39	27.2	60,615	0.04%
2023/12/15	151.7	22.90	111	22.88	22.85	40.7	59,290	0.07%	大買/大賣/
2023/12/14	248.8	22.75	39.7	22.75	22.83	209	56,435	0.37%	大買/鉅額交易
2023/12/13	130.2	22.50	26.5	22.50	22.50	103.7	56,176	0.18%	大買/鉅額交易
2023/12/12	124.9	22.39	19	22.41	22.37	105.9	55,760	0.19%	大買/鉅額交易
2023/12/11	126.4	22.20	22.6	22.20	22.19	103.8	54,670	0.19%	大買/鉅額交易
2023/12/08	54.2	22.12	73	22.12	22.09	-18.8	53,873	-0.03%
2023/12/07	153.9	22.00	1	22.01	21.96	152.9	53,608	0.29%	大買/鉅額交易
2023/12/06	63.3	22.04	51	22.08	22.05	12.3	53,641	0.02%
2023/12/05	99	21.99	2	22.02	21.99	97	54,199	0.18%
2023/12/04	78.4	22.12	8	22.09	22.12	70.4	53,429	0.13%
2023/12/01	208.2	21.78	10	21.88	21.87	198.2	52,910	0.37%	大買/鉅額交易
2023/11/30	43.1	21.66	0	0.00	21.65	43.1	52,403	0.08%
2023/11/29	22	21.65	2	21.66	21.66	20	52,680	0.04%
2023/11/28	23.3	21.49	0	0.00	21.53	23.3	53,252	0.04%
2023/11/27	17.3	21.47	1	21.51	21.42	16.3	53,163	0.03%
2023/11/24	2	21.46	4	21.48	21.46	-2	52,590	0.00%
2023/11/22	7.4	21.54	0	0.00	21.52	7.4	52,048	0.01%
2023/11/21	6.1	21.62	2	21.63	21.62	4.1	52,152	0.01%
2023/11/20	3	21.49	19	21.51	21.50	-16	52,334	-0.03%
2023/11/17	1.2	21.40	2	21.41	21.44	-0.8	51,968	0.00%
2023/11/16	5.2	21.29	1	21.30	21.31	4.2	51,639	0.01%
2023/11/15	2.5	21.39	20	21.42	21.35	-17.5	51,360	-0.03%
2023/11/14	3.3	21.20	49.5	21.23	21.23	-46.2	51,038	-0.09%
2023/11/13	6	21.06	52	21.10	21.05	-46	50,557	-0.09%
2023/11/10	4.1	20.89	1	20.89	20.92	3.1	50,298	0.01%
2023/11/09	2	21.00	2.1	20.98	21.00	-0.1	49,950	0.00%
2023/11/08	0.1	21.02	2	20.96	20.95	-1.9	49,899	0.00%
2023/11/07	12.1	20.88	1	20.89	20.89	11.1	49,571	0.02%
2023/11/06	2.4	20.91	1	20.87	20.90	1.4	49,728	0.00%
2023/11/03	2.5	20.77	2	20.77	20.77	0.5	49,385	0.00%
2023/11/02	1	20.65	13	20.72	20.74	-12	49,195	-0.02%
2023/11/01	4	20.32	3	20.37	20.42	1	48,805	0.00%
2023/10/31	10.1	20.33	1	20.48	20.19	9.1	48,644	0.02%
2023/10/30	7	20.46	2	20.46	20.42	5	48,409	0.01%
2023/10/27	15	20.26	5	20.20	20.18	10	48,219	0.02%
2023/10/26	17.5	20.16	0	0.00	20.15	17.5	48,320	0.04%
2023/10/25	20	20.46	0	0.00	20.44	20	47,606	0.04%
2023/10/24	14	20.22	9	20.25	20.32	5	47,541	0.01%
2023/10/23	13.5	20.35	2	20.27	20.27	11.5	47,166	0.02%
2023/10/20	11.4	20.36	9	20.30	20.48	2.4	46,626	0.01%
2023/10/19	21	20.43	0	0.00	20.50	21	46,306	0.05%
2023/10/18	31.9	20.46	4.2	20.47	20.41	27.7	46,100	0.06%
2023/10/17	7.8	20.62	2	20.70	20.57	5.8	45,144	0.01%
2023/10/16	20.2	20.53	0	0.00	20.57	20.2	45,083	0.04%
2023/10/13	19	20.67	2	20.71	20.68	17	44,770	0.04%
2023/10/12	16.2	20.71	0	0.00	20.73	16.2	44,455	0.04%
2023/10/11	13.9	20.71	3	20.89	20.68	10.9	44,511	0.02%
2023/10/06	3.2	20.82	0	0.00	20.81	3.2	44,150	0.01%
2023/10/05	10.1	20.90	13.5	20.90	20.87	-3.4	43,930	-0.01%
2023/10/04	20.7	20.63	1	20.62	20.72	19.7	43,713	0.05%
2023/10/03	20.2	20.91	3	20.97	20.83	17.2	43,243	0.04%
2023/10/02	2.1	20.96	5	20.90	20.96	-3	42,748	-0.01%
2023/09/28	14	20.67	11	20.68	20.69	3	42,509	0.01%
2023/09/27	10.3	20.53	12	20.52	20.58	-1.7	42,328	0.00%
2023/09/26	25.2	20.68	0	0.00	20.58	25.2	42,264	0.06%
2023/09/25	3	20.82	5	20.80	20.81	-2	41,772	0.00%
2023/09/22	60.4	20.53	5	20.44	20.65	55.4	41,237	0.13%
2023/09/21	37.3	20.58	0	0.00	20.57	37.3	40,614	0.09%
2023/09/20	68.8	20.92	0.1	20.86	20.82	68.8	39,486	0.17%
2023/09/19	77.3	21.05	0	0.00	21.04	77.3	37,991	0.20%
2023/09/18	130.7	21.29	0	0.00	21.15	130.7	36,854	0.35%	大買/鉅額交易
2023/09/15	144.3	21.85	74	21.90	21.89	70.3	34,135	0.21%	大買/
2023/09/14	27.4	21.53	29.1	21.52	21.56	-1.7	31,651	-0.01%
2023/09/13	94.2	21.20	0	0.00	21.20	94.2	30,298	0.31%
2023/09/12	12	21.02	0	0.00	21.08	12	29,877	0.04%
2023/09/11	229.1	20.98	0	0.00	20.93	229.1	30,115	0.76%	大買/鉅額交易
2023/09/08	87.5	21.14	0	0.00	21.12	87.5	28,735	0.30%
2023/09/07	84.2	21.26	0	0.00	21.20	84.2	27,995	0.30%
2023/09/06	24.2	21.30	6	21.36	21.29	18.2	27,430	0.07%
2023/09/05	6	20.97	3	21.03	21.19	3	26,857	0.01%
2023/09/04	15	20.60	21	20.72	20.80	-6	26,630	-0.02%
2023/09/01	63.1	20.59	0	0.00	20.55	63.1	26,025	0.24%
2023/08/31	4.1	20.59	0	0.00	20.61	4.1	25,041	0.02%
2023/08/30	1.4	20.58	0	0.00	20.51	1.4	25,181	0.01%
2023/08/29	2.1	20.35	0	0.00	20.38	2.1	25,517	0.01%
2023/08/28	5	20.28	0	0.00	20.30	5	25,395	0.02%
2023/08/25	35.1	20.32	0	0.00	20.25	35.1	24,934	0.14%
2023/08/24	69	20.57	10	20.63	20.53	59	24,157	0.24%
2023/08/23	7	20.26	0	0.00	20.29	7	23,463	0.03%
2023/08/22	1.1	20.12	0	0.00	20.13	1.1	23,346	0.00%
2023/08/21	6	20.03	0.2	20.19	20.07	5.8	23,292	0.02%
2023/08/18	0	20.08	0	0.00	20.14	0	23,162	0.00%
2023/08/17	20.8	20.07	0	0.00	20.31	20.8	22,944	0.09%
2023/08/16	5.1	20.08	0	0.00	20.20	5.1	22,865	0.02%
2023/08/15	1	20.12	7	20.20	20.13	-6	22,786	-0.03%
2023/08/14	18	19.97	0	0.00	19.92	18	22,738	0.08%
2023/08/11	1	20.12	0	0.00	20.11	1	22,497	0.00%
2023/08/10	44.1	20.06	2	19.96	19.96	42.1	22,415	0.19%
2023/08/09	100.2	20.43	0	0.00	20.39	100.2	21,998	0.46%
2023/08/08	3	20.63	0	0.00	20.62	3	21,823	0.01%
2023/08/02	9	20.39	30	20.79	20.37	-21	21,458	-0.10%
2023/08/01	22	20.72	0	0.00	20.79	22	21,094	0.10%
2023/07/31	29.2	21.23	1	20.82	20.83	28.2	20,851	0.14%
2023/07/28	33	21.00	0	0.00	21.09	33	20,397	0.16%
2023/07/27	12	20.72	1.1	20.75	20.75	10.9	20,166	0.05%
2023/07/26	5.1	20.45	0	0.00	20.50	5.1	19,957	0.03%
2023/07/25	1.1	20.61	1	20.61	20.51	0.1	19,808	0.00%
2023/07/24	1	20.35	0	0.00	20.44	1	19,623	0.01%
2023/07/21	65.1	20.28	0	0.00	20.41	65.1	19,410	0.34%
2023/07/20	0	0.00	1	20.40	20.44	-1	19,244	-0.01%
2023/07/19	2	20.25	1.6	20.38	20.21	0.4	19,106	0.00%
2023/07/18	1	20.40	1	20.36	20.32	0	18,919	0.00%
2023/07/17	43	20.27	1	20.22	20.21	42	18,640	0.23%
2023/07/14	36	20.20	21	20.22	20.20	15	18,432	0.08%
2023/07/13	1	20.10	12.2	20.12	19.90	-11.2	18,015	-0.06%
2023/07/12	0	0.00	1	19.89	19.85	-1	17,598	-0.01%
2023/07/11	1	19.78	2	19.82	19.80	-1	17,454	-0.01%
2023/07/10	1	19.68	2	19.67	19.61	-1	17,382	-0.01%
2023/07/07	5.5	19.76	0	0.00	19.76	5.5	17,188	0.03%
2023/07/06	11.6	19.97	100	20.02	19.92	-88.4	17,020	-0.52%
2023/07/05	3	20.10	5	20.17	20.08	-2	16,733	-0.01%
2023/07/04	6.5	20.16	3	20.18	20.18	3.5	16,524	0.02%
2023/07/03	4	19.68	4	19.78	19.82	0	15,973	0.00%
2023/06/30	2	19.22	0	0.00	19.35	2	15,579	0.01%
2023/06/29	26.2	19.19	0	0.00	19.17	26.2	15,375	0.17%
2023/06/28	28.1	19.21	0	0.00	19.18	28.1	15,107	0.19%
2023/06/27	16	19.21	5	19.24	19.18	11	14,923	0.07%
2023/06/26	6	19.26	3	19.28	19.27	3	14,650	0.02%
2023/06/21	3.7	19.34	0	0.00	19.38	3.7	14,475	0.03%
2023/06/20	5	19.45	0	0.00	19.43	5	14,175	0.04%
2023/06/19	5	19.58	90	19.61	19.55	-85	13,831	-0.61%
2023/06/16	34.1	19.75	10	19.65	19.70	24.1	13,362	0.18%
2023/06/15	90.1	20.32	3	20.34	20.32	87.1	12,014	0.72%
2023/06/14	13.1	20.22	2	20.22	20.23	11.1	10,501	0.11%
2023/06/13	13	20.08	10	20.08	20.15	3	9,345	0.03%
2023/06/12	187.4	19.84	0	0.00	19.85	187.4	8,242	2.27%	大買/鉅額交易
2023/06/09	24	19.71	0	0.00	19.81	24	7,090	0.34%
2023/06/08	94	19.56	0	0.00	19.57	94	6,311	1.49%
2023/06/07	1	19.47	0	0.00	19.55	1	5,284	0.02%
2023/06/06	51	19.32	0	0.00	19.34	51	4,875	1.05%
2023/06/05	42	19.35	0	0.00	19.32	42	4,426	0.95%
2023/06/02	5	19.31	5	19.33	19.32	0	3,890	0.00%
2023/06/01	11	19.10	0	0.00	19.13	11	3,175	0.35%
2023/05/30	0	0.00	2	19.18	19.12	-2	2,839	-0.07%
2023/05/29	1	19.16	6	19.23	19.24	-5	2,793	-0.18%
2023/05/26	0	0.00	5	19.00	18.95	-5	2,729	-0.18%
2023/05/19	1	18.58	1	18.54	18.57	0	2,699	0.00%
2023/05/18	1	18.43	1	18.51	18.52	0	2,683	0.00%
2023/05/11	10	18.18	0	0.00	18.19	10	2,739	0.37%
2023/05/10	1	18.34	0	0.00	18.34	1	2,750	0.04%
2023/05/09	6	18.28	0	0.00	18.30	6	2,741	0.22%
2023/05/04	1	18.35	0	0.00	18.33	1	2,778	0.04%
2023/04/28	1	18.35	8	18.34	18.41	-7	2,758	-0.25%
2023/04/27	2	18.14	4	18.19	18.14	-2	2,750	-0.07%
2023/04/26	2	17.97	0	0.00	18.06	2	2,708	0.07%
2023/04/25	4	18.27	0	0.00	18.10	4	2,664	0.15%
2023/04/24	2	18.55	0	0.00	18.57	2	2,577	0.08%
2023/04/21	6	18.70	0	0.00	18.52	6	2,572	0.23%
2023/04/20	1	18.92	0	0.00	18.90	1	2,502	0.04%
2023/04/19	1	19.18	0	0.00	19.05	1	2,491	0.04%
2023/04/18	2	19.21	0	0.00	19.18	2	2,485	0.08%
2023/04/17	2	19.29	0	0.00	19.34	2	2,460	0.08%
2023/04/14	0	0.00	4	19.29	19.28	-4	2,444	-0.16%
2023/04/13	3.2	19.13	0	0.00	19.09	3.2	2,447	0.13%
2023/04/12	7	19.20	0	0.00	19.26	7	2,416	0.29%
2023/04/11	2	19.19	20	19.21	19.21	-18	2,421	-0.74%
2023/04/10	1	19.04	0	0.00	19.05	1	2,410	0.04%
2023/04/06	1	18.79	0	0.00	18.79	1	2,377	0.04%
2023/03/31	0	0.00	1	18.90	18.91	-1	2,378	-0.04%
2023/03/28	0	0.00	10	18.80	18.74	-10	2,490	-0.40%
2023/03/24	0	0.00	0.2	18.99	18.99	-0.2	2,534	-0.01%
2023/03/20	1	18.74	0	0.00	18.79	1	2,561	0.04%
2023/03/09	0	0.00	0.4	19.05	19.04	-0.4	2,639	-0.02%
2023/03/08	1	18.92	0	0.00	18.99	1	2,668	0.04%
2023/02/23	0	0.00	0.2	18.52	18.49	-0.2	2,816	-0.01%
2023/02/22	0.2	18.10	2	18.14	18.11	-1.8	2,917	-0.06%
2023/02/14	2	17.71	0	0.00	17.71	2	3,346	0.06%
2023/02/13	0	17.55	0	0.00	17.50	0	3,493	0.00%
2023/02/10	0	17.71	0	0.00	17.70	0	3,558	0.00%
2023/02/09	1	17.89	0	0.00	17.84	1	3,857	0.03%
2023/02/08	0	0.00	0.4	17.87	17.94	-0.4	3,858	-0.01%
2023/02/07	0.2	17.55	0	0.00	17.65	0.2	3,842	0.00%
2023/02/06	0.2	17.56	0	0.00	17.48	0.2	3,866	0.00%
2023/02/02	10	17.67	0	0.00	17.74	10	3,879	0.26%
2023/01/31	1	17.20	0	0.00	17.22	1	3,945	0.03%
2023/01/17	0	0.00	0.1	16.78	16.79	-0.1	4,131	0.00%
2023/01/11	0	16.92	0	0.00	16.95	0	5,985	0.00%
2023/01/10	0	0.00	0.7	16.97	16.91	-0.7	6,055	-0.01%
2022/12/21	1	16.24	0	0.00	16.28	1	7,111	0.01%
2022/12/20	1	16.25	0	0.00	16.11	1	7,222	0.01%
2022/12/15	2	16.60	0	0.00	16.60	2	7,475	0.03%
2022/12/13	0.1	16.49	0	0.00	16.44	0.1	7,765	0.00%
2022/12/12	0.2	16.41	0	0.00	16.51	0.2	7,910	0.00%
2022/12/09	0	0.00	1	16.58	16.59	-1	8,056	-0.01%
2022/12/08	1	16.49	0	0.00	16.46	1	8,237	0.01%
2022/12/07	0	0.00	2	16.62	16.51	-2	8,376	-0.02%
2022/12/06	0.1	16.80	0	0.00	16.67	0.1	8,519	0.00%
2022/12/01	0	0.00	11	16.99	17.01	-11	8,991	-0.12%
2022/11/29	1	16.46	0	0.00	16.63	1	9,340	0.01%
2022/11/25	0.2	16.80	0	0.00	16.66	0.2	9,757	0.00%
2022/11/24	0.6	16.79	10	16.71	16.79	-9.4	9,986	-0.09%
2022/11/21	1	16.52	0	0.00	16.45	1	10,719	0.01%
2022/11/18	0	0.00	0.2	16.71	16.59	-0.2	11,025	0.00%
2022/11/17	0.1	16.54	0	0.00	16.65	0.1	11,117	0.00%
2022/11/16	21.2	16.58	0	0.00	16.55	21.2	11,309	0.19%
2022/11/15	0	0.00	5	16.43	16.46	-5	11,452	-0.04%
2022/11/11	5	16.40	0	0.00	16.25	5	12,138	0.04%
2022/11/10	0	0.00	14	15.89	15.93	-14	12,338	-0.11%
2022/11/09	0	0.00	1	15.93	15.93	-1	12,738	-0.01%
2022/11/03	1	14.99	0	0.00	14.99	1	13,612	0.01%
2022/11/01	5	14.90	0	0.00	14.90	5	16,023	0.03%
2022/10/31	1	14.91	0	0.00	14.88	1	17,668	0.01%
2022/10/25	1	14.90	0	0.00	14.78	1	30,245	0.00%
2022/10/24	0	0.00	14	15.13	14.95	-14	37,287	-0.04%
2022/10/21	0.1	14.97	14	15.02	14.92	-13.9	39,626	-0.04%
2022/10/20	1	14.92	88	14.98	15.01	-87	51,743	-0.17%