群益台灣精選高息 (00919)-凱基-台中券商分點個股進出

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－凱基-台中券商分點個股進出

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-台中券商分點個股進出
凱基-台中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	4.2	24.68	9.2	24.74	24.57	-5	148,225	0.00%
2024/05/02	16.4	24.64	0	0.00	24.57	16.4	148,431	0.01%
2024/04/30	47.6	24.72	100	24.79	24.72	-52.4	148,178	-0.04%
2024/04/29	34.2	24.82	21	24.80	24.82	13.2	148,015	0.01%
2024/04/26	6.4	24.46	4	24.48	24.45	2.4	147,977	0.00%
2024/04/25	18.6	24.32	5	24.35	24.28	13.6	148,035	0.01%
2024/04/24	19	24.29	2	24.44	24.46	17	148,723	0.01%
2024/04/23	27.8	23.76	8	23.74	23.74	19.8	150,733	0.01%
2024/04/22	85.9	23.82	57.1	23.90	23.67	28.8	150,864	0.02%
2024/04/19	94.3	24.25	6	24.29	24.15	88.3	149,519	0.06%
2024/04/18	34.6	24.66	10	24.72	24.73	24.6	146,899	0.02%
2024/04/17	30.1	24.74	1	24.68	24.80	29.1	147,195	0.02%
2024/04/16	268.3	24.67	10.5	24.65	24.54	257.8	147,572	0.17%	大買/鉅額交易
2024/04/15	18.9	25.20	16	25.21	25.22	2.9	145,890	0.00%
2024/04/12	21.2	25.38	1	25.36	25.35	20.2	146,094	0.01%
2024/04/11	3.4	25.25	10	25.19	25.25	-6.6	146,613	0.00%
2024/04/10	47.1	25.35	8.5	25.34	25.30	38.6	146,768	0.03%
2024/04/09	10.8	25.19	25.5	25.19	25.20	-14.7	147,826	-0.01%
2024/04/08	46.5	25.12	9.6	25.12	25.17	36.9	148,419	0.02%
2024/04/03	47	25.15	14	25.11	25.19	33	148,023	0.02%
2024/04/02	41.5	25.18	1	25.19	25.21	40.5	148,633	0.03%
2024/04/01	104.1	25.10	2	25.11	25.04	102.1	148,680	0.07%	大買/鉅額交易
2024/03/29	40.7	25.22	20.5	25.25	25.26	20.2	147,719	0.01%
2024/03/28	81.4	25.49	37	25.62	25.32	44.4	146,767	0.03%
2024/03/27	30.3	25.55	9	25.49	25.51	21.3	143,555	0.01%
2024/03/26	178.4	24.99	166.5	25.04	24.99	11.9	143,019	0.01%	大買/大賣/
2024/03/25	75.1	25.37	58.8	25.46	25.30	16.2	139,285	0.01%
2024/03/22	78.1	25.45	65	25.68	25.40	13.1	139,110	0.01%
2024/03/21	108.6	26.05	43.1	25.96	25.96	65.5	137,121	0.05%	大買/
2024/03/20	238.5	26.60	119.6	26.65	26.13	118.9	137,282	0.09%	大買/大賣/鉅額交易
2024/03/19	47.8	26.01	104.5	26.11	26.16	-56.8	132,690	-0.04%	大賣/
2024/03/18	112.9	25.22	51	25.29	25.46	61.9	131,688	0.05%	大買/
2024/03/15	271.5	25.89	74.5	25.86	25.83	197	130,327	0.15%	大買/鉅額交易
2024/03/14	351.3	26.35	81.1	26.23	26.09	270.2	126,365	0.21%	大買/鉅額交易
2024/03/13	150.1	26.85	85.3	26.86	26.92	64.8	119,471	0.05%	大買/
2024/03/12	30.7	26.08	55.1	26.09	26.38	-24.4	116,236	-0.02%
2024/03/11	105.3	25.88	41	25.80	25.81	64.3	114,510	0.06%	大買/
2024/03/08	263.1	26.13	110.7	26.14	25.95	152.4	112,360	0.14%	大買/大賣/鉅額交易
2024/03/07	63.8	25.62	51.7	25.64	25.86	12.1	107,090	0.01%
2024/03/06	215.3	25.11	16.6	25.14	25.22	198.7	104,741	0.19%	大買/鉅額交易
2024/03/05	167.7	24.71	48.5	24.72	24.85	119.3	101,789	0.12%	大買/鉅額交易
2024/03/04	80.4	24.46	30.1	24.50	24.61	50.4	99,727	0.05%
2024/03/01	214.5	24.32	24.1	24.35	24.25	190.4	97,326	0.20%	大買/鉅額交易
2024/02/29	10.8	24.00	25.3	24.04	24.03	-14.5	93,328	-0.02%
2024/02/27	89	24.00	61.8	23.91	23.90	27.2	92,043	0.03%
2024/02/26	38.6	23.74	24.4	23.73	23.83	14.3	90,559	0.02%
2024/02/23	47	23.77	87.6	23.76	23.63	-40.6	89,871	-0.05%
2024/02/22	10.7	23.54	28	23.37	23.62	-17.2	88,255	-0.02%
2024/02/21	29.6	23.08	1.2	23.03	23.06	28.4	87,138	0.03%
2024/02/20	21.3	22.97	33	22.94	22.97	-11.6	86,225	-0.01%
2024/02/19	31.7	22.58	2.2	22.60	22.61	29.5	84,801	0.03%
2024/02/16	79.3	22.53	8.5	22.55	22.54	70.8	84,196	0.08%
2024/02/15	31.5	22.35	71	22.35	22.41	-39.5	83,605	-0.05%
2024/02/05	41.4	22.17	0	0.00	22.21	41.4	82,658	0.05%
2024/02/02	48.3	22.24	2.3	22.24	22.23	46.1	82,111	0.06%
2024/02/01	7.7	22.25	6	22.27	22.23	1.7	81,671	0.00%
2024/01/31	20.9	22.20	5	22.22	22.22	15.9	81,612	0.02%
2024/01/30	30	22.27	1	22.26	22.25	29	81,370	0.04%
2024/01/29	15.6	22.18	0	0.00	22.25	15.6	81,365	0.02%
2024/01/26	26.4	22.13	2	22.15	22.10	24.4	81,135	0.03%
2024/01/25	8.4	22.27	33.1	22.26	22.29	-24.7	80,566	-0.03%
2024/01/24	14.5	22.21	2	22.23	22.21	12.5	80,070	0.02%
2024/01/23	4.4	22.11	59	22.10	22.12	-54.6	80,086	-0.07%
2024/01/22	56.9	22.05	13.2	22.04	22.05	43.7	79,958	0.05%
2024/01/19	7.6	21.90	0	0.00	21.97	7.6	79,526	0.01%
2024/01/18	34.2	21.72	11	21.81	21.78	23.2	79,818	0.03%
2024/01/17	124.4	21.88	2	21.88	21.79	122.4	78,713	0.16%	大買/鉅額交易
2024/01/16	50	22.11	48	22.17	22.09	2	76,328	0.00%
2024/01/15	54.9	22.18	48	22.22	22.23	6.9	75,979	0.01%
2024/01/12	25.5	21.96	1	21.98	21.97	24.5	75,665	0.03%
2024/01/11	33	21.92	0	0.00	21.90	33	75,350	0.04%
2024/01/10	47.6	21.85	0	0.00	21.93	47.6	75,336	0.06%
2024/01/09	178.4	21.96	34	21.96	21.93	144.4	74,309	0.19%	大買/鉅額交易
2024/01/08	17.7	22.09	0	0.00	22.07	17.7	72,227	0.02%
2024/01/05	50	22.12	0.1	22.10	22.10	49.9	71,553	0.07%
2024/01/04	53.6	22.12	22.8	22.12	22.15	30.9	70,742	0.04%
2024/01/03	47	22.07	9	22.08	22.06	38	70,704	0.05%
2024/01/02	12.5	22.24	1	22.39	22.21	11.5	69,098	0.02%
2023/12/29	21.6	22.22	1	22.17	22.26	20.6	68,044	0.03%
2023/12/28	50.8	22.26	16	22.29	22.21	34.8	67,743	0.05%
2023/12/27	42.8	22.40	23.1	22.36	22.36	19.7	66,887	0.03%
2023/12/26	14.3	22.13	36	22.14	22.25	-21.7	66,208	-0.03%
2023/12/25	64.3	22.03	6	22.02	22.02	58.3	65,619	0.09%
2023/12/22	23.6	22.13	5	22.10	22.12	18.6	64,073	0.03%
2023/12/21	49.4	22.07	8	22.09	22.06	41.4	63,927	0.06%
2023/12/20	60.7	22.24	14	22.21	22.22	46.7	62,351	0.07%
2023/12/19	19.9	22.19	14	22.16	22.20	5.9	61,731	0.01%
2023/12/18	79.1	22.37	46.1	22.36	22.39	33	60,615	0.05%
2023/12/15	89.2	22.91	27.5	22.89	22.85	61.7	59,290	0.10%
2023/12/14	79.5	22.75	24.3	22.77	22.83	55.1	56,435	0.10%
2023/12/13	82.7	22.50	20.2	22.51	22.50	62.4	56,176	0.11%
2023/12/12	105.3	22.39	6.4	22.35	22.37	98.9	55,760	0.18%	大買/
2023/12/11	120.2	22.20	31.1	22.20	22.19	89.1	54,670	0.16%	大買/
2023/12/08	53.3	22.10	3.5	22.14	22.09	49.8	53,873	0.09%
2023/12/07	94.2	21.99	0	0.00	21.96	94.2	53,608	0.18%
2023/12/06	58.1	22.04	13.4	22.03	22.05	44.7	53,641	0.08%
2023/12/05	90.2	21.97	0	0.00	21.99	90.2	54,199	0.17%
2023/12/04	29.4	22.13	56	22.13	22.12	-26.6	53,429	-0.05%
2023/12/01	60.1	21.83	11.5	21.88	21.87	48.6	52,910	0.09%
2023/11/30	9.6	21.65	0.7	21.69	21.65	9	52,403	0.02%
2023/11/29	15.2	21.68	2.5	21.66	21.66	12.7	52,680	0.02%
2023/11/28	1.7	21.45	0	0.00	21.53	1.7	53,252	0.00%
2023/11/27	24.1	21.50	0.1	21.60	21.42	24	53,163	0.05%
2023/11/24	15.3	21.47	0	0.00	21.46	15.3	52,590	0.03%
2023/11/22	16.7	21.52	1	21.52	21.52	15.7	52,048	0.03%
2023/11/21	5	21.63	25	21.64	21.62	-20	52,152	-0.04%
2023/11/20	1	21.49	20	21.45	21.50	-19	52,334	-0.04%
2023/11/17	3.6	21.40	11	21.38	21.44	-7.4	51,968	-0.01%
2023/11/16	6.1	21.31	25.5	21.33	21.31	-19.4	51,639	-0.04%
2023/11/15	26	21.40	16	21.43	21.35	10	51,360	0.02%
2023/11/14	3.9	21.20	7.5	21.23	21.23	-3.6	51,038	-0.01%
2023/11/13	4	21.08	17.1	21.09	21.05	-13.1	50,557	-0.03%
2023/11/10	9.5	20.88	10	20.93	20.92	-0.5	50,298	0.00%
2023/11/09	2.1	20.95	0.1	21.01	21.00	2	49,950	0.00%
2023/11/08	16.6	20.97	23.1	20.96	20.95	-6.5	49,899	-0.01%
2023/11/07	5.6	20.88	0	0.00	20.89	5.6	49,571	0.01%
2023/11/06	37.1	20.90	36.1	20.91	20.90	1	49,728	0.00%
2023/11/03	2.1	20.79	36	20.78	20.77	-33.9	49,385	-0.07%
2023/11/02	14	20.71	29	20.64	20.74	-15	49,195	-0.03%
2023/11/01	0.1	20.42	0	0.00	20.42	0.1	48,805	0.00%
2023/10/31	15.3	20.24	0	0.00	20.19	15.3	48,644	0.03%
2023/10/30	6	20.43	2	20.44	20.42	4	48,409	0.01%
2023/10/27	0.1	20.20	1	20.33	20.18	-0.9	48,219	0.00%
2023/10/26	32.4	20.17	35	20.20	20.15	-2.6	48,320	-0.01%
2023/10/25	2.9	20.45	1	20.47	20.44	1.9	47,606	0.00%
2023/10/24	10	20.18	24	20.24	20.32	-14	47,541	-0.03%
2023/10/23	38.8	20.35	0	0.00	20.27	38.8	47,166	0.08%
2023/10/20	25.8	20.37	2	20.37	20.48	23.8	46,626	0.05%
2023/10/19	4.1	20.44	6.3	20.40	20.50	-2.1	46,306	0.00%
2023/10/18	35.7	20.45	0	0.00	20.41	35.7	46,100	0.08%
2023/10/17	3.1	20.62	1	20.66	20.57	2.1	45,144	0.00%
2023/10/16	14.7	20.52	2	20.57	20.57	12.7	45,083	0.03%
2023/10/13	23.6	20.67	0.3	20.72	20.68	23.4	44,770	0.05%
2023/10/12	8.4	20.73	0	0.00	20.73	8.4	44,455	0.02%
2023/10/11	25.9	20.75	39	20.72	20.68	-13.1	44,511	-0.03%
2023/10/06	8.7	20.86	2	20.85	20.81	6.7	44,150	0.02%
2023/10/05	1.2	20.89	20	20.88	20.87	-18.8	43,930	-0.04%
2023/10/04	11.6	20.60	0	0.00	20.72	11.6	43,713	0.03%
2023/10/03	14.4	20.89	6.5	20.98	20.83	7.9	43,243	0.02%
2023/10/02	7.2	20.96	0	0.00	20.96	7.2	42,748	0.02%
2023/09/28	34.7	20.72	0.5	20.71	20.69	34.2	42,509	0.08%
2023/09/27	10.1	20.50	2	20.57	20.58	8.1	42,328	0.02%
2023/09/26	19.5	20.64	40	20.66	20.58	-20.5	42,264	-0.05%
2023/09/25	5.6	20.80	0	0.00	20.81	5.6	41,772	0.01%
2023/09/22	14.6	20.54	3	20.56	20.65	11.6	41,237	0.03%
2023/09/21	44.9	20.58	5	20.59	20.57	39.9	40,614	0.10%
2023/09/20	47.5	20.93	1	20.79	20.82	46.5	39,486	0.12%
2023/09/19	21.4	21.09	4	21.05	21.04	17.4	37,991	0.05%
2023/09/18	89.5	21.26	35	21.33	21.15	54.5	36,854	0.15%
2023/09/15	149.8	21.78	8.4	21.86	21.89	141.4	34,135	0.41%	大買/鉅額交易
2023/09/14	52.8	21.54	15.1	21.53	21.56	37.7	31,651	0.12%
2023/09/13	121.3	21.19	0	0.00	21.20	121.3	30,298	0.40%	大買/鉅額交易
2023/09/12	10.5	20.94	0	0.00	21.08	10.5	29,877	0.04%
2023/09/11	96.2	21.05	0	0.00	20.93	96.2	30,115	0.32%
2023/09/08	124.9	21.17	0	0.00	21.12	124.9	28,735	0.43%	大買/鉅額交易
2023/09/07	117.4	21.26	0.8	21.36	21.20	116.7	27,995	0.42%	大買/鉅額交易
2023/09/06	114.3	21.32	1.3	21.33	21.29	113.1	27,430	0.41%	大買/鉅額交易
2023/09/05	35.8	21.03	21.1	21.11	21.19	14.7	26,857	0.05%
2023/09/04	137.6	20.64	29	20.79	20.80	108.6	26,630	0.41%	大買/鉅額交易
2023/09/01	103.5	20.59	1	20.59	20.55	102.5	26,025	0.39%	大買/鉅額交易
2023/08/31	17.2	20.59	0	0.00	20.61	17.2	25,041	0.07%
2023/08/30	5.1	20.56	20	20.60	20.51	-14.9	25,181	-0.06%
2023/08/29	10.5	20.31	0	0.00	20.38	10.5	25,517	0.04%
2023/08/28	30	20.31	0	0.00	20.30	30	25,395	0.12%
2023/08/25	46.5	20.31	0	0.00	20.25	46.5	24,934	0.19%
2023/08/24	16.5	20.53	4	20.64	20.53	12.5	24,157	0.05%
2023/08/23	5.2	20.23	0	0.00	20.29	5.2	23,463	0.02%
2023/08/22	6.9	20.17	0	0.00	20.13	6.9	23,346	0.03%
2023/08/21	0.8	20.03	5	20.06	20.07	-4.2	23,292	-0.02%
2023/08/18	1.5	20.35	0	0.00	20.14	1.5	23,162	0.01%
2023/08/17	0.3	20.16	0	0.00	20.31	0.3	22,944	0.00%
2023/08/16	3.2	19.97	11	20.09	20.20	-7.8	22,865	-0.03%
2023/08/15	0.6	20.20	0	0.00	20.13	0.6	22,786	0.00%
2023/08/14	9.4	19.93	0	0.00	19.92	9.4	22,738	0.04%
2023/08/11	0.1	20.09	0	0.00	20.11	0.1	22,497	0.00%
2023/08/10	20.7	20.04	11	19.98	19.96	9.7	22,415	0.04%
2023/08/09	11.2	20.44	0	0.00	20.39	11.2	21,998	0.05%
2023/08/08	3.1	20.58	0	0.00	20.62	3.1	21,823	0.01%
2023/08/07	2.6	20.59	1	20.65	20.70	1.6	21,682	0.01%
2023/08/04	1.1	20.45	2	20.30	20.46	-0.9	21,605	0.00%
2023/08/02	6.3	20.51	5	20.37	20.37	1.3	21,458	0.01%
2023/08/01	2.2	20.70	16	20.85	20.79	-13.8	21,094	-0.07%
2023/07/31	12.7	21.07	1.5	21.20	20.83	11.3	20,851	0.05%
2023/07/28	8.5	20.99	3.1	21.02	21.09	5.4	20,397	0.03%
2023/07/27	2.1	20.68	12.4	20.78	20.75	-10.3	20,166	-0.05%
2023/07/26	0.1	20.52	5	20.52	20.50	-4.9	19,957	-0.02%
2023/07/25	0.6	20.58	2.1	20.59	20.51	-1.5	19,808	-0.01%
2023/07/24	10.2	20.31	0	0.00	20.44	10.2	19,623	0.05%
2023/07/21	0.1	20.40	2	20.40	20.41	-1.9	19,410	-0.01%
2023/07/20	1.1	20.32	2	20.36	20.44	-0.9	19,244	0.00%
2023/07/19	0.1	20.40	2.3	20.41	20.21	-2.1	19,106	-0.01%
2023/07/18	2.1	20.30	2.3	20.29	20.32	-0.2	18,919	0.00%
2023/07/17	11.1	20.24	43.3	20.24	20.21	-32.1	18,640	-0.17%
2023/07/14	0.5	20.19	60.5	20.20	20.20	-60	18,432	-0.33%
2023/07/13	13.1	19.93	40	20.09	19.90	-26.9	18,015	-0.15%
2023/07/12	0.1	19.83	0	0.00	19.85	0.1	17,598	0.00%
2023/07/11	2.6	19.80	36	19.83	19.80	-33.4	17,454	-0.19%
2023/07/10	17.1	19.64	52	19.63	19.61	-34.9	17,382	-0.20%
2023/07/07	22.1	19.76	51	19.88	19.76	-28.9	17,188	-0.17%
2023/07/06	10.1	20.00	0	0.00	19.92	10.1	17,020	0.06%
2023/07/05	0.3	20.12	11	20.07	20.08	-10.7	16,733	-0.06%
2023/07/04	0	0.00	46.6	20.10	20.18	-46.6	16,524	-0.28%
2023/07/03	8.7	19.72	0	0.00	19.82	8.7	15,973	0.05%
2023/06/30	3.1	19.22	1	19.17	19.35	2.1	15,579	0.01%
2023/06/29	3.3	19.22	4	19.20	19.17	-0.7	15,375	0.00%
2023/06/28	5.7	19.18	2	19.20	19.18	3.7	15,107	0.02%
2023/06/27	12.6	19.21	0	0.00	19.18	12.6	14,923	0.08%
2023/06/26	2.2	19.27	6	19.26	19.27	-3.8	14,650	-0.03%
2023/06/21	20.2	19.37	3	19.34	19.38	17.2	14,475	0.12%
2023/06/20	12.7	19.47	10	19.47	19.43	2.7	14,175	0.02%
2023/06/19	12.2	19.57	3	19.60	19.55	9.2	13,831	0.07%
2023/06/16	41.8	19.74	23	19.63	19.70	18.8	13,362	0.14%
2023/06/15	138.5	20.32	7	20.34	20.32	131.5	12,014	1.09%	大買/鉅額交易
2023/06/14	76.1	20.22	2.4	20.20	20.23	73.7	10,501	0.70%
2023/06/13	3.3	20.08	3.1	20.11	20.15	0.2	9,345	0.00%
2023/06/12	32.8	19.91	0.1	19.84	19.85	32.7	8,242	0.40%
2023/06/09	11.2	19.72	2.1	19.81	19.81	9.1	7,090	0.13%
2023/06/08	26.1	19.57	8.3	19.61	19.57	17.9	6,311	0.28%
2023/06/07	22.1	19.55	0.3	19.56	19.55	21.9	5,284	0.41%
2023/06/06	5.6	19.37	1	19.32	19.34	4.6	4,875	0.10%
2023/06/05	18.1	19.36	2	19.37	19.32	16.1	4,426	0.36%
2023/06/02	39.3	19.35	0.3	19.39	19.32	39	3,890	1.00%
2023/06/01	2.6	19.07	0	0.00	19.13	2.6	3,175	0.08%
2023/05/30	0.1	19.15	0	0.00	19.12	0.1	2,839	0.01%
2023/05/29	1	19.23	0.3	19.22	19.24	0.7	2,793	0.03%
2023/05/26	0.1	18.98	0	0.00	18.95	0.1	2,729	0.01%
2023/05/19	0.2	18.58	0	0.00	18.57	0.2	2,699	0.01%
2023/05/18	0.2	18.48	0	0.00	18.52	0.2	2,683	0.01%
2023/05/16	1	18.30	0	0.00	18.28	1	2,682	0.04%
2023/05/15	2	18.12	0	0.00	18.16	2	2,720	0.07%
2023/05/12	5.2	18.06	0	0.00	18.25	5.2	2,744	0.19%
2023/05/11	1	18.26	0	0.00	18.19	1	2,739	0.04%
2023/05/05	0.2	18.40	0	0.00	18.30	0.2	2,771	0.01%
2023/05/03	1	18.34	0	0.00	18.35	1	2,779	0.04%
2023/05/02	0	0.00	5	18.47	18.48	-5	2,759	-0.18%
2023/04/28	0.2	18.39	0	0.00	18.41	0.2	2,758	0.01%
2023/04/26	5.2	17.88	0	0.00	18.06	5.2	2,708	0.19%
2023/04/25	1.2	18.17	0	0.00	18.10	1.2	2,664	0.04%
2023/04/24	3.2	18.57	0	0.00	18.57	3.2	2,577	0.12%
2023/04/21	1.1	18.72	0	0.00	18.52	1.1	2,572	0.04%
2023/04/20	1.1	18.91	0	0.00	18.90	1.1	2,502	0.05%
2023/04/19	0.1	19.21	0	0.00	19.05	0.1	2,491	0.01%
2023/04/18	0.1	19.28	0	0.00	19.18	0.1	2,485	0.01%
2023/04/17	0.1	19.30	0	0.00	19.34	0.1	2,460	0.01%
2023/04/14	0.1	19.15	0	0.00	19.28	0.1	2,444	0.01%
2023/04/13	1.3	19.12	0	0.00	19.09	1.3	2,447	0.05%
2023/04/12	3	19.20	0.3	19.27	19.26	2.7	2,416	0.11%
2023/04/11	0	0.00	3.3	19.21	19.21	-3.3	2,421	-0.14%
2023/04/10	0.1	19.03	0.1	19.12	19.05	0	2,410	0.00%
2023/04/07	0.1	18.97	0	0.00	18.98	0.1	2,392	0.01%
2023/04/06	0.3	18.82	0	0.00	18.79	0.3	2,377	0.01%
2023/03/31	0.1	18.95	0	0.00	18.91	0.1	2,378	0.01%
2023/03/30	0.1	18.76	0	0.00	18.79	0.1	2,416	0.01%
2023/03/29	1.1	18.80	0	0.00	18.68	1.1	2,439	0.05%
2023/03/28	1.1	18.78	0	0.00	18.74	1.1	2,490	0.05%
2023/03/27	0.1	18.96	0	0.00	18.97	0.1	2,511	0.01%
2023/03/24	0.1	18.99	0	0.00	18.99	0.1	2,534	0.01%
2023/03/23	0.4	18.95	0	0.00	19.00	0.4	2,539	0.01%
2023/03/22	0.1	18.96	0	0.00	19.06	0.1	2,521	0.01%
2023/03/21	0.1	18.84	0	0.00	18.83	0.1	2,536	0.01%
2023/03/17	0.2	18.62	1	18.63	18.67	-0.9	2,558	-0.03%
2023/03/16	0.2	18.52	1	18.47	18.42	-0.8	2,586	-0.03%
2023/03/15	5	18.79	0	0.00	18.60	5	2,597	0.19%
2023/03/14	2.2	18.62	0	0.00	18.63	2.2	2,646	0.08%
2023/03/13	0.1	18.68	0	0.00	18.84	0.1	2,652	0.01%
2023/03/10	4.1	18.83	2	18.90	18.83	2.1	2,641	0.08%
2023/03/09	0	0.00	2	19.05	19.04	-2	2,639	-0.08%
2023/03/08	2.1	18.93	2	18.91	18.99	0.1	2,668	0.01%
2023/03/07	0	0.00	0.1	19.06	19.05	-0.1	2,657	-0.01%
2023/03/06	3	18.89	0.3	18.97	19.02	2.7	2,698	0.10%
2023/03/03	0.2	18.68	10.1	18.72	18.77	-10	2,707	-0.37%
2023/03/02	0	0.00	0.3	18.62	18.63	-0.3	2,785	-0.01%
2023/03/01	4.2	18.36	0	0.00	18.48	4.2	2,779	0.15%
2023/02/24	1.2	18.48	0	0.00	18.43	1.2	2,793	0.04%
2023/02/23	10	18.53	10.3	18.51	18.49	-0.3	2,816	-0.01%
2023/02/22	10.2	18.15	0	0.00	18.11	10.2	2,917	0.35%
2023/02/21	0	0.00	0.3	18.30	18.31	-0.3	2,998	-0.01%
2023/02/15	3	17.59	6	17.58	17.59	-3	3,305	-0.09%
2023/02/14	0.3	17.74	0	0.00	17.71	0.3	3,346	0.01%
2023/02/13	3.2	17.46	0	0.00	17.50	3.2	3,493	0.09%
2023/02/10	0.2	17.70	1	17.65	17.70	-0.8	3,558	-0.02%
2023/02/08	0.2	17.94	1.3	17.96	17.94	-1.2	3,858	-0.03%
2023/02/06	0.2	17.53	7	17.63	17.48	-6.8	3,866	-0.18%
2023/02/03	2.2	17.75	0	0.00	17.76	2.2	3,858	0.06%
2023/02/02	0	0.00	0.5	17.65	17.74	-0.5	3,879	-0.01%
2023/02/01	1	17.32	0.6	17.43	17.44	0.4	3,928	0.01%
2023/01/31	0	0.00	0.3	17.22	17.22	-0.3	3,945	-0.01%
2023/01/30	0.2	17.04	2.1	17.05	17.10	-1.9	4,040	-0.05%
2023/01/16	5.2	16.71	1	16.77	16.70	4.2	4,649	0.09%
2023/01/13	0.2	16.74	0.2	16.80	16.73	0	5,082	0.00%
2023/01/10	0	0.00	4	16.86	16.91	-4	6,055	-0.07%
2023/01/09	4	16.83	0.1	16.87	16.89	3.9	6,125	0.06%
2023/01/06	0.2	16.64	9	16.68	16.72	-8.8	6,192	-0.14%
2023/01/05	5	16.51	16	16.66	16.51	-11	6,247	-0.18%
2023/01/03	1	16.55	0.1	16.55	16.53	1	6,423	0.01%
2022/12/30	0.2	16.48	0	0.00	16.37	0.2	6,505	0.00%
2022/12/29	1	16.14	0	0.00	16.27	1	6,596	0.02%
2022/12/28	3	16.29	0	0.00	16.23	3	6,681	0.04%
2022/12/27	1	16.60	1	16.64	16.47	0	6,745	0.00%
2022/12/22	0.2	16.54	0	0.00	16.71	0.2	7,029	0.00%
2022/12/20	5.1	16.17	0	0.00	16.11	5.1	7,222	0.07%
2022/12/15	0.2	16.63	0	0.00	16.60	0.2	7,475	0.00%
2022/12/13	1	16.50	0	0.00	16.44	1	7,765	0.01%
2022/12/12	1	16.38	0	0.00	16.51	1	7,910	0.01%
2022/12/09	0	0.00	7	16.56	16.59	-7	8,056	-0.09%
2022/12/08	3.2	16.46	0	0.00	16.46	3.2	8,237	0.04%
2022/12/07	18	16.60	3	16.56	16.51	15	8,376	0.18%
2022/12/06	4	16.70	0	0.00	16.67	4	8,519	0.05%
2022/12/02	1	17.00	0	0.00	16.98	1	8,798	0.01%
2022/12/01	0.2	17.06	0	0.00	17.01	0.2	8,991	0.00%
2022/11/29	0.1	16.48	0	0.00	16.63	0.1	9,340	0.00%
2022/11/22	2	16.37	0	0.00	16.44	2	10,395	0.02%
2022/11/21	5	16.51	10	16.51	16.45	-5	10,719	-0.05%
2022/11/18	0	0.00	10	16.69	16.59	-10	11,025	-0.09%
2022/11/17	0.2	16.59	0	0.00	16.65	0.2	11,117	0.00%
2022/11/16	0	0.00	1	16.62	16.55	-1	11,309	-0.01%
2022/11/15	30	16.38	0	0.00	16.46	30	11,452	0.26%
2022/11/14	0	0.00	2	16.30	16.33	-2	11,754	-0.02%
2022/11/11	1	16.35	6	16.23	16.25	-5	12,138	-0.04%
2022/11/10	30	15.90	35	15.94	15.93	-5	12,338	-0.04%
2022/11/09	5	15.91	5	15.93	15.93	0	12,738	0.00%
2022/11/08	10	15.66	63	15.56	15.59	-53	12,898	-0.41%
2022/11/07	0	0.00	132	15.32	15.44	-132	13,311	-0.99%	大賣/鉅額交易
2022/11/02	0	0.00	4	15.03	15.02	-4	14,761	-0.03%
2022/10/28	1	14.90	1	14.75	14.75	0	19,626	0.00%
2022/10/27	0	0.00	1	15.00	14.99	-1	22,018	0.00%
2022/10/26	1	14.79	4	14.78	14.82	-3	25,760	-0.01%
2022/10/25	5	14.90	5	14.78	14.78	0	30,245	0.00%
2022/10/24	5.2	15.06	47	15.11	14.95	-41.8	37,287	-0.11%
2022/10/21	6	14.96	96	15.03	14.92	-90	39,626	-0.23%
2022/10/20	23	14.96	26	15.01	15.01	-3	51,743	-0.01%