群益台ESG低碳50 (00923)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 群益台ESG低碳50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群益台ESG低碳50

(00923)

可現股當沖

股價
21.55
漲跌
▲0.14
漲幅
+0.65%
成交量
3,163張
產業
上市
114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ESG低碳50 (00923)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/12/03	1.2	21.66	3	21.54	21.55	-1.8	4,972	-0.04%
2024/12/02	0.1	21.36	6	21.37	21.41	-5.9	4,974	-0.12%
2024/11/29	2.5	20.92	2	20.95	20.93	0.5	4,975	0.01%
2024/11/28	8.8	20.85	15.1	20.90	20.89	-6.3	4,987	-0.13%
2024/11/27	4.2	21.07	1	21.00	20.96	3.2	4,969	0.06%
2024/11/26	2.5	21.24	0	0.00	21.24	2.5	4,973	0.05%
2024/11/25	0.2	21.63	0	0.00	21.52	0.2	4,981	0.00%
2024/11/22	0.1	21.49	1.3	21.50	21.48	-1.2	5,032	-0.02%
2024/11/21	0.4	21.20	0.1	21.16	21.21	0.3	5,106	0.01%
2024/11/20	0.1	21.40	0	0.00	21.36	0.1	5,166	0.00%
2024/11/19	2.2	21.43	1	21.37	21.45	1.2	5,404	0.02%
2024/11/18	1.2	21.20	0	0.00	21.19	1.2	5,791	0.02%
2024/11/14	0.5	21.36	0.7	21.32	21.31	-0.3	6,129	0.00%
2024/11/13	1.2	21.51	2.5	21.58	21.52	-1.3	6,213	-0.02%
2024/11/12	4.5	21.68	0	0.00	21.54	4.5	6,285	0.07%
2024/11/11	0.1	21.98	1	21.97	22.00	-0.9	6,287	-0.01%
2024/11/08	0.2	22.03	4.9	21.99	21.97	-4.7	6,377	-0.07%
2024/11/07	1.2	21.75	6.9	21.84	21.89	-5.7	6,466	-0.09%
2024/11/06	3.2	21.72	0	0.00	21.69	3.2	6,597	0.05%
2024/11/05	1.1	21.40	2	21.53	21.50	-0.9	6,704	-0.01%
2024/11/04	0.1	21.45	11	21.46	21.53	-11	7,015	-0.16%
2024/11/01	3.6	21.08	1	21.15	21.39	2.6	7,529	0.03%
2024/10/30	0	21.52	2	21.55	21.50	-2	7,849	-0.02%
2024/10/29	8.6	21.46	1.3	21.52	21.52	7.3	7,951	0.09%
2024/10/28	0.3	21.92	14.3	22.02	21.93	-13.9	7,893	-0.18%
2024/10/25	0	21.91	2	21.96	21.98	-2	7,945	-0.02%
2024/10/24	10.4	21.88	6.2	21.89	21.81	4.3	8,026	0.05%
2024/10/23	0.1	21.91	5.8	21.92	21.93	-5.6	8,208	-0.07%
2024/10/22	2.2	22.02	6.5	22.02	22.06	-4.3	8,284	-0.05%
2024/10/21	1	22.15	3	22.11	22.05	-2	8,500	-0.02%
2024/10/18	2	22.00	5	22.21	22.01	-3	8,618	-0.03%
2024/10/17	1	21.60	1	21.71	21.75	0	8,638	0.00%
2024/10/16	6	21.56	0.9	21.77	21.71	5.2	8,725	0.06%
2024/10/15	0.1	21.94	8.4	21.95	21.98	-8.3	8,741	-0.10%
2024/10/14	5.1	21.58	6	21.59	21.59	-0.9	8,720	-0.01%
2024/10/11	1	21.53	22	21.39	21.49	-21	8,897	-0.24%
2024/10/09	7	21.29	10.1	21.32	21.25	-3.1	8,850	-0.03%
2024/10/08	2.5	21.00	0.2	21.00	21.04	2.3	8,830	0.03%
2024/10/07	0	0.00	0.8	21.15	21.21	-0.8	8,891	-0.01%
2024/10/04	2.2	20.91	5.6	20.92	20.87	-3.3	8,912	-0.04%
2024/09/30	12.8	21.09	0.1	21.09	20.93	12.7	8,975	0.14%
2024/09/27	2	21.60	10.3	21.63	21.46	-8.3	8,868	-0.09%
2024/09/26	0.1	21.55	2.1	21.55	21.50	-2	8,874	-0.02%
2024/09/25	0.2	21.33	9.2	21.34	21.35	-9	8,813	-0.10%
2024/09/24	0.2	20.76	7	20.88	21.00	-6.8	8,774	-0.08%
2024/09/23	0.2	20.85	1.4	20.84	20.85	-1.3	8,789	-0.01%
2024/09/20	0.3	20.78	7.5	20.82	20.70	-7.2	8,850	-0.08%
2024/09/19	1	20.46	29.6	20.50	20.53	-28.6	8,951	-0.32%
2024/09/18	1.2	20.39	1	20.23	20.29	0.2	9,112	0.00%
2024/09/16	2	20.44	0	0.00	20.48	2	9,172	0.02%
2024/09/13	25.2	20.45	0	0.00	20.46	25.2	9,225	0.27%
2024/09/12	0	20.30	16.9	20.47	20.46	-16.8	9,314	-0.18%
2024/09/11	1	19.94	0	0.00	19.86	1	9,309	0.01%
2024/09/10	5.4	19.88	0	0.00	19.88	5.4	9,331	0.06%
2024/09/09	20	19.83	0.2	19.78	19.89	19.8	9,330	0.21%
2024/09/06	0.3	20.20	1	20.20	20.17	-0.8	9,294	-0.01%
2024/09/05	10	19.95	2.2	20.12	19.93	7.8	9,319	0.08%
2024/09/04	39.4	20.00	10	20.04	19.97	29.4	9,282	0.32%
2024/09/03	4.1	20.90	0	0.00	20.86	4.1	9,019	0.05%
2024/09/02	0.7	21.03	0.2	21.16	20.94	0.5	9,098	0.01%
2024/08/30	1.1	20.99	2	21.00	20.99	-0.9	9,141	-0.01%
2024/08/29	3	20.82	23	20.90	20.94	-20	9,223	-0.22%
2024/08/28	0.6	20.82	0.5	21.00	21.03	0.1	9,229	0.00%
2024/08/27	1.6	20.82	0	0.00	20.84	1.6	9,290	0.02%
2024/08/26	2.2	21.03	0.2	20.97	20.94	2	9,327	0.02%
2024/08/23	8.4	20.81	2	20.90	20.92	6.4	9,318	0.07%
2024/08/22	6.2	20.95	37	20.94	20.92	-30.9	9,284	-0.33%
2024/08/21	15	21.12	0	0.00	21.04	15	9,278	0.16%
2024/08/20	5.6	22.30	0	0.00	22.22	5.6	9,077	0.06%
2024/08/19	0.1	22.18	14	22.19	22.21	-13.9	8,723	-0.16%
2024/08/16	12	22.11	16.8	22.07	22.09	-4.8	8,550	-0.06%
2024/08/15	6.1	21.71	17.4	21.67	21.61	-11.3	8,416	-0.13%
2024/08/14	5	21.77	0	0.00	21.77	5	8,352	0.06%
2024/08/13	7.4	21.42	2	21.52	21.48	5.4	8,283	0.06%
2024/08/12	3	21.37	0	0.00	21.33	3	8,290	0.04%
2024/08/09	5.5	20.94	6	21.03	20.99	-0.5	8,226	-0.01%
2024/08/08	25.5	20.31	3.4	20.36	20.44	22.2	8,164	0.27%
2024/08/07	4.8	20.56	3	20.74	20.81	1.8	8,075	0.02%
2024/08/06	29.4	19.79	0.3	19.85	20.01	29.1	8,002	0.36%
2024/08/05	24.4	19.62	41	19.66	19.28	-16.7	7,720	-0.22%
2024/08/02	25.6	21.33	3.4	21.26	21.09	22.2	7,238	0.31%
2024/08/01	6.3	22.09	0	0.00	22.10	6.3	6,834	0.09%
2024/07/31	2.8	21.66	0	0.00	21.77	2.8	6,772	0.04%
2024/07/30	2.3	21.49	0.4	21.45	21.76	1.9	6,778	0.03%
2024/07/29	4.7	21.90	4.3	22.00	21.81	0.4	6,740	0.01%
2024/07/26	21.9	21.86	0.1	22.00	21.96	21.7	6,680	0.33%
2024/07/23	6.2	22.52	18	22.51	22.65	-11.8	6,542	-0.18%
2024/07/22	17	22.12	77.5	22.40	22.11	-60.6	6,537	-0.93%
2024/07/19	16.5	22.86	6	22.84	22.76	10.5	6,340	0.17%
2024/07/18	26.8	23.10	10.1	23.17	23.19	16.6	6,242	0.27%
2024/07/17	18.3	23.79	5.5	23.77	23.66	12.8	6,076	0.21%
2024/07/16	3	23.91	2	23.96	23.95	1	6,161	0.02%
2024/07/15	4	23.90	3	23.94	23.87	1	6,409	0.02%
2024/07/12	50.6	23.90	23.4	23.86	23.87	27.1	6,356	0.43%
2024/07/11	16	24.46	1.8	24.47	24.46	14.2	6,172	0.23%
2024/07/10	12.1	23.95	2	23.96	24.10	10.1	6,288	0.16%
2024/07/09	27.4	24.05	4	24.04	24.06	23.4	6,375	0.37%
2024/07/08	2.1	23.87	12.3	23.88	23.89	-10.2	6,272	-0.16%
2024/07/05	4.2	23.44	3.8	23.41	23.40	0.4	6,218	0.01%
2024/07/04	17.3	23.29	9	23.31	23.40	8.3	6,232	0.13%
2024/07/03	8.4	22.87	12	22.96	22.96	-3.6	6,188	-0.06%
2024/07/02	4.4	22.68	0	0.00	22.68	4.4	6,196	0.07%
2024/07/01	9.3	22.97	5	22.94	22.89	4.3	6,152	0.07%
2024/06/28	0	0.00	2	22.88	22.87	-2	6,183	-0.03%
2024/06/27	2.4	22.57	2	22.69	22.69	0.4	6,187	0.01%
2024/06/26	6.1	22.79	2.6	22.77	22.75	3.5	6,197	0.06%
2024/06/25	8.8	22.53	41	22.41	22.66	-32.2	6,165	-0.52%
2024/06/24	18.5	22.77	7	22.75	22.73	11.5	6,060	0.19%
2024/06/21	11.2	23.13	5.2	23.11	23.23	5.9	5,968	0.10%
2024/06/20	5	23.24	0	0.00	23.33	5	5,905	0.08%
2024/06/19	3.5	23.04	18	23.10	23.18	-14.5	5,853	-0.25%
2024/06/18	1.4	22.51	5.5	22.51	22.63	-4.1	5,841	-0.07%
2024/06/17	5.3	22.24	0.7	22.19	22.27	4.7	5,876	0.08%
2024/06/14	4.3	22.09	11	22.17	22.27	-6.7	5,891	-0.11%
2024/06/13	2.7	22.10	11	22.20	22.14	-8.3	5,874	-0.14%
2024/06/12	5.3	21.61	0.2	21.68	21.76	5.1	5,839	0.09%
2024/06/11	1.2	21.44	27.4	21.42	21.46	-26.1	5,858	-0.45%
2024/06/07	1.3	21.41	0.4	21.40	21.40	0.9	5,897	0.02%
2024/06/06	0.5	21.49	13.9	21.47	21.45	-13.4	5,918	-0.23%
2024/06/05	2.1	20.88	0	0.00	21.04	2.1	5,946	0.03%
2024/06/04	17.2	20.97	0.2	20.96	20.91	17	6,138	0.28%
2024/06/03	5	21.22	0.3	21.16	21.20	4.7	6,158	0.08%
2024/05/31	12.5	20.93	10	20.89	20.76	2.5	6,148	0.04%
2024/05/30	10.5	21.08	1.1	21.15	21.05	9.4	6,122	0.15%
2024/05/29	8.1	21.40	4	21.38	21.37	4.1	6,140	0.07%
2024/05/28	0.1	21.50	6	21.50	21.52	-5.9	6,154	-0.10%
2024/05/27	1	21.51	7.1	21.46	21.48	-6.1	6,182	-0.10%
2024/05/24	7	21.03	1	21.05	21.06	6	6,233	0.10%
2024/05/23	12.4	21.06	8.8	21.08	21.10	3.6	6,269	0.06%
2024/05/22	11.2	20.94	0.3	20.93	20.95	10.9	6,314	0.17%
2024/05/21	3.7	20.61	0	0.00	20.60	3.7	6,341	0.06%
2024/05/20	1.2	20.57	15.6	20.48	20.63	-14.4	6,373	-0.23%
2024/05/17	0.1	20.57	0.2	20.58	20.59	-0.1	6,385	0.00%
2024/05/16	0.5	20.61	1.5	20.71	20.61	-1	6,445	-0.02%
2024/05/15	0	0.00	2.8	20.49	20.47	-2.8	6,464	-0.04%
2024/05/14	0	0.00	2.4	20.20	20.28	-2.4	6,635	-0.04%
2024/05/13	1	20.12	4.6	20.10	20.10	-3.6	6,657	-0.05%
2024/05/10	4	19.92	1.5	19.88	19.98	2.5	6,654	0.04%
2024/05/09	1.3	19.97	6	19.99	19.92	-4.7	6,668	-0.07%
2024/05/08	1	19.96	4.1	19.90	19.96	-3.1	6,678	-0.05%
2024/05/07	4	19.85	0.2	19.91	19.90	3.8	6,673	0.06%
2024/05/06	0	0.00	1	19.84	19.82	-1	6,690	-0.01%
2024/05/03	0.2	19.52	1	19.62	19.52	-0.8	6,682	-0.01%
2024/05/02	4.2	19.41	0	0.00	19.44	4.2	6,742	0.06%
2024/04/30	1	19.70	11	19.67	19.63	-10	6,716	-0.15%
2024/04/29	10	19.64	8	19.65	19.64	2	6,749	0.03%
2024/04/26	0.2	19.31	22	19.29	19.30	-21.8	6,757	-0.32%
2024/04/25	2.8	19.06	0	0.00	19.02	2.8	6,823	0.04%
2024/04/24	8.5	19.21	4.1	19.24	19.32	4.4	6,805	0.06%
2024/04/23	6.5	18.76	3	18.78	18.77	3.5	6,851	0.05%
2024/04/22	25.5	18.70	2	18.79	18.60	23.5	6,880	0.34%
2024/04/19	60.4	18.96	3.2	19.05	18.88	57.2	6,721	0.85%
2024/04/18	0.1	19.64	0	0.00	19.67	0.1	6,449	0.00%
2024/04/17	2.5	19.58	3	19.54	19.61	-0.5	6,452	-0.01%
2024/04/16	34.9	19.41	35.3	19.44	19.41	-0.4	6,473	-0.01%
2024/04/15	6	19.96	1	19.99	19.90	5	6,348	0.08%
2024/04/12	4.2	20.20	11	20.23	20.18	-6.8	6,287	-0.11%
2024/04/11	1.1	20.15	109	20.17	20.23	-107.9	6,341	-1.70%	大賣/鉅額交易
2024/04/10	370.3	20.31	0.1	20.30	20.30	370.1	6,386	5.80%	大買/鉅額交易
2024/04/09	0	0.00	12	20.22	20.27	-12	6,521	-0.18%
2024/04/08	2.3	19.94	0	19.97	19.95	2.3	6,587	0.03%
2024/04/03	5.1	19.90	0	0.00	19.92	5.1	6,611	0.08%
2024/04/02	2	20.00	10.5	19.97	19.99	-8.5	6,660	-0.13%
2024/04/01	4.2	19.79	3	19.78	19.75	1.2	6,696	0.02%
2024/03/29	0.2	19.82	2.5	19.84	19.89	-2.4	6,715	-0.03%
2024/03/28	8.1	19.69	0.2	19.70	19.76	7.9	6,741	0.12%
2024/03/27	2.3	19.76	1	19.74	19.80	1.3	6,737	0.02%
2024/03/26	7.9	19.74	0	0.00	19.73	7.9	6,789	0.12%
2024/03/25	2.3	19.81	5	19.78	19.81	-2.7	6,758	-0.04%
2024/03/22	0.6	19.83	2.2	19.85	19.83	-1.6	6,855	-0.02%
2024/03/21	6	19.74	3	19.76	19.81	3	6,915	0.04%
2024/03/20	6.2	19.52	43.4	19.57	19.45	-37.2	6,892	-0.54%
2024/03/19	5.5	19.43	0	0.00	19.58	5.5	6,973	0.08%
2024/03/18	1.3	19.45	8.6	19.46	19.53	-7.3	6,973	-0.11%
2024/03/15	5.4	19.40	0	0.00	19.39	5.4	7,000	0.08%
2024/03/14	10.5	19.52	0	0.00	19.49	10.5	7,002	0.15%
2024/03/13	17.4	19.61	0.1	19.66	19.62	17.3	7,074	0.24%
2024/03/12	2.8	19.52	12.6	19.38	19.58	-9.8	7,059	-0.14%
2024/03/11	19.2	19.40	1	19.45	19.39	18.2	7,120	0.26%
2024/03/08	8	19.63	3.7	19.79	19.51	4.3	7,095	0.06%
2024/03/07	3.1	19.26	36.1	19.34	19.39	-33	6,924	-0.48%
2024/03/06	3.7	18.97	1	19.00	18.98	2.7	6,861	0.04%
2024/03/05	7.9	18.84	10	18.83	18.86	-2.1	6,865	-0.03%
2024/03/04	1	18.72	17.4	18.59	18.69	-16.4	6,847	-0.24%
2024/03/01	11.3	18.34	3	18.41	18.32	8.3	6,834	0.12%
2024/02/29	2	18.30	1.4	18.31	18.39	0.6	6,874	0.01%
2024/02/27	14.6	18.34	0	0.00	18.31	14.6	6,842	0.21%
2024/02/26	12	18.46	12	18.47	18.54	0	6,802	0.00%
2024/02/23	6	18.47	13.2	18.50	18.49	-7.2	6,784	-0.11%
2024/02/22	21	18.28	3.3	18.30	18.32	17.7	6,880	0.26%
2024/02/21	5	18.13	0	0.00	18.12	5	6,916	0.07%
2024/02/20	6	18.23	4.3	18.20	18.20	1.7	7,072	0.02%
2024/02/19	13.1	17.99	11	17.98	18.04	2.1	7,090	0.03%
2024/02/16	2.2	18.01	0	0.00	18.01	2.2	7,150	0.03%
2024/02/15	0.5	17.94	14	17.99	18.03	-13.6	7,179	-0.19%
2024/02/05	3.1	17.41	14	17.38	17.42	-11	7,131	-0.15%
2024/02/02	2	17.38	24	17.38	17.42	-22	7,109	-0.31%
2024/02/01	3.4	17.29	0	0.00	17.31	3.4	7,129	0.05%
2024/01/31	0.3	17.40	4	17.39	17.38	-3.7	7,128	-0.05%
2024/01/30	1	17.53	2.5	17.53	17.53	-1.5	7,113	-0.02%
2024/01/29	1	17.50	2.6	17.52	17.52	-1.6	7,213	-0.02%
2024/01/26	0.7	17.43	1	17.41	17.42	-0.3	7,224	0.00%
2024/01/25	10.2	17.45	13.6	17.47	17.49	-3.4	7,247	-0.05%
2024/01/24	0	0.00	5	17.39	17.34	-5	7,165	-0.07%
2024/01/23	2	17.31	5	17.32	17.35	-3	7,214	-0.04%
2024/01/22	1	17.31	8	17.35	17.33	-7	7,187	-0.10%
2024/01/19	0	0.00	11.1	17.12	17.19	-11.1	7,132	-0.16%
2024/01/18	1.1	16.71	10	16.70	16.72	-8.9	7,086	-0.13%
2024/01/17	47	16.73	1.6	16.72	16.66	45.4	7,053	0.64%
2024/01/16	6.5	16.85	10	16.91	16.85	-3.5	7,029	-0.05%
2024/01/15	3.2	16.99	5.9	17.02	16.98	-2.7	7,064	-0.04%
2024/01/12	23.5	16.89	0	0.00	16.92	23.5	7,132	0.33%
2024/01/11	1.9	16.92	7	16.95	16.97	-5.1	7,114	-0.07%
2024/01/10	6.2	16.87	0	0.00	16.88	6.2	7,144	0.09%
2024/01/09	3.2	16.93	0.1	17.03	16.91	3.1	7,148	0.04%
2024/01/08	0.2	16.93	0	0.00	16.92	0.2	7,167	0.00%
2024/01/05	5	16.87	0	0.00	16.85	5	7,203	0.07%
2024/01/04	4.3	16.88	5	16.89	16.88	-0.7	7,287	-0.01%
2024/01/03	20.4	16.98	0	0.00	16.92	20.4	7,426	0.27%
2024/01/02	18.1	17.21	4.9	17.21	17.20	13.2	7,308	0.18%
2023/12/29	0.1	17.30	0	0.00	17.35	0.1	7,234	0.00%
2023/12/28	15.2	17.34	6.2	17.36	17.33	9	7,252	0.12%
2023/12/27	2.4	17.31	9	17.29	17.35	-6.6	7,245	-0.09%
2023/12/26	5.2	17.14	6	17.14	17.17	-0.8	7,199	-0.01%
2023/12/25	1.1	17.05	0	0.00	17.03	1.1	7,206	0.02%
2023/12/22	1	16.93	0	0.00	16.96	1	7,199	0.01%
2023/12/21	0.5	16.85	0	0.00	16.86	0.5	7,245	0.01%
2023/12/20	5	16.99	1.6	17.00	17.02	3.4	7,232	0.05%
2023/12/19	5.2	16.93	10.5	16.94	16.96	-5.3	7,235	-0.07%
2023/12/18	0.2	16.99	0	0.00	17.06	0.2	7,355	0.00%
2023/12/15	23.1	17.09	5.5	17.10	17.06	17.6	7,405	0.24%
2023/12/14	6	16.97	1	16.97	17.02	5	7,449	0.07%
2023/12/13	12.9	16.81	0	0.00	16.84	12.9	7,460	0.17%
2023/12/12	2.6	16.79	3	16.84	16.78	-0.4	7,519	-0.01%
2023/12/11	2.1	16.71	0	0.00	16.73	2.1	7,615	0.03%
2023/12/08	2.2	16.73	1.2	16.76	16.72	1.1	7,663	0.01%
2023/12/07	11.6	16.60	20	16.62	16.57	-8.4	7,628	-0.11%
2023/12/06	0.3	16.66	7.7	16.67	16.67	-7.4	7,767	-0.09%
2023/12/05	9.4	16.57	0	0.00	16.59	9.4	7,838	0.12%
2023/12/04	2.2	16.69	2	16.77	16.69	0.2	7,934	0.00%
2023/12/01	11.1	16.69	1	16.71	16.71	10.1	7,970	0.13%
2023/11/30	1.1	16.66	3.6	16.69	16.70	-2.5	7,963	-0.03%
2023/11/29	4.1	16.67	3	16.71	16.66	1.1	7,985	0.01%
2023/11/28	0.1	16.64	1.2	16.61	16.66	-1.1	8,005	-0.01%
2023/11/27	10	16.60	0	0.00	16.54	10	8,075	0.12%
2023/11/24	3.1	16.65	1	16.66	16.64	2.1	8,074	0.03%
2023/11/23	2.1	16.64	3	16.64	16.64	-1	8,151	-0.01%
2023/11/22	1.1	16.66	11	16.66	16.67	-10	8,197	-0.12%
2023/11/21	1.6	16.73	1	16.72	16.73	0.6	8,414	0.01%
2023/11/20	11.1	16.53	13.1	16.50	16.54	-2	8,461	-0.02%
2023/11/17	33	16.55	0.2	16.49	16.59	32.8	8,479	0.39%
2023/11/16	0.2	16.40	4	16.45	16.44	-3.9	8,385	-0.05%
2023/11/15	4.1	16.47	2.1	16.45	16.45	1.9	8,480	0.02%
2023/11/14	1.1	16.34	1.4	16.34	16.32	-0.3	8,661	0.00%
2023/11/13	0	0.00	7.9	16.29	16.26	-7.9	8,829	-0.09%
2023/11/10	0.4	16.05	0	0.00	16.02	0.4	9,543	0.00%
2023/11/09	0	0.00	4.2	16.05	16.09	-4.2	10,899	-0.04%
2023/11/08	3.5	16.09	18.1	16.09	16.07	-14.6	11,617	-0.13%
2023/11/07	3	15.99	1	16.01	15.99	2	11,874	0.02%
2023/11/06	2	16.01	11	16.00	16.00	-9	12,250	-0.07%
2023/11/03	1.5	15.84	22.1	15.85	15.85	-20.6	12,411	-0.17%
2023/11/02	1	15.75	9	15.74	15.75	-8	12,789	-0.06%
2023/11/01	0.3	15.46	0	0.00	15.46	0.3	12,989	0.00%
2023/10/31	1.2	15.46	1	15.48	15.34	0.2	13,304	0.00%
2023/10/30	1	15.48	0	0.00	15.45	1	14,202	0.01%
2023/10/27	7	15.41	1	15.43	15.41	6	14,411	0.04%
2023/10/26	4.5	15.35	5	15.34	15.33	-0.5	14,485	0.00%
2023/10/25	0	0.00	55	15.62	15.60	-55	14,391	-0.38%
2023/10/24	1	15.45	0	0.00	15.55	1	14,401	0.01%
2023/10/23	2.7	15.57	0	0.00	15.54	2.7	14,320	0.02%
2023/10/20	3	15.75	30	15.73	15.78	-27	14,244	-0.19%
2023/10/19	6.4	15.73	1	15.75	15.78	5.4	14,167	0.04%
2023/10/18	2.2	15.83	1	15.79	15.75	1.2	14,186	0.01%
2023/10/17	2	15.97	21.2	15.93	15.92	-19.2	14,175	-0.14%
2023/10/16	0.3	15.94	4.2	15.92	15.93	-3.9	14,156	-0.03%
2023/10/13	16	15.97	6	15.96	16.01	10	14,130	0.07%
2023/10/12	9	15.97	7.5	15.94	16.01	1.5	14,065	0.01%
2023/10/11	1.1	15.88	15	15.87	15.88	-13.9	13,953	-0.10%
2023/10/06	3.1	15.59	0	0.00	15.60	3.1	13,807	0.02%
2023/10/05	1	15.47	0	0.00	15.56	1	13,785	0.01%
2023/10/04	4.4	15.36	20	15.34	15.37	-15.6	13,741	-0.11%
2023/10/03	5.5	15.58	0	0.00	15.53	5.5	13,676	0.04%
2023/09/28	1.1	15.34	0	0.00	15.36	1.1	13,620	0.01%
2023/09/27	3	15.29	0	0.00	15.30	3	13,553	0.02%
2023/09/26	10.5	15.36	0	0.00	15.34	10.5	13,537	0.08%
2023/09/25	6.5	15.49	0.1	15.53	15.51	6.4	13,440	0.05%
2023/09/22	1.6	15.36	0	0.00	15.41	1.6	13,376	0.01%
2023/09/21	9.2	15.41	0	0.00	15.40	9.2	13,342	0.07%
2023/09/20	12.3	15.63	0	0.00	15.62	12.3	13,127	0.09%
2023/09/19	3.1	15.75	0	0.00	15.75	3.1	13,084	0.02%
2023/09/18	13.7	15.80	0	0.00	15.77	13.7	12,996	0.11%
2023/09/15	5.3	15.87	0	0.00	15.91	5.3	12,865	0.04%
2023/09/14	4.1	15.77	3	15.79	15.82	1.1	12,758	0.01%
2023/09/13	1.6	15.65	0.7	15.63	15.62	0.9	12,621	0.01%
2023/09/12	2.4	15.54	7	15.58	15.61	-4.6	12,520	-0.04%
2023/09/11	8.1	15.50	5	15.48	15.51	3.1	12,436	0.02%
2023/09/08	4.2	15.60	1	15.60	15.63	3.2	12,255	0.03%
2023/09/07	3.7	15.70	1.4	15.73	15.69	2.4	12,122	0.02%
2023/09/06	2.4	15.79	1	15.80	15.79	1.4	11,971	0.01%
2023/09/05	6.2	15.80	2	15.80	15.81	4.2	11,872	0.04%
2023/09/04	1.8	15.74	26	15.74	15.78	-24.2	11,848	-0.20%
2023/09/01	6.8	15.72	14.2	15.75	15.71	-7.5	11,816	-0.06%
2023/08/31	4.4	15.73	0	0.00	15.72	4.4	11,777	0.04%
2023/08/30	1.1	15.80	4	15.80	15.82	-2.9	11,654	-0.02%
2023/08/29	2.2	15.67	0.1	15.71	15.73	2.1	11,624	0.02%
2023/08/25	18.1	15.65	3	15.65	15.62	15.1	11,445	0.13%
2023/08/24	3	15.80	0	0.00	15.83	3	11,250	0.03%
2023/08/23	22.3	15.47	0	0.00	15.57	22.3	11,101	0.20%
2023/08/22	1	15.41	2	15.45	15.43	-1	11,219	-0.01%
2023/08/21	1.1	15.37	0.6	15.40	15.37	0.5	11,289	0.00%
2023/08/18	24	15.50	0	0.00	15.38	24	11,109	0.22%
2023/08/17	42.2	15.42	0.3	15.44	15.47	41.9	10,849	0.39%
2023/08/16	70.1	15.39	15	15.39	15.37	55.1	10,627	0.52%
2023/08/15	138.3	16.07	0	0.00	16.06	138.3	10,007	1.38%	大買/鉅額交易
2023/08/14	52.3	16.00	0	0.00	16.00	52.3	8,809	0.59%
2023/08/11	7.1	16.23	0	0.00	16.18	7.1	8,115	0.09%
2023/08/10	24.6	16.21	0.7	16.21	16.21	24	7,784	0.31%
2023/08/09	13.4	16.42	0	0.00	16.40	13.4	7,364	0.18%
2023/08/08	15.5	16.40	0	0.00	16.40	15.5	7,075	0.22%
2023/08/07	8.4	16.58	0	0.00	16.58	8.4	6,626	0.13%
2023/08/04	10.8	16.46	22	16.45	16.45	-11.2	6,368	-0.18%
2023/08/02	20.8	16.70	2	16.61	16.56	18.8	6,053	0.31%
2023/08/01	12.1	16.79	0	0.00	16.83	12.1	5,080	0.24%
2023/07/31	5.6	16.83	0	0.00	16.79	5.6	4,851	0.11%
2023/07/28	2.2	16.88	13	16.85	16.88	-10.8	4,774	-0.23%
2023/07/27	1.1	16.80	13	16.82	16.83	-11.9	4,756	-0.25%
2023/07/26	0.7	16.78	0	0.00	16.72	0.7	4,753	0.01%
2023/07/25	0	0.00	4	16.81	16.84	-4	4,779	-0.08%
2023/07/24	0	0.00	1	16.68	16.65	-1	4,792	-0.02%
2023/07/21	1.5	16.62	1	16.52	16.63	0.5	4,854	0.01%
2023/07/20	1	16.76	2	16.77	16.77	-1	5,058	-0.02%
2023/07/18	0	0.00	3	17.01	16.89	-3	5,099	-0.06%
2023/07/17	5.7	16.90	0.1	16.91	16.90	5.6	5,106	0.11%
2023/07/14	6	16.76	0.5	16.85	16.88	5.5	5,155	0.11%
2023/07/13	8	16.71	113	16.71	16.58	-105	5,135	-2.04%	大賣/鉅額交易
2023/07/12	0	0.00	12	16.36	16.41	-12	5,074	-0.24%
2023/07/11	1	16.30	0	0.00	16.30	1	5,084	0.02%
2023/07/10	1	16.12	20.2	16.15	16.06	-19.2	5,196	-0.37%
2023/07/07	1	16.10	6	16.09	16.11	-5	5,211	-0.10%
2023/07/06	14.1	16.29	14	16.30	16.19	0.1	5,229	0.00%
2023/07/05	1.7	16.47	0.5	16.53	16.46	1.2	5,184	0.02%
2023/07/04	1.4	16.54	0	0.00	16.55	1.4	5,223	0.03%
2023/07/03	2	16.45	0	0.00	16.41	2	5,248	0.04%
2023/06/30	8.9	16.18	2	16.14	16.23	6.9	5,330	0.13%
2023/06/29	1.7	16.27	1	16.34	16.26	0.7	5,364	0.01%
2023/06/27	4	16.21	0	0.00	16.19	4	5,361	0.07%
2023/06/26	10.3	16.41	0.6	16.37	16.35	9.7	5,357	0.18%
2023/06/21	1.1	16.41	0	0.00	16.46	1.1	5,509	0.02%
2023/06/20	3.1	16.50	4.2	16.49	16.50	-1.1	5,645	-0.02%
2023/06/19	0	0.00	6.2	16.55	16.57	-6.2	5,762	-0.11%
2023/06/16	7.7	16.53	0	0.00	16.52	7.7	5,743	0.13%
2023/06/15	1	16.61	1	16.64	16.61	0	5,774	0.00%
2023/06/14	7.1	16.48	8	16.50	16.49	-1	5,786	-0.02%
2023/06/13	6	16.39	4.2	16.49	16.51	1.8	5,838	0.03%
2023/06/12	3	16.19	1	16.20	16.18	2	5,852	0.03%
2023/06/09	0	0.00	2	16.03	16.02	-2	5,949	-0.03%
2023/06/08	1.2	15.87	20	15.87	15.89	-18.9	6,085	-0.31%
2023/06/07	1.4	16.05	54.2	16.02	16.08	-52.8	6,567	-0.80%
2023/06/06	3.1	15.89	4.2	15.86	15.87	-1.2	6,898	-0.02%
2023/06/05	2.1	15.81	5	15.84	15.80	-3	7,674	-0.04%
2023/06/02	0	0.00	13	15.80	15.79	-13	7,750	-0.17%
2023/06/01	0.1	15.62	3	15.63	15.62	-2.9	7,779	-0.04%
2023/05/31	3.1	15.69	24	15.73	15.73	-20.9	7,851	-0.27%
2023/05/30	2	15.79	44	15.80	15.79	-42	7,919	-0.53%
2023/05/29	7.1	15.78	7	15.81	15.78	0.1	7,933	0.00%
2023/05/26	5	15.59	58	15.55	15.60	-53	7,959	-0.67%
2023/05/25	1.2	15.26	5.4	15.26	15.25	-4.2	7,803	-0.05%
2023/05/24	0.3	15.01	4	15.06	15.06	-3.7	7,699	-0.05%
2023/05/23	1	15.11	3.1	15.14	15.13	-2.1	7,797	-0.03%
2023/05/22	1	15.11	5	15.10	15.10	-4	7,843	-0.05%
2023/05/19	1.2	15.11	110.1	15.12	15.12	-108.9	7,889	-1.38%	大賣/鉅額交易
2023/05/18	10.3	15.04	31.4	15.00	15.03	-21.1	7,661	-0.27%
2023/05/17	2	14.90	113	14.88	14.87	-111	7,513	-1.48%	大賣/鉅額交易
2023/05/16	2	14.70	0	0.00	14.71	2	7,507	0.03%
2023/05/15	2	14.54	0	0.00	14.55	2	7,619	0.03%
2023/05/12	0.3	14.55	1	14.52	14.59	-0.7	7,744	-0.01%
2023/05/11	2.1	14.66	0	0.00	14.63	2.1	7,855	0.03%
2023/05/10	1.5	14.68	25	14.74	14.68	-23.5	7,992	-0.29%
2023/05/09	0	0.00	10	14.77	14.77	-10	8,116	-0.12%
2023/05/08	1.1	14.76	0	0.00	14.74	1.1	8,253	0.01%
2023/05/05	7	14.67	0	0.00	14.67	7	8,402	0.08%
2023/05/04	1	14.62	0	0.00	14.65	1	8,557	0.01%
2023/05/03	25.1	14.58	50	14.58	14.60	-24.9	8,710	-0.29%
2023/05/02	0.3	14.60	0	0.00	14.62	0.3	8,883	0.00%
2023/04/28	3	14.50	2	14.49	14.52	1	9,047	0.01%
2023/04/27	2.1	14.33	0	0.00	14.38	2.1	9,198	0.02%
2023/04/26	16.1	14.31	0	0.00	14.34	16.1	9,348	0.17%
2023/04/25	30.2	14.48	8	14.40	14.38	22.2	9,411	0.24%
2023/04/24	6.9	14.68	2	14.66	14.68	4.9	9,166	0.05%
2023/04/21	23	14.75	7	14.76	14.71	16	9,271	0.17%
2023/04/20	17.6	14.80	0	0.00	14.79	17.6	9,339	0.19%
2023/04/19	40.1	14.87	17.4	14.86	14.84	22.7	9,492	0.24%
2023/04/18	10.7	14.95	0.7	14.95	14.93	10	9,581	0.10%
2023/04/17	3	14.96	2	14.98	15.01	1	9,816	0.01%
2023/04/14	0.1	15.02	3	15.04	15.04	-2.9	10,101	-0.03%
2023/04/13	9.2	14.95	0	0.00	14.93	9.2	10,341	0.09%
2023/04/12	6.2	15.04	7.9	15.05	15.06	-1.7	10,383	-0.02%
2023/04/11	7	15.10	1.5	15.08	15.06	5.6	10,684	0.05%
2023/04/10	3	15.04	0	0.00	15.04	3	10,955	0.03%
2023/04/07	3	15.03	0	0.00	15.03	3	11,422	0.03%
2023/04/06	13.1	15.02	0	0.00	15.03	13.1	11,791	0.11%
2023/03/31	0	0.00	40	15.18	15.12	-40	12,080	-0.33%
2023/03/30	0	0.00	4	15.08	15.07	-4	12,396	-0.03%
2023/03/28	11.1	14.98	0	0.00	14.96	11.1	13,564	0.08%
2023/03/27	4.2	15.13	6	15.13	15.10	-1.8	14,157	-0.01%
2023/03/24	1	15.15	19	15.15	15.18	-18	14,690	-0.12%
2023/03/23	5	15.10	16.2	15.07	15.12	-11.2	14,890	-0.08%
2023/03/22	0	0.00	0.3	15.02	15.03	-0.3	15,080	0.00%
2023/03/20	2.6	14.81	0	0.00	14.80	2.6	17,046	0.02%
2023/03/17	2	14.80	7	14.85	14.87	-5	18,601	-0.03%
2023/03/16	8	14.64	4	14.68	14.65	4	20,586	0.02%
2023/03/15	1.1	14.83	2	14.72	14.70	-0.9	22,859	0.00%
2023/03/14	10.4	14.71	0	0.00	14.69	10.4	26,205	0.04%
2023/03/13	6.3	14.75	6	14.83	14.86	0.3	30,065	0.00%
2023/03/10	42.7	14.84	4	14.80	14.81	38.7	36,159	0.11%
2023/03/09	58.6	15.10	44	15.11	15.05	14.6	37,993	0.04%
2023/03/08	20.3	15.03	122	15.03	15.04	-101.7	50,722	-0.20%	大賣/鉅額交易