群益台灣精選高息 (00919)-凱基-松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
25.20
漲跌
▼0.08
漲幅
-0.32%
成交量
48,545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－凱基-松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

凱基-松山券商分點個股進出
凱基-松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
2024/05/17	192.3	25.18	3.6	25.26	25.20	188.7	148,382	0.13%	大買/鉅額交易
2024/05/16	3	25.16	246.1	25.17	25.28	-243.1	148,766	-0.16%	大賣/鉅額交易
2024/05/15	43.3	25.01	43	25.03	24.92	0.3	148,620	0.00%
2024/05/14	4	24.99	17.9	25.02	25.05	-13.9	148,661	-0.01%
2024/05/13	546	24.88	22.2	24.92	24.88	523.8	148,384	0.35%	大買/鉅額交易
2024/05/10	53.3	24.88	6	24.88	24.80	47.3	148,223	0.03%
2024/05/09	50.8	24.81	1	24.82	24.74	49.8	148,003	0.03%
2024/05/08	17.1	24.72	26	24.73	24.73	-8.9	147,872	-0.01%
2024/05/07	107.5	24.80	73.5	24.78	24.77	33.9	147,846	0.02%	大買/
2024/05/06	123.3	24.80	10	24.74	24.73	113.3	147,849	0.08%	大買/鉅額交易
2024/05/03	12.4	24.72	11.4	24.74	24.57	1	148,225	0.00%
2024/05/02	25	24.59	343	24.55	24.57	-318	148,431	-0.21%	大賣/鉅額交易
2024/04/30	57.6	24.76	14.3	24.74	24.72	43.3	148,178	0.03%
2024/04/29	306.5	24.78	36	24.85	24.82	270.5	148,015	0.18%	大買/鉅額交易
2024/04/26	49.5	24.44	200.1	24.47	24.45	-150.6	147,977	-0.10%	大賣/鉅額交易
2024/04/25	52.8	24.30	0.8	24.31	24.28	52	148,035	0.04%
2024/04/24	14.1	24.33	109	24.29	24.46	-95	148,723	-0.06%	大賣/
2024/04/23	70.6	23.80	23	23.77	23.74	47.6	150,733	0.03%
2024/04/22	352.2	23.96	45.7	23.99	23.67	306.5	150,864	0.20%	大買/鉅額交易
2024/04/19	181	24.22	44.4	24.31	24.15	136.7	149,519	0.09%	大買/鉅額交易
2024/04/18	19	24.69	2	24.74	24.73	17	146,899	0.01%
2024/04/17	30.6	24.75	20.1	24.74	24.80	10.6	147,195	0.01%
2024/04/16	263.8	24.67	157	24.60	24.54	106.8	147,572	0.07%	大買/大賣/鉅額交易
2024/04/15	68.6	25.19	588.1	25.14	25.22	-519.5	145,890	-0.36%	大賣/鉅額交易
2024/04/12	23	25.36	110	25.35	25.35	-87	146,094	-0.06%	大賣/
2024/04/11	22.3	25.20	84	25.25	25.25	-61.7	146,613	-0.04%
2024/04/10	37.3	25.38	2	25.32	25.30	35.3	146,768	0.02%
2024/04/09	129.2	25.14	9.2	25.19	25.20	120	147,826	0.08%	大買/鉅額交易
2024/04/08	84.2	25.12	106.3	25.06	25.17	-22.1	148,419	-0.01%	大賣/
2024/04/03	53.5	25.23	87	25.22	25.19	-33.5	148,023	-0.02%
2024/04/02	42.5	25.16	10.4	25.19	25.21	32.1	148,633	0.02%
2024/04/01	91.2	25.10	20	25.09	25.04	71.2	148,680	0.05%
2024/03/29	48	25.22	56.1	25.32	25.26	-8.1	147,719	-0.01%
2024/03/28	140.2	25.56	30	25.59	25.32	110.2	146,767	0.08%	大買/鉅額交易
2024/03/27	43.1	25.29	94.1	25.48	25.51	-51	143,555	-0.04%
2024/03/26	180.6	24.93	308.1	24.72	24.99	-127.6	143,019	-0.09%	大買/大賣/鉅額交易
2024/03/25	87.2	25.33	180	25.40	25.30	-92.8	139,285	-0.07%	大賣/
2024/03/22	231.6	25.51	206	25.53	25.40	25.6	139,110	0.02%	大買/大賣/
2024/03/21	196.1	25.97	123	26.20	25.96	73.1	137,121	0.05%	大買/大賣/
2024/03/20	360.4	26.52	110	26.55	26.13	250.4	137,282	0.18%	大買/大賣/鉅額交易
2024/03/19	107.8	26.09	24.3	26.14	26.16	83.5	132,690	0.06%	大買/
2024/03/18	162.8	25.26	36.1	25.34	25.46	126.7	131,688	0.10%	大買/鉅額交易
2024/03/15	308.4	25.88	54	25.90	25.83	254.4	130,327	0.20%	大買/鉅額交易
2024/03/14	453.3	26.38	144	26.28	26.09	309.3	126,365	0.24%	大買/大賣/鉅額交易
2024/03/13	166.1	26.79	74.1	26.80	26.92	92	119,471	0.08%	大買/
2024/03/12	152.4	26.18	58.5	26.12	26.38	93.9	116,236	0.08%	大買/
2024/03/11	234.2	25.86	58.5	25.88	25.81	175.7	114,510	0.15%	大買/鉅額交易
2024/03/08	279.8	26.20	73.6	25.98	25.95	206.2	112,360	0.18%	大買/鉅額交易
2024/03/07	164	25.64	34.1	25.59	25.86	129.9	107,090	0.12%	大買/鉅額交易
2024/03/06	148.1	25.13	149.9	24.88	25.22	-1.8	104,741	0.00%	大買/大賣/
2024/03/05	96.7	24.70	33.5	24.73	24.85	63.2	101,789	0.06%
2024/03/04	168.4	24.44	28.5	24.46	24.61	139.9	99,727	0.14%	大買/鉅額交易
2024/03/01	285.2	24.33	21.4	24.31	24.25	263.8	97,326	0.27%	大買/鉅額交易
2024/02/29	99	24.01	16.5	24.08	24.03	82.5	93,328	0.09%
2024/02/27	252.7	23.94	153	23.97	23.90	99.7	92,043	0.11%	大買/大賣/
2024/02/26	59	23.77	6	23.80	23.83	53	90,559	0.06%
2024/02/23	88.9	23.80	296.4	23.79	23.63	-207.5	89,871	-0.23%	大賣/鉅額交易
2024/02/22	19.4	23.45	21	23.51	23.62	-1.6	88,255	0.00%
2024/02/21	247.4	23.04	70.7	23.06	23.06	176.7	87,138	0.20%	大買/鉅額交易
2024/02/20	52	22.98	99	22.98	22.97	-47	86,225	-0.05%
2024/02/19	271.1	22.56	6	22.56	22.61	265.1	84,801	0.31%	大買/鉅額交易
2024/02/16	134.4	22.55	19	22.55	22.54	115.4	84,196	0.14%	大買/鉅額交易
2024/02/15	101.5	22.37	45	22.39	22.41	56.5	83,605	0.07%	大買/
2024/02/05	60	22.19	12.8	22.17	22.21	47.2	82,658	0.06%
2024/02/02	13.9	22.23	6	22.24	22.23	7.9	82,111	0.01%
2024/02/01	20	22.25	0	0.00	22.23	20	81,671	0.02%
2024/01/31	17	22.22	0	0.00	22.22	17	81,612	0.02%
2024/01/30	10	22.25	307	22.27	22.25	-297	81,370	-0.36%	大賣/鉅額交易
2024/01/29	16.1	22.16	1	22.25	22.25	15.1	81,365	0.02%
2024/01/26	54.2	22.15	11	22.11	22.10	43.2	81,135	0.05%
2024/01/25	32	22.26	13	22.29	22.29	19	80,566	0.02%
2024/01/24	13.1	22.22	0.3	22.23	22.21	12.8	80,070	0.02%
2024/01/23	17	22.11	6	22.10	22.12	11	80,086	0.01%
2024/01/22	43.5	22.04	2	22.01	22.05	41.5	79,958	0.05%
2024/01/19	24	21.91	5	21.91	21.97	19	79,526	0.02%
2024/01/18	29.7	21.73	82	21.75	21.78	-52.3	79,818	-0.07%
2024/01/17	270	21.86	6.8	21.87	21.79	263.2	78,713	0.33%	大買/鉅額交易
2024/01/16	127.2	22.09	10.2	22.16	22.09	117	76,328	0.15%	大買/鉅額交易
2024/01/15	57.8	22.19	245.6	22.19	22.23	-187.8	75,979	-0.25%	大賣/鉅額交易
2024/01/12	90.8	21.96	6.5	21.97	21.97	84.3	75,665	0.11%
2024/01/11	94.7	21.96	10	21.91	21.90	84.7	75,350	0.11%
2024/01/10	104.4	21.84	106	21.91	21.93	-1.6	75,336	0.00%	大買/大賣/
2024/01/09	221.8	21.97	26	21.93	21.93	195.8	74,309	0.26%	大買/鉅額交易
2024/01/08	118	22.09	33	22.13	22.07	85	72,227	0.12%	大買/
2024/01/05	62.6	22.12	10	22.17	22.10	52.6	71,553	0.07%
2024/01/04	21.3	22.13	16	22.11	22.15	5.3	70,742	0.01%
2024/01/03	75.3	22.07	1	22.09	22.06	74.3	70,704	0.11%
2024/01/02	33	22.23	11	22.23	22.21	22	69,098	0.03%
2023/12/29	67	22.21	0	0.00	22.26	67	68,044	0.10%
2023/12/28	127.2	22.26	30	22.39	22.21	97.2	67,743	0.14%	大買/
2023/12/27	57	22.40	83	22.42	22.36	-26	66,887	-0.04%
2023/12/26	26.5	22.16	60	22.23	22.25	-33.5	66,208	-0.05%
2023/12/25	128.7	22.05	0	0.00	22.02	128.7	65,619	0.20%	大買/鉅額交易
2023/12/22	62	22.14	30	22.15	22.12	32	64,073	0.05%
2023/12/21	246.1	22.08	0.5	22.06	22.06	245.6	63,927	0.38%	大買/鉅額交易
2023/12/20	63.8	22.25	9.5	22.25	22.22	54.3	62,351	0.09%
2023/12/19	189.8	22.19	570	22.25	22.20	-380.2	61,731	-0.62%	大買/大賣/鉅額交易
2023/12/18	153.9	22.36	63	22.38	22.39	90.9	60,615	0.15%	大買/
2023/12/15	243.6	22.90	67.5	22.90	22.85	176.1	59,290	0.30%	大買/鉅額交易
2023/12/14	118.1	22.76	28.5	22.79	22.83	89.6	56,435	0.16%	大買/
2023/12/13	189.4	22.49	12.5	22.50	22.50	176.9	56,176	0.31%	大買/鉅額交易
2023/12/12	124.2	22.37	126.5	22.36	22.37	-2.3	55,760	0.00%	大買/大賣/
2023/12/11	365	22.22	22	22.19	22.19	343	54,670	0.63%	大買/鉅額交易
2023/12/08	89.8	22.13	44.1	22.10	22.09	45.7	53,873	0.08%
2023/12/07	128.4	22.00	7	22.01	21.96	121.4	53,608	0.23%	大買/鉅額交易
2023/12/06	136.5	22.06	30	22.08	22.05	106.5	53,641	0.20%	大買/鉅額交易
2023/12/05	216	21.99	5.5	22.00	21.99	210.5	54,199	0.39%	大買/鉅額交易
2023/12/04	142.5	22.05	6	22.08	22.12	136.5	53,429	0.26%	大買/鉅額交易
2023/12/01	71	21.70	247	21.83	21.87	-176	52,910	-0.33%	大賣/鉅額交易
2023/11/30	28.6	21.69	0	0.00	21.65	28.6	52,403	0.05%
2023/11/29	31.1	21.65	9.5	21.66	21.66	21.6	52,680	0.04%
2023/11/28	55.1	21.48	1	21.45	21.53	54.1	53,252	0.10%
2023/11/27	110.2	21.50	0	0.00	21.42	110.2	53,163	0.21%	大買/鉅額交易
2023/11/24	44.1	21.47	2	21.49	21.46	42.1	52,590	0.08%
2023/11/22	28	21.53	6	21.54	21.52	22	52,048	0.04%
2023/11/21	55	21.63	12.5	21.61	21.62	42.5	52,152	0.08%
2023/11/20	29.5	21.48	0.3	21.47	21.50	29.2	52,334	0.06%
2023/11/17	6	21.44	11	21.35	21.44	-5	51,968	-0.01%
2023/11/16	8.1	21.29	17	21.33	21.31	-9	51,639	-0.02%
2023/11/15	7.8	21.38	64.5	21.41	21.35	-56.7	51,360	-0.11%
2023/11/14	14.1	21.22	86.1	21.22	21.23	-72.1	51,038	-0.14%
2023/11/13	15	21.07	75	21.10	21.05	-60	50,557	-0.12%
2023/11/10	37.1	20.87	0	0.00	20.92	37.1	50,298	0.07%
2023/11/09	14	20.98	9	20.98	21.00	5	49,950	0.01%
2023/11/08	19.5	20.96	39	21.02	20.95	-19.5	49,899	-0.04%
2023/11/07	27	20.89	11	20.91	20.89	16	49,571	0.03%
2023/11/06	12	20.90	36	20.90	20.90	-24	49,728	-0.05%
2023/11/03	8.5	20.82	5	20.76	20.77	3.5	49,385	0.01%
2023/11/02	1	20.74	11	20.64	20.74	-10	49,195	-0.02%
2023/11/01	1	20.35	0	0.00	20.42	1	48,805	0.00%
2023/10/31	74.8	20.42	1	20.38	20.19	73.8	48,644	0.15%
2023/10/30	0	0.00	21	20.41	20.42	-21	48,409	-0.04%
2023/10/27	7	20.22	5	20.21	20.18	2	48,219	0.00%
2023/10/26	48.3	20.18	6	20.20	20.15	42.3	48,320	0.09%
2023/10/25	0	0.00	7	20.48	20.44	-7	47,606	-0.01%
2023/10/24	22.1	20.24	10	20.23	20.32	12.1	47,541	0.03%
2023/10/23	52.5	20.34	1	20.37	20.27	51.5	47,166	0.11%
2023/10/20	44.5	20.39	20.4	20.36	20.48	24.1	46,626	0.05%
2023/10/19	14.1	20.42	0	0.00	20.50	14.1	46,306	0.03%
2023/10/18	34.8	20.44	0	0.00	20.41	34.8	46,100	0.08%
2023/10/17	33.6	20.65	73	20.68	20.57	-39.4	45,144	-0.09%
2023/10/16	28.8	20.55	1	20.53	20.57	27.8	45,083	0.06%
2023/10/13	104	20.66	5	20.68	20.68	99	44,770	0.22%	大買/
2023/10/12	16.5	20.70	7	20.70	20.73	9.5	44,455	0.02%
2023/10/11	14.5	20.76	56	20.82	20.68	-41.5	44,511	-0.09%
2023/10/06	18.5	20.87	0.1	20.95	20.81	18.4	44,150	0.04%
2023/10/05	1	20.86	19	20.88	20.87	-18	43,930	-0.04%
2023/10/04	47.6	20.59	20	20.64	20.72	27.6	43,713	0.06%
2023/10/03	30.1	20.87	19	20.95	20.83	11.1	43,243	0.03%
2023/10/02	8	20.95	77	20.94	20.96	-69	42,748	-0.16%
2023/09/28	20.1	20.68	28	20.76	20.69	-7.9	42,509	-0.02%
2023/09/27	16.5	20.54	0	0.00	20.58	16.5	42,328	0.04%
2023/09/26	92	20.66	1	20.80	20.58	91	42,264	0.22%
2023/09/25	9	20.82	20	20.84	20.81	-11	41,772	-0.03%
2023/09/22	106	20.57	21	20.62	20.65	85	41,237	0.21%	大買/
2023/09/21	81.9	20.57	7	20.57	20.57	74.9	40,614	0.18%
2023/09/20	209.9	20.95	0	0.00	20.82	209.9	39,486	0.53%	大買/鉅額交易
2023/09/19	90.5	21.07	0	21.05	21.04	90.4	37,991	0.24%
2023/09/18	302.5	21.29	55	21.28	21.15	247.5	36,854	0.67%	大買/鉅額交易
2023/09/15	176.6	21.85	33	21.82	21.89	143.6	34,135	0.42%	大買/鉅額交易
2023/09/14	30	21.51	355.1	21.43	21.56	-325.1	31,651	-1.03%	大賣/鉅額交易
2023/09/13	61.3	21.20	4	21.20	21.20	57.3	30,298	0.19%
2023/09/12	78	20.97	20	21.05	21.08	58	29,877	0.19%
2023/09/11	156.2	21.06	30	21.00	20.93	126.2	30,115	0.42%	大買/鉅額交易
2023/09/08	141.8	21.14	72.2	21.26	21.12	69.6	28,735	0.24%	大買/
2023/09/07	282.2	21.26	19.7	21.26	21.20	262.5	27,995	0.94%	大買/鉅額交易
2023/09/06	234.6	21.31	55.1	21.33	21.29	179.5	27,430	0.65%	大買/鉅額交易
2023/09/05	97	21.07	72	21.07	21.19	25	26,857	0.09%
2023/09/04	256	20.59	42	20.68	20.80	214	26,630	0.80%	大買/鉅額交易
2023/09/01	330	20.62	20	20.65	20.55	310	26,025	1.19%	大買/鉅額交易
2023/08/31	33.1	20.54	26.5	20.61	20.61	6.6	25,041	0.03%
2023/08/30	63.8	20.55	30.5	20.57	20.51	33.3	25,181	0.13%
2023/08/29	39.1	20.30	33	20.38	20.38	6.1	25,517	0.02%
2023/08/28	28	20.31	23	20.35	20.30	5	25,395	0.02%
2023/08/25	75.1	20.32	11	20.34	20.25	64.1	24,934	0.26%
2023/08/24	46	20.56	72.5	20.59	20.53	-26.5	24,157	-0.11%
2023/08/23	2	20.24	1	20.22	20.29	1	23,463	0.00%
2023/08/22	1	20.20	18	20.19	20.13	-17	23,346	-0.07%
2023/08/21	5	20.01	0	0.00	20.07	5	23,292	0.02%
2023/08/18	8	20.30	6	20.45	20.14	2	23,162	0.01%
2023/08/17	5	19.98	0	0.00	20.31	5	22,944	0.02%
2023/08/16	1	20.08	7	20.06	20.20	-6	22,865	-0.03%
2023/08/15	16	20.12	1	20.23	20.13	15	22,786	0.07%
2023/08/14	21	19.92	0	0.00	19.92	21	22,738	0.09%
2023/08/10	36.1	19.99	0	0.00	19.96	36.1	22,415	0.16%
2023/08/09	72	20.41	62	20.42	20.39	10	21,998	0.05%
2023/08/08	15	20.49	10	20.59	20.62	5	21,823	0.02%
2023/08/07	34	20.51	22	20.59	20.70	12	21,682	0.06%
2023/08/04	9.5	20.32	20	20.37	20.46	-10.5	21,605	-0.05%
2023/08/02	41.5	20.48	98	20.30	20.37	-56.5	21,458	-0.26%
2023/08/01	36.1	20.64	38	20.74	20.79	-2	21,094	-0.01%
2023/07/31	36.6	21.15	9	21.31	20.83	27.6	20,851	0.13%
2023/07/28	19	20.94	20.8	21.02	21.09	-1.8	20,397	-0.01%
2023/07/27	71	20.69	70.1	20.76	20.75	0.9	20,166	0.00%
2023/07/26	50	20.50	10	20.62	20.50	40	19,957	0.20%
2023/07/25	0	0.00	30	20.61	20.51	-30	19,808	-0.15%
2023/07/24	0	0.00	20	20.33	20.44	-20	19,623	-0.10%
2023/07/21	5	20.23	0	0.00	20.41	5	19,410	0.03%
2023/07/20	0	0.00	10	20.37	20.44	-10	19,244	-0.05%
2023/07/19	23	20.44	23	20.42	20.21	0	19,106	0.00%
2023/07/18	53	20.20	30	20.39	20.32	23	18,919	0.12%
2023/07/17	23	20.20	26	20.28	20.21	-3	18,640	-0.02%
2023/07/14	1	20.20	10	20.15	20.20	-9	18,432	-0.05%
2023/07/13	7	19.94	36	20.09	19.90	-29	18,015	-0.16%
2023/07/11	20	19.81	15	19.81	19.80	5	17,454	0.03%
2023/07/10	31	19.68	6	19.76	19.61	25	17,382	0.14%
2023/07/07	53.1	19.77	30	19.85	19.76	23.1	17,188	0.13%
2023/07/06	36.2	19.93	5	20.06	19.92	31.2	17,020	0.18%
2023/07/05	12	20.06	17	20.09	20.08	-5	16,733	-0.03%
2023/07/04	15	20.23	1.6	20.19	20.18	13.4	16,524	0.08%
2023/07/03	1	19.78	49	19.65	19.82	-48	15,973	-0.30%
2023/06/30	6	19.27	9	19.27	19.35	-3	15,579	-0.02%
2023/06/29	44.8	19.16	9	19.30	19.17	35.8	15,375	0.23%
2023/06/28	41.1	19.21	3	19.21	19.18	38.1	15,107	0.25%
2023/06/27	33.3	19.22	21	19.23	19.18	12.3	14,923	0.08%
2023/06/26	27.1	19.26	6	19.29	19.27	21.1	14,650	0.14%
2023/06/21	25.5	19.37	6	19.36	19.38	19.5	14,475	0.13%
2023/06/20	43.4	19.47	9	19.48	19.43	34.4	14,175	0.24%
2023/06/19	32.2	19.59	5	19.60	19.55	27.2	13,831	0.20%
2023/06/16	59.4	19.72	13	19.72	19.70	46.4	13,362	0.35%
2023/06/15	344	20.35	10	20.35	20.32	334	12,014	2.78%	大買/鉅額交易
2023/06/14	136	20.25	21	20.19	20.23	115	10,501	1.10%	大買/鉅額交易
2023/06/13	96.2	20.08	14	20.06	20.15	82.2	9,345	0.88%
2023/06/12	155	19.81	13	19.81	19.85	142	8,242	1.72%	大買/鉅額交易
2023/06/09	43	19.72	40	19.70	19.81	3	7,090	0.04%
2023/06/08	55	19.58	0	0.00	19.57	55	6,311	0.87%
2023/06/07	24.1	19.51	1	19.51	19.55	23.1	5,284	0.44%
2023/06/06	2	19.33	0	0.00	19.34	2	4,875	0.04%
2023/06/05	49	19.34	0	0.00	19.32	49	4,426	1.11%
2023/06/02	87	19.35	3	19.34	19.32	84	3,890	2.16%
2023/06/01	11	19.09	0	0.00	19.13	11	3,175	0.35%
2023/05/30	1	19.19	0	0.00	19.12	1	2,839	0.04%
2023/05/29	0	0.00	1.4	19.22	19.24	-1.4	2,793	-0.05%
2023/05/26	1	18.95	1	18.99	18.95	0	2,729	0.00%
2023/05/23	1	18.75	0	0.00	18.70	1	2,736	0.04%
2023/05/19	1	18.54	0	0.00	18.57	1	2,699	0.04%
2023/05/16	1	18.29	3	18.31	18.28	-2	2,682	-0.07%
2023/05/12	0.2	18.07	0	0.00	18.25	0.2	2,744	0.01%
2023/05/11	4	18.23	5	18.20	18.19	-1	2,739	-0.04%
2023/05/05	1	18.30	0	0.00	18.30	1	2,771	0.04%
2023/05/04	0.2	18.27	5	18.35	18.33	-4.8	2,778	-0.17%
2023/05/03	2	18.36	0	0.00	18.35	2	2,779	0.07%
2023/04/25	4	18.29	20	18.14	18.10	-16	2,664	-0.60%
2023/04/24	1	18.55	0	0.00	18.57	1	2,577	0.04%
2023/04/20	10	18.93	0	0.00	18.90	10	2,502	0.40%
2023/04/18	1	19.30	0	0.00	19.18	1	2,485	0.04%
2023/04/13	6	19.12	0	0.00	19.09	6	2,447	0.25%
2023/04/11	1	19.20	0	0.00	19.21	1	2,421	0.04%
2023/04/10	36	19.08	35	19.02	19.05	1	2,410	0.04%
2023/03/30	0	0.00	5	18.79	18.79	-5	2,416	-0.21%
2023/03/29	1	18.64	0	0.00	18.68	1	2,439	0.04%
2023/03/23	1	18.95	0	0.00	19.00	1	2,539	0.04%
2023/03/17	20	18.67	16	18.61	18.67	4	2,558	0.16%
2023/03/14	3	18.62	0	0.00	18.63	3	2,646	0.11%
2023/03/10	1	18.83	0.1	18.85	18.83	0.9	2,641	0.04%
2023/03/09	2	19.04	0	0.00	19.04	2	2,639	0.08%
2023/03/08	5	18.94	0	0.00	18.99	5	2,668	0.19%
2023/03/07	4	19.01	20	19.01	19.05	-16	2,657	-0.60%
2023/03/06	0	0.00	0.4	19.04	19.02	-0.4	2,698	-0.01%
2023/03/03	2	18.77	0	0.00	18.77	2	2,707	0.07%
2023/03/02	1	18.59	5	18.60	18.63	-4	2,785	-0.14%
2023/03/01	4	18.32	0	0.00	18.48	4	2,779	0.14%
2023/02/24	0	0.00	30	18.43	18.43	-30	2,793	-1.07%
2023/02/22	8	18.15	0	0.00	18.11	8	2,917	0.27%
2023/02/21	0	0.00	10	18.30	18.31	-10	2,998	-0.33%
2023/02/17	1	17.74	0	0.00	17.76	1	3,134	0.03%
2023/02/16	1	17.76	0	0.00	17.79	1	3,184	0.03%
2023/02/15	1	17.74	0	0.00	17.59	1	3,305	0.03%
2023/02/13	6	17.50	0	0.00	17.50	6	3,493	0.17%
2023/02/10	1	17.70	0	0.00	17.70	1	3,558	0.03%
2023/02/09	1	17.88	0	0.00	17.84	1	3,857	0.03%
2023/02/06	12	17.58	0	0.00	17.48	12	3,866	0.31%
2023/02/03	1	17.71	0	0.00	17.76	1	3,858	0.03%
2023/02/02	0	0.00	8	17.59	17.74	-8	3,879	-0.21%
2023/02/01	0	0.00	4	17.38	17.44	-4	3,928	-0.10%
2023/01/31	0	0.00	10	17.10	17.22	-10	3,945	-0.25%
2023/01/30	0	0.00	5	17.06	17.10	-5	4,040	-0.12%
2023/01/16	8	16.73	0	0.00	16.70	8	4,649	0.17%
2023/01/13	1	16.77	0	0.00	16.73	1	5,082	0.02%
2023/01/11	0	0.00	5	16.93	16.95	-5	5,985	-0.08%
2023/01/10	1	16.88	0	0.00	16.91	1	6,055	0.02%
2023/01/09	16	16.86	5	16.84	16.89	11	6,125	0.18%
2023/01/06	2	16.74	8	16.64	16.72	-6	6,192	-0.10%
2023/01/03	16	16.53	0	0.00	16.53	16	6,423	0.25%
2022/12/30	0	0.00	10	16.44	16.37	-10	6,505	-0.15%
2022/12/28	2	16.21	0	0.00	16.23	2	6,681	0.03%
2022/12/22	0	0.00	10	16.71	16.71	-10	7,029	-0.14%
2022/12/21	5	16.31	0	0.00	16.28	5	7,111	0.07%
2022/12/20	0.5	16.27	0	0.00	16.11	0.5	7,222	0.01%
2022/12/16	1	16.36	0	0.00	16.51	1	7,388	0.01%
2022/12/14	1	16.60	5	16.59	16.60	-4	7,608	-0.05%
2022/12/09	5	16.59	1	16.57	16.59	4	8,056	0.05%
2022/12/08	0	0.00	10	16.39	16.46	-10	8,237	-0.12%
2022/12/07	0	0.00	13	16.66	16.51	-13	8,376	-0.16%
2022/12/05	0	0.00	17	17.06	16.98	-17	8,619	-0.20%
2022/12/02	0	0.00	10	16.94	16.98	-10	8,798	-0.11%
2022/12/01	2	17.02	5	16.98	17.01	-3	8,991	-0.03%
2022/11/30	3	16.80	1	16.81	16.83	2	9,140	0.02%
2022/11/25	1	16.83	1	16.81	16.66	0	9,757	0.00%
2022/11/24	1	16.63	10	16.71	16.79	-9	9,986	-0.09%
2022/11/23	2	16.55	12	16.53	16.53	-10	10,092	-0.10%
2022/11/22	1.5	16.43	0	0.00	16.44	1.5	10,395	0.01%
2022/11/18	0	0.00	6	16.61	16.59	-6	11,025	-0.05%
2022/11/17	0	0.00	11	16.61	16.65	-11	11,117	-0.10%
2022/11/16	5	16.57	3	16.58	16.55	2	11,309	0.02%
2022/11/15	1	16.37	10	16.43	16.46	-9	11,452	-0.08%
2022/11/14	0	0.00	1	16.30	16.33	-1	11,754	-0.01%
2022/11/11	2	16.24	0	0.00	16.25	2	12,138	0.02%
2022/11/10	1	15.91	10	15.93	15.93	-9	12,338	-0.07%
2022/11/09	27	15.90	1	15.77	15.93	26	12,738	0.20%
2022/11/08	0	0.00	70	15.68	15.59	-70	12,898	-0.54%
2022/11/07	0	0.00	114	15.23	15.44	-114	13,311	-0.86%	大賣/鉅額交易
2022/11/01	2	14.90	15	14.94	14.90	-13	16,023	-0.08%
2022/10/31	0	0.00	40	14.92	14.88	-40	17,668	-0.23%
2022/10/28	40	14.81	0	0.00	14.75	40	19,626	0.20%
2022/10/27	15	14.97	32	14.96	14.99	-17	22,018	-0.08%
2022/10/26	10	14.84	10	14.82	14.82	0	25,760	0.00%
2022/10/25	31	14.81	0	0.00	14.78	31	30,245	0.10%
2022/10/24	0	0.00	281	15.11	14.95	-281	37,287	-0.75%	大賣/鉅額交易
2022/10/21	1	14.93	107	15.02	14.92	-106	39,626	-0.27%	大賣/鉅額交易
2022/10/20	9	14.84	232	14.98	15.01	-223	51,743	-0.43%	大賣/鉅額交易