元大臺灣ESG永續 (00850)-凱基-城中券商分點個股進出

台股 » 個股 » 元大臺灣ESG永續 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大臺灣ESG永續

(00850)

可現股當沖

股價
38.39
漲跌
▼1.54
漲幅
-3.86%
成交量
4,963張
產業
上市
548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

元大臺灣ESG永續 (00850)籌碼相關－凱基-城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-城中券商分點個股進出
凱基-城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
2024/04/19	1	38.26	0	0.00	38.39	1	2,063	0.05%
2024/04/16	0	0.00	1	39.35	39.22	-1	2,005	-0.05%
2024/04/02	0	0.00	1	40.18	40.48	-1	2,091	-0.05%
2024/04/01	0	0.00	1	40.12	39.95	-1	2,124	-0.05%
2024/03/29	0	0.00	1	40.03	40.07	-1	2,129	-0.05%
2024/03/28	0	0.00	1	39.74	40.00	-1	2,144	-0.05%
2024/03/27	0	0.00	1.3	39.76	39.97	-1.3	2,154	-0.06%
2024/03/18	0	0.00	1	38.92	39.21	-1	2,210	-0.05%
2024/03/15	1	38.92	0	0.00	38.92	1	2,209	0.05%
2024/03/11	0	0.00	5	38.79	38.64	-5	2,211	-0.23%
2024/03/01	5	36.78	0	0.00	36.70	5	2,154	0.23%
2024/02/29	5	36.59	0	0.00	36.78	5	2,183	0.23%
2024/02/27	2	36.50	0	0.00	36.63	2	2,175	0.09%
2024/02/26	5	37.08	0	0.00	37.22	5	2,184	0.23%
2024/02/22	0	0.00	0	36.82	36.94	0	2,171	0.00%
2024/02/21	1	36.66	0	0.00	36.65	1	2,158	0.05%
2024/02/20	0	0.00	5.4	36.79	36.78	-5.4	2,213	-0.24%
2024/02/19	0.3	36.55	0	0.00	36.62	0.3	2,249	0.01%
2024/02/16	5	36.60	0	0.00	36.61	5	2,325	0.21%
2024/01/31	1	35.27	0	0.00	35.27	1	2,390	0.04%
2024/01/17	0.5	33.94	0	0.00	33.76	0.5	2,325	0.02%
2024/01/16	0	34.16	0	0.00	34.11	0	2,295	0.00%
2024/01/15	0	0.00	1	34.50	34.44	-1	2,277	-0.04%
2024/01/03	1	34.50	0	0.00	34.46	1	2,332	0.04%
2023/12/18	0	0.00	1.6	34.50	34.58	-1.6	2,261	-0.07%
2023/12/12	0	0.00	1	34.12	34.00	-1	2,208	-0.05%
2023/12/11	0	0.00	1	33.95	33.95	-1	2,202	-0.05%
2023/12/08	0	0.00	0	34.01	33.97	0	2,197	0.00%
2023/12/07	0.1	33.90	0	0.00	33.76	0.1	2,190	0.00%
2023/12/06	0	0.00	2	34.00	33.96	-2	2,198	-0.09%
2023/11/14	0	0.00	5	34.04	34.04	-5	1,955	-0.26%
2023/11/03	0	0.00	0.5	33.21	33.19	-0.5	2,078	-0.02%
2023/10/24	1	32.50	0	0.00	32.76	1	2,149	0.05%
2023/10/16	0	0.00	1	33.50	33.53	-1	2,146	-0.05%
2023/10/13	0	0.00	1	33.72	33.71	-1	2,149	-0.05%
2023/10/12	1	33.68	0	0.00	33.80	1	2,168	0.05%
2023/10/06	0	0.00	1.1	33.18	33.19	-1.1	2,154	-0.05%
2023/10/02	0	0.00	1	33.12	33.14	-1	2,109	-0.05%
2023/09/28	1	32.76	0	0.00	32.79	1	2,131	0.05%
2023/09/12	1	33.22	0	0.00	33.25	1	2,104	0.05%
2023/08/24	0	0.00	1	33.88	33.84	-1	1,976	-0.05%
2023/08/21	0.1	33.13	1	33.05	33.02	-0.9	1,955	-0.05%
2023/08/17	0	0.00	0.1	33.34	33.28	-0.1	1,896	0.00%
2023/08/16	1	33.18	0	0.00	33.21	1	1,855	0.05%
2023/08/08	1	34.60	0	0.00	34.65	1	1,550	0.06%
2023/07/24	1	34.88	0	0.00	34.84	1	1,272	0.08%
2023/07/20	1	34.95	0	0.00	34.92	1	1,241	0.08%
2023/07/19	1	34.82	0	0.00	34.81	1	1,219	0.08%
2023/07/13	0	0.00	2	34.93	34.63	-2	1,118	-0.18%
2023/07/05	1	34.31	2	34.38	34.31	-1	995	-0.10%
2023/07/04	1	34.33	0	0.00	34.46	1	969	0.10%
2023/06/09	0	0.00	0.5	33.33	33.39	-0.5	720	-0.07%
2023/06/07	0	33.36	0	0.00	33.41	0	702	0.00%
2023/06/05	0	0.00	2	33.04	32.95	-2	669	-0.30%
2023/06/02	0	0.00	11	32.92	33.00	-11	666	-1.65%
2023/06/01	1	32.58	0	0.00	32.58	1	658	0.15%
2023/05/31	1	32.80	0	0.00	32.76	1	660	0.15%
2023/05/26	1	32.59	0.1	32.44	32.59	0.9	658	0.14%
2023/05/18	0	0.00	4	31.73	31.75	-4	612	-0.65%
2023/05/10	1	30.95	0	0.00	30.87	1	586	0.17%
2023/04/27	0	0.00	1.3	30.32	30.40	-1.3	595	-0.21%
2023/04/21	0	0.00	1	31.00	30.87	-1	598	-0.17%
2023/04/14	0	0.00	1	31.35	31.45	-1	597	-0.17%
2023/04/10	0	0.00	2	31.40	31.34	-2	632	-0.32%
2023/04/07	0	0.00	1	31.40	31.29	-1	630	-0.16%
2023/03/31	0	0.00	2	31.53	31.46	-2	641	-0.31%
2023/03/24	0	0.00	1	31.50	31.52	-1	680	-0.15%
2023/03/23	0	0.00	1	31.40	31.40	-1	679	-0.15%
2023/03/22	0	0.00	2	31.09	31.17	-2	684	-0.29%
2023/03/07	0	0.00	2	31.26	31.34	-2	778	-0.26%
2023/03/06	0	0.00	1	31.03	31.13	-1	801	-0.12%
2023/02/14	0	0.00	1	31.11	31.09	-1	1,152	-0.09%
2023/02/03	1	30.92	0	0.00	30.89	1	1,253	0.08%
2023/01/30	1	30.63	0	0.00	30.75	1	1,236	0.08%
2023/01/16	0	0.00	1	29.82	29.80	-1	1,230	-0.08%
2023/01/12	0.1	29.46	0	0.00	29.35	0.1	1,241	0.01%
2023/01/05	0	0.00	1	28.35	28.35	-1	1,290	-0.08%
2022/12/26	1	28.38	0	0.00	28.46	1	1,327	0.08%
2022/12/21	0.1	28.39	0	0.00	28.30	0.1	1,353	0.01%
2022/12/20	0	28.64	0	0.00	28.20	0	1,351	0.00%
2022/12/19	5	28.68	0	0.00	28.63	5	1,360	0.37%
2022/12/12	0.3	29.00	0	0.00	28.99	0.3	1,296	0.02%
2022/11/28	0	28.93	0	0.00	29.00	0	1,190	0.00%
2022/11/16	1	28.99	0	0.00	29.02	1	1,052	0.10%
2022/11/14	0.1	29.65	0	0.00	29.60	0.1	927	0.01%
2022/10/25	1	26.70	0	0.00	26.58	1	710	0.14%
2022/10/13	0.1	26.96	0	0.00	26.90	0.1	634	0.02%
2022/10/11	0	27.54	0	0.00	27.40	0	588	0.00%
2022/10/07	0	0.00	5	28.57	28.57	-5	563	-0.89%
2022/10/06	5	28.94	0	0.00	28.99	5	569	0.88%
2022/10/05	0	28.88	0	0.00	28.81	0	576	0.01%
2022/10/03	0.1	27.72	0	0.00	27.63	0.1	575	0.01%
2022/09/30	1	27.90	0	0.00	27.92	1	572	0.18%
2022/09/28	1	28.42	0	0.00	28.27	1	571	0.18%
2022/09/26	0	29.20	0	0.00	28.87	0	578	0.01%
2022/09/23	1	29.40	0	0.00	29.47	1	592	0.17%
2022/09/14	0	30.37	0	0.00	30.39	0	635	0.00%
2022/09/13	0	31.00	0	0.00	30.98	0	642	0.00%
2022/09/02	1	30.45	0	0.00	30.40	1	708	0.14%
2022/09/01	1	30.65	0	0.00	30.72	1	704	0.14%
2022/08/31	0	31.37	0	0.00	31.35	0	693	0.00%
2022/08/30	0	0.00	1	30.98	31.13	-1	696	-0.14%
2022/08/29	1	30.93	0	0.00	31.04	1	691	0.14%
2022/08/23	1	31.50	0	0.00	31.46	1	689	0.15%
2022/08/03	0	0.00	4	30.61	30.73	-4	779	-0.51%
2022/08/02	0.1	30.55	0	0.00	30.57	0.1	773	0.01%
2022/07/12	0.5	28.67	0	0.00	28.55	0.5	951	0.05%
2022/07/11	0	0.00	1	29.68	29.30	-1	955	-0.10%
2022/07/05	0	0.00	1	28.75	29.13	-1	949	-0.11%
2022/07/04	1	28.98	0	0.00	28.97	1	946	0.11%
2022/07/01	0.1	29.30	0	0.00	29.18	0.1	944	0.01%
2022/06/30	0.1	30.43	2	30.12	30.08	-1.9	920	-0.21%
2022/06/23	0.1	30.60	0	0.00	30.69	0.1	918	0.01%
2022/06/16	2	31.87	0	0.00	31.76	2	886	0.23%
2022/06/15	0	0.00	1	32.10	31.96	-1	882	-0.11%
2022/06/13	1	32.00	0	0.00	32.07	1	911	0.11%
2022/06/02	2	32.97	0	0.00	33.02	2	1,000	0.20%
2022/05/24	1	31.90	0	0.00	31.90	1	1,121	0.09%
2022/05/20	0	32.15	0	0.00	32.20	0	1,138	0.00%
2022/05/19	1	31.92	0	0.00	32.01	1	1,135	0.09%
2022/05/12	0.1	31.90	0	0.00	31.45	0.1	1,087	0.01%
2022/05/09	0.1	32.45	0	0.00	32.38	0.1	1,095	0.01%
2022/05/06	2	32.78	0	0.00	33.02	2	1,074	0.19%
2022/04/27	1.1	32.90	0	0.00	32.89	1.1	1,142	0.10%
2022/04/26	1	33.37	0	0.00	33.52	1	1,111	0.09%
2022/04/25	1.2	33.33	0	0.00	33.47	1.2	1,115	0.11%
2022/04/20	1	34.09	0	0.00	34.23	1	1,122	0.09%
2022/04/14	1	34.65	0	0.00	34.64	1	1,116	0.09%
2022/04/08	0	34.69	0	0.00	34.73	0	1,194	0.00%
2022/04/07	1.1	34.80	0	0.00	34.50	1.1	1,197	0.09%
2022/03/29	1.1	35.08	0	0.00	35.10	1.1	1,235	0.09%
2022/03/17	0	0.00	20	34.79	35.04	-20	1,238	-1.62%
2022/03/16	3	33.92	0	0.00	34.05	3	1,215	0.25%
2022/03/15	3.1	33.88	0	0.00	33.88	3.1	1,205	0.26%
2022/03/10	1	34.78	0	0.00	34.79	1	1,206	0.08%
2022/03/08	1	33.80	0	0.00	33.66	1	1,198	0.08%
2022/03/07	2.1	34.20	1	34.42	34.31	1.1	1,141	0.10%
2022/03/04	0.1	35.45	0	0.00	35.34	0.1	1,083	0.01%
2022/02/25	4	35.22	0	0.00	35.25	4	1,158	0.35%
2022/02/24	3	35.50	0	0.00	35.26	3	1,159	0.26%
2022/02/22	0.1	36.00	1	35.85	35.98	-0.9	1,159	-0.08%
2022/02/18	0	0.00	4	36.44	36.47	-4	1,195	-0.33%
2022/02/16	0.3	36.37	0	0.00	36.48	0.3	1,225	0.02%
2022/02/14	1	35.95	0	0.00	36.03	1	1,233	0.08%
2022/02/10	0.5	36.43	0.1	36.65	36.60	0.5	1,240	0.04%
2022/02/09	4	36.17	0	0.00	36.31	4	1,248	0.32%
2022/02/08	0.3	36.10	0	0.00	36.03	0.3	1,253	0.02%
2022/01/26	20	35.53	0	0.00	35.49	20	1,235	1.62%
2022/01/25	0	0.00	40	35.45	35.50	-40	1,222	-3.27%
2022/01/21	1.1	35.75	0	0.00	35.68	1.1	1,174	0.09%
2022/01/17	0	0.00	1	36.88	36.94	-1	1,131	-0.09%
2022/01/14	2	36.40	0	0.00	36.63	2	1,120	0.18%
2022/01/13	1	36.68	1	36.66	36.69	0	1,114	0.00%
2022/01/12	1.3	36.30	0	0.00	36.44	1.3	1,099	0.12%
2022/01/11	1	35.91	0	0.00	36.22	1	1,093	0.09%
2022/01/10	0	0.00	5	36.03	36.04	-5	1,096	-0.46%
2022/01/06	1.7	36.26	2	36.25	36.28	-0.3	1,093	-0.03%
2022/01/05	0	0.00	0.9	36.50	36.50	-0.9	1,080	-0.08%
2022/01/03	0.1	35.95	1	35.84	35.90	-0.9	1,063	-0.08%
2021/12/30	3	35.95	0	0.00	35.91	3	1,021	0.29%
2021/12/24	3	35.44	0	0.00	35.40	3	1,116	0.27%
2021/12/20	3	34.89	0	0.00	34.89	3	1,129	0.27%
2021/12/16	0.1	35.08	0	0.00	35.26	0.1	1,127	0.01%
2021/12/10	0	0.00	1	35.28	35.31	-1	1,152	-0.09%
2021/12/08	0	0.00	2	35.43	35.40	-2	1,144	-0.17%
2021/12/06	0	0.00	3	35.16	35.10	-3	1,144	-0.26%
2021/11/29	2	34.26	0	0.00	34.19	2	1,194	0.17%
2021/11/26	5	34.31	0	0.00	34.35	5	1,185	0.42%
2021/11/24	1	34.79	0	0.00	34.87	1	1,172	0.09%
2021/11/23	1	35.02	0	0.00	34.94	1	1,174	0.09%
2021/11/18	0	0.00	1	36.21	36.30	-1	1,159	-0.09%
2021/11/11	1	35.35	0	0.00	35.38	1	1,174	0.09%
2021/11/08	0	0.00	0.1	35.15	35.38	-0.1	1,180	-0.01%
2021/11/01	1	34.57	0	0.00	34.57	1	1,207	0.08%
2021/10/22	0	0.00	0.1	34.32	34.38	-0.1	1,265	-0.01%
2021/10/20	0	34.55	0	0.00	34.44	0	1,282	0.00%
2021/10/18	0	0.00	0.7	34.29	34.21	-0.7	1,292	-0.06%
2021/10/14	1	33.51	0	0.00	33.54	1	1,318	0.08%
2021/10/13	1	33.48	0	0.00	33.51	1	1,341	0.08%
2021/10/12	0.1	33.55	0	0.00	33.68	0.1	1,346	0.01%
2021/10/08	1	34.15	0	0.00	34.11	1	1,341	0.07%
2021/10/06	0.1	33.65	0	0.00	33.75	0.1	1,341	0.01%
2021/09/24	0	0.00	1	35.13	35.10	-1	1,260	-0.08%
2021/09/22	1	34.55	0	0.00	34.56	1	1,279	0.08%
2021/09/07	1	35.45	0	0.00	35.47	1	1,314	0.08%
2021/09/06	0	0.00	6	35.60	35.62	-6	1,320	-0.45%
2021/09/02	1	35.25	0.1	35.46	35.15	0.9	1,300	0.07%
2021/09/01	0	0.00	1	35.46	35.49	-1	1,295	-0.08%
2021/08/31	1	34.95	0	0.00	35.50	1	1,289	0.08%
2021/08/30	0	0.00	0.2	35.05	35.26	-0.2	1,323	-0.01%
2021/08/25	0	0.00	1.5	34.44	34.47	-1.5	1,303	-0.12%
2021/08/19	2	33.50	0	0.00	33.40	2	1,314	0.15%
2021/08/18	0	0.00	0	34.25	34.17	0	1,299	0.00%
2021/08/11	0.2	34.75	0	0.00	34.77	0.2	1,312	0.01%
2021/07/30	0	34.60	0	0.00	34.51	0	1,823	0.00%
2021/07/28	5	34.35	0	0.00	34.31	5	1,861	0.27%
2021/07/27	0.1	34.70	1	34.60	34.56	-0.9	1,905	-0.05%
2021/07/23	1	34.91	0	0.00	34.81	1	1,945	0.05%
2021/07/21	4	34.70	0	0.00	34.57	4	1,964	0.20%
2021/07/20	1	34.85	0	0.00	34.76	1	1,980	0.05%
2021/07/19	1	35.08	1	35.15	35.20	0	1,987	0.00%
2021/07/15	0	0.00	1.8	35.43	35.57	-1.8	1,999	-0.09%
2021/07/13	0	0.00	2	35.26	35.20	-2	2,015	-0.10%
2021/07/09	0	0.00	5	34.80	34.80	-5	2,020	-0.25%
2021/07/08	0	0.00	0.5	35.07	35.04	-0.5	2,035	-0.02%
2021/07/07	0.1	34.98	0	0.00	35.00	0.1	2,050	0.00%
2021/07/06	0	0.00	1	35.11	35.10	-1	2,048	-0.05%
2021/06/30	0	0.00	2.1	34.73	34.85	-2.1	2,093	-0.10%
2021/06/29	0	0.00	3	34.48	34.60	-3	2,092	-0.14%
2021/06/28	1	34.50	0	0.00	34.60	1	2,101	0.05%
2021/06/21	0	0.00	1	34.05	33.96	-1	2,243	-0.04%
2021/06/15	0	0.00	1	34.59	34.57	-1	2,271	-0.04%
2021/06/07	0	0.00	0.4	34.12	34.20	-0.4	2,364	-0.02%
2021/06/04	0	0.00	1	34.12	34.13	-1	2,331	-0.04%
2021/06/03	2	34.29	0	0.00	34.31	2	2,344	0.09%
2021/05/31	1	33.82	10	34.00	34.06	-9	2,435	-0.37%
2021/05/27	1	33.05	0	0.00	33.28	1	2,444	0.04%
2021/05/26	0	0.00	4	33.47	33.50	-4	2,507	-0.16%
2021/05/24	0	0.00	1	32.91	32.92	-1	2,539	-0.04%
2021/05/19	0	0.00	0.5	32.64	32.59	-0.5	2,617	-0.02%
2021/05/17	0	0.00	1	31.50	31.19	-1	2,626	-0.04%
2021/05/14	1	32.11	0	0.00	32.00	1	2,565	0.04%
2021/05/13	2.2	31.90	3	31.69	31.55	-0.8	2,528	-0.03%
2021/05/12	3	31.23	0	0.00	31.93	3	2,488	0.12%
2021/05/11	1	33.89	0	0.00	33.40	1	2,349	0.04%
2021/05/05	1	33.95	0	0.00	33.65	1	2,432	0.04%
2021/05/04	0.1	33.90	0	0.00	33.96	0.1	2,474	0.00%
2021/05/03	2	34.49	0	0.00	34.45	2	2,434	0.08%
2021/04/28	0.1	34.93	1	34.95	34.97	-0.9	2,468	-0.04%
2021/04/23	0	0.00	3	34.23	34.38	-3	2,554	-0.12%
2021/04/22	0.1	34.42	0	0.00	34.10	0.1	2,584	0.00%
2021/04/21	0.1	34.35	0	0.00	34.28	0.1	2,590	0.00%
2021/04/20	1	34.36	2.5	34.44	34.48	-1.5	2,617	-0.06%
2021/04/16	1.2	34.05	2	34.10	34.20	-0.8	2,684	-0.03%
2021/04/15	0	0.00	1.5	33.89	34.02	-1.5	2,742	-0.05%
2021/04/14	1	33.63	0	0.00	33.70	1	2,776	0.04%
2021/04/13	0	0.00	1	34.01	33.63	-1	2,810	-0.04%
2021/04/07	1	33.66	0	0.00	33.72	1	2,883	0.03%
2021/04/06	1	33.70	0	0.00	33.71	1	2,884	0.03%
2021/03/31	1	33.21	0	0.00	33.15	1	2,894	0.03%
2021/03/30	1	33.30	0	0.00	33.35	1	2,897	0.03%
2021/03/29	1	33.17	5.2	33.25	33.21	-4.2	2,857	-0.15%
2021/03/26	0	0.00	7	32.90	33.00	-7	2,817	-0.25%
2021/03/25	1	32.59	0	0.00	32.57	1	2,813	0.04%
2021/03/24	2.5	32.45	0	0.00	32.41	2.5	2,815	0.09%
2021/03/23	3	32.82	0	0.00	32.70	3	2,796	0.11%
2021/03/22	2	32.49	0	0.00	32.72	2	2,817	0.07%
2021/03/19	1	32.50	0	0.00	32.49	1	2,845	0.04%
2021/03/18	0	0.00	3	32.95	32.84	-3	2,824	-0.11%
2021/03/15	0.1	32.65	0	0.00	32.72	0.1	2,876	0.00%
2021/03/12	0	0.00	3	32.64	32.70	-3	2,921	-0.10%
2021/03/04	2.2	31.97	0	0.00	32.18	2.2	2,970	0.07%
2021/03/03	0	0.00	1	32.45	32.59	-1	2,940	-0.03%
2021/03/02	1	32.56	1	32.60	32.16	0	2,953	0.00%
2021/02/26	13.1	32.40	0	0.00	32.43	13.1	2,946	0.44%
2021/02/25	0	0.00	3	32.93	32.99	-3	2,940	-0.10%
2021/02/24	0.1	33.03	0	0.00	32.59	0.1	3,000	0.00%
2021/02/19	1.3	32.83	0	0.00	33.00	1.3	3,105	0.04%
2021/02/18	2	33.04	0	0.00	33.21	2	3,128	0.06%
2021/02/05	0	0.00	2	32.10	32.02	-2	3,118	-0.06%
2021/02/04	3	31.78	0	0.00	31.81	3	3,093	0.10%
2021/02/03	0	0.00	10	32.01	31.99	-10	3,121	-0.32%
2021/02/02	1	31.87	0	0.00	31.94	1	3,119	0.03%
2021/02/01	0	0.00	1	30.74	31.22	-1	3,151	-0.03%
2021/01/29	2	31.14	1	31.05	30.80	1	3,137	0.03%
2021/01/28	0	0.00	3	31.28	31.30	-3	3,081	-0.10%
2021/01/26	3	31.96	1	31.90	31.78	2	3,022	0.07%
2021/01/25	4	32.31	4	32.38	32.40	0	2,969	0.00%
2021/01/22	4	32.62	4	32.54	32.55	0	2,956	0.00%
2021/01/21	1	32.57	6	32.75	32.71	-5	2,946	-0.17%
2021/01/20	2.1	32.03	1	32.20	31.98	1.1	2,902	0.04%
2021/01/19	2	31.80	1.9	31.95	32.08	0.1	2,850	0.00%
2021/01/18	6	31.47	0	0.00	31.49	6	2,810	0.21%
2021/01/14	3	31.69	1	31.66	31.69	2	2,704	0.08%
2021/01/13	0	0.00	3.5	31.62	31.76	-3.5	2,683	-0.13%
2021/01/12	3	31.20	0	0.00	31.18	3	2,638	0.11%
2021/01/11	5	31.20	1.5	31.22	31.30	3.5	2,604	0.13%
2021/01/08	1	31.00	0	0.00	31.10	1	2,576	0.04%
2021/01/07	0	0.00	1.5	30.65	30.66	-1.5	2,511	-0.06%
2021/01/06	6	30.07	0.1	30.20	30.03	5.9	2,467	0.24%
2021/01/05	0.1	29.76	4	29.85	29.89	-3.9	2,427	-0.16%
2020/12/31	1.2	29.18	0	0.00	29.21	1.2	2,489	0.05%
2020/12/30	0	0.00	2	28.89	29.11	-2	2,489	-0.08%
2020/12/29	1	28.65	0	0.00	28.68	1	2,458	0.04%
2020/12/28	0	0.00	1	28.63	28.69	-1	2,458	-0.04%
2020/12/22	1	28.10	0	0.00	28.11	1	2,447	0.04%
2020/12/21	1	28.20	6	28.25	28.40	-5	2,509	-0.20%
2020/12/18	0	0.00	3	28.22	28.20	-3	2,513	-0.12%
2020/12/15	3	28.00	0	0.00	28.01	3	2,520	0.12%
2020/12/11	3	28.22	0	0.00	28.35	3	2,575	0.12%
2020/12/10	4	28.32	0.1	28.37	28.39	3.9	2,569	0.15%
2020/12/08	1	28.27	1	28.20	28.58	0	2,509	0.00%
2020/12/07	1	28.05	0	0.00	28.24	1	2,465	0.04%
2020/12/04	0	0.00	3	27.93	28.00	-3	2,468	-0.12%
2020/12/02	0	0.00	4	27.70	27.70	-4	2,444	-0.16%
2020/12/01	0.1	27.45	0	0.00	27.48	0.1	2,477	0.00%
2020/11/30	1	27.40	0	0.00	27.37	1	2,499	0.04%
2020/11/27	1	27.53	70	27.51	27.56	-69	2,446	-2.82%
2020/11/26	1	27.55	0	0.00	27.57	1	2,436	0.04%
2020/11/25	2	27.44	1	27.57	27.38	1	2,449	0.04%
2020/11/24	1	27.60	0	0.00	27.54	1	2,440	0.04%
2020/11/23	70	27.67	1.1	27.64	27.67	68.9	2,406	2.86%
2020/11/20	3	27.35	0	0.00	27.40	3	2,348	0.13%
2020/11/18	1	28.14	1	28.03	28.22	0	2,234	0.00%
2020/11/17	1	28.05	1	27.95	27.96	0	2,214	0.00%
2020/11/16	2	27.65	0	0.00	27.76	2	2,327	0.09%
2020/11/13	0	0.00	0.6	27.06	27.05	-0.6	2,302	-0.02%
2020/11/12	10	27.00	1	27.03	26.97	9	2,318	0.39%
2020/11/11	1	26.73	2	26.81	26.95	-1	2,326	-0.04%
2020/11/06	5	26.40	0	0.00	26.37	5	2,275	0.22%
2020/10/30	1	25.60	0	0.00	25.60	1	2,389	0.04%
2020/10/21	0	0.00	2	26.29	26.25	-2	2,832	-0.07%
2020/10/15	0.1	26.25	0	0.00	26.22	0.1	3,044	0.00%
2020/10/14	1	26.36	0	0.00	26.37	1	3,065	0.03%
2020/10/13	0	0.00	4	26.43	26.47	-4	3,099	-0.13%
2020/10/08	0	0.00	1.5	26.13	26.22	-1.5	3,116	-0.05%
2020/09/29	1	25.35	0	0.00	25.44	1	3,290	0.03%
2020/09/25	1	24.92	0	0.00	24.96	1	3,499	0.03%
2020/09/24	1.2	24.92	18	24.96	24.89	-16.8	3,554	-0.47%
2020/09/23	0	0.00	4	25.38	25.48	-4	3,516	-0.11%
2020/09/22	0.2	25.65	2	25.58	25.53	-1.8	3,550	-0.05%
2020/09/18	0	0.00	20.1	25.97	26.04	-20.1	3,585	-0.56%
2020/09/16	0	0.00	1	26.32	26.30	-1	3,637	-0.03%
2020/09/03	0.1	25.74	0	0.00	25.69	0.1	3,787	0.00%
2020/08/31	12	25.60	0	0.00	25.47	12	3,873	0.31%
2020/08/28	4	25.75	0	0.00	25.77	4	3,871	0.10%
2020/08/27	0	0.00	1	26.00	25.93	-1	3,881	-0.03%
2020/08/24	1	25.80	1	25.80	25.70	0	3,880	0.00%
2020/08/21	2	25.56	0	0.00	25.64	2	3,876	0.05%
2020/08/20	5	25.48	0	0.00	25.18	5	3,860	0.13%
2020/08/18	0	0.00	5	26.26	26.22	-5	3,718	-0.13%
2020/08/17	3	26.29	0	0.00	26.32	3	3,724	0.08%
2020/08/12	1	25.82	0	0.00	25.81	1	3,686	0.03%
2020/08/11	2	26.26	0	0.00	26.14	2	3,655	0.05%
2020/08/10	0	0.00	24	26.08	26.32	-24	3,635	-0.66%
2020/08/07	3	26.17	1	26.08	26.08	2	3,641	0.05%
2020/08/05	0	0.00	1	26.00	25.99	-1	3,606	-0.03%
2020/08/04	5	25.67	4	25.62	25.81	1	3,602	0.03%
2020/08/03	2	25.55	0	0.00	25.48	2	3,587	0.06%
2020/07/30	1.1	25.80	2	25.83	25.87	-0.9	3,530	-0.03%
2020/07/29	20	25.65	0	0.00	25.52	20	3,523	0.57%
2020/07/28	0	0.00	1	25.87	25.60	-1	3,526	-0.03%
2020/07/27	1	25.59	15	25.46	25.59	-14	3,405	-0.41%
2020/07/24	2	24.85	3	24.86	24.70	-1	3,314	-0.03%
2020/07/22	2	24.73	1	24.80	24.79	1	3,274	0.03%
2020/07/21	1	24.70	6.1	24.60	24.66	-5.1	3,244	-0.16%
2020/07/20	1	24.06	3	24.11	24.19	-2	3,167	-0.06%
2020/07/17	22	24.22	4	24.18	24.22	18	3,157	0.57%
2020/07/16	5	24.02	3	24.06	24.06	2	3,177	0.06%
2020/07/15	1	24.25	3	24.24	24.17	-2	3,160	-0.06%
2020/07/14	3	24.05	1	24.10	24.10	2	3,190	0.06%
2020/07/13	2	23.93	6	23.95	24.01	-4	3,151	-0.13%
2020/07/10	0	0.00	3.2	23.80	23.75	-3.2	3,117	-0.10%
2020/07/09	1	23.90	1	24.00	23.91	0	3,090	0.00%
2020/07/07	1.5	23.74	1	23.80	23.64	0.5	3,020	0.02%
2020/07/06	1	23.53	17	23.52	23.56	-16	2,964	-0.54%
2020/07/02	0	0.00	1	22.84	22.93	-1	2,853	-0.04%
2020/07/01	0	0.00	15	22.75	22.72	-15	2,834	-0.53%
2020/06/29	0	0.00	20	22.48	22.45	-20	2,787	-0.72%
2020/06/24	0	0.00	2	22.64	22.64	-2	2,749	-0.07%
2020/06/19	20	22.41	1	22.34	22.38	19	2,798	0.68%
2020/06/18	7.2	22.33	0	0.00	22.34	7.2	2,812	0.26%
2020/06/17	5	22.38	0	0.00	22.34	5	2,817	0.18%
2020/06/16	2	22.15	1	22.17	22.29	1	2,827	0.04%
2020/06/15	1	22.06	0	0.00	21.84	1	2,946	0.03%
2020/06/11	2.2	22.49	9	22.39	22.29	-6.9	3,070	-0.22%
2020/06/10	3	22.63	0	0.00	22.60	3	3,140	0.10%
2020/06/09	1	22.28	1	22.45	22.43	0	3,284	0.00%
2020/06/08	0	0.00	1	22.40	22.40	-1	3,428	-0.03%
2020/06/05	0	0.00	20	22.02	22.15	-20	3,458	-0.58%
2020/06/04	1	21.90	0	0.00	21.99	1	3,503	0.03%
2020/06/03	0.1	21.86	1	21.74	21.85	-0.9	3,612	-0.02%
2020/06/02	0	0.00	3	21.50	21.50	-3	3,628	-0.08%
2020/05/29	1	21.00	0	0.00	21.23	1	3,636	0.03%
2020/05/28	8	21.18	0	0.00	21.12	8	3,691	0.22%
2020/05/26	0	0.00	3	21.23	21.22	-3	3,906	-0.08%
2020/05/25	2	20.85	0	0.00	20.97	2	3,948	0.05%
2020/05/22	1	20.91	0	0.00	20.91	1	3,976	0.03%
2020/05/15	1	20.98	0	0.00	21.03	1	4,242	0.02%
2020/05/11	3	21.37	0	0.00	21.35	3	4,271	0.07%
2020/05/08	0	0.00	1	21.20	21.16	-1	4,280	-0.02%
2020/05/07	0	0.00	14	20.96	21.06	-14	4,320	-0.32%
2020/05/04	27.2	20.83	0	0.00	20.82	27.2	4,470	0.61%
2020/04/29	0	0.00	2	21.00	20.97	-2	4,527	-0.04%
2020/04/28	7	20.63	0.1	20.75	20.70	6.9	4,565	0.15%
2020/04/27	0	0.00	2.2	20.60	20.67	-2.2	4,835	-0.05%
2020/04/24	0	0.00	2	20.27	20.27	-2	4,813	-0.04%
2020/04/22	1	20.00	0	0.00	20.18	1	4,835	0.02%
2020/04/21	2	20.40	0	0.00	20.23	2	4,874	0.04%
2020/04/17	3	20.85	1	20.97	20.76	2	4,854	0.04%
2020/04/16	1.1	20.39	1.2	20.43	20.36	0	4,797	0.00%
2020/04/15	1	20.42	0	0.00	20.46	1	4,807	0.02%
2020/04/14	0	0.00	1	20.20	20.28	-1	4,833	-0.02%
2020/04/13	1	19.94	0	0.00	19.88	1	4,880	0.02%
2020/04/09	4	19.98	0	0.00	19.91	4	5,014	0.08%
2020/04/08	2	19.75	2	19.63	19.91	0	4,998	0.00%
2020/04/07	5	19.52	4	19.70	19.63	1	5,030	0.02%
2020/04/06	1	19.07	0	0.00	19.30	1	5,054	0.02%
2020/04/01	1	19.18	1	19.20	19.11	0	5,049	0.00%
2020/03/31	3	19.11	0	0.00	19.17	3	5,065	0.06%
2020/03/30	3	18.95	2	18.90	19.05	1	5,062	0.02%
2020/03/27	4.2	19.46	0	0.00	19.24	4.2	5,046	0.08%
2020/03/26	18	19.07	18	19.28	19.33	0	5,015	0.00%
2020/03/24	4	18.50	8	18.71	18.61	-4	5,022	-0.08%
2020/03/23	1	17.95	21	17.80	17.95	-20	5,017	-0.40%
2020/03/20	1	17.94	0	0.00	18.45	1	5,040	0.02%
2020/03/19	9	17.28	0	0.00	17.25	9	4,986	0.18%
2020/03/18	7	18.59	9	18.43	18.29	-2	4,899	-0.04%
2020/03/17	5	18.80	1	18.81	18.82	4	4,873	0.08%
2020/03/16	3	19.70	0	0.00	19.35	3	4,797	0.06%
2020/03/13	17	19.23	0	0.00	20.04	17	4,682	0.36%
2020/03/12	9	20.61	0	0.00	20.50	9	4,523	0.20%
2020/03/11	5	21.43	0	0.00	21.26	5	4,368	0.11%
2020/03/10	4	21.40	5	21.36	21.52	-1	4,316	-0.02%
2020/03/09	13	21.67	0	0.00	21.54	13	4,253	0.31%
2020/03/06	11	22.17	0	0.00	22.11	11	4,122	0.27%
2020/03/05	0	0.00	2	22.43	22.44	-2	4,108	-0.05%
2020/03/03	2.2	22.16	1	22.10	22.13	1.2	4,152	0.03%
2020/03/02	5	21.85	1	21.80	21.85	4	4,110	0.10%
2020/02/27	12	22.21	0	0.00	22.14	12	4,024	0.30%
2020/02/26	5	22.32	0	0.00	22.35	5	3,927	0.13%
2020/02/25	3	22.56	0	0.00	22.55	3	3,887	0.08%
2020/02/24	6	22.57	0	0.00	22.55	6	3,886	0.15%
2020/02/21	4	22.86	0	0.00	22.85	4	3,798	0.11%
2020/02/20	8	22.94	0	0.00	22.94	8	3,797	0.21%
2020/02/19	3	22.80	4	22.99	23.00	-1	3,784	-0.03%
2020/02/18	3	22.82	0	0.00	22.83	3	3,758	0.08%
2020/02/17	3	23.00	0	0.00	23.01	3	3,698	0.08%
2020/02/13	0	0.00	14	23.15	23.09	-14	3,695	-0.38%
2020/02/12	1	22.95	0	0.00	23.03	1	3,787	0.03%
2020/02/11	5	22.87	1	22.85	22.85	4	3,817	0.10%
2020/02/10	2	22.55	4	22.64	22.67	-2	3,892	-0.05%
2020/02/07	6	22.77	0	0.00	22.75	6	3,917	0.15%
2020/02/06	1	22.97	0	0.00	22.97	1	3,937	0.03%
2020/02/04	2	22.44	0	0.00	22.61	2	3,962	0.05%
2020/02/03	2	22.14	0	0.00	22.24	2	4,017	0.05%
2020/01/31	4	22.50	0	0.00	22.51	4	3,940	0.10%
2020/01/30	32	22.55	3	22.70	22.35	29	3,928	0.74%
2020/01/20	0	0.00	5	23.60	23.60	-5	3,698	-0.14%
2020/01/17	11	23.53	1	23.54	23.56	10	3,714	0.27%
2020/01/16	2	23.52	0	0.00	23.54	2	3,718	0.05%
2020/01/15	3	23.56	0	0.00	23.57	3	3,741	0.08%
2020/01/14	0	0.00	19	23.73	23.73	-19	3,713	-0.51%
2020/01/13	0	0.00	2	23.61	23.62	-2	3,695	-0.05%
2020/01/08	7	23.17	16	23.08	23.13	-9	3,725	-0.24%
2020/01/07	4	23.35	0	0.00	23.27	4	3,724	0.11%
2020/01/06	9.7	23.45	0	0.00	23.40	9.7	3,743	0.26%
2020/01/03	1	23.52	1	23.73	23.65	0	3,705	0.00%
2020/01/02	2	23.52	0	0.00	23.62	2	3,699	0.05%
2019/12/31	11	23.55	0	0.00	23.53	11	3,687	0.30%
2019/12/30	0	0.00	1	23.75	23.74	-1	3,624	-0.03%
2019/12/27	18	23.71	72	23.72	23.72	-54	3,597	-1.50%
2019/12/26	3	23.53	0	0.00	23.55	3	3,602	0.08%
2019/12/25	2	23.53	0	0.00	23.57	2	3,629	0.06%
2019/12/24	0.2	23.59	0	0.00	23.51	0.2	3,631	0.01%
2019/12/19	4	23.63	0.2	23.68	23.61	3.9	3,744	0.10%
2019/12/18	0	0.00	2	23.71	23.76	-2	3,863	-0.05%
2019/12/17	2	23.69	2	23.66	23.75	0	4,243	0.00%
2019/12/16	6	23.45	5	23.48	23.47	1	4,481	0.02%
2019/12/12	0.3	23.24	9	23.01	23.19	-8.8	4,599	-0.19%
2019/12/11	0	0.00	27	22.71	22.78	-27	4,538	-0.59%
2019/12/10	1	22.69	0	0.00	22.69	1	4,544	0.02%
2019/12/06	0	0.00	5	22.68	22.64	-5	4,611	-0.11%
2019/12/05	5	22.63	0	0.00	22.59	5	4,716	0.11%
2019/12/04	2	22.36	1	22.40	22.41	1	4,764	0.02%
2019/12/03	19	22.38	0	0.00	22.46	19	4,827	0.39%
2019/12/02	1	22.36	2	22.38	22.42	-1	4,902	-0.02%
2019/11/29	4.1	22.47	2	22.47	22.41	2.1	4,945	0.04%
2019/11/22	50	22.65	4	22.72	22.63	46	5,469	0.84%
2019/11/21	2	22.53	0	0.00	22.61	2	5,597	0.04%
2019/11/19	0	0.00	1	22.81	22.85	-1	5,736	-0.02%
2019/11/18	2	22.65	0	0.00	22.69	2	5,768	0.03%
2019/11/15	0	0.00	1	22.55	22.54	-1	5,823	-0.02%
2019/11/13	1	22.36	0	0.00	22.40	1	5,957	0.02%
2019/11/12	0	0.00	2	22.50	22.50	-2	6,019	-0.03%
2019/11/11	3	22.35	4	22.28	22.27	-1	6,082	-0.02%
2019/11/08	3	22.65	1	22.62	22.62	2	6,040	0.03%
2019/11/07	15	22.66	0	0.00	22.73	15	6,062	0.25%
2019/11/06	7	22.71	0	0.00	22.81	7	6,039	0.12%
2019/11/05	8	22.67	0	0.00	22.69	8	6,050	0.13%
2019/11/01	1	22.00	0	0.00	22.04	1	6,010	0.02%
2019/10/31	3	22.07	1	22.05	22.04	2	6,070	0.03%
2019/10/30	1	21.88	12	21.93	21.95	-11	6,045	-0.18%
2019/10/29	2	21.91	0	0.00	21.91	2	6,121	0.03%
2019/10/28	1	21.81	0	0.00	21.81	1	6,154	0.02%
2019/10/25	13	21.70	2	21.70	21.71	11	6,205	0.18%
2019/10/24	0	0.00	1	21.66	21.69	-1	6,279	-0.02%
2019/10/23	5	21.60	0	0.00	21.60	5	6,380	0.08%
2019/10/22	4	21.57	0	0.00	21.60	4	6,444	0.06%
2019/10/17	0	0.00	1	21.44	21.44	-1	6,775	-0.01%
2019/10/16	1	21.40	0	0.00	21.42	1	6,885	0.01%
2019/10/15	2	21.36	2	21.39	21.35	0	6,983	0.00%
2019/10/14	0	0.00	1	21.23	21.23	-1	7,069	-0.01%
2019/10/09	2	21.00	0	0.00	20.95	2	7,065	0.03%
2019/10/08	0	0.00	16	21.09	21.11	-16	7,140	-0.22%
2019/10/07	12	20.98	0	0.00	20.95	12	7,229	0.17%
2019/10/04	2	20.87	0	0.00	20.92	2	7,403	0.03%
2019/10/02	6	21.00	0	0.00	21.01	6	7,762	0.08%
2019/10/01	0	0.00	5	20.95	21.04	-5	7,952	-0.06%
2019/09/27	10	20.79	0	0.00	20.77	10	8,122	0.12%
2019/09/24	1	20.85	0	0.00	20.86	1	8,698	0.01%
2019/09/23	11	20.84	1,502	20.85	20.83	-1,491	8,899	-16.75%	大賣/鉅額交易
2019/09/20	25	21.08	0	0.00	21.05	25	8,758	0.29%
2019/09/19	14	21.30	1	21.30	21.42	13	7,862	0.17%
2019/09/18	1	20.98	0	0.00	21.02	1	7,275	0.01%
2019/09/17	3	20.81	0	0.00	20.81	3	7,211	0.04%
2019/09/11	5	20.68	0	0.00	20.62	5	7,850	0.06%
2019/09/10	9	20.68	0	0.00	20.62	9	8,205	0.11%
2019/09/09	6	20.70	0	0.00	20.69	6	8,448	0.07%
2019/09/06	6	20.60	5	20.58	20.60	1	8,428	0.01%
2019/09/05	10	20.48	7	20.49	20.48	3	8,684	0.03%
2019/09/03	7	20.20	0	0.00	20.14	7	9,340	0.07%
2019/09/02	2	20.27	0	0.00	20.29	2	9,810	0.02%
2019/08/30	0	0.00	1	20.15	20.23	-1	10,388	-0.01%
2019/08/28	5	19.91	0	0.00	19.91	5	12,560	0.04%
2019/08/27	4	20.05	0	0.00	20.04	4	10,900	0.04%
2019/08/26	5	20.08	0	0.00	20.25	5	10,627	0.05%