群益台灣精選高息 (00919)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	18	23.82	3	23.81	23.89	15	66,592	0.02%
2024/12/16	63.6	23.69	0	0.00	23.59	63.6	67,516	0.09%
2024/12/13	28.1	23.70	0	0.00	23.71	28.1	67,155	0.04%
2024/12/12	26.1	23.85	3	23.88	23.81	23.1	66,846	0.03%
2024/12/11	61.1	23.80	9.1	23.82	23.75	51.9	67,045	0.08%
2024/12/10	20.6	23.94	232.4	23.93	23.91	-211.9	66,474	-0.32%	大賣/鉅額交易
2024/12/09	23	23.92	38.5	23.97	23.95	-15.5	67,450	-0.02%
2024/12/06	59.3	23.80	1.3	23.81	23.79	58	69,010	0.08%
2024/12/05	49	23.78	2	23.79	23.78	47	69,042	0.07%
2024/12/04	29	23.66	37.4	23.63	23.70	-8.4	70,168	-0.01%
2024/12/03	48.8	23.66	27	23.61	23.58	21.8	73,122	0.03%
2024/12/02	44.5	23.40	3	23.32	23.42	41.5	72,020	0.06%
2024/11/29	15	23.02	0	0.00	23.06	15	72,500	0.02%
2024/11/28	33.2	22.98	0	0.00	22.99	33.2	72,278	0.05%
2024/11/27	84.7	23.22	0	0.00	23.09	84.7	71,139	0.12%
2024/11/26	5.1	23.46	6	23.52	23.44	-0.9	69,655	0.00%
2024/11/25	81.1	23.57	6.8	23.57	23.45	74.3	69,900	0.11%
2024/11/22	2	23.58	24	23.57	23.55	-22	69,750	-0.03%
2024/11/21	2	23.42	7	23.48	23.43	-5	69,992	-0.01%
2024/11/20	7.2	23.53	22	23.59	23.48	-14.8	69,929	-0.02%
2024/11/19	10.6	23.42	3	23.33	23.43	7.6	70,505	0.01%
2024/11/18	0.1	23.22	1	23.31	23.21	-0.9	70,781	0.00%
2024/11/15	3	23.37	38	23.29	23.34	-35	70,729	-0.05%
2024/11/14	14.6	23.10	10	23.08	23.07	4.6	70,780	0.01%
2024/11/13	19.5	23.21	18.1	23.19	23.16	1.4	70,193	0.00%
2024/11/12	11.3	23.26	23	23.23	23.18	-11.7	70,223	-0.02%
2024/11/11	14	23.26	5	23.36	23.33	9	69,882	0.01%
2024/11/08	6.1	23.48	4	23.38	23.33	2.1	69,731	0.00%
2024/11/07	2.6	23.28	17	23.31	23.30	-14.4	69,727	-0.02%
2024/11/06	1	23.21	0	0.00	23.14	1	69,937	0.00%
2024/11/05	55.5	23.07	0	0.00	23.07	55.5	70,371	0.08%
2024/11/04	41.6	23.16	1	23.31	23.13	40.6	71,807	0.06%
2024/11/01	35.1	23.14	0	0.00	23.22	35.1	75,105	0.05%
2024/10/30	20.3	23.27	0	0.00	23.26	20.3	76,298	0.03%
2024/10/29	87.5	23.35	0	0.00	23.31	87.5	76,082	0.12%
2024/10/28	6.1	23.70	0	0.00	23.70	6.1	74,618	0.01%
2024/10/25	4	23.74	0	0.00	23.74	4	75,263	0.01%
2024/10/24	29.5	23.74	11.7	23.71	23.70	17.8	76,256	0.02%
2024/10/23	85.9	23.86	1.2	23.80	23.82	84.7	77,687	0.11%
2024/10/22	35.6	23.81	26	23.80	23.84	9.6	78,578	0.01%
2024/10/21	3	23.78	3	23.82	23.83	0	81,839	0.00%
2024/10/18	14.5	23.78	38.1	23.81	23.73	-23.5	83,980	-0.03%
2024/10/17	29.6	23.75	2	23.76	23.74	27.6	85,886	0.03%
2024/10/16	36.1	23.60	21	23.58	23.59	15.1	86,979	0.02%
2024/10/15	80.7	23.65	54	23.65	23.60	26.6	87,447	0.03%
2024/10/14	85.1	23.42	0	0.00	23.46	85.1	87,796	0.10%
2024/10/11	35.9	23.37	5	23.35	23.36	30.9	89,705	0.03%
2024/10/09	81.6	23.37	0	0.00	23.25	81.6	90,014	0.09%
2024/10/08	62.3	23.21	3.7	23.20	23.23	58.6	89,928	0.07%
2024/10/07	38.3	23.40	2	23.34	23.35	36.3	89,723	0.04%
2024/10/04	65	23.37	5	23.40	23.34	60	89,788	0.07%
2024/10/01	15	23.70	21	23.69	23.67	-6	87,828	-0.01%
2024/09/30	21.2	23.77	13	23.70	23.68	8.2	88,044	0.01%
2024/09/27	12.1	24.07	18.6	24.11	24.03	-6.5	86,353	-0.01%
2024/09/26	107.3	24.11	75	24.10	24.03	32.3	86,789	0.04%	大買/
2024/09/25	3.1	23.95	168	23.97	23.95	-164.9	87,486	-0.19%	大賣/鉅額交易
2024/09/24	83.4	23.68	79.2	23.69	23.74	4.1	87,696	0.00%
2024/09/23	160.3	23.60	70	23.63	23.61	90.3	87,824	0.10%	大買/
2024/09/20	132.3	24.22	12	24.30	24.18	120.3	87,066	0.14%	大買/鉅額交易
2024/09/19	18.6	24.11	2	24.14	24.13	16.6	86,204	0.02%
2024/09/18	37.9	24.08	3	24.10	24.02	34.9	88,449	0.04%
2024/09/16	20.2	24.06	15.1	24.08	24.09	5.1	90,121	0.01%
2024/09/13	11.6	24.03	70	24.12	24.03	-58.4	91,238	-0.06%
2024/09/12	73.2	24.11	1.3	24.14	24.05	71.9	92,888	0.08%
2024/09/11	9.9	23.82	13.2	23.86	23.85	-3.3	93,461	0.00%
2024/09/10	101.6	23.88	50	24.06	23.78	51.6	94,027	0.05%	大買/
2024/09/09	204.4	23.94	11	23.93	23.92	193.4	93,352	0.21%	大買/鉅額交易
2024/09/06	122.3	24.22	110	24.20	24.20	12.3	92,285	0.01%	大買/大賣/
2024/09/05	102	24.24	24	24.28	24.09	78	92,425	0.08%	大買/
2024/09/04	328.4	24.20	33	24.30	24.23	295.4	92,078	0.32%	大買/鉅額交易
2024/09/03	220.4	24.94	74	24.93	24.86	146.4	88,835	0.16%	大買/鉅額交易
2024/09/02	18.4	24.84	205	24.94	24.83	-186.6	87,964	-0.21%	大賣/鉅額交易
2024/08/30	6	24.95	60.9	24.90	24.90	-54.9	87,960	-0.06%
2024/08/29	33.4	24.69	6	24.70	24.80	27.4	89,206	0.03%
2024/08/28	11.6	24.63	20	24.61	24.65	-8.5	90,454	-0.01%
2024/08/27	223.6	24.60	0.5	24.58	24.58	223.1	91,708	0.24%	大買/鉅額交易
2024/08/26	59.3	24.90	122	24.85	24.73	-62.7	92,033	-0.07%	大賣/
2024/08/23	76.2	24.57	0	0.00	24.70	76.2	92,529	0.08%
2024/08/22	36.2	24.73	2	24.73	24.72	34.2	92,687	0.04%
2024/08/21	20.4	24.74	0	24.87	24.72	20.4	93,547	0.02%
2024/08/20	8	25.10	1.2	24.98	24.98	6.8	93,182	0.01%
2024/08/19	3	24.84	11	24.81	24.94	-8	93,535	-0.01%
2024/08/16	0.5	24.71	12	24.73	24.70	-11.6	93,874	-0.01%
2024/08/15	5	24.35	0	0.00	24.34	5	94,062	0.01%
2024/08/14	2.1	24.42	0	0.00	24.42	2.1	94,850	0.00%
2024/08/13	7.6	24.18	6	24.26	24.10	1.6	94,975	0.00%
2024/08/12	16.3	24.13	21	24.16	24.13	-4.7	95,772	0.00%
2024/08/09	6.5	23.75	9	23.82	23.67	-2.5	96,392	0.00%
2024/08/08	22.8	23.34	1	23.27	23.27	21.8	96,921	0.02%
2024/08/07	25.1	23.27	3.3	23.22	23.57	21.8	97,015	0.02%
2024/08/06	35.1	22.72	29.2	22.92	22.83	5.9	96,586	0.01%
2024/08/05	109.6	22.47	48	22.29	22.26	61.6	94,749	0.07%	大買/
2024/08/02	85.1	24.12	1,342.2	24.04	24.05	-1,257.1	90,781	-1.38%	大賣/鉅額交易
2024/08/01	11.1	24.66	12	24.70	24.64	-0.9	88,620	0.00%
2024/07/31	51.7	24.27	0	0.00	24.36	51.7	88,498	0.06%
2024/07/30	38	24.13	6	24.10	24.37	32	88,213	0.04%
2024/07/29	59.4	24.48	11	24.37	24.30	48.4	87,769	0.06%
2024/07/26	111.5	24.30	31	24.09	24.48	80.5	87,172	0.09%	大買/
2024/07/23	88.6	24.73	45.3	24.78	24.78	43.2	85,818	0.05%
2024/07/22	133.2	24.43	9	24.39	24.44	124.2	84,973	0.15%	大買/鉅額交易
2024/07/19	134.6	25.09	25.8	25.02	25.00	108.8	81,988	0.13%	大買/鉅額交易
2024/07/18	66.6	25.25	44.5	25.22	25.39	22.1	80,168	0.03%
2024/07/17	47.4	25.66	1	25.75	25.60	46.4	78,556	0.06%
2024/07/16	69	25.75	1.9	25.74	25.70	67.1	79,205	0.08%
2024/07/15	31.7	25.78	14.1	25.82	25.78	17.6	81,197	0.02%
2024/07/12	72.5	25.80	6.6	25.78	25.79	65.9	80,957	0.08%
2024/07/11	24.2	26.13	2.2	26.15	26.05	22	79,384	0.03%
2024/07/10	7	26.08	15	26.06	26.06	-8	82,745	-0.01%
2024/07/09	16	26.05	10	26.05	26.06	6	83,135	0.01%
2024/07/08	46.5	25.97	4	26.05	26.03	42.5	82,606	0.05%
2024/07/05	9.3	26.08	16	26.08	26.04	-6.7	81,891	-0.01%
2024/07/04	37	26.11	32	26.12	26.03	5	82,107	0.01%
2024/07/03	9.6	26.06	4	26.02	26.02	5.6	81,928	0.01%
2024/07/02	10.5	26.03	1.2	26.10	26.00	9.3	82,720	0.01%
2024/07/01	12.5	26.18	87.4	26.18	26.14	-74.9	82,476	-0.09%
2024/06/28	21.6	25.85	0	0.00	25.85	21.6	81,962	0.03%
2024/06/27	34.3	25.77	3	25.90	25.80	31.3	82,960	0.04%
2024/06/26	18.2	25.86	18.5	25.88	25.89	-0.4	85,090	0.00%
2024/06/25	75.9	25.67	151	25.65	25.72	-75.1	87,926	-0.09%	大賣/
2024/06/24	243.5	25.95	106	26.04	25.90	137.5	88,570	0.16%	大買/大賣/鉅額交易
2024/06/21	125	26.92	13.1	26.90	26.94	111.9	89,765	0.12%	大買/鉅額交易
2024/06/20	32	27.06	126	27.07	27.08	-94	88,580	-0.11%	大賣/
2024/06/19	111	26.91	75	26.98	26.98	36	91,335	0.04%	大買/
2024/06/18	211.4	26.61	53.1	26.63	26.70	158.3	92,654	0.17%	大買/鉅額交易
2024/06/17	153.4	26.40	202	26.41	26.40	-48.6	99,058	-0.05%	大買/大賣/
2024/06/14	25	26.24	2	26.22	26.27	23	101,893	0.02%
2024/06/13	134	26.28	145	26.28	26.23	-11	104,883	-0.01%	大買/大賣/
2024/06/12	12.3	25.95	227.2	25.94	26.01	-214.8	109,816	-0.20%	大賣/鉅額交易
2024/06/11	75.1	26.11	130	26.01	25.98	-54.9	116,935	-0.05%	大賣/
2024/06/07	41.2	26.12	15	26.10	26.13	26.2	120,892	0.02%
2024/06/06	1.1	25.90	53.4	25.95	26.00	-52.4	122,932	-0.04%
2024/06/05	31.1	25.82	32	25.82	25.83	-0.9	126,032	0.00%
2024/06/04	120	25.74	20	25.78	25.73	100	132,246	0.08%	大買/
2024/06/03	174.9	25.90	0	0.00	25.83	174.9	134,386	0.13%	大買/鉅額交易
2024/05/31	136.5	25.98	4	25.84	25.74	132.5	136,069	0.10%	大買/鉅額交易
2024/05/30	160.5	25.92	78	25.81	25.93	82.5	137,202	0.06%	大買/
2024/05/29	24.1	25.95	26	26.02	25.94	-1.9	138,939	0.00%
2024/05/28	21	25.96	6.1	25.96	25.94	15	142,653	0.01%
2024/05/27	287	25.86	215.3	25.96	25.90	71.7	143,496	0.05%	大買/大賣/
2024/05/24	92	25.53	177.8	25.55	25.54	-85.8	144,631	-0.06%	大賣/
2024/05/23	21.1	25.48	6	25.54	25.49	15.1	145,232	0.01%
2024/05/22	4.1	25.42	5.2	25.44	25.47	-1.1	146,369	0.00%
2024/05/21	107.1	25.27	8	25.33	25.25	99.1	147,135	0.07%	大買/
2024/05/20	229.3	25.30	198	25.24	25.34	31.3	147,725	0.02%	大買/大賣/
2024/05/17	67.5	25.24	4	25.22	25.20	63.5	148,382	0.04%
2024/05/16	152.2	25.15	100.2	25.09	25.28	52	148,766	0.03%	大買/
2024/05/15	40.6	24.96	0	0.00	24.92	40.6	148,620	0.03%
2024/05/14	13.1	25.01	42.2	24.97	25.05	-29.1	148,661	-0.02%
2024/05/13	111.1	25.12	112	24.92	24.88	-0.9	148,384	0.00%	大買/大賣/
2024/05/10	61.1	24.83	3	24.87	24.80	58.1	148,223	0.04%
2024/05/09	18	24.84	1	24.85	24.74	17	148,003	0.01%
2024/05/08	13.1	24.70	0.4	24.77	24.73	12.7	147,872	0.01%
2024/05/07	7.6	24.79	1	24.79	24.77	6.5	147,846	0.00%
2024/05/06	46.7	24.76	13.6	24.75	24.73	33	147,849	0.02%
2024/05/03	127.2	24.82	120.1	24.75	24.57	7.1	148,225	0.00%	大買/大賣/
2024/05/02	134.4	24.58	150	24.61	24.57	-15.6	148,431	-0.01%	大買/大賣/
2024/04/30	6.7	24.76	4	24.75	24.72	2.7	148,178	0.00%
2024/04/29	240.6	24.83	219	24.80	24.82	21.6	148,015	0.01%	大買/大賣/
2024/04/26	108.3	24.49	108	24.42	24.45	0.3	147,977	0.00%	大買/大賣/
2024/04/25	174.8	24.28	150.2	24.30	24.28	24.6	148,035	0.02%	大買/大賣/
2024/04/24	210.4	24.25	201	24.48	24.46	9.4	148,723	0.01%	大買/大賣/
2024/04/23	29.3	23.77	0	0.00	23.74	29.3	150,733	0.02%
2024/04/22	51.7	23.83	13	23.99	23.67	38.7	150,864	0.03%
2024/04/19	96.3	24.22	6.2	24.18	24.15	90.1	149,519	0.06%
2024/04/18	5.2	24.73	0	24.80	24.73	5.2	146,899	0.00%
2024/04/17	25	24.72	3	24.80	24.80	22	147,195	0.01%
2024/04/16	113.5	24.63	7	24.53	24.54	106.5	147,572	0.07%	大買/鉅額交易
2024/04/15	31.2	25.20	102	25.20	25.22	-70.8	145,890	-0.05%	大賣/
2024/04/12	63.5	25.35	20	25.37	25.35	43.5	146,094	0.03%
2024/04/11	8.4	25.17	10	25.27	25.25	-1.6	146,613	0.00%
2024/04/10	15	25.32	10	25.36	25.30	5	146,768	0.00%
2024/04/09	13.1	25.16	43	25.20	25.20	-29.9	147,826	-0.02%
2024/04/08	67.9	25.08	3	25.12	25.17	64.9	148,419	0.04%
2024/04/03	264.2	25.24	240	25.08	25.19	24.2	148,023	0.02%	大買/大賣/
2024/04/02	128.4	25.16	124	25.17	25.21	4.4	148,633	0.00%	大買/大賣/
2024/04/01	59.9	25.11	1.2	25.16	25.04	58.7	148,680	0.04%
2024/03/29	245.8	25.33	134.3	25.24	25.26	111.5	147,719	0.08%	大買/大賣/鉅額交易
2024/03/28	377	25.64	541	25.47	25.32	-164	146,767	-0.11%	大買/大賣/鉅額交易
2024/03/27	359.5	25.27	274	25.19	25.51	85.5	143,555	0.06%	大買/大賣/
2024/03/26	492.2	25.09	357	25.21	24.99	135.2	143,019	0.09%	大買/大賣/鉅額交易
2024/03/25	35.1	25.34	8	25.29	25.30	27.1	139,285	0.02%
2024/03/22	192.2	25.47	356	25.57	25.40	-163.8	139,110	-0.12%	大買/大賣/鉅額交易
2024/03/21	383.3	26.31	246	26.11	25.96	137.3	137,121	0.10%	大買/大賣/鉅額交易
2024/03/20	577.4	26.50	410.4	26.49	26.13	167	137,282	0.12%	大買/大賣/鉅額交易
2024/03/19	19.7	26.05	93	26.12	26.16	-73.3	132,690	-0.06%
2024/03/18	138.9	25.23	40.6	25.27	25.46	98.3	131,688	0.07%	大買/
2024/03/15	979.6	25.91	196.1	25.86	25.83	783.5	130,327	0.60%	大買/大賣/鉅額交易
2024/03/14	656.5	26.31	207.2	26.27	26.09	449.3	126,365	0.36%	大買/大賣/鉅額交易
2024/03/13	276.8	26.86	589.3	26.81	26.92	-312.5	119,471	-0.26%	大買/大賣/鉅額交易
2024/03/12	238.6	26.08	66	26.29	26.38	172.6	116,236	0.15%	大買/鉅額交易
2024/03/11	142.3	25.85	315.7	25.90	25.81	-173.4	114,510	-0.15%	大買/大賣/鉅額交易
2024/03/08	517.8	26.20	619.3	25.78	25.95	-101.5	112,360	-0.09%	大買/大賣/鉅額交易
2024/03/07	407.8	25.69	226.1	25.46	25.86	181.8	107,090	0.17%	大買/大賣/鉅額交易
2024/03/06	202.3	25.07	2.9	25.12	25.22	199.4	104,741	0.19%	大買/鉅額交易
2024/03/05	297.3	24.72	166	24.74	24.85	131.4	101,789	0.13%	大買/大賣/鉅額交易
2024/03/04	321.2	24.36	6	24.40	24.61	315.2	99,727	0.32%	大買/鉅額交易
2024/03/01	174.8	24.34	5.4	24.42	24.25	169.4	97,326	0.17%	大買/鉅額交易
2024/02/29	132.5	24.04	9	24.07	24.03	123.5	93,328	0.13%	大買/鉅額交易
2024/02/27	102.5	23.98	29.1	23.93	23.90	73.3	92,043	0.08%	大買/
2024/02/26	12.1	23.73	50	23.74	23.83	-37.9	90,559	-0.04%
2024/02/23	117.3	23.78	14	23.85	23.63	103.3	89,871	0.11%	大買/鉅額交易
2024/02/22	24.9	23.43	27.1	23.43	23.62	-2.2	88,255	0.00%
2024/02/21	25	23.09	24	23.09	23.06	1	87,138	0.00%
2024/02/20	36	22.98	43.9	22.97	22.97	-7.9	86,225	-0.01%
2024/02/19	44	22.59	3	22.62	22.61	41	84,801	0.05%
2024/02/16	25	22.52	5	22.53	22.54	20	84,196	0.02%
2024/02/15	51.1	22.37	67.3	22.38	22.41	-16.2	83,605	-0.02%
2024/02/05	28	22.18	1	22.20	22.21	27	82,658	0.03%
2024/02/02	32.1	22.25	3	22.30	22.23	29.1	82,111	0.04%
2024/02/01	15	22.25	2	22.25	22.23	13	81,671	0.02%
2024/01/31	21	22.20	0	0.00	22.22	21	81,612	0.03%
2024/01/30	14	22.26	10	22.27	22.25	4	81,370	0.00%
2024/01/29	13	22.19	15	22.22	22.25	-2	81,365	0.00%
2024/01/26	19	22.13	0	0.00	22.10	19	81,135	0.02%
2024/01/25	6	22.26	13	22.29	22.29	-7	80,566	-0.01%
2024/01/24	1	22.21	1	22.21	22.21	0	80,070	0.00%
2024/01/23	4	22.12	3	22.11	22.12	1	80,086	0.00%
2024/01/22	16	22.03	0	0.00	22.05	16	79,958	0.02%
2024/01/19	13.6	21.94	0	0.00	21.97	13.6	79,526	0.02%
2024/01/18	38	21.73	0	0.00	21.78	38	79,818	0.05%
2024/01/17	83.8	21.85	0	0.00	21.79	83.8	78,713	0.11%
2024/01/16	15.8	22.09	0	0.00	22.09	15.8	76,328	0.02%
2024/01/15	15.2	22.19	20	22.18	22.23	-4.8	75,979	-0.01%
2024/01/12	19.7	21.98	1	21.97	21.97	18.7	75,665	0.02%
2024/01/11	21.4	21.91	0	0.00	21.90	21.4	75,350	0.03%
2024/01/10	55.1	21.84	18	21.88	21.93	37.1	75,336	0.05%
2024/01/09	61.9	21.98	2	21.94	21.93	59.9	74,309	0.08%
2024/01/08	23	22.09	0	22.09	22.07	23	72,227	0.03%
2024/01/05	37.7	22.10	1	22.09	22.10	36.7	71,553	0.05%
2024/01/04	35	22.16	11	22.16	22.15	24	70,742	0.03%
2024/01/03	85.2	22.10	26.8	22.10	22.06	58.4	70,704	0.08%
2024/01/02	87	22.27	0	0.00	22.21	87	69,098	0.13%
2023/12/29	30.5	22.23	7	22.25	22.26	23.5	68,044	0.03%
2023/12/28	25.9	22.29	5	22.30	22.21	20.9	67,743	0.03%
2023/12/27	6.5	22.38	26	22.39	22.36	-19.5	66,887	-0.03%
2023/12/26	29.3	22.20	42	22.23	22.25	-12.7	66,208	-0.02%
2023/12/25	57.3	22.04	5	22.04	22.02	52.3	65,619	0.08%
2023/12/22	27	22.12	1	22.10	22.12	26	64,073	0.04%
2023/12/21	66.4	22.07	1	22.07	22.06	65.4	63,927	0.10%
2023/12/20	46.1	22.22	7	22.22	22.22	39.1	62,351	0.06%
2023/12/19	76.3	22.19	24	22.19	22.20	52.3	61,731	0.08%
2023/12/18	92	22.36	1	22.39	22.39	91	60,615	0.15%
2023/12/15	99	22.89	73.3	22.90	22.85	25.7	59,290	0.04%
2023/12/14	400.1	22.75	31	22.76	22.83	369.1	56,435	0.65%	大買/鉅額交易
2023/12/13	90.2	22.49	32	22.50	22.50	58.2	56,176	0.10%
2023/12/12	59.5	22.38	2	22.40	22.37	57.5	55,760	0.10%
2023/12/11	64.5	22.20	2	22.19	22.19	62.5	54,670	0.11%
2023/12/08	48	22.11	0	0.00	22.09	48	53,873	0.09%
2023/12/07	126	21.99	7	22.00	21.96	119	53,608	0.22%	大買/鉅額交易
2023/12/06	52	22.08	31	22.03	22.05	21	53,641	0.04%
2023/12/05	93.9	21.99	4.6	21.99	21.99	89.2	54,199	0.16%
2023/12/04	27	22.13	55	22.08	22.12	-28	53,429	-0.05%
2023/12/01	25	21.77	3	21.86	21.87	22	52,910	0.04%
2023/11/30	12.4	21.67	1	21.73	21.65	11.4	52,403	0.02%
2023/11/29	1.2	21.65	2.1	21.66	21.66	-0.9	52,680	0.00%
2023/11/28	11.3	21.51	1	21.44	21.53	10.3	53,252	0.02%
2023/11/27	8.1	21.45	0	0.00	21.42	8.1	53,163	0.02%
2023/11/24	0.5	21.47	8	21.48	21.46	-7.5	52,590	-0.01%
2023/11/22	11.8	21.54	0	0.00	21.52	11.8	52,048	0.02%
2023/11/21	6	21.63	3	21.63	21.62	3	52,152	0.01%
2023/11/20	2	21.45	11	21.48	21.50	-9	52,334	-0.02%
2023/11/17	2	21.42	0	0.00	21.44	2	51,968	0.00%
2023/11/16	10.3	21.29	23	21.25	21.31	-12.7	51,639	-0.02%
2023/11/15	18	21.42	0.2	21.41	21.35	17.8	51,360	0.03%
2023/11/14	3	21.23	6	21.22	21.23	-3	51,038	-0.01%
2023/11/13	36	21.09	6	21.10	21.05	30	50,557	0.06%
2023/11/10	26.3	20.90	10	20.90	20.92	16.3	50,298	0.03%
2023/11/09	3	20.98	6	21.00	21.00	-3	49,950	-0.01%
2023/11/08	23.5	21.03	40	20.97	20.95	-16.5	49,899	-0.03%
2023/11/07	11	20.85	7	20.88	20.89	4	49,571	0.01%
2023/11/06	9	20.90	48	20.91	20.90	-39	49,728	-0.08%
2023/11/03	8	20.78	0	0.00	20.77	8	49,385	0.02%
2023/11/02	0	0.00	10	20.74	20.74	-10	49,195	-0.02%
2023/11/01	2	20.33	6	20.34	20.42	-4	48,805	-0.01%
2023/10/31	25.6	20.28	0.7	20.32	20.19	24.9	48,644	0.05%
2023/10/30	6	20.35	15	20.41	20.42	-9	48,409	-0.02%
2023/10/27	9.1	20.28	2	20.25	20.18	7.1	48,219	0.01%
2023/10/26	34.8	20.17	6.1	20.20	20.15	28.7	48,320	0.06%
2023/10/25	8.1	20.44	11	20.49	20.44	-2.9	47,606	-0.01%
2023/10/24	3.1	20.19	0	0.00	20.32	3.1	47,541	0.01%
2023/10/23	25.7	20.35	10	20.35	20.27	15.7	47,166	0.03%
2023/10/20	9.8	20.33	10	20.52	20.48	-0.2	46,626	0.00%
2023/10/19	5.5	20.45	0	0.00	20.50	5.5	46,306	0.01%
2023/10/18	52.8	20.47	27	20.46	20.41	25.8	46,100	0.06%
2023/10/17	4.2	20.66	0	0.00	20.57	4.2	45,144	0.01%
2023/10/16	11.8	20.51	0	0.00	20.57	11.8	45,083	0.03%
2023/10/13	26.1	20.69	0	0.00	20.68	26.1	44,770	0.06%
2023/10/12	3	20.71	40	20.70	20.73	-37	44,455	-0.08%
2023/10/11	15.4	20.78	2	20.72	20.68	13.4	44,511	0.03%
2023/10/06	13	20.85	17	20.83	20.81	-4	44,150	-0.01%
2023/10/05	4	20.90	9	20.91	20.87	-5	43,930	-0.01%
2023/10/04	6	20.59	0	0.00	20.72	6	43,713	0.01%
2023/10/03	11.2	20.92	38	20.94	20.83	-26.8	43,243	-0.06%
2023/10/02	3	20.93	2	20.93	20.96	1	42,748	0.00%
2023/09/28	54	20.76	0	0.00	20.69	54	42,509	0.13%
2023/09/27	12	20.52	0	0.00	20.58	12	42,328	0.03%
2023/09/26	36.4	20.67	0	0.00	20.58	36.4	42,264	0.09%
2023/09/25	0	0.00	7	20.82	20.81	-7	41,772	-0.02%
2023/09/22	32.3	20.57	0	0.00	20.65	32.3	41,237	0.08%
2023/09/21	37.6	20.58	0.4	20.53	20.57	37.2	40,614	0.09%
2023/09/20	42.8	20.91	20.2	20.86	20.82	22.5	39,486	0.06%
2023/09/19	64.3	21.08	3.1	21.07	21.04	61.2	37,991	0.16%
2023/09/18	477.3	21.33	29	21.32	21.15	448.3	36,854	1.22%	大買/鉅額交易
2023/09/15	44	21.85	310	21.89	21.89	-266	34,135	-0.78%	大賣/鉅額交易
2023/09/14	109	21.49	1	21.44	21.56	108	31,651	0.34%	大買/鉅額交易
2023/09/13	101.9	21.17	32.1	21.21	21.20	69.8	30,298	0.23%	大買/
2023/09/12	33.3	20.89	0	0.00	21.08	33.3	29,877	0.11%
2023/09/11	79.3	21.02	11	20.99	20.93	68.3	30,115	0.23%
2023/09/08	204	21.16	1	21.21	21.12	203	28,735	0.71%	大買/鉅額交易
2023/09/07	243	21.25	0	0.00	21.20	243	27,995	0.87%	大買/鉅額交易
2023/09/06	92	21.33	1	21.32	21.29	91	27,430	0.33%
2023/09/05	35	21.01	4	20.97	21.19	31	26,857	0.12%
2023/09/04	24.1	20.59	0	0.00	20.80	24.1	26,630	0.09%
2023/09/01	72	20.57	1	20.57	20.55	71	26,025	0.27%
2023/08/31	8	20.52	0	0.00	20.61	8	25,041	0.03%
2023/08/30	2.8	20.55	1	20.61	20.51	1.8	25,181	0.01%
2023/08/29	9.7	20.36	0	0.00	20.38	9.7	25,517	0.04%
2023/08/28	10	20.29	0	0.00	20.30	10	25,395	0.04%
2023/08/25	70.1	20.34	0	0.00	20.25	70.1	24,934	0.28%
2023/08/24	20	20.60	4	20.53	20.53	16	24,157	0.07%
2023/08/23	1	20.28	1	20.22	20.29	0	23,463	0.00%
2023/08/18	0	0.00	1	20.48	20.14	-1	23,162	0.00%
2023/08/17	1	20.01	0	0.00	20.31	1	22,944	0.00%
2023/08/16	9	20.06	0	0.00	20.20	9	22,865	0.04%
2023/08/15	1	20.18	2	20.22	20.13	-1	22,786	0.00%
2023/08/14	1.1	19.91	0	0.00	19.92	1.1	22,738	0.00%
2023/08/11	0	0.00	3	20.09	20.11	-3	22,497	-0.01%
2023/08/10	8.2	19.96	17	20.13	19.96	-8.8	22,415	-0.04%
2023/08/09	1.3	20.39	0	0.00	20.39	1.3	21,998	0.01%
2023/08/08	20	20.65	0	0.00	20.62	20	21,823	0.09%
2023/08/04	10	20.35	0	0.00	20.46	10	21,605	0.05%
2023/08/02	11	20.42	0.2	20.65	20.37	10.8	21,458	0.05%
2023/07/31	1.1	20.79	0	0.00	20.83	1.1	20,851	0.01%
2023/07/27	0	0.00	1	20.76	20.75	-1	20,166	0.00%
2023/07/26	0.5	20.60	15	20.46	20.50	-14.5	19,957	-0.07%
2023/07/24	20	20.38	0	0.00	20.44	20	19,623	0.10%
2023/07/21	2	20.38	0	0.00	20.41	2	19,410	0.01%
2023/07/20	15	20.38	0	0.00	20.44	15	19,244	0.08%
2023/07/19	1	20.21	0	0.00	20.21	1	19,106	0.01%
2023/07/18	0	0.00	7.2	20.43	20.32	-7.2	18,919	-0.04%
2023/07/17	0	0.00	5	20.25	20.21	-5	18,640	-0.03%
2023/07/14	20	20.19	13	20.21	20.20	7	18,432	0.04%
2023/07/13	2	20.04	6	20.13	19.90	-4	18,015	-0.02%
2023/07/12	2	19.77	0	0.00	19.85	2	17,598	0.01%
2023/07/11	0	0.00	12	19.83	19.80	-12	17,454	-0.07%
2023/07/10	5.1	19.63	0	0.00	19.61	5.1	17,382	0.03%
2023/07/07	1.1	19.89	0	0.00	19.76	1.1	17,188	0.01%
2023/07/06	13.1	19.94	11	20.01	19.92	2.1	17,020	0.01%
2023/07/05	2	20.10	0	0.00	20.08	2	16,733	0.01%
2023/07/04	25	20.20	5	20.16	20.18	20	16,524	0.12%
2023/07/03	0.4	19.74	40	19.71	19.82	-39.6	15,973	-0.25%
2023/06/30	1.2	19.24	2	19.29	19.35	-0.8	15,579	-0.01%
2023/06/29	12.2	19.23	4	19.11	19.17	8.2	15,375	0.05%
2023/06/28	10	19.30	1	19.19	19.18	9	15,107	0.06%
2023/06/27	14	19.19	7	19.30	19.18	7	14,923	0.05%
2023/06/26	8	19.26	0	0.00	19.27	8	14,650	0.05%
2023/06/21	7	19.36	0	0.00	19.38	7	14,475	0.05%
2023/06/20	39	19.47	5	19.48	19.43	34	14,175	0.24%
2023/06/19	67	19.58	0	0.00	19.55	67	13,831	0.48%
2023/06/16	139.3	19.71	27	19.65	19.70	112.3	13,362	0.84%	大買/鉅額交易
2023/06/15	17.1	20.33	5	20.35	20.32	12.1	12,014	0.10%
2023/06/14	8	20.20	0	0.00	20.23	8	10,501	0.08%
2023/06/13	9	20.06	0	0.00	20.15	9	9,345	0.10%
2023/06/12	154.4	19.81	2	19.85	19.85	152.4	8,242	1.85%	大買/鉅額交易
2023/06/09	24.5	19.70	0	0.00	19.81	24.5	7,090	0.35%
2023/06/08	69	19.59	10	19.59	19.57	59	6,311	0.93%
2023/06/07	1.1	19.53	0	0.00	19.55	1.1	5,284	0.02%
2023/06/06	38	19.32	1	19.33	19.34	37	4,875	0.76%
2023/06/05	26	19.35	0	0.00	19.32	26	4,426	0.59%
2023/06/02	75	19.35	5	19.39	19.32	70	3,890	1.80%
2023/06/01	38	19.04	0	0.00	19.13	38	3,175	1.20%
2023/05/31	1	19.13	0	0.00	19.11	1	2,868	0.03%
2023/05/30	1	19.16	0	0.00	19.12	1	2,839	0.04%
2023/05/29	2	19.22	6	19.24	19.24	-4	2,793	-0.14%
2023/05/19	0	18.58	0	0.00	18.57	0	2,699	0.00%
2023/05/12	5	18.10	0	0.00	18.25	5	2,744	0.18%
2023/04/28	5	18.35	0	0.00	18.41	5	2,758	0.18%
2023/04/25	1	18.08	0	0.00	18.10	1	2,664	0.04%
2023/04/21	1	18.66	0	0.00	18.52	1	2,572	0.04%
2023/04/17	25	19.30	0	0.00	19.34	25	2,460	1.02%
2023/04/06	1	18.83	0	0.00	18.79	1	2,377	0.04%
2023/03/31	0	0.00	2	18.94	18.91	-2	2,378	-0.08%
2023/03/27	2	19.00	0	0.00	18.97	2	2,511	0.08%
2023/03/22	0	0.00	3	19.03	19.06	-3	2,521	-0.12%
2023/03/15	0.4	18.69	0	0.00	18.60	0.4	2,597	0.01%
2023/03/10	1	18.88	0	0.00	18.83	1	2,641	0.04%
2023/03/08	1.5	18.94	0	0.00	18.99	1.5	2,668	0.06%
2023/03/03	0	0.00	6	18.77	18.77	-6	2,707	-0.22%
2023/03/02	0	0.00	6	18.64	18.63	-6	2,785	-0.22%
2023/02/23	0	0.00	12	18.51	18.49	-12	2,816	-0.43%
2023/02/22	6	18.15	0	0.00	18.11	6	2,917	0.21%
2023/02/20	0.2	17.92	0	0.00	17.93	0.2	3,073	0.00%
2023/02/15	16	17.60	0	0.00	17.59	16	3,305	0.48%
2023/02/13	6	17.49	0	0.00	17.50	6	3,493	0.17%
2023/02/10	5	17.72	0	0.00	17.70	5	3,558	0.14%
2023/02/08	0	0.00	3	17.97	17.94	-3	3,858	-0.08%
2023/02/06	0	0.00	3	17.49	17.48	-3	3,866	-0.08%
2023/01/31	2	17.21	0	0.00	17.22	2	3,945	0.05%
2023/01/16	3	16.72	0	0.00	16.70	3	4,649	0.06%
2023/01/12	0	0.00	3	16.81	16.83	-3	5,913	-0.05%
2023/01/10	0	0.00	10	16.99	16.91	-10	6,055	-0.17%
2023/01/09	0	0.00	9	16.88	16.89	-9	6,125	-0.15%
2023/01/05	0	16.50	0	0.00	16.51	0	6,247	0.00%
2022/12/29	0.1	16.14	0	0.00	16.27	0.1	6,596	0.00%
2022/12/28	0.2	16.24	0	0.00	16.23	0.2	6,681	0.00%
2022/12/15	1	16.59	0	0.00	16.60	1	7,475	0.01%
2022/12/12	1.1	16.40	0	0.00	16.51	1.1	7,910	0.01%
2022/12/08	1	16.45	0	0.00	16.46	1	8,237	0.01%
2022/12/06	0	0.00	1	16.79	16.67	-1	8,519	-0.01%
2022/11/25	2	16.71	0	0.00	16.66	2	9,757	0.02%
2022/11/21	1.2	16.46	0	0.00	16.45	1.2	10,719	0.01%
2022/11/18	2	16.59	0	0.00	16.59	2	11,025	0.02%
2022/11/17	8	16.55	0	0.00	16.65	8	11,117	0.07%
2022/11/16	1.6	16.52	10	16.50	16.55	-8.4	11,309	-0.07%
2022/11/11	5	16.35	0	0.00	16.25	5	12,138	0.04%
2022/11/10	5	15.93	0	0.00	15.93	5	12,338	0.04%
2022/11/08	0	0.00	40	15.56	15.59	-40	12,898	-0.31%
2022/11/07	0	0.00	20	15.18	15.44	-20	13,311	-0.15%
2022/11/02	0	0.00	114	15.02	15.02	-114	14,761	-0.77%	大賣/鉅額交易
2022/10/28	42	14.84	0	0.00	14.75	42	19,626	0.21%
2022/10/27	0	0.00	42	14.98	14.99	-42	22,018	-0.19%
2022/10/26	2	14.87	0	0.00	14.82	2	25,760	0.01%
2022/10/25	0	14.89	0	0.00	14.78	0	30,245	0.00%
2022/10/24	90	15.02	30	15.06	14.95	60	37,287	0.16%
2022/10/21	36.2	14.95	265	15.03	14.92	-228.8	39,626	-0.58%	大賣/鉅額交易
2022/10/20	2	14.91	145	14.95	15.01	-143	51,743	-0.28%	大賣/鉅額交易