群益台灣精選高息 (00919)-凱基-八德券商分點個股進出

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-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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	1	23.73	16	23.90	23.89	-15	66,592	-0.02%
2024/12/16	47.5	23.66	1	23.71	23.59	46.5	67,516	0.07%
2024/12/13	138.4	23.69	0	0.00	23.71	138.4	67,155	0.21%	大買/鉅額交易
2024/12/12	28.2	23.85	51.2	23.85	23.81	-23	66,846	-0.03%
2024/12/11	35.4	23.79	10	23.84	23.75	25.4	67,045	0.04%
2024/12/10	23.2	23.91	6.1	23.89	23.91	17.1	66,474	0.03%
2024/12/09	37	23.92	19	23.94	23.95	18	67,450	0.03%
2024/12/06	83.1	23.83	2.1	23.83	23.79	81	69,010	0.12%
2024/12/05	24.2	23.78	32	23.79	23.78	-7.8	69,042	-0.01%
2024/12/04	15.1	23.63	4	23.62	23.70	11.1	70,168	0.02%
2024/12/03	42	23.64	0	0.00	23.58	42	73,122	0.06%
2024/12/02	2	23.41	16	23.30	23.42	-14	72,020	-0.02%
2024/11/29	24.3	22.98	0	0.00	23.06	24.3	72,500	0.03%
2024/11/28	133.6	23.00	25.6	23.05	22.99	108	72,278	0.15%	大買/鉅額交易
2024/11/27	56.5	23.15	3	23.08	23.09	53.5	71,139	0.08%
2024/11/26	92.4	23.36	0.1	23.44	23.44	92.3	69,655	0.13%
2024/11/25	19	23.55	1	23.57	23.45	18	69,900	0.03%
2024/11/22	9.1	23.55	14	23.57	23.55	-4.9	69,750	-0.01%
2024/11/21	10.3	23.40	0	0.00	23.43	10.3	69,992	0.01%
2024/11/20	1	23.46	15	23.58	23.48	-14	69,929	-0.02%
2024/11/19	1	23.39	14	23.41	23.43	-13	70,505	-0.02%
2024/11/18	13.4	23.29	8.4	23.31	23.21	5	70,781	0.01%
2024/11/15	3.1	23.35	9	23.29	23.34	-5.9	70,729	-0.01%
2024/11/14	58.6	23.10	2	23.12	23.07	56.6	70,780	0.08%
2024/11/13	17.8	23.16	20	23.18	23.16	-2.2	70,193	0.00%
2024/11/12	44.2	23.19	6	23.19	23.18	38.2	70,223	0.05%
2024/11/11	15.1	23.23	1.4	23.34	23.33	13.6	69,882	0.02%
2024/11/08	0.2	23.48	3	23.48	23.33	-2.8	69,731	0.00%
2024/11/07	24.3	23.27	1	23.21	23.30	23.3	69,727	0.03%
2024/11/06	4.2	23.15	118	23.18	23.14	-113.9	69,937	-0.16%	大賣/鉅額交易
2024/11/05	17.5	23.07	0	0.00	23.07	17.5	70,371	0.02%
2024/11/04	117.2	23.14	2.4	23.17	23.13	114.8	71,807	0.16%	大買/鉅額交易
2024/11/01	26.5	23.07	0	0.00	23.22	26.5	75,105	0.04%
2024/10/30	35.7	23.29	3	23.26	23.26	32.7	76,298	0.04%
2024/10/29	66.9	23.34	0	0.00	23.31	66.9	76,082	0.09%
2024/10/28	81.2	23.81	53	23.69	23.70	28.2	74,618	0.04%
2024/10/25	0	0.00	2	23.76	23.74	-2	75,263	0.00%
2024/10/24	23.4	23.72	0.1	23.78	23.70	23.3	76,256	0.03%
2024/10/23	5.4	23.81	24	23.83	23.82	-18.6	77,687	-0.02%
2024/10/22	3	23.80	21	23.84	23.84	-18	78,578	-0.02%
2024/10/21	1	23.85	4.4	23.86	23.83	-3.4	81,839	0.00%
2024/10/18	4.5	23.79	43.5	23.75	23.73	-39	83,980	-0.05%
2024/10/17	7.4	23.74	15	23.72	23.74	-7.6	85,886	-0.01%
2024/10/16	3.9	23.59	42	23.63	23.59	-38.1	86,979	-0.04%
2024/10/15	14	23.66	4	23.67	23.60	10	87,447	0.01%
2024/10/14	64	23.41	6	23.44	23.46	58	87,796	0.07%
2024/10/11	24.6	23.38	5.7	23.40	23.36	18.9	89,705	0.02%
2024/10/09	12.2	23.25	31	23.25	23.25	-18.8	90,014	-0.02%
2024/10/08	26.9	23.23	3	23.22	23.23	23.9	89,928	0.03%
2024/10/07	21.4	23.39	2.2	23.42	23.35	19.2	89,723	0.02%
2024/10/04	68.3	23.35	6.3	23.33	23.34	62	89,788	0.07%
2024/10/01	30	23.69	0	0.00	23.67	30	87,828	0.03%
2024/09/30	67.6	23.78	6	23.83	23.68	61.6	88,044	0.07%
2024/09/27	96.1	24.04	117	24.09	24.03	-20.9	86,353	-0.02%	大賣/
2024/09/26	9.4	24.07	43	24.07	24.03	-33.6	86,789	-0.04%
2024/09/25	25.3	23.94	6.5	23.92	23.95	18.8	87,486	0.02%
2024/09/24	4.7	23.65	7.6	23.71	23.74	-2.9	87,696	0.00%
2024/09/23	73.4	23.59	4	23.64	23.61	69.4	87,824	0.08%
2024/09/20	291.9	24.27	16	24.27	24.18	275.9	87,066	0.32%	大買/鉅額交易
2024/09/19	213.7	24.08	1	24.13	24.13	212.7	86,204	0.25%	大買/鉅額交易
2024/09/18	217.1	24.17	0	0.00	24.02	217.1	88,449	0.25%	大買/鉅額交易
2024/09/16	17.3	24.07	0	0.00	24.09	17.3	90,121	0.02%
2024/09/13	21.3	24.05	6	24.03	24.03	15.3	91,238	0.02%
2024/09/12	3.2	24.05	0	0.00	24.05	3.2	92,888	0.00%
2024/09/11	17.5	23.88	0	0.00	23.85	17.5	93,461	0.02%
2024/09/10	31.7	23.87	0	0.00	23.78	31.7	94,027	0.03%
2024/09/09	50.9	23.89	1	23.92	23.92	49.9	93,352	0.05%
2024/09/06	99.6	24.22	0	0.00	24.20	99.6	92,285	0.11%
2024/09/05	94.2	24.22	45	24.33	24.09	49.2	92,425	0.05%
2024/09/04	150.4	24.23	1	24.27	24.23	149.4	92,078	0.16%	大買/鉅額交易
2024/09/03	95	24.95	9	24.92	24.86	86	88,835	0.10%
2024/09/02	11	24.89	8	24.87	24.83	3	87,964	0.00%
2024/08/30	8	24.94	7	24.97	24.90	1	87,960	0.00%
2024/08/29	12.4	24.56	2	24.51	24.80	10.4	89,206	0.01%
2024/08/28	3	24.66	5.8	24.58	24.65	-2.8	90,454	0.00%
2024/08/27	15.6	24.59	0	0.00	24.58	15.6	91,708	0.02%
2024/08/26	18.4	24.78	0	0.00	24.73	18.4	92,033	0.02%
2024/08/23	14.4	24.64	4	24.56	24.70	10.4	92,529	0.01%
2024/08/22	11	24.75	1	24.75	24.72	10	92,687	0.01%
2024/08/21	18.2	24.79	1	24.72	24.72	17.2	93,547	0.02%
2024/08/20	12.2	25.09	15	25.05	24.98	-2.8	93,182	0.00%
2024/08/19	3	24.80	20.2	24.85	24.94	-17.2	93,535	-0.02%
2024/08/16	42	24.73	2	24.77	24.70	40	93,874	0.04%
2024/08/15	3	24.43	1	24.43	24.34	2	94,062	0.00%
2024/08/14	1	24.39	2	24.42	24.42	-1	94,850	0.00%
2024/08/13	16	24.16	3.8	24.19	24.10	12.2	94,975	0.01%
2024/08/12	13.8	24.12	2	24.15	24.13	11.8	95,772	0.01%
2024/08/09	30	23.79	5.1	23.84	23.67	24.9	96,392	0.03%
2024/08/08	13	23.29	1	23.28	23.27	12	96,921	0.01%
2024/08/07	35	23.41	9	23.36	23.57	26	97,015	0.03%
2024/08/06	22.8	22.70	8	22.83	22.83	14.8	96,586	0.02%
2024/08/05	172.9	22.58	3	22.31	22.26	169.9	94,749	0.18%	大買/鉅額交易
2024/08/02	60.2	24.09	0.5	24.23	24.05	59.7	90,781	0.07%
2024/08/01	9.3	24.67	1	24.67	24.64	8.3	88,620	0.01%
2024/07/31	16.1	24.24	0	0.00	24.36	16.1	88,498	0.02%
2024/07/30	103.1	24.29	0	0.00	24.37	103.1	88,213	0.12%	大買/鉅額交易
2024/07/29	19.8	24.41	27	24.67	24.30	-7.2	87,769	-0.01%
2024/07/26	38.6	24.27	31	24.30	24.48	7.6	87,172	0.01%
2024/07/23	15.4	24.73	6	24.75	24.78	9.4	85,818	0.01%
2024/07/22	286.8	24.59	31	24.45	24.44	255.8	84,973	0.30%	大買/鉅額交易
2024/07/19	58.5	25.05	6	25.02	25.00	52.5	81,988	0.06%
2024/07/18	83.9	25.26	40.1	25.38	25.39	43.8	80,168	0.05%
2024/07/17	49.3	25.66	11	25.70	25.60	38.3	78,556	0.05%
2024/07/16	32.5	25.72	5.5	25.76	25.70	27	79,205	0.03%
2024/07/15	32.2	25.77	14.6	25.78	25.78	17.6	81,197	0.02%
2024/07/12	117.8	25.82	25	25.80	25.79	92.8	80,957	0.11%	大買/
2024/07/11	4.2	26.09	10.3	26.15	26.05	-6.1	79,384	-0.01%
2024/07/10	0	0.00	114.1	26.10	26.06	-114.1	82,745	-0.14%	大賣/鉅額交易
2024/07/09	4.4	26.06	83	26.08	26.06	-78.6	83,135	-0.09%
2024/07/08	41.2	26.01	15	26.05	26.03	26.2	82,606	0.03%
2024/07/05	4.1	26.07	7	26.08	26.04	-2.9	81,891	0.00%
2024/07/04	3	26.05	3	26.10	26.03	0	82,107	0.00%
2024/07/03	33.2	26.06	0	0.00	26.02	33.2	81,928	0.04%
2024/07/02	7.5	26.00	2	25.95	26.00	5.5	82,720	0.01%
2024/07/01	1	26.02	34	26.16	26.14	-33	82,476	-0.04%
2024/06/28	6.3	25.88	18	25.89	25.85	-11.7	81,962	-0.01%
2024/06/27	15.4	25.77	10.8	25.81	25.80	4.6	82,960	0.01%
2024/06/26	17.5	25.87	8.1	25.95	25.89	9.4	85,090	0.01%
2024/06/25	72.9	25.69	15.1	25.71	25.72	57.9	87,926	0.07%
2024/06/24	121.2	25.94	9	25.95	25.90	112.2	88,570	0.13%	大買/鉅額交易
2024/06/21	131.2	26.92	16.2	26.92	26.94	115	89,765	0.13%	大買/鉅額交易
2024/06/20	73.8	27.05	8	27.06	27.08	65.8	88,580	0.07%
2024/06/19	9.6	26.98	46.2	26.98	26.98	-36.7	91,335	-0.04%
2024/06/18	24.3	26.60	22.2	26.57	26.70	2.1	92,654	0.00%
2024/06/17	20	26.37	109.5	26.40	26.40	-89.5	99,058	-0.09%	大賣/
2024/06/14	11.2	26.25	0.1	26.25	26.27	11.1	101,893	0.01%
2024/06/13	176.6	26.25	12.4	26.29	26.23	164.2	104,883	0.16%	大買/鉅額交易
2024/06/12	8.4	25.93	14	25.98	26.01	-5.6	109,816	-0.01%
2024/06/11	50.2	26.06	6.1	26.11	25.98	44.1	116,935	0.04%
2024/06/07	6	26.02	1.1	26.10	26.13	4.9	120,892	0.00%
2024/06/06	1	26.02	76.8	25.94	26.00	-75.8	122,932	-0.06%
2024/06/05	21.1	25.82	8	25.83	25.83	13.1	126,032	0.01%
2024/06/04	59.2	25.75	4	25.78	25.73	55.2	132,246	0.04%
2024/06/03	17.8	25.85	5	25.95	25.83	12.8	134,386	0.01%
2024/05/31	37.1	25.90	2.6	26.00	25.74	34.5	136,069	0.03%
2024/05/30	9	25.85	2	25.86	25.93	7	137,202	0.01%
2024/05/29	89.8	25.92	32.1	26.02	25.94	57.7	138,939	0.04%
2024/05/28	15	25.95	32.1	25.98	25.94	-17.1	142,653	-0.01%
2024/05/27	12.8	25.92	15.7	25.92	25.90	-2.9	143,496	0.00%
2024/05/24	6.2	25.45	0	0.00	25.54	6.2	144,631	0.00%
2024/05/23	2.3	25.52	5	25.57	25.49	-2.7	145,232	0.00%
2024/05/22	12.9	25.44	15	25.41	25.47	-2.1	146,369	0.00%
2024/05/21	5.2	25.32	6	25.25	25.25	-0.8	147,135	0.00%
2024/05/20	4.6	25.29	69	25.26	25.34	-64.4	147,725	-0.04%
2024/05/17	8	25.17	0	0.00	25.20	8	148,382	0.01%
2024/05/16	1.8	25.15	121	25.11	25.28	-119.2	148,766	-0.08%	大賣/鉅額交易
2024/05/15	33.5	25.01	97.3	24.94	24.92	-63.8	148,620	-0.04%
2024/05/14	13.2	24.99	9.8	25.02	25.05	3.4	148,661	0.00%
2024/05/13	19.1	24.94	1	24.94	24.88	18.1	148,384	0.01%
2024/05/10	6	24.83	94	24.88	24.80	-88	148,223	-0.06%
2024/05/09	6	24.77	1.5	24.84	24.74	4.5	148,003	0.00%
2024/05/07	1	24.77	17	24.79	24.77	-16	147,846	-0.01%
2024/05/06	7.1	24.77	7	24.77	24.73	0.1	147,849	0.00%
2024/05/03	5	24.60	8.3	24.79	24.57	-3.3	148,225	0.00%
2024/05/02	31.2	24.60	4	24.61	24.57	27.2	148,431	0.02%
2024/04/30	7.2	24.75	2	24.75	24.72	5.2	148,178	0.00%
2024/04/29	6	24.82	12	24.82	24.82	-6	148,015	0.00%
2024/04/26	0	0.00	7	24.46	24.45	-7	147,977	0.00%
2024/04/25	6.2	24.31	3	24.30	24.28	3.2	148,035	0.00%
2024/04/24	86.2	24.49	2	24.30	24.46	84.2	148,723	0.06%
2024/04/23	18.3	23.83	0	0.00	23.74	18.3	150,733	0.01%
2024/04/22	66.1	23.88	0	0.00	23.67	66.1	150,864	0.04%
2024/04/19	80.6	24.16	3	24.42	24.15	77.6	149,519	0.05%
2024/04/18	13.3	24.69	2	24.72	24.73	11.3	146,899	0.01%
2024/04/17	43.8	24.64	1	24.80	24.80	42.8	147,195	0.03%
2024/04/16	121.5	24.62	13	24.64	24.54	108.5	147,572	0.07%	大買/鉅額交易
2024/04/15	33.1	25.19	2	25.26	25.22	31.1	145,890	0.02%
2024/04/12	2	25.34	2	25.30	25.35	0	146,094	0.00%
2024/04/11	11	25.25	61	25.21	25.25	-50	146,613	-0.03%
2024/04/10	17.1	25.35	5	25.40	25.30	12.1	146,768	0.01%
2024/04/09	9.6	25.16	3	25.19	25.20	6.6	147,826	0.00%
2024/04/08	29.2	25.09	9.5	25.13	25.17	19.7	148,419	0.01%
2024/04/03	21.5	25.13	7.1	25.26	25.19	14.4	148,023	0.01%
2024/04/02	13	25.16	10	25.21	25.21	3	148,633	0.00%
2024/04/01	15.3	25.13	3	25.10	25.04	12.3	148,680	0.01%
2024/03/29	30	25.21	76	25.22	25.26	-46	147,719	-0.03%
2024/03/28	26.6	25.41	18.4	25.52	25.32	8.3	146,767	0.01%
2024/03/27	24.6	25.27	9	25.21	25.51	15.6	143,555	0.01%
2024/03/26	104.3	24.89	33	24.93	24.99	71.3	143,019	0.05%	大買/
2024/03/25	28.3	25.31	15	25.33	25.30	13.3	139,285	0.01%
2024/03/22	135.8	25.44	53	25.50	25.40	82.8	139,110	0.06%	大買/
2024/03/21	141.5	26.11	77.1	26.01	25.96	64.4	137,121	0.05%	大買/
2024/03/20	145.9	26.65	106.5	26.86	26.13	39.4	137,282	0.03%	大買/大賣/
2024/03/19	80.1	26.03	25.8	26.11	26.16	54.3	132,690	0.04%
2024/03/18	128.7	25.23	3	25.23	25.46	125.7	131,688	0.10%	大買/鉅額交易
2024/03/15	209.1	25.92	5	25.94	25.83	204.1	130,327	0.16%	大買/鉅額交易
2024/03/14	204.8	26.37	97.6	26.32	26.09	107.2	126,365	0.08%	大買/鉅額交易
2024/03/13	92.6	26.83	125	26.72	26.92	-32.4	119,471	-0.03%	大賣/
2024/03/12	38	26.16	77	26.25	26.38	-39	116,236	-0.03%
2024/03/11	101.8	25.85	40	25.84	25.81	61.8	114,510	0.05%	大買/
2024/03/08	87.2	26.21	126.3	25.95	25.95	-39.1	112,360	-0.03%	大賣/
2024/03/07	87.3	25.67	26	25.61	25.86	61.3	107,090	0.06%
2024/03/06	117	25.20	40	25.17	25.22	77	104,741	0.07%	大買/
2024/03/05	44	24.75	40.3	24.74	24.85	3.7	101,789	0.00%
2024/03/04	26	24.46	34.2	24.59	24.61	-8.2	99,727	-0.01%
2024/03/01	188.9	24.31	27	24.28	24.25	161.9	97,326	0.17%	大買/鉅額交易
2024/02/29	31	24.04	25	24.06	24.03	6	93,328	0.01%
2024/02/27	27.4	23.92	102	24.02	23.90	-74.6	92,043	-0.08%	大賣/
2024/02/26	55	23.78	28	23.75	23.83	27	90,559	0.03%
2024/02/23	43.9	23.76	66.5	23.80	23.63	-22.6	89,871	-0.03%
2024/02/22	45	23.42	14	23.36	23.62	31	88,255	0.04%
2024/02/21	48.1	23.07	83	23.03	23.06	-34.9	87,138	-0.04%
2024/02/20	13	22.98	103	22.95	22.97	-90	86,225	-0.10%	大賣/
2024/02/19	15.1	22.56	10	22.56	22.61	5.1	84,801	0.01%
2024/02/16	23	22.54	18	22.54	22.54	5	84,196	0.01%
2024/02/15	39	22.34	30	22.31	22.41	9	83,605	0.01%
2024/02/05	20	22.18	7	22.19	22.21	13	82,658	0.02%
2024/02/02	27	22.27	1	22.22	22.23	26	82,111	0.03%
2024/02/01	75	22.25	0	0.00	22.23	75	81,671	0.09%
2024/01/31	41	22.21	7	22.23	22.22	34	81,612	0.04%
2024/01/30	3	22.25	0	0.00	22.25	3	81,370	0.00%
2024/01/29	1.2	22.17	11.1	22.13	22.25	-9.9	81,365	-0.01%
2024/01/26	34	22.12	6	22.12	22.10	28	81,135	0.03%
2024/01/25	1	22.28	5	22.29	22.29	-4	80,566	0.00%
2024/01/24	77	22.22	4	22.23	22.21	73	80,070	0.09%
2024/01/23	0.1	22.11	11	22.12	22.12	-10.9	80,086	-0.01%
2024/01/22	7	22.04	10.3	22.07	22.05	-3.3	79,958	0.00%
2024/01/19	5	21.89	14	21.92	21.97	-9	79,526	-0.01%
2024/01/18	30.5	21.75	2	21.76	21.78	28.5	79,818	0.04%
2024/01/17	174	21.87	6	21.83	21.79	168	78,713	0.21%	大買/鉅額交易
2024/01/16	10.4	22.09	0	0.00	22.09	10.4	76,328	0.01%
2024/01/15	1	22.15	2	22.22	22.23	-1	75,979	0.00%
2024/01/12	7	21.92	6	21.96	21.97	1	75,665	0.00%
2024/01/11	28.6	21.91	1	21.90	21.90	27.6	75,350	0.04%
2024/01/10	18.5	21.85	0	0.00	21.93	18.5	75,336	0.02%
2024/01/09	66.8	21.97	40	22.15	21.93	26.8	74,309	0.04%
2024/01/08	22.6	22.08	7	22.17	22.07	15.6	72,227	0.02%
2024/01/05	23.3	22.12	3	22.17	22.10	20.3	71,553	0.03%
2024/01/04	13	22.10	0	0.00	22.15	13	70,742	0.02%
2024/01/03	36.1	22.07	99.5	22.10	22.06	-63.4	70,704	-0.09%
2024/01/02	37	22.20	10	22.40	22.21	27	69,098	0.04%
2023/12/29	13	22.19	1	22.19	22.26	12	68,044	0.02%
2023/12/28	35.2	22.24	15	22.35	22.21	20.2	67,743	0.03%
2023/12/27	19.9	22.39	15	22.37	22.36	4.9	66,887	0.01%
2023/12/26	12	22.21	7	22.20	22.25	5	66,208	0.01%
2023/12/25	40.4	22.04	5	22.05	22.02	35.4	65,619	0.05%
2023/12/22	43	22.11	12.5	22.12	22.12	30.5	64,073	0.05%
2023/12/21	156.9	22.06	0	0.00	22.06	156.9	63,927	0.25%	大買/鉅額交易
2023/12/20	19	22.22	15	22.24	22.22	4	62,351	0.01%
2023/12/19	59.8	22.19	38	22.17	22.20	21.8	61,731	0.04%
2023/12/18	105.2	22.38	8	22.38	22.39	97.2	60,615	0.16%	大買/
2023/12/15	87	22.90	144	22.93	22.85	-57	59,290	-0.10%	大賣/
2023/12/14	141	22.76	3	22.74	22.83	138	56,435	0.24%	大買/鉅額交易
2023/12/13	225	22.49	14	22.49	22.50	211	56,176	0.38%	大買/鉅額交易
2023/12/12	68.2	22.38	0	0.00	22.37	68.2	55,760	0.12%
2023/12/11	52.5	22.20	1	22.21	22.19	51.6	54,670	0.09%
2023/12/08	70.5	22.11	5	22.11	22.09	65.4	53,873	0.12%
2023/12/07	71.1	22.00	3.5	21.98	21.96	67.6	53,608	0.13%
2023/12/06	29.2	22.04	37	22.04	22.05	-7.8	53,641	-0.01%
2023/12/05	78.7	22.01	0	0.00	21.99	78.7	54,199	0.15%
2023/12/04	49.5	22.12	40	22.09	22.12	9.5	53,429	0.02%
2023/12/01	35	21.72	16	21.80	21.87	19	52,910	0.04%
2023/11/30	11	21.67	1	21.75	21.65	10	52,403	0.02%
2023/11/29	9	21.63	3	21.69	21.66	6	52,680	0.01%
2023/11/28	8	21.50	0	0.00	21.53	8	53,252	0.02%
2023/11/27	18	21.48	0	0.00	21.42	18	53,163	0.03%
2023/11/24	5	21.45	0	0.00	21.46	5	52,590	0.01%
2023/11/22	4	21.50	0	0.00	21.52	4	52,048	0.01%
2023/11/21	5	21.60	14	21.62	21.62	-9	52,152	-0.02%
2023/11/20	1	21.44	4	21.47	21.50	-3	52,334	-0.01%
2023/11/17	0	0.00	16	21.40	21.44	-16	51,968	-0.03%
2023/11/16	3	21.29	56	21.32	21.31	-53	51,639	-0.10%
2023/11/15	6	21.36	134.3	21.41	21.35	-128.3	51,360	-0.25%	大賣/鉅額交易
2023/11/14	1	21.20	40	21.23	21.23	-39	51,038	-0.08%
2023/11/13	10	21.05	1	21.10	21.05	9	50,557	0.02%
2023/11/10	9	20.88	0	0.00	20.92	9	50,298	0.02%
2023/11/09	1.2	20.95	11	21.01	21.00	-9.8	49,950	-0.02%
2023/11/08	3.2	20.95	50	20.98	20.95	-46.8	49,899	-0.09%
2023/11/07	2.2	20.87	0	0.00	20.89	2.2	49,571	0.00%
2023/11/06	0.2	20.91	1	20.93	20.90	-0.8	49,728	0.00%
2023/11/03	7.2	20.78	0	0.00	20.77	7.2	49,385	0.01%
2023/11/02	3	20.71	3	20.65	20.74	0	49,195	0.00%
2023/11/01	10.4	20.36	2	20.39	20.42	8.4	48,805	0.02%
2023/10/31	11.5	20.28	0	0.00	20.19	11.5	48,644	0.02%
2023/10/30	5	20.38	10	20.46	20.42	-5	48,409	-0.01%
2023/10/27	60.1	20.19	0	0.00	20.18	60.1	48,219	0.12%
2023/10/26	74	20.19	0	0.00	20.15	74	48,320	0.15%
2023/10/25	5	20.48	1	20.43	20.44	4	47,606	0.01%
2023/10/24	11.2	20.27	0	0.00	20.32	11.2	47,541	0.02%
2023/10/23	85.1	20.37	0	0.00	20.27	85.1	47,166	0.18%
2023/10/20	6.1	20.33	0	0.00	20.48	6.1	46,626	0.01%
2023/10/19	5.9	20.46	8	20.48	20.50	-2.2	46,306	0.00%
2023/10/18	47.4	20.44	1	20.44	20.41	46.4	46,100	0.10%
2023/10/17	11.7	20.60	21	20.68	20.57	-9.3	45,144	-0.02%
2023/10/16	11.3	20.53	19.9	20.56	20.57	-8.6	45,083	-0.02%
2023/10/13	21.5	20.66	0	0.00	20.68	21.5	44,770	0.05%
2023/10/12	11	20.72	0	0.00	20.73	11	44,455	0.02%
2023/10/11	20.5	20.74	0	0.00	20.68	20.5	44,511	0.05%
2023/10/06	6	20.84	0	0.00	20.81	6	44,150	0.01%
2023/10/05	1	20.88	0	0.00	20.87	1	43,930	0.00%
2023/10/04	43	20.57	1.5	20.68	20.72	41.5	43,713	0.09%
2023/10/03	22.3	20.89	0	0.00	20.83	22.3	43,243	0.05%
2023/10/02	20.1	20.94	0	0.00	20.96	20.1	42,748	0.05%
2023/09/28	7	20.69	2	20.68	20.69	5	42,509	0.01%
2023/09/27	20.8	20.53	0	0.00	20.58	20.8	42,328	0.05%
2023/09/26	38.7	20.68	0	0.00	20.58	38.7	42,264	0.09%
2023/09/25	5	20.81	16	20.79	20.81	-11	41,772	-0.03%
2023/09/22	61.2	20.61	0	0.00	20.65	61.2	41,237	0.15%
2023/09/21	12.1	20.56	6	20.51	20.57	6.1	40,614	0.01%
2023/09/20	37.5	20.95	0	0.00	20.82	37.5	39,486	0.09%
2023/09/19	11	21.07	22.1	21.05	21.04	-11.1	37,991	-0.03%
2023/09/18	66.2	21.30	10.5	21.35	21.15	55.7	36,854	0.15%
2023/09/15	81	21.86	10	21.75	21.89	71	34,135	0.21%
2023/09/14	41	21.55	2	21.58	21.56	39	31,651	0.12%
2023/09/13	45	21.18	0	0.00	21.20	45	30,298	0.15%
2023/09/12	21	21.00	1	21.02	21.08	20	29,877	0.07%
2023/09/11	214.3	21.09	0	0.00	20.93	214.3	30,115	0.71%	大買/鉅額交易
2023/09/08	46	21.18	77	21.19	21.12	-31	28,735	-0.11%
2023/09/07	74	21.25	2	21.30	21.20	72	27,995	0.26%
2023/09/06	33	21.30	0	0.00	21.29	33	27,430	0.12%
2023/09/05	92	21.10	0.5	21.19	21.19	91.5	26,857	0.34%
2023/09/04	12	20.62	0	0.00	20.80	12	26,630	0.05%
2023/09/01	44	20.62	0	0.00	20.55	44	26,025	0.17%
2023/08/31	5	20.58	4	20.62	20.61	1	25,041	0.00%
2023/08/30	2	20.58	1.5	20.61	20.51	0.5	25,181	0.00%
2023/08/29	2	20.31	5	20.40	20.38	-3	25,517	-0.01%
2023/08/28	4	20.28	5	20.32	20.30	-1	25,395	0.00%
2023/08/25	16	20.32	0	0.00	20.25	16	24,934	0.06%
2023/08/24	23.7	20.60	0	0.00	20.53	23.7	24,157	0.10%
2023/08/22	1	20.25	0	0.00	20.13	1	23,346	0.00%
2023/08/21	0.1	20.02	0	0.00	20.07	0.1	23,292	0.00%
2023/08/18	10	20.20	2	20.19	20.14	8	23,162	0.03%
2023/08/17	5.1	20.00	0	0.00	20.31	5.1	22,944	0.02%
2023/08/16	1	20.05	10	20.10	20.20	-9	22,865	-0.04%
2023/08/14	16	19.88	0	0.00	19.92	16	22,738	0.07%
2023/08/11	0	0.00	1	20.10	20.11	-1	22,497	0.00%
2023/08/10	18	19.98	40.6	20.01	19.96	-22.6	22,415	-0.10%
2023/08/09	10	20.54	0	0.00	20.39	10	21,998	0.05%
2023/08/08	22	20.69	6	20.66	20.62	16	21,823	0.07%
2023/08/07	4	20.47	0	0.00	20.70	4	21,682	0.02%
2023/08/04	8	20.37	0	0.00	20.46	8	21,605	0.04%
2023/08/02	1	20.30	2	20.42	20.37	-1	21,458	0.00%
2023/07/31	2	21.20	0	0.00	20.83	2	20,851	0.01%
2023/07/28	4	20.99	0	0.00	21.09	4	20,397	0.02%
2023/07/27	12	20.72	0	0.00	20.75	12	20,166	0.06%
2023/07/26	4.3	20.52	0	0.00	20.50	4.3	19,957	0.02%
2023/07/25	0	0.00	2	20.55	20.51	-2	19,808	-0.01%
2023/07/24	1	20.38	2.5	20.40	20.44	-1.5	19,623	-0.01%
2023/07/21	1	20.29	0	0.00	20.41	1	19,410	0.01%
2023/07/19	3	20.27	0	0.00	20.21	3	19,106	0.02%
2023/07/18	5	20.43	0	0.00	20.32	5	18,919	0.03%
2023/07/14	10	20.18	5	20.17	20.20	5	18,432	0.03%
2023/07/13	0	0.00	10	20.09	19.90	-10	18,015	-0.06%
2023/07/12	1	19.83	1	19.86	19.85	0	17,598	0.00%
2023/07/10	0.1	19.65	0	0.00	19.61	0.1	17,382	0.00%
2023/07/07	4.1	19.76	0	0.00	19.76	4.1	17,188	0.02%
2023/07/06	2.1	19.99	0	0.00	19.92	2.1	17,020	0.01%
2023/07/05	1	20.09	8	20.08	20.08	-7	16,733	-0.04%
2023/07/04	4	20.13	24	20.13	20.18	-20	16,524	-0.12%
2023/07/03	1	19.74	4	19.82	19.82	-3	15,973	-0.02%
2023/06/30	2	19.24	0	0.00	19.35	2	15,579	0.01%
2023/06/29	4	19.21	0	0.00	19.17	4	15,375	0.03%
2023/06/28	2	19.19	0	0.00	19.18	2	15,107	0.01%
2023/06/27	8.3	19.22	0	0.00	19.18	8.3	14,923	0.06%
2023/06/26	7	19.29	2	19.28	19.27	5	14,650	0.03%
2023/06/21	4	19.36	50	19.41	19.38	-46	14,475	-0.32%
2023/06/20	0	0.00	45	19.49	19.43	-45	14,175	-0.32%
2023/06/19	1.5	19.58	32	19.61	19.55	-30.6	13,831	-0.22%
2023/06/16	26	19.76	68	19.70	19.70	-42	13,362	-0.31%
2023/06/15	28.3	20.33	0	0.00	20.32	28.3	12,014	0.24%
2023/06/14	32	20.24	0	0.00	20.23	32	10,501	0.30%
2023/06/13	58	20.11	0	0.00	20.15	58	9,345	0.62%
2023/06/12	69	19.92	5	19.79	19.85	64	8,242	0.78%
2023/06/09	61	19.71	0	0.00	19.81	61	7,090	0.86%
2023/06/08	33	19.60	0	0.00	19.57	33	6,311	0.52%
2023/06/07	16	19.54	0	0.00	19.55	16	5,284	0.30%
2023/06/06	17	19.33	0	0.00	19.34	17	4,875	0.35%
2023/06/05	34.5	19.37	0	0.00	19.32	34.5	4,426	0.78%
2023/06/02	21	19.33	0	0.00	19.32	21	3,890	0.54%
2023/06/01	10	19.10	0	0.00	19.13	10	3,175	0.31%
2023/05/16	0	0.00	10	18.29	18.28	-10	2,682	-0.37%
2023/05/12	1	18.07	0	0.00	18.25	1	2,744	0.04%
2023/05/05	1	18.34	0	0.00	18.30	1	2,771	0.04%
2023/05/03	7	18.38	0	0.00	18.35	7	2,779	0.25%
2023/05/02	1	18.43	0	0.00	18.48	1	2,759	0.04%
2023/04/21	2	18.55	0	0.00	18.52	2	2,572	0.08%
2023/04/20	10	18.95	0	0.00	18.90	10	2,502	0.40%
2023/04/12	1	19.28	0	0.00	19.26	1	2,416	0.04%
2023/04/06	1	18.83	0	0.00	18.79	1	2,377	0.04%
2023/03/13	0	0.00	2	18.60	18.84	-2	2,652	-0.08%
2023/03/10	3	18.82	0	0.00	18.83	3	2,641	0.11%
2023/02/23	2	18.50	0	0.00	18.49	2	2,816	0.07%
2023/02/20	3	17.91	0	0.00	17.93	3	3,073	0.10%
2022/12/23	1	16.47	0	0.00	16.54	1	6,934	0.01%
2022/12/22	0	0.00	1.1	16.68	16.71	-1.1	7,029	-0.02%
2022/12/07	0	0.00	1	16.65	16.51	-1	8,376	-0.01%
2022/12/05	1	16.98	0	0.00	16.98	1	8,619	0.01%
2022/11/28	1.1	16.54	0	0.00	16.48	1.1	9,589	0.01%
2022/11/21	1	16.54	0	0.00	16.45	1	10,719	0.01%
2022/11/10	2	15.89	0	0.00	15.93	2	12,338	0.02%
2022/11/01	0	0.00	0.3	14.91	14.90	-0.3	16,023	0.00%
2022/10/31	2	14.89	0	0.00	14.88	2	17,668	0.01%
2022/10/25	0.3	14.82	0	0.00	14.78	0.3	30,245	0.00%
2022/10/24	0	0.00	10	15.11	14.95	-10	37,287	-0.03%
2022/10/21	0	0.00	20	15.00	14.92	-20	39,626	-0.05%
2022/10/20	2	14.82	5	14.84	15.01	-3	51,743	-0.01%