群益台灣精選高息 (00919)-凱基-民權券商分點個股進出

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(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-民權券商分點個股進出

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-民權券商分點個股進出
凱基-民權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	15.1	23.55	20.1	23.60	23.55	-5	69,750	-0.01%
2024/11/21	12.2	23.43	0.1	23.47	23.43	12.1	69,992	0.02%
2024/11/20	29.8	23.54	17.2	23.55	23.48	12.6	69,929	0.02%
2024/11/19	8.1	23.46	12.7	23.47	23.43	-4.5	70,505	-0.01%
2024/11/18	10.9	23.29	19.3	23.30	23.21	-8.4	70,781	-0.01%
2024/11/15	18.6	23.32	31	23.30	23.34	-12.4	70,729	-0.02%
2024/11/14	37.3	23.11	34	23.16	23.07	3.3	70,780	0.00%
2024/11/13	27.3	23.20	13.8	23.20	23.16	13.5	70,193	0.02%
2024/11/12	68.1	23.23	0	0.00	23.18	68.1	70,223	0.10%
2024/11/11	46.2	23.24	8.1	23.26	23.33	38.1	69,882	0.05%
2024/11/08	35.2	23.42	13.3	23.45	23.33	22	69,731	0.03%
2024/11/07	10.3	23.22	1.1	23.24	23.30	9.2	69,727	0.01%
2024/11/06	55.1	23.16	4	23.19	23.14	51.1	69,937	0.07%
2024/11/05	86.6	23.08	2	23.07	23.07	84.6	70,371	0.12%
2024/11/04	79.5	23.15	2	23.20	23.13	77.5	71,807	0.11%
2024/11/01	80.9	23.05	10.2	23.10	23.22	70.8	75,105	0.09%
2024/10/30	61.9	23.30	11.2	23.31	23.26	50.7	76,298	0.07%
2024/10/29	146.1	23.37	3	23.38	23.31	143.1	76,082	0.19%	大買/鉅額交易
2024/10/28	32.2	23.72	15.8	23.77	23.70	16.4	74,618	0.02%
2024/10/25	12	23.75	114	23.75	23.74	-102	75,263	-0.14%	大賣/鉅額交易
2024/10/24	61	23.72	24	23.72	23.70	37	76,256	0.05%
2024/10/23	82.2	23.83	8	23.84	23.82	74.2	77,687	0.10%
2024/10/22	19.4	23.85	9.8	23.80	23.84	9.6	78,578	0.01%
2024/10/21	50.3	23.83	38.7	23.83	23.83	11.5	81,839	0.01%
2024/10/18	83.6	23.81	43	23.77	23.73	40.6	83,980	0.05%
2024/10/17	37.1	23.74	16.2	23.74	23.74	20.9	85,886	0.02%
2024/10/16	53.8	23.53	16	23.61	23.59	37.8	86,979	0.04%
2024/10/15	43.2	23.63	52.2	23.63	23.60	-9	87,447	-0.01%
2024/10/14	43.8	23.42	12.4	23.42	23.46	31.4	87,796	0.04%
2024/10/11	23	23.40	4.2	23.40	23.36	18.8	89,705	0.02%
2024/10/09	31	23.27	1.3	23.26	23.25	29.8	90,014	0.03%
2024/10/08	126.9	23.21	3.9	23.26	23.23	123	89,928	0.14%	大買/鉅額交易
2024/10/07	96.7	23.37	10.8	23.38	23.35	85.9	89,723	0.10%
2024/10/04	223.6	23.37	1.6	23.34	23.34	222	89,788	0.25%	大買/鉅額交易
2024/10/01	185.4	23.70	7.8	23.75	23.67	177.7	87,828	0.20%	大買/鉅額交易
2024/09/30	183.3	23.79	7.2	23.74	23.68	176.2	88,044	0.20%	大買/鉅額交易
2024/09/27	25.9	24.04	19.1	24.09	24.03	6.8	86,353	0.01%
2024/09/26	25.3	24.05	22.5	24.09	24.03	2.8	86,789	0.00%
2024/09/25	14.2	23.94	14.4	23.97	23.95	-0.2	87,486	0.00%
2024/09/24	34.4	23.62	5.6	23.67	23.74	28.8	87,696	0.03%
2024/09/23	126	23.57	26.5	23.62	23.61	99.5	87,824	0.11%	大買/
2024/09/20	138.4	24.23	12	24.30	24.18	126.4	87,066	0.15%	大買/鉅額交易
2024/09/19	72.7	24.09	57	24.11	24.13	15.7	86,204	0.02%
2024/09/18	118.9	24.12	2.9	24.20	24.02	116	88,449	0.13%	大買/鉅額交易
2024/09/16	100.6	24.05	10.9	24.08	24.09	89.7	90,121	0.10%
2024/09/13	130.3	24.08	0.1	24.05	24.03	130.3	91,238	0.14%	大買/鉅額交易
2024/09/12	72.2	24.10	6	24.13	24.05	66.2	92,888	0.07%
2024/09/11	57.6	23.83	3	23.87	23.85	54.6	93,461	0.06%
2024/09/10	319	23.94	6.3	23.95	23.78	312.7	94,027	0.33%	大買/鉅額交易
2024/09/09	155.2	23.92	3.5	23.96	23.92	151.6	93,352	0.16%	大買/鉅額交易
2024/09/06	106.5	24.19	3.7	24.23	24.20	102.8	92,285	0.11%	大買/鉅額交易
2024/09/05	77.2	24.25	18.5	24.26	24.09	58.7	92,425	0.06%
2024/09/04	210.4	24.27	13	24.33	24.23	197.4	92,078	0.21%	大買/鉅額交易
2024/09/03	126.1	24.95	9.1	25.00	24.86	117	88,835	0.13%	大買/鉅額交易
2024/09/02	71.2	24.89	7	24.89	24.83	64.2	87,964	0.07%
2024/08/30	74	24.92	23.5	24.96	24.90	50.6	87,960	0.06%
2024/08/29	27.3	24.55	17	24.79	24.80	10.3	89,206	0.01%
2024/08/28	12.9	24.58	1.2	24.67	24.65	11.7	90,454	0.01%
2024/08/27	60.1	24.59	0.3	24.54	24.58	59.8	91,708	0.07%
2024/08/26	41.2	24.84	24.7	24.89	24.73	16.5	92,033	0.02%
2024/08/23	34.3	24.57	7.1	24.57	24.70	27.3	92,529	0.03%
2024/08/22	30.9	24.77	6.2	24.76	24.72	24.8	92,687	0.03%
2024/08/21	73.2	24.77	59	24.75	24.72	14.1	93,547	0.02%
2024/08/20	20.9	25.03	8.4	25.08	24.98	12.5	93,182	0.01%
2024/08/19	39	24.82	13	24.92	24.94	26	93,535	0.03%
2024/08/16	67.6	24.73	5	24.74	24.70	62.6	93,874	0.07%
2024/08/15	22.4	24.43	11.1	24.43	24.34	11.3	94,062	0.01%
2024/08/14	10.5	24.46	11	24.40	24.42	-0.5	94,850	0.00%
2024/08/13	38.7	24.12	12.3	24.17	24.10	26.4	94,975	0.03%
2024/08/12	11.6	24.14	30.8	24.18	24.13	-19.2	95,772	-0.02%
2024/08/09	22	23.79	13.2	23.71	23.67	8.8	96,392	0.01%
2024/08/08	48.5	23.37	0.4	23.42	23.27	48	96,921	0.05%
2024/08/07	50	23.31	19.9	23.47	23.57	30.1	97,015	0.03%
2024/08/06	45.9	22.72	55.1	22.49	22.83	-9.2	96,586	-0.01%
2024/08/05	155.8	22.55	70	22.34	22.26	85.9	94,749	0.09%	大買/
2024/08/02	113	24.14	5.5	24.17	24.05	107.5	90,781	0.12%	大買/鉅額交易
2024/08/01	18.3	24.68	3.2	24.64	24.64	15.1	88,620	0.02%
2024/07/31	29.3	24.25	8.4	24.18	24.36	20.9	88,498	0.02%
2024/07/30	38.4	24.13	8	24.13	24.37	30.4	88,213	0.03%
2024/07/29	50.9	24.44	46.6	24.54	24.30	4.4	87,769	0.00%
2024/07/26	58.8	24.30	33.2	24.21	24.48	25.6	87,172	0.03%
2024/07/23	55.5	24.75	1.2	24.75	24.78	54.3	85,818	0.06%
2024/07/22	146.2	24.49	43.5	24.54	24.44	102.8	84,973	0.12%	大買/鉅額交易
2024/07/19	88	25.07	20.2	25.11	25.00	67.8	81,988	0.08%
2024/07/18	122.8	25.27	37	25.24	25.39	85.8	80,168	0.11%	大買/
2024/07/17	82	25.64	10	25.66	25.60	72	78,556	0.09%
2024/07/16	71.7	25.74	3	25.79	25.70	68.7	79,205	0.09%
2024/07/15	35.2	25.79	4	25.85	25.78	31.2	81,197	0.04%
2024/07/12	152	25.81	15	25.81	25.79	137	80,957	0.17%	大買/鉅額交易
2024/07/11	18.8	26.08	7.1	26.09	26.05	11.7	79,384	0.01%
2024/07/10	21.3	26.07	2.2	26.07	26.06	19.1	82,745	0.02%
2024/07/09	22.7	26.07	38	26.08	26.06	-15.3	83,135	-0.02%
2024/07/08	49.6	26.02	1.1	26.05	26.03	48.5	82,606	0.06%
2024/07/05	6.8	26.07	25.8	26.05	26.04	-19	81,891	-0.02%
2024/07/04	28.7	26.05	14.4	26.08	26.03	14.2	82,107	0.02%
2024/07/03	11.8	26.08	3	26.09	26.02	8.8	81,928	0.01%
2024/07/02	76.5	26.12	24	26.12	26.00	52.5	82,720	0.06%
2024/07/01	13.6	26.23	93.5	26.17	26.14	-79.9	82,476	-0.10%
2024/06/28	61.3	25.90	4.2	25.90	25.85	57	81,962	0.07%
2024/06/27	80.8	25.77	17	25.76	25.80	63.8	82,960	0.08%
2024/06/26	75.9	25.83	10.2	25.85	25.89	65.7	85,090	0.08%
2024/06/25	64.6	25.68	66.4	25.71	25.72	-1.8	87,926	0.00%
2024/06/24	164.6	25.95	18.4	26.00	25.90	146.3	88,570	0.17%	大買/鉅額交易
2024/06/21	138.6	26.93	37.3	26.92	26.94	101.3	89,765	0.11%	大買/鉅額交易
2024/06/20	58.1	27.05	22.5	27.06	27.08	35.5	88,580	0.04%
2024/06/19	124.1	26.93	10.3	26.98	26.98	113.9	91,335	0.12%	大買/鉅額交易
2024/06/18	40.8	26.59	32.2	26.66	26.70	8.5	92,654	0.01%
2024/06/17	31.1	26.39	34.3	26.34	26.40	-3.3	99,058	0.00%
2024/06/14	24.6	26.23	9.2	26.25	26.27	15.3	101,893	0.02%
2024/06/13	15.5	26.26	35.1	26.24	26.23	-19.6	104,883	-0.02%
2024/06/12	18.6	25.95	2	26.01	26.01	16.6	109,816	0.02%
2024/06/11	82.7	26.04	6.2	26.11	25.98	76.5	116,935	0.07%
2024/06/07	7.4	26.03	1.5	26.11	26.13	5.9	120,892	0.00%
2024/06/06	13.5	26.00	20.4	25.91	26.00	-6.9	122,932	-0.01%
2024/06/05	19.1	25.83	1	25.80	25.83	18.1	126,032	0.01%
2024/06/04	32.5	25.74	1	25.77	25.73	31.5	132,246	0.02%
2024/06/03	41.3	25.86	0.9	25.90	25.83	40.4	134,386	0.03%
2024/05/31	53.3	25.88	1	25.74	25.74	52.3	136,069	0.04%
2024/05/30	14.6	25.86	1.1	25.90	25.93	13.4	137,202	0.01%
2024/05/29	22.9	25.97	2.4	26.00	25.94	20.5	138,939	0.01%
2024/05/28	10.6	25.97	11.7	26.02	25.94	-1.1	142,653	0.00%
2024/05/27	0.2	25.80	101	25.83	25.90	-100.8	143,496	-0.07%
2024/05/24	12.9	25.52	0	0.00	25.54	12.9	144,631	0.01%
2024/05/23	14.5	25.42	16.5	25.56	25.49	-2	145,232	0.00%
2024/05/22	5.6	25.39	39	25.43	25.47	-33.4	146,369	-0.02%
2024/05/21	19.4	25.29	15.1	25.33	25.25	4.3	147,135	0.00%
2024/05/20	23.2	25.34	27	25.31	25.34	-3.9	147,725	0.00%
2024/05/17	27.3	25.19	1.9	25.26	25.20	25.4	148,382	0.02%
2024/05/16	5.2	25.18	17.1	25.19	25.28	-11.9	148,766	-0.01%
2024/05/15	34.7	25.01	3.8	25.06	24.92	31	148,620	0.02%
2024/05/14	17.2	24.96	11.2	24.96	25.05	6	148,661	0.00%
2024/05/13	8.3	24.95	9	24.95	24.88	-0.7	148,384	0.00%
2024/05/10	11.2	24.80	1	24.82	24.80	10.2	148,223	0.01%
2024/05/09	3.1	24.76	1	24.85	24.74	2	148,003	0.00%
2024/05/08	40.5	24.74	21	24.76	24.73	19.5	147,872	0.01%
2024/05/07	18.2	24.73	8	24.76	24.77	10.2	147,846	0.01%
2024/05/06	27.5	24.77	52	24.81	24.73	-24.5	147,849	-0.02%
2024/05/03	17	24.76	1	24.73	24.57	16	148,225	0.01%
2024/05/02	35.4	24.64	0	0.00	24.57	35.4	148,431	0.02%
2024/04/30	7.6	24.74	5.9	24.75	24.72	1.7	148,178	0.00%
2024/04/29	25.8	24.81	28.3	24.83	24.82	-2.5	148,015	0.00%
2024/04/26	10.3	24.43	4.1	24.46	24.45	6.2	147,977	0.00%
2024/04/25	51.3	24.33	0	0.00	24.28	51.3	148,035	0.03%
2024/04/24	73.7	24.42	12.2	24.27	24.46	61.5	148,723	0.04%
2024/04/23	37.6	23.75	7.9	23.82	23.74	29.8	150,733	0.02%
2024/04/22	42.9	23.84	15.9	23.84	23.67	26.9	150,864	0.02%
2024/04/19	96	24.27	2.2	24.11	24.15	93.8	149,519	0.06%
2024/04/18	33.6	24.70	3	24.67	24.73	30.6	146,899	0.02%
2024/04/17	13.7	24.76	47.9	24.71	24.80	-34.1	147,195	-0.02%
2024/04/16	166.2	24.67	25.3	24.75	24.54	140.9	147,572	0.10%	大買/鉅額交易
2024/04/15	47.7	25.19	2	25.25	25.22	45.7	145,890	0.03%
2024/04/12	32.1	25.34	28	25.36	25.35	4.1	146,094	0.00%
2024/04/11	17.6	25.23	9	25.25	25.25	8.6	146,613	0.01%
2024/04/10	6.5	25.33	5.2	25.32	25.30	1.2	146,768	0.00%
2024/04/09	17.4	25.17	3.4	25.19	25.20	14	147,826	0.01%
2024/04/08	97.7	25.10	24.2	25.14	25.17	73.5	148,419	0.05%
2024/04/03	13.2	25.19	3	25.31	25.19	10.2	148,023	0.01%
2024/04/02	10.1	25.13	6.2	25.18	25.21	3.9	148,633	0.00%
2024/04/01	79.3	25.09	2	25.11	25.04	77.3	148,680	0.05%
2024/03/29	34	25.30	155.1	25.23	25.26	-121.1	147,719	-0.08%	大賣/鉅額交易
2024/03/28	32.5	25.52	32.1	25.68	25.32	0.4	146,767	0.00%
2024/03/27	19	25.30	9.6	25.08	25.51	9.4	143,555	0.01%
2024/03/26	118.8	25.00	7.5	24.94	24.99	111.3	143,019	0.08%	大買/鉅額交易
2024/03/25	58.6	25.33	6	25.32	25.30	52.6	139,285	0.04%
2024/03/22	106.9	25.54	13.7	25.65	25.40	93.3	139,110	0.07%	大買/
2024/03/21	98	26.07	118.7	26.05	25.96	-20.7	137,121	-0.02%	大賣/
2024/03/20	192.8	26.76	72.2	26.57	26.13	120.5	137,282	0.09%	大買/鉅額交易
2024/03/19	100.8	25.98	138.1	26.11	26.16	-37.3	132,690	-0.03%	大賣/
2024/03/18	77.8	25.22	20.2	25.25	25.46	57.6	131,688	0.04%
2024/03/15	140.8	25.92	33	25.98	25.83	107.9	130,327	0.08%	大買/鉅額交易
2024/03/14	214.2	26.46	37.2	26.52	26.09	177	126,365	0.14%	大買/鉅額交易
2024/03/13	193	26.83	95.8	26.83	26.92	97.2	119,471	0.08%	大買/
2024/03/12	88.1	26.21	10	26.31	26.38	78.1	116,236	0.07%
2024/03/11	139.5	25.91	44.3	25.94	25.81	95.1	114,510	0.08%	大買/
2024/03/08	88.5	26.29	24.2	25.96	25.95	64.4	112,360	0.06%
2024/03/07	92.5	25.71	32.3	25.61	25.86	60.2	107,090	0.06%
2024/03/06	83.7	25.16	11	25.07	25.22	72.7	104,741	0.07%
2024/03/05	70.4	24.72	13.9	24.78	24.85	56.5	101,789	0.06%
2024/03/04	79.6	24.43	11.1	24.52	24.61	68.5	99,727	0.07%
2024/03/01	129.7	24.30	7.7	24.31	24.25	122	97,326	0.13%	大買/鉅額交易
2024/02/29	16.4	24.05	6	24.05	24.03	10.4	93,328	0.01%
2024/02/27	27	23.86	13	23.96	23.90	14	92,043	0.02%
2024/02/26	27.1	23.70	14.6	23.80	23.83	12.5	90,559	0.01%
2024/02/23	26.4	23.79	11.6	23.79	23.63	14.8	89,871	0.02%
2024/02/22	38.3	23.45	27.7	23.42	23.62	10.6	88,255	0.01%
2024/02/21	33.2	23.12	27	23.07	23.06	6.2	87,138	0.01%
2024/02/20	21.8	22.98	51.3	22.99	22.97	-29.5	86,225	-0.03%
2024/02/19	18.4	22.58	12.4	22.60	22.61	6	84,801	0.01%
2024/02/16	38.4	22.52	2.2	22.56	22.54	36.2	84,196	0.04%
2024/02/15	5	22.38	6.6	22.40	22.41	-1.6	83,605	0.00%
2024/02/05	90	22.20	0	0.00	22.21	90	82,658	0.11%
2024/02/02	64	22.25	3	22.23	22.23	61	82,111	0.07%
2024/02/01	9.1	22.25	2.4	22.24	22.23	6.7	81,671	0.01%
2024/01/31	12.5	22.22	2	22.24	22.22	10.5	81,612	0.01%
2024/01/30	11	22.26	0.2	22.26	22.25	10.8	81,370	0.01%
2024/01/29	2.3	22.12	0	0.00	22.25	2.3	81,365	0.00%
2024/01/26	25.6	22.13	0	0.00	22.10	25.6	81,135	0.03%
2024/01/25	5.9	22.28	18.4	22.29	22.29	-12.5	80,566	-0.02%
2024/01/24	11.1	22.24	8.2	22.22	22.21	3	80,070	0.00%
2024/01/23	2.3	22.11	1	22.11	22.12	1.3	80,086	0.00%
2024/01/22	53.1	22.06	1	22.07	22.05	52.1	79,958	0.07%
2024/01/19	4.8	21.90	4.1	21.89	21.97	0.6	79,526	0.00%
2024/01/18	16	21.74	0	21.81	21.78	16	79,818	0.02%
2024/01/17	47	21.90	15	21.92	21.79	32	78,713	0.04%
2024/01/16	46.1	22.13	4.3	22.09	22.09	41.8	76,328	0.05%
2024/01/15	13.1	22.15	23	22.19	22.23	-10	75,979	-0.01%
2024/01/12	14.1	21.92	0	0.00	21.97	14.1	75,665	0.02%
2024/01/11	13.7	21.91	0.2	21.91	21.90	13.5	75,350	0.02%
2024/01/10	31.4	21.84	5.3	21.87	21.93	26.1	75,336	0.03%
2024/01/09	97.7	21.98	0	0.00	21.93	97.7	74,309	0.13%
2024/01/08	33.1	22.08	5.6	22.11	22.07	27.5	72,227	0.04%
2024/01/05	23.8	22.11	2.5	22.21	22.10	21.3	71,553	0.03%
2024/01/04	39.7	22.14	2	22.14	22.15	37.7	70,742	0.05%
2024/01/03	54.7	22.07	0	0.00	22.06	54.7	70,704	0.08%
2024/01/02	59.2	22.22	0.5	22.34	22.21	58.7	69,098	0.08%
2023/12/29	23.3	22.19	1	22.15	22.26	22.3	68,044	0.03%
2023/12/28	46	22.28	7	22.23	22.21	39	67,743	0.06%
2023/12/27	12.2	22.39	193.3	22.41	22.36	-181.1	66,887	-0.27%	大賣/鉅額交易
2023/12/26	11.7	22.15	1.7	22.17	22.25	10	66,208	0.02%
2023/12/25	126.4	22.07	0	0.00	22.02	126.4	65,619	0.19%	大買/鉅額交易
2023/12/22	10.8	22.12	0	0.00	22.12	10.8	64,073	0.02%
2023/12/21	53.6	22.07	0.6	22.12	22.06	53.1	63,927	0.08%
2023/12/20	13.9	22.22	7	22.24	22.22	6.9	62,351	0.01%
2023/12/19	85.9	22.25	7.3	22.18	22.20	78.6	61,731	0.13%
2023/12/18	116.6	22.37	3.9	22.36	22.39	112.7	60,615	0.19%	大買/鉅額交易
2023/12/15	109.5	22.93	107.8	22.94	22.85	1.8	59,290	0.00%	大買/大賣/
2023/12/14	113	22.75	35	22.73	22.83	78	56,435	0.14%	大買/
2023/12/13	241.2	22.50	44	22.49	22.50	197.2	56,176	0.35%	大買/鉅額交易
2023/12/12	145.8	22.39	93.9	22.38	22.37	51.9	55,760	0.09%	大買/
2023/12/11	63.3	22.19	0	0.00	22.19	63.3	54,670	0.12%
2023/12/08	61.6	22.10	30	22.15	22.09	31.6	53,873	0.06%
2023/12/07	76.6	22.00	10	22.04	21.96	66.6	53,608	0.12%
2023/12/06	27.2	22.06	94.2	22.08	22.05	-67	53,641	-0.12%
2023/12/05	44.3	22.01	10	21.97	21.99	34.3	54,199	0.06%
2023/12/04	36.1	22.08	3	22.10	22.12	33.1	53,429	0.06%
2023/12/01	59.2	21.71	8	21.79	21.87	51.2	52,910	0.10%
2023/11/30	8.5	21.67	0	0.00	21.65	8.5	52,403	0.02%
2023/11/29	3	21.64	23	21.68	21.66	-20	52,680	-0.04%
2023/11/28	17.1	21.45	0	0.00	21.53	17.1	53,252	0.03%
2023/11/27	10.1	21.46	0	0.00	21.42	10.1	53,163	0.02%
2023/11/24	23.5	21.47	0	0.00	21.46	23.5	52,590	0.04%
2023/11/22	11.2	21.52	0	0.00	21.52	11.2	52,048	0.02%
2023/11/21	10	21.64	11.4	21.64	21.62	-1.4	52,152	0.00%
2023/11/20	2.4	21.47	18.7	21.50	21.50	-16.4	52,334	-0.03%
2023/11/17	3.2	21.40	0.1	21.44	21.44	3.1	51,968	0.01%
2023/11/16	2.4	21.31	62.7	21.33	21.31	-60.3	51,639	-0.12%
2023/11/15	16.8	21.44	10	21.38	21.35	6.8	51,360	0.01%
2023/11/14	7	21.24	31.1	21.20	21.23	-24.1	51,038	-0.05%
2023/11/13	3.2	21.05	0.1	21.12	21.05	3.1	50,557	0.01%
2023/11/10	3.1	20.88	0	0.00	20.92	3.1	50,298	0.01%
2023/11/09	17	20.95	0	0.00	21.00	17	49,950	0.03%
2023/11/08	9.1	20.97	17	20.96	20.95	-8	49,899	-0.02%
2023/11/07	16	20.89	8	20.90	20.89	8	49,571	0.02%
2023/11/06	6	20.86	30.1	20.86	20.90	-24.1	49,728	-0.05%
2023/11/03	3	20.80	0.1	20.80	20.77	2.9	49,385	0.01%
2023/11/02	5	20.65	5.2	20.68	20.74	-0.1	49,195	0.00%
2023/11/01	3.1	20.32	5	20.33	20.42	-1.9	48,805	0.00%
2023/10/31	9.3	20.30	1	20.30	20.19	8.3	48,644	0.02%
2023/10/30	6.1	20.41	0	0.00	20.42	6.1	48,409	0.01%
2023/10/27	8.4	20.20	0	20.30	20.18	8.3	48,219	0.02%
2023/10/26	23.1	20.16	0	0.00	20.15	23.1	48,320	0.05%
2023/10/25	2.5	20.46	0	0.00	20.44	2.5	47,606	0.01%
2023/10/24	7.3	20.28	0.1	20.30	20.32	7.2	47,541	0.02%
2023/10/23	9.9	20.32	0	0.00	20.27	9.9	47,166	0.02%
2023/10/20	27.2	20.37	13	20.32	20.48	14.2	46,626	0.03%
2023/10/19	27.2	20.49	0.6	20.50	20.50	26.6	46,306	0.06%
2023/10/18	15	20.46	0	0.00	20.41	15	46,100	0.03%
2023/10/17	7.2	20.60	0	0.00	20.57	7.2	45,144	0.02%
2023/10/16	12.1	20.54	1.2	20.57	20.57	10.9	45,083	0.02%
2023/10/13	11.4	20.68	5.1	20.69	20.68	6.3	44,770	0.01%
2023/10/12	11.1	20.69	0.1	20.72	20.73	11	44,455	0.02%
2023/10/11	16.4	20.73	0	0.00	20.68	16.4	44,511	0.04%
2023/10/06	25	20.87	0	0.00	20.81	25	44,150	0.06%
2023/10/05	15.1	20.89	0	0.00	20.87	15.1	43,930	0.03%
2023/10/04	7	20.62	2	20.67	20.72	5	43,713	0.01%
2023/10/03	3.3	20.86	2.1	20.99	20.83	1.2	43,243	0.00%
2023/10/02	2	20.90	0.4	20.96	20.96	1.6	42,748	0.00%
2023/09/28	13.8	20.73	12	20.60	20.69	1.8	42,509	0.00%
2023/09/27	5.8	20.55	0	0.00	20.58	5.8	42,328	0.01%
2023/09/26	18.8	20.63	0	0.00	20.58	18.8	42,264	0.04%
2023/09/25	6.8	20.81	0	0.00	20.81	6.8	41,772	0.02%
2023/09/22	14.3	20.60	0	0.00	20.65	14.3	41,237	0.03%
2023/09/21	27.8	20.57	12	20.61	20.57	15.8	40,614	0.04%
2023/09/20	47.9	20.96	0	0.00	20.82	47.9	39,486	0.12%
2023/09/19	30.2	21.07	1.3	21.06	21.04	28.9	37,991	0.08%
2023/09/18	51.3	21.27	1	21.36	21.15	50.3	36,854	0.14%
2023/09/15	96.4	21.80	41.1	21.87	21.89	55.3	34,135	0.16%
2023/09/14	13.4	21.52	9	21.49	21.56	4.4	31,651	0.01%
2023/09/13	79.4	21.18	0	0.00	21.20	79.4	30,298	0.26%
2023/09/12	46.2	21.04	10.9	21.05	21.08	35.3	29,877	0.12%
2023/09/11	77.6	21.15	0	0.00	20.93	77.6	30,115	0.26%
2023/09/08	21.3	21.17	0	0.00	21.12	21.3	28,735	0.07%
2023/09/07	43.8	21.27	0	0.00	21.20	43.8	27,995	0.16%
2023/09/06	19.1	21.30	14	21.31	21.29	5.1	27,430	0.02%
2023/09/05	17.5	21.04	38	21.14	21.19	-20.5	26,857	-0.08%
2023/09/04	16	20.70	1	20.76	20.80	15	26,630	0.06%
2023/09/01	39.1	20.58	0	0.00	20.55	39.1	26,025	0.15%
2023/08/31	22	20.60	2	20.60	20.61	20	25,041	0.08%
2023/08/30	4.3	20.59	0	0.00	20.51	4.3	25,181	0.02%
2023/08/29	2.4	20.31	0	0.00	20.38	2.4	25,517	0.01%
2023/08/28	5	20.33	0	0.00	20.30	5	25,395	0.02%
2023/08/25	14	20.30	0	0.00	20.25	14	24,934	0.06%
2023/08/24	2.3	20.61	11	20.62	20.53	-8.8	24,157	-0.04%
2023/08/23	10	20.21	0	0.00	20.29	10	23,463	0.04%
2023/08/22	1	20.16	55	20.21	20.13	-54	23,346	-0.23%
2023/08/21	6	20.08	0	20.09	20.07	6	23,292	0.03%
2023/08/18	2	20.10	0	20.12	20.14	2	23,162	0.01%
2023/08/16	2.2	19.95	0	0.00	20.20	2.2	22,865	0.01%
2023/08/15	0.1	20.12	0	0.00	20.13	0.1	22,786	0.00%
2023/08/11	0	20.10	0	0.00	20.11	0	22,497	0.00%
2023/08/10	6	19.97	0	0.00	19.96	6	22,415	0.03%
2023/08/09	9	20.38	0	0.00	20.39	9	21,998	0.04%
2023/08/08	6	20.56	0	0.00	20.62	6	21,823	0.03%
2023/08/07	1	20.50	0	0.00	20.70	1	21,682	0.00%
2023/08/04	0	0.00	1	20.40	20.46	-1	21,605	0.00%
2023/08/02	8	20.51	0	0.00	20.37	8	21,458	0.04%
2023/08/01	24	20.76	1	20.61	20.79	23	21,094	0.11%
2023/07/31	5	20.89	0	0.00	20.83	5	20,851	0.02%
2023/07/27	0	0.00	1	20.76	20.75	-1	20,166	0.00%
2023/07/26	1.1	20.53	0	0.00	20.50	1.1	19,957	0.01%
2023/07/25	2	20.56	0.2	20.58	20.51	1.8	19,808	0.01%
2023/07/24	1	20.40	0	0.00	20.44	1	19,623	0.01%
2023/07/20	0	0.00	2	20.31	20.44	-2	19,244	-0.01%
2023/07/18	8	20.16	1	20.45	20.32	7	18,919	0.04%
2023/07/17	1	20.19	3.3	20.24	20.21	-2.3	18,640	-0.01%
2023/07/14	0	0.00	4	20.19	20.20	-4	18,432	-0.02%
2023/07/13	0	0.00	10	20.12	19.90	-10	18,015	-0.06%
2023/07/12	0	0.00	16	19.83	19.85	-16	17,598	-0.09%
2023/07/11	0	0.00	6	19.82	19.80	-6	17,454	-0.03%
2023/07/10	18	19.60	0	0.00	19.61	18	17,382	0.10%
2023/07/06	5	19.90	0	0.00	19.92	5	17,020	0.03%
2023/07/05	5	20.09	2	20.13	20.08	3	16,733	0.02%
2023/07/04	0	0.00	10	20.17	20.18	-10	16,524	-0.06%
2023/07/03	1	19.76	42	19.64	19.82	-41	15,973	-0.26%
2023/06/30	1	19.30	0	0.00	19.35	1	15,579	0.01%
2023/06/29	6	19.16	0	0.00	19.17	6	15,375	0.04%
2023/06/28	5	19.20	0	0.00	19.18	5	15,107	0.03%
2023/06/27	0.2	19.30	0	0.00	19.18	0.2	14,923	0.00%
2023/06/26	1	19.27	1.5	19.24	19.27	-0.5	14,650	0.00%
2023/06/21	7	19.36	68	19.36	19.38	-61	14,475	-0.42%
2023/06/19	13.5	19.58	0	0.00	19.55	13.5	13,831	0.10%
2023/06/16	20.2	19.81	0	0.00	19.70	20.2	13,362	0.15%
2023/06/15	11	20.33	0	0.00	20.32	11	12,014	0.09%
2023/06/14	50	20.22	0	0.00	20.23	50	10,501	0.48%
2023/06/13	13.4	20.08	0	0.00	20.15	13.4	9,345	0.14%
2023/06/12	34	19.85	0	0.00	19.85	34	8,242	0.41%
2023/06/09	23	19.70	2	19.73	19.81	21	7,090	0.30%
2023/06/08	35.6	19.60	0	0.00	19.57	35.6	6,311	0.56%
2023/06/07	4	19.56	2	19.48	19.55	2	5,284	0.04%
2023/06/06	9	19.30	0	0.00	19.34	9	4,875	0.18%
2023/06/05	15	19.34	0	0.00	19.32	15	4,426	0.34%
2023/06/02	7	19.38	1	19.38	19.32	6	3,890	0.15%
2023/06/01	1	19.10	0	0.00	19.13	1	3,175	0.03%
2023/05/31	6	19.14	0	0.00	19.11	6	2,868	0.21%
2023/05/30	5	19.20	0	0.00	19.12	5	2,839	0.18%
2023/05/16	0	0.00	3	18.27	18.28	-3	2,682	-0.11%
2023/05/02	2.2	18.50	0	0.00	18.48	2.2	2,759	0.08%
2023/04/26	0	0.00	1	18.02	18.06	-1	2,708	-0.04%
2023/04/25	1	18.11	0	0.00	18.10	1	2,664	0.04%
2023/04/21	1.1	18.67	1	18.67	18.52	0.1	2,572	0.00%
2023/04/20	0.1	18.97	0	0.00	18.90	0.1	2,502	0.00%
2023/04/19	1.1	19.06	0	0.00	19.05	1.1	2,491	0.04%
2023/04/18	1.2	19.26	0	0.00	19.18	1.2	2,485	0.05%
2023/04/17	0.3	19.33	0	0.00	19.34	0.3	2,460	0.01%
2023/04/13	0	0.00	6	19.10	19.09	-6	2,447	-0.25%
2023/04/12	0.1	19.20	0	0.00	19.26	0.1	2,416	0.00%
2023/04/11	1	19.20	0	0.00	19.21	1	2,421	0.04%
2023/04/10	0.1	19.03	0	0.00	19.05	0.1	2,410	0.00%
2023/03/13	0	0.00	15	18.57	18.84	-15	2,652	-0.57%
2023/02/23	2	18.42	0	0.00	18.49	2	2,816	0.07%
2023/02/22	3	18.13	0	0.00	18.11	3	2,917	0.10%
2023/02/08	10	17.96	0	0.00	17.94	10	3,858	0.26%
2023/01/31	0.2	17.22	0	0.00	17.22	0.2	3,945	0.01%
2022/11/16	0	0.00	10	16.60	16.55	-10	11,309	-0.09%
2022/11/10	0	0.00	10	15.91	15.93	-10	12,338	-0.08%
2022/11/09	10	15.91	10	15.94	15.93	0	12,738	0.00%
2022/11/08	5	15.60	65	15.54	15.59	-60	12,898	-0.47%
2022/11/07	10	15.38	117	15.40	15.44	-107	13,311	-0.80%	大賣/鉅額交易
2022/10/26	0	0.00	13	14.72	14.82	-13	25,760	-0.05%
2022/10/25	1	14.83	0	0.00	14.78	1	30,245	0.00%
2022/10/24	12	15.06	22	15.10	14.95	-10	37,287	-0.03%
2022/10/21	12	15.03	0	0.00	14.92	12	39,626	0.03%
2022/10/20	3	14.91	34	14.97	15.01	-31	51,743	-0.06%