群益台灣精選高息 (00919)-統一-三重券商分點個股進出

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
24.57
漲跌
--
漲幅
0.00%
成交量
37,666張
產業
上市
394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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	6	24.61	2	24.80	24.57	4	148,225	0.00%
2024/05/02	22.4	24.64	8	24.64	24.57	14.4	148,431	0.01%
2024/04/30	43.9	24.76	13	24.76	24.72	30.9	148,178	0.02%
2024/04/29	0.3	24.87	25	24.83	24.82	-24.7	148,015	-0.02%
2024/04/26	1.6	24.45	13	24.42	24.45	-11.4	147,977	-0.01%
2024/04/25	27.3	24.35	0	0.00	24.28	27.3	148,035	0.02%
2024/04/24	32.3	24.42	11	24.43	24.46	21.3	148,723	0.01%
2024/04/23	17.4	23.81	10	23.76	23.74	7.4	150,733	0.00%
2024/04/22	115.9	23.89	43	23.86	23.67	72.9	150,864	0.05%	大買/
2024/04/19	241.1	24.33	37.1	24.36	24.15	204	149,519	0.14%	大買/鉅額交易
2024/04/18	13.5	24.69	11	24.72	24.73	2.5	146,899	0.00%
2024/04/17	15.5	24.74	12.7	24.73	24.80	2.8	147,195	0.00%
2024/04/16	498.9	24.77	24.1	24.70	24.54	474.8	147,572	0.32%	大買/鉅額交易
2024/04/15	29.7	25.20	13	25.26	25.22	16.7	145,890	0.01%
2024/04/12	7.2	25.36	9.1	25.33	25.35	-1.9	146,094	0.00%
2024/04/11	13.2	25.19	106	25.26	25.25	-92.8	146,613	-0.06%	大賣/
2024/04/10	26	25.36	41	25.31	25.30	-15	146,768	-0.01%
2024/04/09	217.3	25.17	7	25.19	25.20	210.3	147,826	0.14%	大買/鉅額交易
2024/04/08	235	25.08	12	25.14	25.17	223	148,419	0.15%	大買/鉅額交易
2024/04/03	71	25.07	58	25.29	25.19	13	148,023	0.01%
2024/04/02	16.4	25.17	10	25.17	25.21	6.4	148,633	0.00%
2024/04/01	53.6	25.14	38	25.09	25.04	15.6	148,680	0.01%
2024/03/29	45.7	25.22	19	25.30	25.26	26.7	147,719	0.02%
2024/03/28	59.7	25.42	34	25.54	25.32	25.7	146,767	0.02%
2024/03/27	38.5	25.37	55	25.27	25.51	-16.6	143,555	-0.01%
2024/03/26	177.8	24.99	64	24.94	24.99	113.8	143,019	0.08%	大買/鉅額交易
2024/03/25	41.5	25.37	49.1	25.45	25.30	-7.6	139,285	-0.01%
2024/03/22	242.9	25.49	168	25.55	25.40	74.9	139,110	0.05%	大買/大賣/
2024/03/21	286.5	25.96	88	26.13	25.96	198.5	137,121	0.14%	大買/鉅額交易
2024/03/20	250.4	26.49	440	26.82	26.13	-189.6	137,282	-0.14%	大買/大賣/鉅額交易
2024/03/19	52.4	26.00	26	26.05	26.16	26.4	132,690	0.02%
2024/03/18	110.1	25.28	51	25.34	25.46	59.1	131,688	0.04%	大買/
2024/03/15	275.3	25.87	263.7	25.83	25.83	11.5	130,327	0.01%	大買/大賣/
2024/03/14	661.8	26.36	145.1	26.32	26.09	516.7	126,365	0.41%	大買/大賣/鉅額交易
2024/03/13	235.4	26.87	310	26.86	26.92	-74.6	119,471	-0.06%	大買/大賣/
2024/03/12	246.2	26.18	36	26.17	26.38	210.2	116,236	0.18%	大買/鉅額交易
2024/03/11	329.3	25.83	153	25.84	25.81	176.2	114,510	0.15%	大買/大賣/鉅額交易
2024/03/08	330.6	26.31	355.5	26.07	25.95	-24.9	112,360	-0.02%	大買/大賣/
2024/03/07	120.8	25.64	110	25.67	25.86	10.8	107,090	0.01%	大買/大賣/
2024/03/06	169.4	25.07	103	25.15	25.22	66.4	104,741	0.06%	大買/大賣/
2024/03/05	130.6	24.76	83	24.71	24.85	47.6	101,789	0.05%	大買/
2024/03/04	29.4	24.43	24	24.41	24.61	5.4	99,727	0.01%
2024/03/01	325.7	24.31	16.6	24.35	24.25	309.1	97,326	0.32%	大買/鉅額交易
2024/02/29	37.6	24.03	29	24.02	24.03	8.6	93,328	0.01%
2024/02/27	432.8	23.98	92	24.01	23.90	340.8	92,043	0.37%	大買/鉅額交易
2024/02/26	105.4	23.78	14	23.72	23.83	91.4	90,559	0.10%	大買/
2024/02/23	55.5	23.77	134.1	23.83	23.63	-78.6	89,871	-0.09%	大賣/
2024/02/22	64.8	23.53	100	23.43	23.62	-35.2	88,255	-0.04%
2024/02/21	47	23.09	108	23.08	23.06	-61	87,138	-0.07%	大賣/
2024/02/20	17.6	22.96	24	22.97	22.97	-6.4	86,225	-0.01%
2024/02/19	43.5	22.59	12	22.57	22.61	31.5	84,801	0.04%
2024/02/16	20.3	22.54	28	22.55	22.54	-7.7	84,196	-0.01%
2024/02/15	20.4	22.36	24.6	22.34	22.41	-4.2	83,605	0.00%
2024/02/05	9.4	22.20	10	22.20	22.21	-0.6	82,658	0.00%
2024/02/02	2.5	22.24	4	22.22	22.23	-1.5	82,111	0.00%
2024/02/01	14	22.23	0	0.00	22.23	14	81,671	0.02%
2024/01/31	0	22.26	0	0.00	22.22	0	81,612	0.00%
2024/01/30	1.2	22.25	10	22.27	22.25	-8.8	81,370	-0.01%
2024/01/29	17.9	22.20	13	22.17	22.25	4.9	81,365	0.01%
2024/01/26	37.8	22.16	2.2	22.11	22.10	35.7	81,135	0.04%
2024/01/25	12.2	22.25	47	22.27	22.29	-34.8	80,566	-0.04%
2024/01/24	4.2	22.23	10	22.23	22.21	-5.8	80,070	-0.01%
2024/01/23	2.2	22.09	11	22.12	22.12	-8.8	80,086	-0.01%
2024/01/22	15.1	22.03	6	22.07	22.05	9.1	79,958	0.01%
2024/01/19	12.2	21.91	9	21.91	21.97	3.2	79,526	0.00%
2024/01/18	54.4	21.74	3.1	21.69	21.78	51.3	79,818	0.06%
2024/01/17	141.9	21.85	96	21.80	21.79	45.9	78,713	0.06%	大買/
2024/01/16	40.3	22.10	4	22.10	22.09	36.3	76,328	0.05%
2024/01/15	42.6	22.16	25	22.16	22.23	17.6	75,979	0.02%
2024/01/12	57.7	21.98	26	21.93	21.97	31.7	75,665	0.04%
2024/01/11	24.1	21.93	0	0.00	21.90	24.1	75,350	0.03%
2024/01/10	37.5	21.84	1	21.85	21.93	36.5	75,336	0.05%
2024/01/09	185.7	22.00	8	21.99	21.93	177.7	74,309	0.24%	大買/鉅額交易
2024/01/08	60.9	22.08	2	22.19	22.07	58.9	72,227	0.08%
2024/01/05	25.9	22.11	1	22.22	22.10	24.9	71,553	0.03%
2024/01/04	2	22.08	19	22.12	22.15	-17	70,742	-0.02%
2024/01/03	40.2	22.07	138.5	22.07	22.06	-98.3	70,704	-0.14%	大賣/
2024/01/02	17	22.23	21.4	22.28	22.21	-4.4	69,098	-0.01%
2023/12/29	27.5	22.21	2.4	22.28	22.26	25.1	68,044	0.04%
2023/12/28	58.6	22.30	1	22.43	22.21	57.6	67,743	0.09%
2023/12/27	15.3	22.40	3	22.43	22.36	12.3	66,887	0.02%
2023/12/26	33.7	22.17	13	22.12	22.25	20.7	66,208	0.03%
2023/12/25	61	22.05	5	22.11	22.02	56	65,619	0.09%
2023/12/22	33.9	22.11	4	22.10	22.12	29.9	64,073	0.05%
2023/12/21	60.7	22.07	2	22.09	22.06	58.7	63,927	0.09%
2023/12/20	44.1	22.22	25	22.28	22.22	19.1	62,351	0.03%
2023/12/19	169.3	22.24	141	22.28	22.20	28.3	61,731	0.05%	大買/大賣/
2023/12/18	136.2	22.36	125	22.34	22.39	11.2	60,615	0.02%	大買/大賣/
2023/12/15	445.8	22.93	247.9	22.92	22.85	198	59,290	0.33%	大買/大賣/鉅額交易
2023/12/14	134.1	22.76	53	22.78	22.83	81.1	56,435	0.14%	大買/
2023/12/13	102.5	22.49	160	22.48	22.50	-57.5	56,176	-0.10%	大買/大賣/
2023/12/12	130.3	22.38	36.5	22.36	22.37	93.8	55,760	0.17%	大買/
2023/12/11	98.8	22.19	109	22.24	22.19	-10.3	54,670	-0.02%	大賣/
2023/12/08	59	22.11	12	22.15	22.09	47	53,873	0.09%
2023/12/07	166.3	22.01	6	21.99	21.96	160.3	53,608	0.30%	大買/鉅額交易
2023/12/06	10.6	22.05	1	22.01	22.05	9.6	53,641	0.02%
2023/12/05	109	21.98	4	22.03	21.99	105	54,199	0.19%	大買/鉅額交易
2023/12/04	92.8	22.10	117	22.08	22.12	-24.3	53,429	-0.05%	大賣/
2023/12/01	27.2	21.75	70	21.83	21.87	-42.8	52,910	-0.08%
2023/11/30	15.2	21.67	15	21.73	21.65	0.2	52,403	0.00%
2023/11/29	78	21.66	24	21.64	21.66	54	52,680	0.10%
2023/11/28	42.1	21.51	11.1	21.44	21.53	31	53,252	0.06%
2023/11/27	178.7	21.51	4	21.55	21.42	174.7	53,163	0.33%	大買/鉅額交易
2023/11/24	3.1	21.47	35	21.46	21.46	-31.9	52,590	-0.06%
2023/11/22	18.5	21.54	15	21.52	21.52	3.5	52,048	0.01%
2023/11/21	10.5	21.62	42	21.64	21.62	-31.5	52,152	-0.06%
2023/11/20	13.1	21.43	4	21.49	21.50	9.1	52,334	0.02%
2023/11/17	60.3	21.41	36	21.38	21.44	24.3	51,968	0.05%
2023/11/16	0	21.36	0	0.00	21.31	0	51,639	0.00%
2023/11/15	11	21.31	1	21.38	21.35	10	51,360	0.02%
2023/11/14	0	21.22	21	21.22	21.23	-21	51,038	-0.04%
2023/11/13	0.1	21.15	13	21.09	21.05	-12.9	50,557	-0.03%
2023/11/10	13	20.88	31	20.86	20.92	-18	50,298	-0.04%
2023/11/09	5.1	20.98	5	20.96	21.00	0.1	49,950	0.00%
2023/11/08	29.3	20.97	9	20.99	20.95	20.3	49,899	0.04%
2023/11/07	19.1	20.89	19	20.89	20.89	0.1	49,571	0.00%
2023/11/06	21.5	20.90	36	20.89	20.90	-14.5	49,728	-0.03%
2023/11/03	25.6	20.79	15	20.85	20.77	10.6	49,385	0.02%
2023/11/02	7	20.67	1	20.64	20.74	6	49,195	0.01%
2023/11/01	10.3	20.32	34	20.35	20.42	-23.7	48,805	-0.05%
2023/10/31	42.5	20.29	23	20.29	20.19	19.5	48,644	0.04%
2023/10/30	9.1	20.38	5	20.41	20.42	4.1	48,409	0.01%
2023/10/27	9.3	20.28	3	20.19	20.18	6.3	48,219	0.01%
2023/10/26	47.6	20.17	5	20.22	20.15	42.6	48,320	0.09%
2023/10/25	4	20.46	1	20.48	20.44	3	47,606	0.01%
2023/10/24	34.5	20.22	22	20.29	20.32	12.5	47,541	0.03%
2023/10/23	9.9	20.36	12	20.34	20.27	-2.1	47,166	0.00%
2023/10/20	27.2	20.34	28.5	20.33	20.48	-1.3	46,626	0.00%
2023/10/19	26.2	20.43	28	20.45	20.50	-1.8	46,306	0.00%
2023/10/18	71.8	20.44	57	20.51	20.41	14.8	46,100	0.03%
2023/10/17	11.1	20.65	31	20.69	20.57	-19.9	45,144	-0.04%
2023/10/16	21.4	20.52	8	20.55	20.57	13.4	45,083	0.03%
2023/10/13	40.5	20.67	13	20.70	20.68	27.5	44,770	0.06%
2023/10/12	12.3	20.71	25	20.73	20.73	-12.7	44,455	-0.03%
2023/10/11	60.7	20.75	23	20.86	20.68	37.7	44,511	0.08%
2023/10/06	31.1	20.84	1	20.84	20.81	30.2	44,150	0.07%
2023/10/05	4.7	20.89	0	0.00	20.87	4.7	43,930	0.01%
2023/10/04	19.9	20.57	14	20.63	20.72	5.9	43,713	0.01%
2023/10/03	19.2	20.89	2	20.94	20.83	17.2	43,243	0.04%
2023/10/02	13.6	20.93	32.1	20.90	20.96	-18.5	42,748	-0.04%
2023/09/28	40.2	20.69	11	20.73	20.69	29.2	42,509	0.07%
2023/09/27	35.8	20.52	23	20.56	20.58	12.8	42,328	0.03%
2023/09/26	61.6	20.69	9	20.68	20.58	52.6	42,264	0.12%
2023/09/25	106.2	20.80	63	20.73	20.81	43.2	41,772	0.10%	大買/
2023/09/22	92.7	20.51	39	20.52	20.65	53.7	41,237	0.13%
2023/09/21	61.4	20.59	20	20.56	20.57	41.4	40,614	0.10%
2023/09/20	106.6	20.92	23	21.03	20.82	83.6	39,486	0.21%	大買/
2023/09/19	107.5	21.07	42	21.09	21.04	65.5	37,991	0.17%	大買/
2023/09/18	171.7	21.29	81	21.31	21.15	90.7	36,854	0.25%	大買/
2023/09/15	233.1	21.85	217.1	21.72	21.89	16	34,135	0.05%	大買/大賣/
2023/09/14	82.1	21.48	35	21.46	21.56	47.1	31,651	0.15%
2023/09/13	130.8	21.17	17	21.20	21.20	113.8	30,298	0.38%	大買/鉅額交易
2023/09/12	197.3	21.03	32	21.04	21.08	165.3	29,877	0.55%	大買/鉅額交易
2023/09/11	228.1	21.01	29	21.04	20.93	199.1	30,115	0.66%	大買/鉅額交易
2023/09/08	252.5	21.20	74	21.18	21.12	178.5	28,735	0.62%	大買/鉅額交易
2023/09/07	130.5	21.24	24	21.33	21.20	106.5	27,995	0.38%	大買/鉅額交易
2023/09/06	92	21.30	542	21.29	21.29	-450	27,430	-1.64%	大賣/鉅額交易
2023/09/05	551.5	20.94	28.6	20.98	21.19	522.9	26,857	1.95%	大買/鉅額交易
2023/09/04	14.2	20.68	6	20.72	20.80	8.2	26,630	0.03%
2023/09/01	38.1	20.61	0	0.00	20.55	38.1	26,025	0.15%
2023/08/31	13.5	20.52	0	0.00	20.61	13.5	25,041	0.05%
2023/08/30	1	20.56	0.6	20.59	20.51	0.4	25,181	0.00%
2023/08/29	10	20.30	3	20.29	20.38	7	25,517	0.03%
2023/08/28	119	20.30	2	20.27	20.30	117	25,395	0.46%	大買/鉅額交易
2023/08/25	33.8	20.32	0	20.36	20.25	33.8	24,934	0.14%
2023/08/24	116.4	20.64	2	20.50	20.53	114.4	24,157	0.47%	大買/鉅額交易
2023/08/23	10.1	20.20	0	0.00	20.29	10.1	23,463	0.04%
2023/08/22	0.1	20.20	0	0.00	20.13	0.1	23,346	0.00%
2023/08/21	21	20.03	0	0.00	20.07	21	23,292	0.09%
2023/08/18	6.1	20.05	0	20.12	20.14	6.1	23,162	0.03%
2023/08/17	4.1	19.97	0	0.00	20.31	4.1	22,944	0.02%
2023/08/16	3	20.02	0	0.00	20.20	3	22,865	0.01%
2023/08/15	0	20.24	0.3	20.22	20.13	-0.3	22,786	0.00%
2023/08/14	11.2	19.93	0	19.98	19.92	11.2	22,738	0.05%
2023/08/11	3	20.13	0	0.00	20.11	3	22,497	0.01%
2023/08/10	21.6	20.04	1	20.27	19.96	20.6	22,415	0.09%
2023/08/09	4.1	20.45	0	0.00	20.39	4.1	21,998	0.02%
2023/08/08	12.3	20.51	0	20.67	20.62	12.3	21,823	0.06%
2023/08/07	28	20.65	2	20.65	20.70	26	21,682	0.12%
2023/08/04	3.1	20.24	1	20.27	20.46	2.1	21,605	0.01%
2023/08/02	12.1	20.46	0	0.00	20.37	12.1	21,458	0.06%
2023/08/01	28	20.69	1	20.71	20.79	27	21,094	0.13%
2023/07/31	48	21.01	3	20.87	20.83	45	20,851	0.22%
2023/07/28	1.2	20.93	53	21.05	21.09	-51.8	20,397	-0.25%
2023/07/27	0	20.70	2	20.75	20.75	-2	20,166	-0.01%
2023/07/26	40.1	20.47	0	0.00	20.50	40.1	19,957	0.20%
2023/07/25	0	20.64	60	20.54	20.51	-60	19,808	-0.30%
2023/07/24	1.5	20.37	5.1	20.41	20.44	-3.5	19,623	-0.02%
2023/07/21	4	20.22	4	20.39	20.41	0	19,410	0.00%
2023/07/20	10	20.36	2	20.37	20.44	8	19,244	0.04%
2023/07/19	1	20.20	1	20.44	20.21	0	19,106	0.00%
2023/07/18	0.6	20.36	0	20.30	20.32	0.6	18,919	0.00%
2023/07/17	0	20.40	4	20.21	20.21	-4	18,640	-0.02%
2023/07/14	1	20.20	1	20.22	20.20	0	18,432	0.00%
2023/07/13	3.1	20.00	4	20.06	19.90	-0.9	18,015	0.00%
2023/07/12	1.3	19.84	1.5	19.80	19.85	-0.2	17,598	0.00%
2023/07/11	202.1	19.74	0	0.00	19.80	202.1	17,454	1.16%	大買/鉅額交易
2023/07/10	0.8	19.71	9	19.73	19.61	-8.2	17,382	-0.05%
2023/07/07	4.7	19.73	1	19.87	19.76	3.7	17,188	0.02%
2023/07/06	16.1	20.01	14	19.98	19.92	2.1	17,020	0.01%
2023/07/05	11.2	20.12	21	20.11	20.08	-9.8	16,733	-0.06%
2023/07/04	45	20.13	27	20.15	20.18	18	16,524	0.11%
2023/07/03	0	19.68	5.6	19.63	19.82	-5.6	15,973	-0.03%
2023/06/30	7	19.22	3	19.23	19.35	4	15,579	0.03%
2023/06/29	20.3	19.18	0	0.00	19.17	20.3	15,375	0.13%
2023/06/28	8.5	19.19	8	19.25	19.18	0.4	15,107	0.00%
2023/06/27	13.2	19.22	3	19.28	19.18	10.1	14,923	0.07%
2023/06/26	11	19.27	2	19.28	19.27	9	14,650	0.06%
2023/06/21	5	19.34	14	19.36	19.38	-9	14,475	-0.06%
2023/06/20	15.3	19.44	11.2	19.39	19.43	4.1	14,175	0.03%
2023/06/19	24.2	19.60	5.8	19.60	19.55	18.4	13,831	0.13%
2023/06/16	63.2	19.75	8	19.68	19.70	55.2	13,362	0.41%
2023/06/15	89.1	20.35	1.3	20.36	20.32	87.8	12,014	0.73%
2023/06/14	49	20.26	10	20.19	20.23	39	10,501	0.37%
2023/06/13	85.1	20.12	0.3	20.03	20.15	84.8	9,345	0.91%
2023/06/12	84	19.83	13.3	19.79	19.85	70.7	8,242	0.86%
2023/06/09	29	19.71	0	19.75	19.81	29	7,090	0.41%
2023/06/08	16.5	19.59	25	19.53	19.57	-8.5	6,311	-0.14%
2023/06/07	26.1	19.55	8	19.55	19.55	18.1	5,284	0.34%
2023/06/06	7.1	19.32	1	19.35	19.34	6.1	4,875	0.13%
2023/06/05	5.1	19.33	2	19.38	19.32	3.1	4,426	0.07%
2023/06/02	37	19.35	0	19.36	19.32	37	3,890	0.95%
2023/06/01	10.1	19.05	0.9	19.06	19.13	9.2	3,175	0.29%
2023/05/31	0	19.17	0	19.19	19.11	0	2,868	0.00%
2023/05/30	1	19.14	0	0.00	19.12	1	2,839	0.04%
2023/05/29	0.1	19.20	0.1	19.23	19.24	0	2,793	0.00%
2023/05/26	0.3	18.94	0	18.93	18.95	0.3	2,729	0.01%
2023/05/25	0	18.80	0	18.85	18.84	0	2,728	0.00%
2023/05/24	0.1	18.65	0	18.73	18.73	0.1	2,726	0.00%
2023/05/23	0.2	18.64	0.3	18.71	18.70	-0.1	2,736	0.00%
2023/05/22	0.1	18.66	0	18.67	18.66	0.1	2,728	0.00%
2023/05/19	0	18.60	0	18.60	18.57	0	2,699	0.00%
2023/05/18	0.1	18.47	0	18.53	18.52	0.1	2,683	0.00%
2023/05/17	0	18.34	0	18.30	18.36	0	2,696	0.00%
2023/05/16	0	18.27	0	18.27	18.28	0	2,682	0.00%
2023/05/15	0.3	18.16	0	18.15	18.16	0.3	2,720	0.01%
2023/05/12	0.2	18.04	0	18.06	18.25	0.2	2,744	0.01%
2023/05/11	0.2	18.27	0	0.00	18.19	0.2	2,739	0.01%
2023/05/10	0.1	18.33	0	0.00	18.34	0.1	2,750	0.00%
2023/05/09	0	18.33	0.2	18.30	18.30	-0.2	2,741	-0.01%
2023/05/08	0.1	18.39	0.1	18.44	18.36	0	2,767	0.00%
2023/05/05	1.4	18.33	0	18.43	18.30	1.3	2,771	0.05%
2023/05/04	0.1	18.35	0	18.34	18.33	0.1	2,778	0.00%
2023/05/03	0.5	18.36	0	0.00	18.35	0.5	2,779	0.02%
2023/05/02	0.2	18.42	0	18.47	18.48	0.2	2,759	0.01%
2023/04/28	0.1	18.36	2	18.35	18.41	-1.9	2,758	-0.07%
2023/04/27	1	18.17	0	18.11	18.14	1	2,750	0.04%
2023/04/26	0	18.09	0	0.00	18.06	0	2,708	0.00%
2023/04/25	3.1	18.23	0	18.23	18.10	3.1	2,664	0.12%
2023/04/24	0.2	18.53	0	18.57	18.57	0.2	2,577	0.01%
2023/04/21	2.2	18.63	0	18.79	18.52	2.1	2,572	0.08%
2023/04/20	0.2	18.97	0	18.97	18.90	0.2	2,502	0.01%
2023/04/19	0.4	19.11	8	19.18	19.05	-7.7	2,491	-0.31%
2023/04/18	7.5	19.29	0	19.19	19.18	7.5	2,485	0.30%
2023/04/17	1.1	19.31	0	19.33	19.34	1.1	2,460	0.05%
2023/04/14	1	19.27	0.5	19.22	19.28	0.5	2,444	0.02%
2023/04/13	0.6	19.15	0	19.18	19.09	0.6	2,447	0.02%
2023/04/12	0.4	19.23	0	19.27	19.26	0.4	2,416	0.02%
2023/04/11	0.1	19.11	0	19.21	19.21	0.1	2,421	0.00%
2023/04/10	0.3	19.10	0	19.06	19.05	0.2	2,410	0.01%
2023/04/07	0	18.89	0.4	18.89	18.98	-0.4	2,392	-0.02%
2023/04/06	1.5	18.82	0	18.83	18.79	1.5	2,377	0.06%
2023/03/31	0	18.86	0	18.90	18.91	0	2,378	0.00%
2023/03/30	0.1	18.77	0	18.77	18.79	0	2,416	0.00%
2023/03/29	0	18.82	0	18.76	18.68	0	2,439	0.00%
2023/03/28	0.1	18.96	0.1	18.91	18.74	0.1	2,490	0.00%
2023/03/27	0.4	18.99	0	18.99	18.97	0.4	2,511	0.02%
2023/03/24	0	18.96	0	19.00	18.99	0	2,534	0.00%
2023/03/23	0	19.05	0.2	19.00	19.00	-0.2	2,539	-0.01%
2023/03/22	0.1	18.97	0.1	19.01	19.06	0.1	2,521	0.00%
2023/03/21	0	18.82	3.1	18.84	18.83	-3.1	2,536	-0.12%
2023/03/20	6.3	18.82	0	18.81	18.79	6.3	2,561	0.25%
2023/03/17	0	18.62	0	18.61	18.67	0	2,558	0.00%
2023/03/16	0.4	18.52	0	18.44	18.42	0.4	2,586	0.01%
2023/03/15	0.1	18.84	0	18.70	18.60	0.1	2,597	0.00%
2023/03/14	0.1	18.66	0.1	18.63	18.63	0	2,646	0.00%
2023/03/13	1.7	18.66	2	18.67	18.84	-0.3	2,652	-0.01%
2023/03/10	0.1	19.01	11	19.01	18.83	-10.9	2,641	-0.41%
2023/03/09	0	19.05	0	19.06	19.04	0	2,639	0.00%
2023/03/08	0.1	18.91	0	18.91	18.99	0.1	2,668	0.00%
2023/03/07	0	18.96	0.1	19.01	19.05	0	2,657	0.00%
2023/03/06	0.2	18.90	3	18.99	19.02	-2.9	2,698	-0.11%
2023/03/03	1	18.74	0	18.74	18.77	1	2,707	0.04%
2023/03/02	1	18.64	0.1	18.62	18.63	0.9	2,785	0.03%
2023/03/01	14	18.47	0	18.42	18.48	14	2,779	0.50%
2023/02/24	2	18.40	0	18.49	18.43	2	2,793	0.07%
2023/02/23	0	18.42	0	18.45	18.49	0	2,816	0.00%
2023/02/22	4.5	18.11	0	18.22	18.11	4.5	2,917	0.16%
2023/02/21	0.1	18.23	0.1	18.12	18.31	0	2,998	0.00%
2023/02/20	0.3	17.93	0	17.89	17.93	0.3	3,073	0.01%
2023/02/17	0	17.75	0.3	17.72	17.76	-0.3	3,134	-0.01%
2023/02/16	0	17.71	0	17.76	17.79	0	3,184	0.00%
2023/02/15	0.1	17.75	2	17.59	17.59	-1.9	3,305	-0.06%
2023/02/14	0.1	17.68	0.1	17.69	17.71	0	3,346	0.00%
2023/02/13	1.2	17.51	0	17.49	17.50	1.2	3,493	0.03%
2023/02/10	0.2	17.80	0	17.72	17.70	0.1	3,558	0.00%
2023/02/09	0	17.90	0	17.88	17.84	0	3,857	0.00%
2023/02/08	0.2	17.80	0	17.90	17.94	0.1	3,858	0.00%
2023/02/07	0.1	17.54	0.1	17.56	17.65	0	3,842	0.00%
2023/02/06	8.4	17.59	3	17.62	17.48	5.4	3,866	0.14%
2023/02/03	0	17.80	0	17.78	17.76	0	3,858	0.00%
2023/02/02	0	17.58	0	0.00	17.74	0	3,879	0.00%
2023/02/01	0	17.31	0	17.40	17.44	0	3,928	0.00%
2023/01/31	0	17.18	0	17.20	17.22	0	3,945	0.00%
2023/01/30	0.6	17.10	3	17.01	17.10	-2.5	4,040	-0.06%
2023/01/17	0	16.77	0.1	16.77	16.79	-0.1	4,131	0.00%
2023/01/16	0.4	16.75	0	16.76	16.70	0.4	4,649	0.01%
2023/01/13	0	16.92	0	0.00	16.73	0	5,082	0.00%
2023/01/12	0.3	16.92	0	16.89	16.83	0.3	5,913	0.01%
2023/01/11	0	17.00	0	16.95	16.95	0	5,985	0.00%
2023/01/10	0	17.00	0.2	16.97	16.91	-0.1	6,055	0.00%
2023/01/09	0	16.85	2	16.86	16.89	-2	6,125	-0.03%
2023/01/06	0	16.59	0.2	16.71	16.72	-0.2	6,192	0.00%
2023/01/05	0	16.62	0	16.56	16.51	0	6,247	0.00%
2023/01/04	2	16.51	0.1	16.54	16.50	2	6,330	0.03%
2023/01/03	0.1	16.36	0	16.54	16.53	0.1	6,423	0.00%
2022/12/30	0	0.00	0	16.43	16.37	0	6,505	0.00%
2022/12/29	2	16.14	9	16.21	16.27	-7	6,596	-0.11%
2022/12/28	6	16.26	0	16.31	16.23	6	6,681	0.09%
2022/12/27	5	16.59	0.1	16.57	16.47	4.9	6,745	0.07%
2022/12/26	0.3	16.48	0	16.44	16.42	0.3	6,838	0.00%
2022/12/23	0	16.74	0	16.56	16.54	0	6,934	0.00%
2022/12/22	0	16.54	0	16.68	16.71	0	7,029	0.00%
2022/12/21	0	16.29	3	16.25	16.28	-3	7,111	-0.04%
2022/12/20	0	16.50	0.2	16.44	16.11	-0.2	7,222	0.00%
2022/12/19	4.4	16.51	0	16.50	16.41	4.4	7,289	0.06%
2022/12/16	1.2	16.40	0	16.50	16.51	1.2	7,388	0.02%
2022/12/15	0.1	16.60	0	16.64	16.60	0.1	7,475	0.00%
2022/12/14	0	16.51	0	16.59	16.60	0	7,608	0.00%
2022/12/13	0	16.57	0.1	16.55	16.44	-0.1	7,765	0.00%
2022/12/12	0.3	16.41	0	16.43	16.51	0.3	7,910	0.00%
2022/12/09	0	16.55	0	16.58	16.59	0	8,056	0.00%
2022/12/08	0	16.49	0	16.48	16.46	0	8,237	0.00%
2022/12/07	1	16.61	0	16.60	16.51	1	8,376	0.01%
2022/12/06	1.2	16.78	0.2	16.90	16.67	0.9	8,519	0.01%
2022/12/05	3.4	17.00	0	17.10	16.98	3.4	8,619	0.04%
2022/12/02	0	17.01	0	0.00	16.98	0	8,798	0.00%
2022/12/01	0	16.99	1	17.03	17.01	-1	8,991	-0.01%
2022/11/30	0	0.00	0	16.74	16.83	0	9,140	0.00%
2022/11/29	0	0.00	0.2	16.56	16.63	-0.2	9,340	0.00%
2022/11/28	1.3	16.50	0	0.00	16.48	1.3	9,589	0.01%
2022/11/25	1	16.80	0	0.00	16.66	1	9,757	0.01%
2022/11/24	2	16.67	0	0.00	16.79	2	9,986	0.02%
2022/11/23	0	16.54	0	0.00	16.53	0	10,092	0.00%
2022/11/22	0	16.40	0	16.41	16.44	0	10,395	0.00%
2022/11/21	0	16.61	41	16.52	16.45	-41	10,719	-0.38%
2022/11/18	0	16.64	0	0.00	16.59	0	11,025	0.00%
2022/11/16	0	16.43	0	0.00	16.55	0	11,309	0.00%
2022/11/07	0	0.00	6	15.13	15.44	-6	13,311	-0.05%
2022/11/02	0	0.00	6	14.99	15.02	-6	14,761	-0.04%
2022/11/01	0.5	14.93	10	14.91	14.90	-9.5	16,023	-0.06%
2022/10/31	0	0.00	12	14.83	14.88	-12	17,668	-0.07%
2022/10/28	0	0.00	2	14.93	14.75	-2	19,626	-0.01%
2022/10/27	0.3	14.95	0	0.00	14.99	0.3	22,018	0.00%
2022/10/25	1.3	14.80	0	0.00	14.78	1.3	30,245	0.00%
2022/10/24	0	0.00	24	15.12	14.95	-24	37,287	-0.06%
2022/10/20	0	0.00	1,227	14.98	15.01	-1,227	51,743	-2.37%	大賣/鉅額交易