群益台灣精選高息 (00919)-國泰-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
25.34
漲跌
▲0.14
漲幅
+0.56%
成交量
73,947張
產業
上市
403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－國泰-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

國泰-忠孝券商分點個股進出
國泰-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
2024/05/20	80.2	25.28	210.2	25.25	25.34	-130	147,725	-0.09%	大賣/鉅額交易
2024/05/17	77.1	25.23	31.6	25.21	25.20	45.5	148,382	0.03%
2024/05/16	27.7	25.21	389.8	25.19	25.28	-362.2	148,766	-0.24%	大賣/鉅額交易
2024/05/15	140.1	24.98	69.4	25.01	24.92	70.6	148,620	0.05%	大買/
2024/05/14	108.5	25.02	187.9	25.02	25.05	-79.4	148,661	-0.05%	大買/大賣/
2024/05/13	52.2	24.94	37.3	24.93	24.88	14.9	148,384	0.01%
2024/05/10	37.3	24.84	47.9	24.83	24.80	-10.6	148,223	-0.01%
2024/05/09	41.5	24.76	51	24.80	24.74	-9.5	148,003	-0.01%
2024/05/08	73.9	24.72	4	24.77	24.73	69.9	147,872	0.05%
2024/05/07	36.7	24.76	33.4	24.80	24.77	3.3	147,846	0.00%
2024/05/06	80.6	24.75	53.7	24.73	24.73	26.9	147,849	0.02%
2024/05/03	78.5	24.63	70.2	24.79	24.57	8.3	148,225	0.01%
2024/05/02	130.8	24.62	5.3	24.61	24.57	125.5	148,431	0.08%	大買/鉅額交易
2024/04/30	66.6	24.75	1.1	24.70	24.72	65.5	148,178	0.04%
2024/04/29	26.7	24.81	67.2	24.83	24.82	-40.5	148,015	-0.03%
2024/04/26	19.2	24.43	122	24.49	24.45	-102.9	147,977	-0.07%	大賣/鉅額交易
2024/04/25	85.5	24.33	45.1	24.39	24.28	40.4	148,035	0.03%
2024/04/24	34.1	24.28	60.8	24.23	24.46	-26.6	148,723	-0.02%
2024/04/23	212.4	23.77	64.8	23.76	23.74	147.5	150,733	0.10%	大買/鉅額交易
2024/04/22	524.3	23.81	159.4	23.94	23.67	364.9	150,864	0.24%	大買/大賣/鉅額交易
2024/04/19	521.4	24.24	164.6	24.32	24.15	356.8	149,519	0.24%	大買/大賣/鉅額交易
2024/04/18	111.7	24.69	26.2	24.70	24.73	85.4	146,899	0.06%	大買/
2024/04/17	133.6	24.75	93.8	24.78	24.80	39.9	147,195	0.03%	大買/
2024/04/16	849.8	24.66	309.8	24.61	24.54	539.9	147,572	0.37%	大買/大賣/鉅額交易
2024/04/15	85	25.20	50.5	25.18	25.22	34.5	145,890	0.02%
2024/04/12	38.2	25.36	24.8	25.36	25.35	13.4	146,094	0.01%
2024/04/11	43.2	25.23	106.1	25.26	25.25	-62.9	146,613	-0.04%	大賣/
2024/04/10	90.7	25.36	107.7	25.34	25.30	-16.9	146,768	-0.01%	大賣/
2024/04/09	86.2	25.16	74.8	25.18	25.20	11.5	147,826	0.01%
2024/04/08	232.9	25.08	33.3	25.12	25.17	199.6	148,419	0.13%	大買/鉅額交易
2024/04/03	64.9	25.19	25.2	25.23	25.19	39.7	148,023	0.03%
2024/04/02	27.8	25.16	477.4	25.19	25.21	-449.6	148,633	-0.30%	大賣/鉅額交易
2024/04/01	312.2	25.09	121.9	25.15	25.04	190.3	148,680	0.13%	大買/大賣/鉅額交易
2024/03/29	197.6	25.22	236.6	25.26	25.26	-38.9	147,719	-0.03%	大買/大賣/
2024/03/28	459	25.44	399	25.62	25.32	59.9	146,767	0.04%	大買/大賣/
2024/03/27	188	25.23	283.3	25.33	25.51	-95.3	143,555	-0.07%	大買/大賣/
2024/03/26	1,025.5	24.99	224.3	24.99	24.99	801.2	143,019	0.56%	大買/大賣/鉅額交易
2024/03/25	559.1	25.36	211.2	25.38	25.30	347.9	139,285	0.25%	大買/大賣/鉅額交易
2024/03/22	1,175.8	25.56	268.8	25.50	25.40	907	139,110	0.65%	大買/大賣/鉅額交易
2024/03/21	680	26.03	338.6	26.09	25.96	341.4	137,121	0.25%	大買/大賣/鉅額交易
2024/03/20	2,999.6	26.69	396.2	26.72	26.13	2,603.5	137,282	1.90%	大買/大賣/鉅額交易
2024/03/19	271.5	25.97	424.4	26.02	26.16	-152.8	132,690	-0.12%	大買/大賣/鉅額交易
2024/03/18	950.4	25.22	178.2	25.24	25.46	772.2	131,688	0.59%	大買/大賣/鉅額交易
2024/03/15	1,314.3	25.90	246.1	25.95	25.83	1,068.1	130,327	0.82%	大買/大賣/鉅額交易
2024/03/14	1,698.5	26.42	757.9	26.37	26.09	940.6	126,365	0.74%	大買/大賣/鉅額交易
2024/03/13	796.5	26.83	205.9	26.88	26.92	590.6	119,471	0.49%	大買/大賣/鉅額交易
2024/03/12	489.9	26.19	378.7	26.13	26.38	111.2	116,236	0.10%	大買/大賣/鉅額交易
2024/03/11	649.3	25.88	216.3	25.93	25.81	433	114,510	0.38%	大買/大賣/鉅額交易
2024/03/08	1,037.6	26.25	424	26.02	25.95	613.6	112,360	0.55%	大買/大賣/鉅額交易
2024/03/07	500.2	25.65	373.2	25.67	25.86	127	107,090	0.12%	大買/大賣/鉅額交易
2024/03/06	406.2	25.10	128.6	25.15	25.22	277.6	104,741	0.27%	大買/大賣/鉅額交易
2024/03/05	424.6	24.73	214.1	24.74	24.85	210.5	101,789	0.21%	大買/大賣/鉅額交易
2024/03/04	432.8	24.43	772.2	24.51	24.61	-339.4	99,727	-0.34%	大買/大賣/鉅額交易
2024/03/01	770.2	24.32	43.6	24.32	24.25	726.6	97,326	0.75%	大買/鉅額交易
2024/02/29	141.7	24.01	46.7	24.05	24.03	95.1	93,328	0.10%	大買/
2024/02/27	544.6	23.94	386.4	23.95	23.90	158.2	92,043	0.17%	大買/大賣/鉅額交易
2024/02/26	309.2	23.74	50.8	23.79	23.83	258.4	90,559	0.29%	大買/鉅額交易
2024/02/23	396	23.84	295.4	23.86	23.63	100.6	89,871	0.11%	大買/大賣/
2024/02/22	47.8	23.41	256.7	23.54	23.62	-208.9	88,255	-0.24%	大賣/鉅額交易
2024/02/21	105.6	23.06	201.9	23.08	23.06	-96.3	87,138	-0.11%	大買/大賣/
2024/02/20	136	22.92	258.5	22.97	22.97	-122.5	86,225	-0.14%	大買/大賣/鉅額交易
2024/02/19	91.9	22.58	99.3	22.58	22.61	-7.4	84,801	-0.01%
2024/02/16	573.3	22.54	414.3	22.55	22.54	159	84,196	0.19%	大買/大賣/鉅額交易
2024/02/15	45.5	22.35	25.8	22.38	22.41	19.7	83,605	0.02%
2024/02/05	102	22.16	24.9	22.18	22.21	77.1	82,658	0.09%	大買/
2024/02/02	238.2	22.25	1	22.22	22.23	237.2	82,111	0.29%	大買/鉅額交易
2024/02/01	46.9	22.25	6	22.22	22.23	40.9	81,671	0.05%
2024/01/31	45.5	22.18	35.1	22.23	22.22	10.4	81,612	0.01%
2024/01/30	29.3	22.25	19.4	22.26	22.25	9.9	81,370	0.01%
2024/01/29	32.7	22.15	43.5	22.21	22.25	-10.8	81,365	-0.01%
2024/01/26	108.7	22.13	70	22.17	22.10	38.7	81,135	0.05%	大買/
2024/01/25	62.8	22.28	159.8	22.29	22.29	-97	80,566	-0.12%	大賣/
2024/01/24	123.2	22.22	28.6	22.22	22.21	94.6	80,070	0.12%	大買/
2024/01/23	52.3	22.12	101	22.09	22.12	-48.7	80,086	-0.06%	大賣/
2024/01/22	182.7	22.05	323.2	22.06	22.05	-140.4	79,958	-0.18%	大買/大賣/鉅額交易
2024/01/19	118.9	21.89	209	21.92	21.97	-90.2	79,526	-0.11%	大買/大賣/
2024/01/18	127.1	21.74	28	21.66	21.78	99.1	79,818	0.12%	大買/
2024/01/17	622.5	21.86	34.8	21.86	21.79	587.7	78,713	0.75%	大買/鉅額交易
2024/01/16	200.2	22.10	14.3	22.18	22.09	185.8	76,328	0.24%	大買/鉅額交易
2024/01/15	296.7	22.19	309.1	22.20	22.23	-12.4	75,979	-0.02%	大買/大賣/
2024/01/12	70.1	21.94	10.1	21.98	21.97	60.1	75,665	0.08%
2024/01/11	115.4	21.92	24.5	21.92	21.90	90.9	75,350	0.12%	大買/
2024/01/10	153.4	21.84	27.7	21.82	21.93	125.7	75,336	0.17%	大買/鉅額交易
2024/01/09	516.9	21.98	103.6	22.00	21.93	413.4	74,309	0.56%	大買/大賣/鉅額交易
2024/01/08	436.8	22.12	18.2	22.17	22.07	418.6	72,227	0.58%	大買/鉅額交易
2024/01/05	133.2	22.13	463.5	22.19	22.10	-330.3	71,553	-0.46%	大買/大賣/鉅額交易
2024/01/04	51	22.12	9	22.15	22.15	42	70,742	0.06%
2024/01/03	619.6	22.08	55.1	22.09	22.06	564.4	70,704	0.80%	大買/鉅額交易
2024/01/02	95.9	22.24	375.5	22.23	22.21	-279.6	69,098	-0.40%	大賣/鉅額交易
2023/12/29	73.8	22.19	59.2	22.27	22.26	14.6	68,044	0.02%
2023/12/28	171.1	22.28	22.6	22.36	22.21	148.5	67,743	0.22%	大買/鉅額交易
2023/12/27	75.7	22.39	17.3	22.38	22.36	58.4	66,887	0.09%
2023/12/26	86.2	22.14	314.6	22.17	22.25	-228.4	66,208	-0.35%	大賣/鉅額交易
2023/12/25	263.4	22.05	213	22.04	22.02	50.4	65,619	0.08%	大買/大賣/
2023/12/22	312.2	22.13	7.1	22.12	22.12	305.1	64,073	0.48%	大買/鉅額交易
2023/12/21	312.3	22.07	66	22.08	22.06	246.3	63,927	0.39%	大買/鉅額交易
2023/12/20	188.2	22.22	56	22.22	22.22	132.2	62,351	0.21%	大買/鉅額交易
2023/12/19	475.1	22.21	41	22.23	22.20	434.1	61,731	0.70%	大買/鉅額交易
2023/12/18	373.4	22.37	54	22.35	22.39	319.4	60,615	0.53%	大買/鉅額交易
2023/12/15	562.2	22.91	387.3	22.90	22.85	174.9	59,290	0.29%	大買/大賣/鉅額交易
2023/12/14	496.6	22.76	366.6	22.75	22.83	130	56,435	0.23%	大買/大賣/鉅額交易
2023/12/13	468	22.49	8.3	22.50	22.50	459.7	56,176	0.82%	大買/鉅額交易
2023/12/12	658.1	22.38	36.2	22.36	22.37	621.9	55,760	1.12%	大買/鉅額交易
2023/12/11	305.3	22.19	25.5	22.18	22.19	279.8	54,670	0.51%	大買/鉅額交易
2023/12/08	248.9	22.10	144.2	22.14	22.09	104.7	53,873	0.19%	大買/大賣/鉅額交易
2023/12/07	247.5	22.00	7.9	22.03	21.96	239.6	53,608	0.45%	大買/鉅額交易
2023/12/06	111.3	22.03	34.9	22.02	22.05	76.3	53,641	0.14%	大買/
2023/12/05	311.7	22.00	244.2	22.03	21.99	67.5	54,199	0.12%	大買/大賣/
2023/12/04	206	22.08	111.8	22.10	22.12	94.2	53,429	0.18%	大買/大賣/
2023/12/01	182	21.78	96.2	21.82	21.87	85.9	52,910	0.16%	大買/
2023/11/30	143.1	21.69	113.7	21.73	21.65	29.5	52,403	0.06%	大買/大賣/
2023/11/29	110.8	21.66	129.4	21.67	21.66	-18.6	52,680	-0.04%	大買/大賣/
2023/11/28	54.4	21.45	102.1	21.52	21.53	-47.7	53,252	-0.09%	大賣/
2023/11/27	115.5	21.47	49	21.56	21.42	66.5	53,163	0.13%	大買/
2023/11/24	171.2	21.47	74.5	21.45	21.46	96.7	52,590	0.18%	大買/
2023/11/22	97.5	21.55	10.3	21.54	21.52	87.3	52,048	0.17%
2023/11/21	151.7	21.64	26.4	21.63	21.62	125.3	52,152	0.24%	大買/鉅額交易
2023/11/20	20.4	21.45	28.4	21.48	21.50	-8	52,334	-0.02%
2023/11/17	5	21.35	31	21.41	21.44	-26	51,968	-0.05%
2023/11/16	32.4	21.30	28.2	21.32	21.31	4.2	51,639	0.01%
2023/11/15	34	21.35	61.5	21.40	21.35	-27.4	51,360	-0.05%
2023/11/14	20.6	21.23	44.1	21.23	21.23	-23.5	51,038	-0.05%
2023/11/13	26.3	21.07	105.2	21.08	21.05	-78.8	50,557	-0.16%	大賣/
2023/11/10	46.6	20.88	7.1	20.93	20.92	39.5	50,298	0.08%
2023/11/09	32.1	20.96	16.4	21.00	21.00	15.7	49,950	0.03%
2023/11/08	126.2	20.99	62.7	20.97	20.95	63.5	49,899	0.13%	大買/
2023/11/07	234.4	20.88	67.3	20.91	20.89	167.1	49,571	0.34%	大買/鉅額交易
2023/11/06	31.2	20.90	30.8	20.90	20.90	0.3	49,728	0.00%
2023/11/03	16.1	20.79	65.9	20.81	20.77	-49.8	49,385	-0.10%
2023/11/02	12.9	20.68	13.1	20.69	20.74	-0.2	49,195	0.00%
2023/11/01	40.4	20.34	22	20.37	20.42	18.4	48,805	0.04%
2023/10/31	87.5	20.35	102.7	20.39	20.19	-15.2	48,644	-0.03%	大賣/
2023/10/30	110.7	20.31	7	20.42	20.42	103.8	48,409	0.21%	大買/鉅額交易
2023/10/27	34.7	20.23	2	20.19	20.18	32.7	48,219	0.07%
2023/10/26	100.7	20.17	10	20.23	20.15	90.7	48,320	0.19%
2023/10/25	14.2	20.46	21	20.45	20.44	-6.8	47,606	-0.01%
2023/10/24	183.3	20.24	3.7	20.29	20.32	179.7	47,541	0.38%	大買/鉅額交易
2023/10/23	140.8	20.37	5	20.40	20.27	135.8	47,166	0.29%	大買/鉅額交易
2023/10/20	53.9	20.34	14.2	20.46	20.48	39.6	46,626	0.08%
2023/10/19	85.4	20.42	113	20.49	20.50	-27.6	46,306	-0.06%	大賣/
2023/10/18	95.5	20.46	6.1	20.50	20.41	89.4	46,100	0.19%
2023/10/17	25.3	20.66	24	20.68	20.57	1.3	45,144	0.00%
2023/10/16	66.9	20.54	7	20.56	20.57	59.9	45,083	0.13%
2023/10/13	41	20.68	7	20.68	20.68	34	44,770	0.08%
2023/10/12	32.3	20.71	17	20.71	20.73	15.3	44,455	0.03%
2023/10/11	117.6	20.75	56	20.83	20.68	61.5	44,511	0.14%	大買/
2023/10/06	56.1	20.86	63	20.89	20.81	-6.9	44,150	-0.02%
2023/10/05	6.6	20.89	52.2	20.87	20.87	-45.6	43,930	-0.10%
2023/10/04	70.2	20.58	26.1	20.67	20.72	44.1	43,713	0.10%
2023/10/03	56.2	20.88	13.7	20.98	20.83	42.5	43,243	0.10%
2023/10/02	13.5	20.92	47.7	20.95	20.96	-34.2	42,748	-0.08%
2023/09/28	33.4	20.65	110.4	20.77	20.69	-77	42,509	-0.18%	大賣/
2023/09/27	66.1	20.53	6	20.59	20.58	60.1	42,328	0.14%
2023/09/26	110.5	20.66	20.2	20.58	20.58	90.3	42,264	0.21%	大買/
2023/09/25	70.1	20.80	19.1	20.81	20.81	51	41,772	0.12%
2023/09/22	114.9	20.51	16.2	20.55	20.65	98.7	41,237	0.24%	大買/
2023/09/21	278	20.58	10	20.56	20.57	268	40,614	0.66%	大買/鉅額交易
2023/09/20	205.7	20.94	52.1	20.91	20.82	153.6	39,486	0.39%	大買/鉅額交易
2023/09/19	173.7	21.08	120.1	21.07	21.04	53.5	37,991	0.14%	大買/大賣/
2023/09/18	424.6	21.29	235	21.34	21.15	189.6	36,854	0.51%	大買/大賣/鉅額交易
2023/09/15	185	21.83	156.1	21.81	21.89	29	34,135	0.08%	大買/大賣/
2023/09/14	158.5	21.50	122.4	21.44	21.56	36.1	31,651	0.11%	大買/大賣/
2023/09/13	292.2	21.18	4.1	21.22	21.20	288.2	30,298	0.95%	大買/鉅額交易
2023/09/12	99.7	20.98	12	20.99	21.08	87.7	29,877	0.29%
2023/09/11	399.7	21.03	4.7	21.07	20.93	395	30,115	1.31%	大買/鉅額交易
2023/09/08	235.8	21.15	5	21.18	21.12	230.8	28,735	0.80%	大買/鉅額交易
2023/09/07	512.5	21.25	15.1	21.29	21.20	497.5	27,995	1.78%	大買/鉅額交易
2023/09/06	47.8	21.30	270.2	21.36	21.29	-222.4	27,430	-0.81%	大賣/鉅額交易
2023/09/05	78	21.03	42.8	21.07	21.19	35.2	26,857	0.13%
2023/09/04	89.3	20.59	82.2	20.70	20.80	7.1	26,630	0.03%
2023/09/01	382.7	20.63	1.2	20.59	20.55	381.5	26,025	1.47%	大買/鉅額交易
2023/08/31	66.6	20.53	34.2	20.52	20.61	32.5	25,041	0.13%
2023/08/30	170.2	20.59	71.6	20.56	20.51	98.6	25,181	0.39%	大買/
2023/08/29	59.6	20.35	20	20.41	20.38	39.6	25,517	0.16%
2023/08/28	105.5	20.30	4	20.36	20.30	101.5	25,395	0.40%	大買/鉅額交易
2023/08/25	73.2	20.30	4	20.34	20.25	69.2	24,934	0.28%
2023/08/24	46.4	20.61	24.6	20.61	20.53	21.8	24,157	0.09%
2023/08/23	2.2	20.17	5.4	20.28	20.29	-3.2	23,463	-0.01%
2023/08/22	3.6	20.15	13.1	20.18	20.13	-9.5	23,346	-0.04%
2023/08/21	6.3	20.04	0	0.00	20.07	6.3	23,292	0.03%
2023/08/18	18.1	20.20	25.2	20.44	20.14	-7	23,162	-0.03%
2023/08/17	7.1	20.15	2.9	20.27	20.31	4.2	22,944	0.02%
2023/08/16	3	20.00	41.5	20.11	20.20	-38.5	22,865	-0.17%
2023/08/15	1	20.18	3.1	20.13	20.13	-2.1	22,786	-0.01%
2023/08/14	7.3	19.91	1	19.91	19.92	6.3	22,738	0.03%
2023/08/11	11	20.12	36.1	20.16	20.11	-25.1	22,497	-0.11%
2023/08/10	48	19.99	20	20.00	19.96	28	22,415	0.12%
2023/08/09	19.6	20.51	0	0.00	20.39	19.6	21,998	0.09%
2023/08/08	2.3	20.64	7.4	20.62	20.62	-5.1	21,823	-0.02%
2023/08/07	0.2	20.60	15.3	20.64	20.70	-15.2	21,682	-0.07%
2023/08/04	10.1	20.42	4	20.27	20.46	6.1	21,605	0.03%
2023/08/02	24.6	20.47	3.1	20.52	20.37	21.5	21,458	0.10%
2023/08/01	6.3	20.71	4	20.67	20.79	2.3	21,094	0.01%
2023/07/31	24.7	21.12	0	0.00	20.83	24.7	20,851	0.12%
2023/07/28	12	21.01	68.2	21.01	21.09	-56.2	20,397	-0.28%
2023/07/27	11.5	20.74	1.2	20.73	20.75	10.3	20,166	0.05%
2023/07/26	23	20.59	0.1	20.52	20.50	22.9	19,957	0.11%
2023/07/25	12.5	20.58	28.6	20.56	20.51	-16.1	19,808	-0.08%
2023/07/24	4	20.37	8.2	20.38	20.44	-4.2	19,623	-0.02%
2023/07/21	10.2	20.24	10.5	20.29	20.41	-0.3	19,410	0.00%
2023/07/20	0.2	20.35	5.3	20.31	20.44	-5.1	19,244	-0.03%
2023/07/19	14.1	20.37	7.1	20.40	20.21	7	19,106	0.04%
2023/07/18	13.1	20.27	59.4	20.13	20.32	-46.3	18,919	-0.24%
2023/07/17	1.2	20.21	48.8	20.27	20.21	-47.6	18,640	-0.26%
2023/07/14	2.1	20.12	69.1	20.18	20.20	-67	18,432	-0.36%
2023/07/13	1.3	20.02	11	20.10	19.90	-9.7	18,015	-0.05%
2023/07/12	4.1	19.83	8	19.84	19.85	-3.9	17,598	-0.02%
2023/07/11	12.4	19.82	0	0.00	19.80	12.4	17,454	0.07%
2023/07/10	9.6	19.67	0	19.71	19.61	9.5	17,382	0.05%
2023/07/07	13.4	19.78	15	19.84	19.76	-1.6	17,188	-0.01%
2023/07/06	5.5	19.98	38.1	20.06	19.92	-32.5	17,020	-0.19%
2023/07/05	63.3	20.11	72	20.12	20.08	-8.7	16,733	-0.05%
2023/07/04	27.7	20.19	83.2	20.20	20.18	-55.5	16,524	-0.34%
2023/07/03	45	19.64	53.5	19.76	19.82	-8.5	15,973	-0.05%
2023/06/30	8.2	19.25	11	19.18	19.35	-2.8	15,579	-0.02%
2023/06/29	22	19.17	0	0.00	19.17	22	15,375	0.14%
2023/06/28	54.5	19.23	15	19.21	19.18	39.5	15,107	0.26%
2023/06/27	42.9	19.24	0	0.00	19.18	42.9	14,923	0.29%
2023/06/26	56.1	19.27	16.4	19.28	19.27	39.7	14,650	0.27%
2023/06/21	36.4	19.36	22	19.35	19.38	14.4	14,475	0.10%
2023/06/20	34.3	19.45	154	19.38	19.43	-119.7	14,175	-0.84%	大賣/鉅額交易
2023/06/19	45	19.57	30.2	19.59	19.55	14.8	13,831	0.11%
2023/06/16	204.3	19.74	50	19.69	19.70	154.3	13,362	1.15%	大買/鉅額交易
2023/06/15	80.8	20.33	51	20.31	20.32	29.8	12,014	0.25%
2023/06/14	77.1	20.22	7.2	20.21	20.23	69.9	10,501	0.67%
2023/06/13	147	20.06	37.2	20.09	20.15	109.8	9,345	1.17%	大買/鉅額交易
2023/06/12	183.8	19.83	20	19.81	19.85	163.8	8,242	1.99%	大買/鉅額交易
2023/06/09	56.1	19.74	3	19.70	19.81	53.1	7,090	0.75%
2023/06/08	101.7	19.56	27.8	19.57	19.57	73.9	6,311	1.17%	大買/
2023/06/07	71.1	19.52	32.1	19.56	19.55	39	5,284	0.74%
2023/06/06	99.1	19.32	0	0.00	19.34	99.1	4,875	2.03%
2023/06/05	75.2	19.35	0	0.00	19.32	75.2	4,426	1.70%
2023/06/02	85.5	19.34	0.1	19.40	19.32	85.4	3,890	2.20%
2023/06/01	63.4	19.06	0	19.07	19.13	63.4	3,175	2.00%
2023/05/31	0.2	19.11	0	19.17	19.11	0.1	2,868	0.00%
2023/05/30	8.5	19.14	14.2	19.29	19.12	-5.7	2,839	-0.20%
2023/05/29	10.2	19.20	8	19.25	19.24	2.2	2,793	0.08%
2023/05/26	5	19.00	0.4	18.95	18.95	4.6	2,729	0.17%
2023/05/25	0	0.00	1	18.84	18.84	-1	2,728	-0.04%
2023/05/24	4	18.70	31.3	18.61	18.73	-27.3	2,726	-1.00%
2023/05/22	1	18.64	62	18.60	18.66	-61	2,728	-2.24%
2023/05/19	3	18.56	0	0.00	18.57	3	2,699	0.11%
2023/05/17	1	18.34	0.2	18.38	18.36	0.8	2,696	0.03%
2023/05/16	0.1	18.31	4	18.29	18.28	-3.9	2,682	-0.15%
2023/05/15	3	18.12	0	0.00	18.16	3	2,720	0.11%
2023/05/12	2	18.13	0	0.00	18.25	2	2,744	0.07%
2023/05/11	8.4	18.23	0	0.00	18.19	8.4	2,739	0.31%
2023/05/10	0.2	18.31	0	0.00	18.34	0.2	2,750	0.01%
2023/05/09	0.1	18.30	4	18.24	18.30	-3.9	2,741	-0.14%
2023/05/08	2.2	18.38	0	0.00	18.36	2.2	2,767	0.08%
2023/05/05	12	18.30	0	0.00	18.30	12	2,771	0.43%
2023/05/03	11	18.30	0	0.00	18.35	11	2,779	0.40%
2023/05/02	0	0.00	1	18.50	18.48	-1	2,759	-0.04%
2023/04/28	0.3	18.33	0	0.00	18.41	0.3	2,758	0.01%
2023/04/27	6.1	18.14	1.4	18.17	18.14	4.7	2,750	0.17%
2023/04/26	8.2	17.94	3	18.03	18.06	5.2	2,708	0.19%
2023/04/25	36.4	18.27	0	0.00	18.10	36.4	2,664	1.37%
2023/04/24	2.7	18.57	0	0.00	18.57	2.7	2,577	0.10%
2023/04/21	14.7	18.65	0	0.00	18.52	14.7	2,572	0.57%
2023/04/20	15.4	18.93	1	18.90	18.90	14.4	2,502	0.57%
2023/04/19	13.4	19.11	0	0.00	19.05	13.4	2,491	0.54%
2023/04/18	0.2	19.24	1	19.17	19.18	-0.8	2,485	-0.03%
2023/04/17	0.2	19.30	1	19.33	19.34	-0.8	2,460	-0.03%
2023/04/14	1	19.13	0.1	19.30	19.28	0.9	2,444	0.04%
2023/04/13	13.2	19.14	3	19.09	19.09	10.2	2,447	0.42%
2023/04/12	1.3	19.23	0.3	19.25	19.26	1	2,416	0.04%
2023/04/11	2	19.20	4.2	19.19	19.21	-2.2	2,421	-0.09%
2023/04/10	1.2	19.01	0.1	19.03	19.05	1.1	2,410	0.04%
2023/04/07	1.2	18.85	6	18.88	18.98	-4.8	2,392	-0.20%
2023/04/06	0.5	18.80	0.1	18.84	18.79	0.4	2,377	0.02%
2023/03/31	2	18.93	0	0.00	18.91	2	2,378	0.08%
2023/03/30	1.1	18.77	0	0.00	18.79	1.1	2,416	0.05%
2023/03/29	2.4	18.72	0.5	18.73	18.68	1.9	2,439	0.08%
2023/03/28	4.2	18.78	0	0.00	18.74	4.2	2,490	0.17%
2023/03/27	0.3	18.97	0.5	18.94	18.97	-0.2	2,511	-0.01%
2023/03/24	0.3	18.94	13	18.98	18.99	-12.7	2,534	-0.50%
2023/03/23	3.5	18.95	0	0.00	19.00	3.5	2,539	0.14%
2023/03/22	0	0.00	4.2	19.03	19.06	-4.2	2,521	-0.17%
2023/03/21	0.5	18.82	3	18.83	18.83	-2.5	2,536	-0.10%
2023/03/20	1.4	18.81	0	0.00	18.79	1.4	2,561	0.05%
2023/03/17	0.1	18.63	7.6	18.64	18.67	-7.5	2,558	-0.29%
2023/03/16	1.4	18.45	0	0.00	18.42	1.4	2,586	0.05%
2023/03/15	1.6	18.82	0	0.00	18.60	1.6	2,597	0.06%
2023/03/14	1.2	18.61	0.2	18.66	18.63	1	2,646	0.04%
2023/03/13	0	0.00	30.4	18.65	18.84	-30.4	2,652	-1.15%
2023/03/10	2.8	18.87	1.6	18.89	18.83	1.2	2,641	0.04%
2023/03/09	8.1	19.01	5	19.07	19.04	3.1	2,639	0.12%
2023/03/08	2	18.90	0	0.00	18.99	2	2,668	0.07%
2023/03/07	0.2	18.96	0.3	19.07	19.05	-0.1	2,657	0.00%
2023/03/06	1.8	19.03	0	0.00	19.02	1.8	2,698	0.07%
2023/03/03	5.1	18.78	0	0.00	18.77	5.1	2,707	0.19%
2023/03/02	0.6	18.59	0	0.00	18.63	0.6	2,785	0.02%
2023/03/01	0.2	18.47	0	0.00	18.48	0.2	2,779	0.01%
2023/02/24	3.2	18.51	7	18.47	18.43	-3.9	2,793	-0.14%
2023/02/23	1.1	18.42	8	18.33	18.49	-6.9	2,816	-0.24%
2023/02/22	1.1	18.14	2.1	18.14	18.11	-1	2,917	-0.03%
2023/02/21	1.1	18.10	0	0.00	18.31	1.1	2,998	0.04%
2023/02/20	1	17.87	0	0.00	17.93	1	3,073	0.03%
2023/02/17	0	0.00	200	17.73	17.76	-200	3,134	-6.38%	大賣/鉅額交易
2023/02/16	3	17.76	0	0.00	17.79	3	3,184	0.09%
2023/02/15	1.1	17.67	0.6	17.65	17.59	0.5	3,305	0.02%
2023/02/14	2	17.70	6	17.61	17.71	-4	3,346	-0.12%
2023/02/13	1.1	17.50	0	0.00	17.50	1.1	3,493	0.03%
2023/02/10	0	0.00	4.4	17.69	17.70	-4.4	3,558	-0.12%
2023/02/09	6	17.87	0	0.00	17.84	6	3,857	0.16%
2023/02/08	0	0.00	1	17.94	17.94	-1	3,858	-0.03%
2023/02/07	1.1	17.63	0	0.00	17.65	1.1	3,842	0.03%
2023/02/06	0.2	17.52	0	0.00	17.48	0.2	3,866	0.01%
2023/02/03	2	17.81	2	17.78	17.76	0	3,858	0.00%
2023/02/02	1	17.68	2.3	17.75	17.74	-1.3	3,879	-0.03%
2023/02/01	2.1	17.40	0	0.00	17.44	2.1	3,928	0.05%
2023/01/30	1	17.03	26	17.03	17.10	-25	4,040	-0.62%
2023/01/17	0.2	16.78	2	16.77	16.79	-1.8	4,131	-0.04%
2023/01/13	1.5	16.86	4	16.73	16.73	-2.5	5,082	-0.05%
2023/01/12	1	16.88	1.4	16.88	16.83	-0.4	5,913	-0.01%
2023/01/10	1	16.87	0.2	17.00	16.91	0.8	6,055	0.01%
2023/01/09	0	0.00	61.1	16.80	16.89	-61.1	6,125	-1.00%
2023/01/06	0	0.00	1	16.74	16.72	-1	6,192	-0.02%
2023/01/05	3.1	16.57	0	0.00	16.51	3.1	6,247	0.05%
2023/01/04	2	16.52	2	16.51	16.50	0	6,330	0.00%
2023/01/03	1	16.52	0	0.00	16.53	1	6,423	0.02%
2022/12/30	3	16.37	2	16.44	16.37	1	6,505	0.02%
2022/12/29	1.4	16.32	0	0.00	16.27	1.4	6,596	0.02%
2022/12/28	0.2	16.30	10	16.23	16.23	-9.8	6,681	-0.15%
2022/12/27	0.1	16.47	0	0.00	16.47	0.1	6,745	0.00%
2022/12/26	1.4	16.48	0	0.00	16.42	1.4	6,838	0.02%
2022/12/22	1	16.63	0	0.00	16.71	1	7,029	0.01%
2022/12/20	4.2	16.32	0	0.00	16.11	4.2	7,222	0.06%
2022/12/19	1	16.45	0	0.00	16.41	1	7,289	0.01%
2022/12/16	1	16.47	3	16.45	16.51	-2	7,388	-0.03%
2022/12/15	4.5	16.56	0	16.64	16.60	4.5	7,475	0.06%
2022/12/14	1	16.57	48.5	16.52	16.60	-47.5	7,608	-0.62%
2022/12/13	3.4	16.50	0	0.00	16.44	3.4	7,765	0.04%
2022/12/12	3	16.38	0	0.00	16.51	3	7,910	0.04%
2022/12/09	3.5	16.53	0	0.00	16.59	3.5	8,056	0.04%
2022/12/07	11.2	16.57	0	0.00	16.51	11.2	8,376	0.13%
2022/12/06	102.8	16.80	20	16.66	16.67	82.8	8,519	0.97%	大買/
2022/12/05	4.1	17.00	0	0.00	16.98	4.1	8,619	0.05%
2022/12/02	2	16.95	0	0.00	16.98	2	8,798	0.02%
2022/12/01	25	17.04	0	0.00	17.01	25	8,991	0.28%
2022/11/29	0.1	16.60	0	0.00	16.63	0.1	9,340	0.00%
2022/11/28	9	16.54	0	0.00	16.48	9	9,589	0.09%
2022/11/25	2.2	16.74	0.1	16.73	16.66	2.1	9,757	0.02%
2022/11/18	1	16.69	0	0.00	16.59	1	11,025	0.01%
2022/11/17	0	0.00	5	16.55	16.65	-5	11,117	-0.04%
2022/11/16	1	16.51	0	0.00	16.55	1	11,309	0.01%
2022/11/15	1	16.36	6	16.42	16.46	-5	11,452	-0.04%
2022/11/11	0	0.00	10	16.29	16.25	-10	12,138	-0.08%
2022/11/10	0.1	15.92	0	0.00	15.93	0.1	12,338	0.00%
2022/11/09	2	15.88	5	15.92	15.93	-3	12,738	-0.02%
2022/11/08	0.1	15.68	1	15.59	15.59	-0.9	12,898	-0.01%
2022/11/07	5	15.33	36	15.40	15.44	-31	13,311	-0.23%
2022/11/04	5	14.94	0	0.00	15.01	5	12,621	0.04%
2022/11/03	1	14.90	0	0.00	14.99	1	13,612	0.01%
2022/11/02	0	0.00	2	15.03	15.02	-2	14,761	-0.01%
2022/11/01	1	14.90	0	0.00	14.90	1	16,023	0.01%
2022/10/31	3	14.92	0	0.00	14.88	3	17,668	0.02%
2022/10/27	0	0.00	2	14.99	14.99	-2	22,018	-0.01%
2022/10/26	0.1	14.84	0	0.00	14.82	0.1	25,760	0.00%
2022/10/25	11.1	14.78	0	0.00	14.78	11.1	30,245	0.04%
2022/10/24	5.1	15.11	3	15.10	14.95	2.1	37,287	0.01%
2022/10/21	6.1	15.00	0	0.00	14.92	6.1	39,626	0.02%
2022/10/20	1.1	14.87	39	14.97	15.01	-37.9	51,743	-0.07%