群益台灣精選高息 (00919)-凱基-三多券商分點個股進出

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
23.43
漲跌
▼0.05
漲幅
-0.21%
成交量
38,799張
產業
上市
490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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/11/21	53.3	23.46	0	0.00	23.43	53.3	69,992	0.08%
2024/11/20	2.2	23.52	4.5	23.56	23.48	-2.3	69,929	0.00%
2024/11/19	1.4	23.37	0.2	23.34	23.43	1.3	70,505	0.00%
2024/11/18	3.4	23.28	0	0.00	23.21	3.4	70,781	0.00%
2024/11/15	3.2	23.27	0	0.00	23.34	3.2	70,729	0.00%
2024/11/14	18	23.11	0	23.16	23.07	17.9	70,780	0.03%
2024/11/13	15.2	23.17	1	23.18	23.16	14.2	70,193	0.02%
2024/11/12	33.4	23.22	20.1	23.23	23.18	13.3	70,223	0.02%
2024/11/11	1.4	23.25	2	23.22	23.33	-0.6	69,882	0.00%
2024/11/08	6.2	23.45	0.2	23.39	23.33	6	69,731	0.01%
2024/11/07	5.3	23.21	0	0.00	23.30	5.3	69,727	0.01%
2024/11/06	6.4	23.15	4	23.15	23.14	2.4	69,937	0.00%
2024/11/05	17.2	23.09	8	23.10	23.07	9.2	70,371	0.01%
2024/11/04	6.7	23.17	16	23.18	23.13	-9.3	71,807	-0.01%
2024/11/01	15.2	23.07	0	0.00	23.22	15.2	75,105	0.02%
2024/10/30	23.2	23.32	4	23.37	23.26	19.2	76,298	0.03%
2024/10/29	56.9	23.40	1	23.31	23.31	55.9	76,082	0.07%
2024/10/28	14.4	23.71	0	0.00	23.70	14.4	74,618	0.02%
2024/10/25	2.4	23.77	0	0.00	23.74	2.4	75,263	0.00%
2024/10/24	12.5	23.71	41.2	23.78	23.70	-28.7	76,256	-0.04%
2024/10/23	10.4	23.81	0	0.00	23.82	10.4	77,687	0.01%
2024/10/22	35.4	23.84	13.1	23.83	23.84	22.3	78,578	0.03%
2024/10/21	10.4	23.78	12	23.83	23.83	-1.6	81,839	0.00%
2024/10/18	8.4	23.75	59.9	23.84	23.73	-51.5	83,980	-0.06%
2024/10/17	5.4	23.76	1	23.73	23.74	4.4	85,886	0.01%
2024/10/16	5.5	23.49	1	23.54	23.59	4.5	86,979	0.01%
2024/10/15	2.4	23.62	0	0.00	23.60	2.4	87,447	0.00%
2024/10/14	6.1	23.40	10.3	23.46	23.46	-4.2	87,796	0.00%
2024/10/11	3.1	23.38	0	0.00	23.36	3.1	89,705	0.00%
2024/10/09	6.5	23.30	0	0.00	23.25	6.5	90,014	0.01%
2024/10/08	20.4	23.21	5	23.17	23.23	15.4	89,928	0.02%
2024/10/07	7.5	23.37	11	23.47	23.35	-3.6	89,723	0.00%
2024/10/04	37.5	23.34	8	23.39	23.34	29.5	89,788	0.03%
2024/10/01	11.5	23.69	0.2	23.82	23.67	11.3	87,828	0.01%
2024/09/30	40.6	23.77	2	23.90	23.68	38.6	88,044	0.04%
2024/09/27	2.1	24.05	8	24.06	24.03	-5.9	86,353	-0.01%
2024/09/26	14.1	24.14	1	24.10	24.03	13.1	86,789	0.02%
2024/09/25	0.1	23.95	8.3	23.96	23.95	-8.2	87,486	-0.01%
2024/09/24	3.2	23.60	2	23.61	23.74	1.2	87,696	0.00%
2024/09/23	66.9	23.59	0.3	23.68	23.61	66.6	87,824	0.08%
2024/09/20	56.6	24.24	10	24.36	24.18	46.6	87,066	0.05%
2024/09/19	15.2	24.05	2	24.16	24.13	13.2	86,204	0.02%
2024/09/18	62.8	24.06	0	0.00	24.02	62.8	88,449	0.07%
2024/09/16	27	24.05	5	24.05	24.09	22	90,121	0.02%
2024/09/13	6.5	24.05	5	24.02	24.03	1.5	91,238	0.00%
2024/09/12	5.6	24.12	8.5	24.05	24.05	-2.9	92,888	0.00%
2024/09/11	22.6	23.85	0	0.00	23.85	22.6	93,461	0.02%
2024/09/10	48.9	23.83	3.4	23.76	23.78	45.6	94,027	0.05%
2024/09/09	66.8	23.92	0	0.00	23.92	66.8	93,352	0.07%
2024/09/06	36	24.19	6	24.24	24.20	30	92,285	0.03%
2024/09/05	77.3	24.30	0	0.00	24.09	77.3	92,425	0.08%
2024/09/04	145	24.23	0	0.00	24.23	145	92,078	0.16%	大買/鉅額交易
2024/09/03	117	24.95	0	0.00	24.86	117	88,835	0.13%	大買/鉅額交易
2024/09/02	31.1	24.94	5	24.90	24.83	26.1	87,964	0.03%
2024/08/30	0.3	24.98	7	24.95	24.90	-6.7	87,960	-0.01%
2024/08/29	14	24.60	0	0.00	24.80	14	89,206	0.02%
2024/08/28	1.6	24.55	25	24.67	24.65	-23.5	90,454	-0.03%
2024/08/27	18.1	24.58	0	24.61	24.58	18.1	91,708	0.02%
2024/08/26	13	24.78	0	0.00	24.73	13	92,033	0.01%
2024/08/23	10.3	24.56	3.3	24.58	24.70	7	92,529	0.01%
2024/08/22	34.9	24.74	2.2	24.76	24.72	32.7	92,687	0.04%
2024/08/21	91.1	24.82	3	24.81	24.72	88.1	93,547	0.09%
2024/08/20	0.1	25.06	18.4	25.02	24.98	-18.3	93,182	-0.02%
2024/08/19	12.3	24.85	14	24.88	24.94	-1.7	93,535	0.00%
2024/08/16	3	24.72	62.2	24.75	24.70	-59.2	93,874	-0.06%
2024/08/15	3.2	24.38	12	24.40	24.34	-8.8	94,062	-0.01%
2024/08/14	5	24.44	78.4	24.40	24.42	-73.4	94,850	-0.08%
2024/08/13	12.1	24.21	16	24.24	24.10	-3.9	94,975	0.00%
2024/08/12	23	24.13	2.2	24.18	24.13	20.8	95,772	0.02%
2024/08/09	5.1	23.76	12.2	23.75	23.67	-7.1	96,392	-0.01%
2024/08/08	4.3	23.32	0	0.00	23.27	4.3	96,921	0.00%
2024/08/07	12.1	23.20	11.2	23.46	23.57	0.8	97,015	0.00%
2024/08/06	27.3	22.76	53	22.53	22.83	-25.7	96,586	-0.03%
2024/08/05	101.8	22.47	9	22.34	22.26	92.8	94,749	0.10%	大買/
2024/08/02	99.8	24.15	8.5	24.18	24.05	91.3	90,781	0.10%
2024/08/01	0.5	24.66	26	24.67	24.64	-25.5	88,620	-0.03%
2024/07/31	32.1	24.21	4	24.28	24.36	28.1	88,498	0.03%
2024/07/30	23.1	24.10	5	24.20	24.37	18.1	88,213	0.02%
2024/07/29	12.9	24.42	2.5	24.31	24.30	10.4	87,769	0.01%
2024/07/26	53.5	24.26	4	24.43	24.48	49.5	87,172	0.06%
2024/07/23	24.6	24.73	6	24.76	24.78	18.6	85,818	0.02%
2024/07/22	98.1	24.44	20	24.51	24.44	78.1	84,973	0.09%
2024/07/19	35.7	25.04	1	25.02	25.00	34.7	81,988	0.04%
2024/07/18	35.8	25.25	17	25.23	25.39	18.8	80,168	0.02%
2024/07/17	34.5	25.66	0.2	25.73	25.60	34.3	78,556	0.04%
2024/07/16	26.9	25.72	6	25.73	25.70	20.9	79,205	0.03%
2024/07/15	7.6	25.79	8	25.80	25.78	-0.4	81,197	0.00%
2024/07/12	86.1	25.80	0.5	25.77	25.79	85.6	80,957	0.11%
2024/07/11	3.2	26.10	44	26.07	26.05	-40.8	79,384	-0.05%
2024/07/10	3	26.07	2.1	26.08	26.06	0.9	82,745	0.00%
2024/07/09	2.3	26.04	11	26.07	26.06	-8.7	83,135	-0.01%
2024/07/08	7	25.91	4.3	26.07	26.03	2.7	82,606	0.00%
2024/07/05	0.1	26.04	5	26.04	26.04	-4.9	81,891	-0.01%
2024/07/04	1.1	26.04	7	26.10	26.03	-5.9	82,107	-0.01%
2024/07/03	9	26.06	10.5	26.11	26.02	-1.5	81,928	0.00%
2024/07/02	30.8	26.07	3.1	26.00	26.00	27.7	82,720	0.03%
2024/07/01	5	26.13	36.3	26.20	26.14	-31.3	82,476	-0.04%
2024/06/28	0	25.88	1	25.83	25.85	-1	81,962	0.00%
2024/06/27	5.1	25.78	0	0.00	25.80	5.1	82,960	0.01%
2024/06/26	7.2	25.85	1.9	25.89	25.89	5.3	85,090	0.01%
2024/06/25	15.6	25.70	273	25.60	25.72	-257.4	87,926	-0.29%	大賣/鉅額交易
2024/06/24	54.1	25.96	200	25.92	25.90	-145.9	88,570	-0.16%	大賣/鉅額交易
2024/06/21	43.1	26.91	17.8	26.93	26.94	25.3	89,765	0.03%
2024/06/20	16	27.06	37	27.07	27.08	-21	88,580	-0.02%
2024/06/19	37.1	26.97	6	26.96	26.98	31.1	91,335	0.03%
2024/06/18	7	26.61	27.3	26.60	26.70	-20.3	92,654	-0.02%
2024/06/17	51.4	26.36	56	26.43	26.40	-4.6	99,058	0.00%
2024/06/14	19	26.24	0	0.00	26.27	19	101,893	0.02%
2024/06/13	57.4	26.23	41	26.29	26.23	16.4	104,883	0.02%
2024/06/12	21.3	25.95	20	25.99	26.01	1.3	109,816	0.00%
2024/06/11	38.1	26.08	6	26.05	25.98	32.1	116,935	0.03%
2024/06/07	0	0.00	7.3	26.05	26.13	-7.3	120,892	-0.01%
2024/06/06	12.8	25.91	57	26.00	26.00	-44.2	122,932	-0.04%
2024/06/05	27	25.76	0	0.00	25.83	27	126,032	0.02%
2024/06/04	74.2	25.76	1	25.77	25.73	73.2	132,246	0.06%
2024/06/03	78.2	25.85	2	25.82	25.83	76.2	134,386	0.06%
2024/05/31	11.2	25.81	7	25.95	25.74	4.2	136,069	0.00%
2024/05/30	26	25.84	5	25.87	25.93	21	137,202	0.02%
2024/05/29	5.2	25.99	0	0.00	25.94	5.2	138,939	0.00%
2024/05/28	7	25.94	2.1	25.97	25.94	5	142,653	0.00%
2024/05/27	3	25.90	0.5	25.86	25.90	2.5	143,496	0.00%
2024/05/24	21	25.50	1	25.55	25.54	20	144,631	0.01%
2024/05/23	11.2	25.49	3.2	25.49	25.49	8	145,232	0.01%
2024/05/22	2.3	25.44	5	25.39	25.47	-2.7	146,369	0.00%
2024/05/21	3.5	25.30	10	25.29	25.25	-6.5	147,135	0.00%
2024/05/20	6	25.21	1.5	25.33	25.34	4.5	147,725	0.00%
2024/05/17	9	25.20	0	0.00	25.20	9	148,382	0.01%
2024/05/16	0.2	25.19	37.1	25.17	25.28	-36.9	148,766	-0.02%
2024/05/15	56.1	25.01	1	25.02	24.92	55.1	148,620	0.04%
2024/05/14	4.1	25.01	33.4	25.09	25.05	-29.3	148,661	-0.02%
2024/05/13	4.2	24.86	6	24.95	24.88	-1.8	148,384	0.00%
2024/05/10	3.1	24.81	0	0.00	24.80	3.1	148,223	0.00%
2024/05/09	11.2	24.76	4	24.85	24.74	7.2	148,003	0.00%
2024/05/08	8.2	24.68	0	0.00	24.73	8.2	147,872	0.01%
2024/05/07	0	0.00	1	24.78	24.77	-1	147,846	0.00%
2024/05/06	17.3	24.75	8	24.82	24.73	9.3	147,849	0.01%
2024/05/03	6	24.65	0	0.00	24.57	6	148,225	0.00%
2024/05/02	24.2	24.64	0	0.00	24.57	24.2	148,431	0.02%
2024/04/30	22.2	24.79	0	0.00	24.72	22.2	148,178	0.01%
2024/04/29	20.2	24.82	3	24.82	24.82	17.2	148,015	0.01%
2024/04/26	5.1	24.49	4.5	24.47	24.45	0.6	147,977	0.00%
2024/04/25	14.1	24.31	1	24.40	24.28	13.1	148,035	0.01%
2024/04/24	32	24.38	18.1	24.21	24.46	13.9	148,723	0.01%
2024/04/23	15.1	23.81	1	23.77	23.74	14.1	150,733	0.01%
2024/04/22	62.2	23.96	1.8	23.96	23.67	60.4	150,864	0.04%
2024/04/19	80.4	24.13	97.1	24.22	24.15	-16.7	149,519	-0.01%
2024/04/18	1	24.71	5.2	24.68	24.73	-4.2	146,899	0.00%
2024/04/17	11.1	24.77	2.5	24.79	24.80	8.6	147,195	0.01%
2024/04/16	62.5	24.64	12	24.51	24.54	50.5	147,572	0.03%
2024/04/15	52.5	25.15	3	25.15	25.22	49.5	145,890	0.03%
2024/04/12	3.1	25.35	11	25.39	25.35	-7.9	146,094	-0.01%
2024/04/11	8.5	25.19	0	0.00	25.25	8.5	146,613	0.01%
2024/04/10	1	25.35	21	25.25	25.30	-20	146,768	-0.01%
2024/04/09	7	25.19	2	25.23	25.20	5	147,826	0.00%
2024/04/08	9.1	25.09	3	25.13	25.17	6.1	148,419	0.00%
2024/04/03	8.3	25.21	8	25.15	25.19	0.3	148,023	0.00%
2024/04/02	29	25.19	5.2	25.18	25.21	23.8	148,633	0.02%
2024/04/01	5.9	25.07	22.1	25.09	25.04	-16.2	148,680	-0.01%
2024/03/29	4.4	25.27	5.6	25.36	25.26	-1.3	147,719	0.00%
2024/03/28	33.2	25.33	3	25.61	25.32	30.2	146,767	0.02%
2024/03/27	47.8	25.05	1	25.62	25.51	46.8	143,555	0.03%
2024/03/26	55.7	24.98	78	25.15	24.99	-22.3	143,019	-0.02%
2024/03/25	57.5	25.56	4.9	25.27	25.30	52.6	139,285	0.04%
2024/03/22	37.7	25.45	6	25.38	25.40	31.7	139,110	0.02%
2024/03/21	29.2	26.08	11	26.02	25.96	18.2	137,121	0.01%
2024/03/20	72.4	26.60	88.5	26.47	26.13	-16.1	137,282	-0.01%
2024/03/19	20	26.02	45	25.97	26.16	-25	132,690	-0.02%
2024/03/18	56.6	25.27	19	25.26	25.46	37.6	131,688	0.03%
2024/03/15	107.2	25.93	7.6	25.87	25.83	99.6	130,327	0.08%	大買/
2024/03/14	228.7	26.27	79.2	26.17	26.09	149.5	126,365	0.12%	大買/鉅額交易
2024/03/13	35.4	26.81	4.2	26.83	26.92	31.2	119,471	0.03%
2024/03/12	16	26.10	49.7	26.31	26.38	-33.7	116,236	-0.03%
2024/03/11	77.6	25.91	107.5	25.95	25.81	-29.9	114,510	-0.03%	大賣/
2024/03/08	133.4	26.12	28.1	26.11	25.95	105.3	112,360	0.09%	大買/鉅額交易
2024/03/07	48.5	25.64	58.2	25.67	25.86	-9.7	107,090	-0.01%
2024/03/06	26.6	25.10	20	25.21	25.22	6.6	104,741	0.01%
2024/03/05	36.3	24.67	7.6	24.62	24.85	28.8	101,789	0.03%
2024/03/04	76.8	24.40	18	24.46	24.61	58.8	99,727	0.06%
2024/03/01	72.5	24.34	0	0.00	24.25	72.5	97,326	0.07%
2024/02/29	5.8	23.96	5.7	24.02	24.03	0	93,328	0.00%
2024/02/27	13.8	23.95	6	23.93	23.90	7.7	92,043	0.01%
2024/02/26	64.2	23.77	6.8	23.74	23.83	57.4	90,559	0.06%
2024/02/23	111	23.77	31	23.82	23.63	80	89,871	0.09%	大買/
2024/02/22	33.5	23.57	37.3	23.47	23.62	-3.8	88,255	0.00%
2024/02/21	27.5	23.04	5	23.06	23.06	22.5	87,138	0.03%
2024/02/20	15.4	22.98	19.2	22.95	22.97	-3.8	86,225	0.00%
2024/02/19	8.4	22.57	6	22.56	22.61	2.4	84,801	0.00%
2024/02/16	14.9	22.56	1.1	22.54	22.54	13.8	84,196	0.02%
2024/02/15	3.2	22.36	8.8	22.38	22.41	-5.6	83,605	-0.01%
2024/02/05	12.1	22.18	2	22.21	22.21	10.1	82,658	0.01%
2024/02/02	8.7	22.23	0	0.00	22.23	8.7	82,111	0.01%
2024/02/01	1.9	22.24	0.1	22.24	22.23	1.8	81,671	0.00%
2024/01/31	2.1	22.22	5	22.22	22.22	-2.9	81,612	0.00%
2024/01/30	0	22.27	0	0.00	22.25	0	81,370	0.00%
2024/01/29	21	22.19	7	22.22	22.25	14	81,365	0.02%
2024/01/26	24	22.18	0	0.00	22.10	24	81,135	0.03%
2024/01/25	2.1	22.29	1	22.23	22.29	1.1	80,566	0.00%
2024/01/24	2	22.21	10	22.22	22.21	-8	80,070	-0.01%
2024/01/23	6	22.11	5	22.11	22.12	1	80,086	0.00%
2024/01/22	25	22.05	0	0.00	22.05	25	79,958	0.03%
2024/01/19	13	21.89	0	0.00	21.97	13	79,526	0.02%
2024/01/18	33.6	21.72	0	0.00	21.78	33.6	79,818	0.04%
2024/01/17	81.1	21.86	23	21.81	21.79	58.1	78,713	0.07%
2024/01/16	24.1	22.09	12	22.12	22.09	12.1	76,328	0.02%
2024/01/15	9.1	22.20	0	0.00	22.23	9.1	75,979	0.01%
2024/01/12	15.1	21.96	5	21.92	21.97	10.1	75,665	0.01%
2024/01/11	44.1	21.91	11	21.92	21.90	33.1	75,350	0.04%
2024/01/10	44	21.86	0	0.00	21.93	44	75,336	0.06%
2024/01/09	38.9	21.96	0	0.00	21.93	38.9	74,309	0.05%
2024/01/08	3.1	22.09	1	22.08	22.07	2.1	72,227	0.00%
2024/01/05	10	22.12	0	0.00	22.10	10	71,553	0.01%
2024/01/04	6.8	22.12	0	0.00	22.15	6.8	70,742	0.01%
2024/01/03	60.5	22.07	13	22.14	22.06	47.5	70,704	0.07%
2024/01/02	18.1	22.19	12	22.20	22.21	6.1	69,098	0.01%
2023/12/29	31.5	22.16	0	0.00	22.26	31.5	68,044	0.05%
2023/12/28	57.4	22.24	10	22.23	22.21	47.4	67,743	0.07%
2023/12/27	330.1	22.43	307	22.41	22.36	23.1	66,887	0.03%	大買/大賣/
2023/12/26	14.1	22.16	5.3	22.16	22.25	8.8	66,208	0.01%
2023/12/25	41.7	22.04	19	22.05	22.02	22.7	65,619	0.03%
2023/12/22	23.1	22.10	0	0.00	22.12	23.1	64,073	0.04%
2023/12/21	56.4	22.07	6.4	22.08	22.06	50.1	63,927	0.08%
2023/12/20	27	22.22	0	0.00	22.22	27	62,351	0.04%
2023/12/19	69	22.22	40	22.17	22.20	29	61,731	0.05%
2023/12/18	29	22.37	3	22.37	22.39	26	60,615	0.04%
2023/12/15	177	22.88	7	22.91	22.85	170	59,290	0.29%	大買/鉅額交易
2023/12/14	51.5	22.76	34	22.76	22.83	17.5	56,435	0.03%
2023/12/13	134.1	22.49	8	22.49	22.50	126.1	56,176	0.22%	大買/鉅額交易
2023/12/12	83.5	22.39	12.8	22.35	22.37	70.8	55,760	0.13%
2023/12/11	50.9	22.20	0	22.21	22.19	50.9	54,670	0.09%
2023/12/08	53	22.09	3	22.09	22.09	50	53,873	0.09%
2023/12/07	112.9	22.00	3.1	22.02	21.96	109.9	53,608	0.20%	大買/鉅額交易
2023/12/06	23.1	22.05	1	22.02	22.05	22.1	53,641	0.04%
2023/12/05	149	21.99	1.1	21.96	21.99	147.9	54,199	0.27%	大買/鉅額交易
2023/12/04	70.2	22.12	0	0.00	22.12	70.2	53,429	0.13%
2023/12/01	20	21.73	15	21.82	21.87	5	52,910	0.01%
2023/11/30	51.1	21.68	10	21.66	21.65	41.1	52,403	0.08%
2023/11/28	30	21.48	0	0.00	21.53	30	53,252	0.06%
2023/11/27	23	21.44	0	0.00	21.42	23	53,163	0.04%
2023/11/24	2	21.49	0	0.00	21.46	2	52,590	0.00%
2023/11/22	11.6	21.55	0	0.00	21.52	11.6	52,048	0.02%
2023/11/21	0.2	21.64	14	21.64	21.62	-13.8	52,152	-0.03%
2023/11/20	6	21.50	66	21.44	21.50	-60	52,334	-0.11%
2023/11/17	3	21.41	2	21.40	21.44	1	51,968	0.00%
2023/11/16	6.9	21.27	1	21.26	21.31	5.9	51,639	0.01%
2023/11/15	7	21.34	9	21.38	21.35	-2	51,360	0.00%
2023/11/14	1.6	21.24	2	21.24	21.23	-0.4	51,038	0.00%
2023/11/13	37	21.09	20	21.10	21.05	17	50,557	0.03%
2023/11/10	1	20.88	1	20.85	20.92	0	50,298	0.00%
2023/11/09	0.5	20.97	0.5	20.98	21.00	0	49,950	0.00%
2023/11/08	11	20.90	29.4	20.93	20.95	-18.4	49,899	-0.04%
2023/11/07	0	0.00	0.5	20.92	20.89	-0.5	49,571	0.00%
2023/11/06	0	0.00	1.2	20.91	20.90	-1.2	49,728	0.00%
2023/11/03	1.1	20.78	5	20.77	20.77	-3.9	49,385	-0.01%
2023/11/02	0	0.00	27.1	20.69	20.74	-27.1	49,195	-0.06%
2023/11/01	5	20.34	2.1	20.39	20.42	2.9	48,805	0.01%
2023/10/31	15	20.27	0.4	20.48	20.19	14.7	48,644	0.03%
2023/10/27	28	20.19	2	20.22	20.18	26	48,219	0.05%
2023/10/26	39.4	20.17	1	20.15	20.15	38.4	48,320	0.08%
2023/10/24	18	20.26	11	20.30	20.32	7	47,541	0.01%
2023/10/23	53.1	20.36	1	20.33	20.27	52.1	47,166	0.11%
2023/10/20	4.5	20.43	0	0.00	20.48	4.5	46,626	0.01%
2023/10/19	11	20.47	0.3	20.48	20.50	10.7	46,306	0.02%
2023/10/18	59.5	20.46	2	20.46	20.41	57.5	46,100	0.12%
2023/10/17	3.3	20.62	1	20.72	20.57	2.3	45,144	0.01%
2023/10/16	24	20.57	0	0.00	20.57	24	45,083	0.05%
2023/10/13	14	20.67	0	0.00	20.68	14	44,770	0.03%
2023/10/12	7	20.70	0	0.00	20.73	7	44,455	0.02%
2023/10/11	36	20.70	15	20.90	20.68	21	44,511	0.05%
2023/10/06	14	20.87	0	0.00	20.81	14	44,150	0.03%
2023/10/05	0.1	20.91	5	20.90	20.87	-4.9	43,930	-0.01%
2023/10/04	7.1	20.66	0	0.00	20.72	7.1	43,713	0.02%
2023/10/03	35	20.88	1	20.87	20.83	34	43,243	0.08%
2023/10/02	19.3	20.89	7.1	20.94	20.96	12.2	42,748	0.03%
2023/09/28	3	20.67	0	0.00	20.69	3	42,509	0.01%
2023/09/27	14	20.51	5	20.50	20.58	9	42,328	0.02%
2023/09/26	49.6	20.65	0	0.00	20.58	49.6	42,264	0.12%
2023/09/25	26	20.79	0.2	20.81	20.81	25.8	41,772	0.06%
2023/09/22	38	20.47	0	0.00	20.65	38	41,237	0.09%
2023/09/21	41	20.60	1	20.56	20.57	40	40,614	0.10%
2023/09/20	159.3	20.93	0	0.00	20.82	159.3	39,486	0.40%	大買/鉅額交易
2023/09/19	21.2	21.06	3.5	21.13	21.04	17.7	37,991	0.05%
2023/09/18	43.1	21.26	5.5	21.18	21.15	37.6	36,854	0.10%
2023/09/15	21.9	21.82	8.1	21.83	21.89	13.8	34,135	0.04%
2023/09/14	22	21.55	42.2	21.46	21.56	-20.2	31,651	-0.06%
2023/09/13	22.5	21.20	21	21.20	21.20	1.5	30,298	0.00%
2023/09/12	40	20.95	2	21.05	21.08	38	29,877	0.13%
2023/09/11	21.4	20.97	5	21.17	20.93	16.4	30,115	0.05%
2023/09/08	38.6	21.17	15	21.13	21.12	23.6	28,735	0.08%
2023/09/07	43.1	21.26	0	0.00	21.20	43.1	27,995	0.15%
2023/09/06	31	21.30	5	21.32	21.29	26	27,430	0.09%
2023/09/05	15	21.16	1.1	21.09	21.19	13.9	26,857	0.05%
2023/09/04	9	20.73	0	0.00	20.80	9	26,630	0.03%
2023/09/01	17	20.62	0.1	20.60	20.55	16.9	26,025	0.06%
2023/08/31	1	20.48	0	0.00	20.61	1	25,041	0.00%
2023/08/30	5	20.55	0	0.00	20.51	5	25,181	0.02%
2023/08/29	1	20.30	0	0.00	20.38	1	25,517	0.00%
2023/08/28	5	20.28	0	0.00	20.30	5	25,395	0.02%
2023/08/25	35	20.36	0	0.00	20.25	35	24,934	0.14%
2023/08/24	2.5	20.49	0	0.00	20.53	2.5	24,157	0.01%
2023/08/22	0.1	20.18	0	0.00	20.13	0.1	23,346	0.00%
2023/08/21	12	20.00	0	0.00	20.07	12	23,292	0.05%
2023/08/18	0.3	20.12	0.3	20.07	20.14	-0.1	23,162	0.00%
2023/08/17	0.1	20.29	1	20.03	20.31	-0.9	22,944	0.00%
2023/08/15	0	0.00	0.5	20.17	20.13	-0.5	22,786	0.00%
2023/08/14	2.1	19.88	0	0.00	19.92	2.1	22,738	0.01%
2023/08/10	0.1	20.02	6	19.97	19.96	-6	22,415	-0.03%
2023/08/09	0.2	20.44	0	0.00	20.39	0.2	21,998	0.00%
2023/08/08	2	20.63	1.3	20.58	20.62	0.7	21,823	0.00%
2023/08/04	1	20.23	3	20.27	20.46	-2	21,605	-0.01%
2023/08/02	3.1	20.55	0	0.00	20.37	3.1	21,458	0.01%
2023/08/01	0	0.00	0.3	20.69	20.79	-0.3	21,094	0.00%
2023/07/31	1.2	20.82	1	20.78	20.83	0.2	20,851	0.00%
2023/07/26	2	20.52	0	0.00	20.50	2	19,957	0.01%
2023/07/24	0	0.00	4	20.36	20.44	-4	19,623	-0.02%
2023/07/21	1	20.37	0	0.00	20.41	1	19,410	0.01%
2023/07/20	0.3	20.34	0.1	20.32	20.44	0.2	19,244	0.00%
2023/07/19	3.2	20.21	0	0.00	20.21	3.2	19,106	0.02%
2023/07/18	0.2	20.37	0	0.00	20.32	0.2	18,919	0.00%
2023/07/17	0	0.00	2	20.27	20.21	-2	18,640	-0.01%
2023/07/14	3	20.15	14	20.19	20.20	-11	18,432	-0.06%
2023/07/13	0	0.00	22	20.09	19.90	-22	18,015	-0.12%
2023/07/12	2	19.85	1	19.90	19.85	1	17,598	0.01%
2023/07/11	8	19.80	0	0.00	19.80	8	17,454	0.05%
2023/07/10	1	19.59	0	0.00	19.61	1	17,382	0.01%
2023/07/07	3.1	19.80	39	19.81	19.76	-35.9	17,188	-0.21%
2023/07/06	14	19.90	0	0.00	19.92	14	17,020	0.08%
2023/07/05	22.3	20.12	3	20.09	20.08	19.3	16,733	0.12%
2023/07/04	1	20.16	33	20.14	20.18	-32	16,524	-0.19%
2023/07/03	1	19.77	17	19.75	19.82	-16	15,973	-0.10%
2023/06/30	0	19.26	0	0.00	19.35	0	15,579	0.00%
2023/06/29	6.1	19.12	0.2	19.13	19.17	5.9	15,375	0.04%
2023/06/28	6	19.20	0	0.00	19.18	6	15,107	0.04%
2023/06/27	9	19.22	0	0.00	19.18	9	14,923	0.06%
2023/06/26	3	19.26	0	0.00	19.27	3	14,650	0.02%
2023/06/21	5.5	19.34	3	19.34	19.38	2.5	14,475	0.02%
2023/06/20	17.2	19.39	0	0.00	19.43	17.2	14,175	0.12%
2023/06/19	113	19.60	2	19.60	19.55	111	13,831	0.80%	大買/鉅額交易
2023/06/16	16.2	19.75	1	19.68	19.70	15.2	13,362	0.11%
2023/06/15	13.1	20.32	7	20.33	20.32	6.1	12,014	0.05%
2023/06/14	11	20.25	2	20.26	20.23	9	10,501	0.09%
2023/06/13	5	20.11	0	0.00	20.15	5	9,345	0.05%
2023/06/12	36	19.81	10	19.82	19.85	26	8,242	0.32%
2023/06/09	29	19.70	2	19.72	19.81	27	7,090	0.38%
2023/06/08	13	19.57	2	19.62	19.57	11	6,311	0.17%
2023/06/07	1	19.53	0	0.00	19.55	1	5,284	0.02%
2023/06/06	30.2	19.34	0	0.00	19.34	30.2	4,875	0.62%
2023/06/05	4.1	19.34	0	0.00	19.32	4.1	4,426	0.09%
2023/06/02	46	19.35	0	0.00	19.32	46	3,890	1.18%
2023/06/01	1	19.05	0	0.00	19.13	1	3,175	0.03%
2023/05/29	1	19.24	0	0.00	19.24	1	2,793	0.04%
2023/05/25	1	18.84	0	0.00	18.84	1	2,728	0.04%
2023/05/03	10	18.37	0	0.00	18.35	10	2,779	0.36%
2023/04/26	1	18.04	0	0.00	18.06	1	2,708	0.04%
2023/04/25	3	18.21	0	0.00	18.10	3	2,664	0.11%
2023/04/20	1	18.90	1	18.99	18.90	0	2,502	0.00%
2023/04/19	1	19.08	0	0.00	19.05	1	2,491	0.04%
2023/04/18	1	19.28	0	0.00	19.18	1	2,485	0.04%
2023/04/17	10	19.30	0	0.00	19.34	10	2,460	0.41%
2023/04/12	4	19.26	0	0.00	19.26	4	2,416	0.17%
2023/03/14	2	18.67	0	0.00	18.63	2	2,646	0.08%
2023/03/10	1	18.98	0	0.00	18.83	1	2,641	0.04%
2023/03/07	0	0.00	10	18.98	19.05	-10	2,657	-0.38%
2023/03/03	1	18.73	0	0.00	18.77	1	2,707	0.04%
2023/02/24	0	0.00	5	18.50	18.43	-5	2,793	-0.18%
2023/02/22	0	0.00	5	18.12	18.11	-5	2,917	-0.17%
2023/02/15	0	0.00	2	17.67	17.59	-2	3,305	-0.06%
2023/02/14	1	17.73	0	0.00	17.71	1	3,346	0.03%
2023/02/10	3	17.71	0	0.00	17.70	3	3,558	0.08%
2023/02/09	2	17.85	0	0.00	17.84	2	3,857	0.05%
2023/02/08	0	0.00	10	18.00	17.94	-10	3,858	-0.26%
2023/02/03	0	0.00	5	17.73	17.76	-5	3,858	-0.13%
2023/02/01	0	0.00	5	17.43	17.44	-5	3,928	-0.13%
2023/01/31	2	17.21	5	17.28	17.22	-3	3,945	-0.08%
2023/01/16	1	16.76	0	0.00	16.70	1	4,649	0.02%
2022/12/23	1	16.56	0	0.00	16.54	1	6,934	0.01%
2022/12/22	0	0.00	100	16.60	16.71	-100	7,029	-1.42%
2022/12/21	0	0.00	5	16.33	16.28	-5	7,111	-0.07%
2022/12/15	1	16.59	0	0.00	16.60	1	7,475	0.01%
2022/11/25	0	0.00	15	16.77	16.66	-15	9,757	-0.15%
2022/11/24	0	0.00	2	16.77	16.79	-2	9,986	-0.02%
2022/11/23	3	16.53	0	0.00	16.53	3	10,092	0.03%
2022/11/18	0	0.00	1	16.68	16.59	-1	11,025	-0.01%
2022/11/16	0	0.00	11	16.60	16.55	-11	11,309	-0.10%
2022/11/15	0	0.00	5	16.40	16.46	-5	11,452	-0.04%
2022/11/14	0	0.00	5	16.30	16.33	-5	11,754	-0.04%
2022/11/11	0	0.00	5	16.23	16.25	-5	12,138	-0.04%
2022/11/09	0	0.00	10	15.84	15.93	-10	12,738	-0.08%
2022/11/08	0	0.00	15	15.64	15.59	-15	12,898	-0.12%
2022/11/07	0	0.00	22	15.27	15.44	-22	13,311	-0.17%
2022/11/02	0	0.00	20	15.03	15.02	-20	14,761	-0.14%
2022/10/24	0	0.00	63	15.10	14.95	-63	37,287	-0.17%
2022/10/21	11	15.03	34	15.02	14.92	-23	39,626	-0.06%
2022/10/20	6	14.90	35	14.91	15.01	-29	51,743	-0.06%