元大臺灣ESG永續 (00850)-凱基-士林券商分點個股進出

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
45.65
漲跌
▲0.08
漲幅
+0.18%
成交量
472張
產業
上市
557人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/12/11	0	0.00	0	45.47	45.29	0	1,308	0.00%
2024/12/10	0.2	45.90	0	0.00	45.62	0.2	1,311	0.02%
2024/11/28	1	43.90	0	0.00	44.09	1	1,373	0.07%
2024/11/27	0.1	44.51	0	0.00	44.30	0.1	1,348	0.00%
2024/11/21	0.1	44.79	0	0.00	44.77	0.1	1,309	0.00%
2024/11/18	0.3	44.92	0	0.00	44.81	0.3	1,277	0.03%
2024/11/12	0	0.00	5.6	46.47	46.21	-5.6	1,253	-0.44%
2024/11/01	0.2	45.38	0	0.00	45.58	0.2	1,388	0.01%
2024/10/30	0	0.00	0.4	46.12	45.93	-0.4	1,396	-0.03%
2024/10/29	0.1	45.94	0	0.00	45.85	0.1	1,399	0.01%
2024/10/25	0	46.74	0	0.00	46.85	0	1,378	0.00%
2024/10/24	0	46.46	0	0.00	46.46	0	1,388	0.00%
2024/10/23	0	46.83	0	0.00	46.80	0	1,409	0.00%
2024/10/18	0	0.00	1	46.95	46.93	-1	1,457	-0.07%
2024/10/15	0	0.00	1.6	46.50	46.55	-1.6	1,502	-0.10%
2024/10/09	0.2	45.43	0	0.00	45.32	0.2	1,544	0.01%
2024/09/24	1	44.18	11	44.29	44.55	-10	1,471	-0.68%
2024/09/10	0.2	42.11	1	41.82	42.05	-0.8	1,574	-0.05%
2024/09/05	0.1	42.35	0	0.00	42.16	0.1	1,562	0.01%
2024/09/04	2.1	42.22	0	0.00	42.00	2.1	1,569	0.13%
2024/08/21	0	0.00	5	44.27	44.10	-5	1,637	-0.31%
2024/08/16	0	0.00	32	44.35	44.36	-32	1,645	-1.95%
2024/08/09	0.2	43.30	0	0.00	43.03	0.2	1,661	0.01%
2024/08/08	1.1	41.86	0.1	42.48	42.02	1	1,651	0.06%
2024/08/05	34	40.53	2	40.70	39.65	32	1,549	2.07%
2024/08/02	7.1	43.88	0	0.00	43.49	7.1	1,442	0.49%
2024/07/31	3	44.33	0	0.00	44.71	3	1,408	0.21%
2024/07/29	2	44.63	0	0.00	44.57	2	1,395	0.14%
2024/07/26	0	44.39	0	0.00	44.51	0	1,387	0.00%
2024/07/22	0	0.00	0.4	44.72	44.72	-0.4	1,372	-0.03%
2024/07/17	0	48.07	0	0.00	47.61	0	1,275	0.00%
2024/07/11	0	0.00	0	48.69	48.89	0	1,297	0.00%
2024/07/10	0.2	47.77	0	0.00	48.16	0.2	1,313	0.02%
2024/07/09	0	0.00	0	48.17	47.96	0	1,320	0.00%
2024/07/08	0	0.00	1	46.98	48.00	-1	1,310	-0.08%
2024/07/05	0	0.00	0	47.15	46.96	0	1,306	0.00%
2024/07/04	0	0.00	0	46.85	47.00	0	1,311	0.00%
2024/06/20	0	0.00	0	46.32	46.70	0	1,302	0.00%
2024/06/19	0	0.00	0	45.79	46.18	0	1,323	0.00%
2024/06/18	0	0.00	0	44.94	44.98	0	1,352	0.00%
2024/06/13	2	44.25	0	44.26	44.14	2	1,371	0.14%
2024/06/12	0	0.00	0	43.28	43.51	0	1,384	0.00%
2024/06/11	0	0.00	2	43.02	43.02	-2	1,392	-0.14%
2024/06/07	0.2	43.00	0	0.00	42.89	0.2	1,394	0.02%
2024/05/27	0	0.00	2	43.11	43.18	-2	1,559	-0.13%
2024/05/24	0	42.48	0	0.00	42.48	0	1,568	0.00%
2024/05/23	0	0.00	0	42.42	42.59	0	1,603	0.00%
2024/05/22	0	0.00	2	42.30	42.36	-2	1,646	-0.12%
2024/05/16	0	0.00	2	42.53	42.47	-2	1,706	-0.12%
2024/05/15	0	0.00	0.4	42.34	42.15	-0.4	1,706	-0.02%
2024/05/14	0	0.00	0	41.65	41.67	0	1,767	0.00%
2024/05/13	0	0.00	0	41.48	41.44	0	1,782	0.00%
2024/05/10	0.2	41.01	1	40.90	41.19	-0.8	1,789	-0.04%
2024/05/08	0.1	40.78	0	0.00	40.92	0.1	1,794	0.00%
2024/05/03	0.1	39.94	1.5	40.24	39.92	-1.3	1,917	-0.07%
2024/05/02	0.2	39.87	0	0.00	39.78	0.2	1,944	0.01%
2024/04/25	0	39.04	0	0.00	38.99	0	1,990	0.00%
2024/04/24	0	0.00	0.1	39.20	39.66	-0.1	1,998	-0.01%
2024/04/22	0.1	38.27	0	0.00	38.26	0.1	2,073	0.00%
2024/04/19	1.5	38.41	0	0.00	38.39	1.5	2,063	0.07%
2024/04/18	0	0.00	5	39.66	39.93	-5	2,003	-0.25%
2024/04/16	1	39.35	0	0.00	39.22	1	2,005	0.05%
2024/04/15	0	40.43	0	0.00	40.37	0	1,972	0.00%
2024/04/12	1	40.90	0	0.00	40.80	1	1,979	0.05%
2024/04/10	0	0.00	1	41.08	41.03	-1	1,994	-0.05%
2024/04/09	0	0.00	0	40.77	41.09	0	2,051	0.00%
2024/04/08	0	0.00	0	40.35	40.44	0	2,057	0.00%
2024/04/03	0	0.00	16	40.19	40.18	-16	2,075	-0.77%
2024/04/01	0	0.00	0	40.25	39.95	0	2,124	0.00%
2024/03/29	0	0.00	6	40.15	40.07	-6	2,129	-0.28%
2024/03/26	1	40.07	0	0.00	39.83	1	2,165	0.05%
2024/03/25	8	39.85	0	0.00	39.85	8	2,182	0.37%
2024/03/22	8	39.71	0	39.88	39.88	8	2,189	0.37%
2024/03/21	0	0.00	3	39.72	39.84	-3	2,178	-0.14%
2024/03/18	0	0.00	2	39.06	39.21	-2	2,210	-0.09%
2024/03/13	0	0.00	0	39.22	39.21	0	2,205	0.00%
2024/03/12	0	0.00	0.2	38.77	39.07	-0.2	2,215	-0.01%
2024/03/11	0	0.00	2	38.63	38.64	-2	2,211	-0.09%
2024/03/08	0	0.00	8.1	39.00	38.79	-8.1	2,231	-0.36%
2024/03/07	0	0.00	0.6	38.37	38.43	-0.6	2,212	-0.03%
2024/03/05	0	0.00	2	37.63	37.69	-2	2,161	-0.09%
2024/03/04	0	0.00	7.8	37.42	37.41	-7.8	2,160	-0.36%
2024/02/29	1	36.64	0	0.00	36.78	1	2,183	0.05%
2024/02/27	6	36.61	0	0.00	36.63	6	2,175	0.28%
2024/02/26	0.3	37.16	0.3	37.14	37.22	0	2,184	0.00%
2024/02/23	0	0.00	0.3	37.12	37.15	-0.3	2,175	-0.01%
2024/02/22	0	0.00	0	36.89	36.94	0	2,171	0.00%
2024/02/21	1	36.65	0	0.00	36.65	1	2,158	0.05%
2024/02/20	5	36.76	0.4	36.75	36.78	4.6	2,213	0.21%
2024/02/19	0	0.00	1	36.55	36.62	-1	2,249	-0.04%
2024/02/16	0	0.00	0	36.71	36.61	0	2,325	0.00%
2024/02/15	0	0.00	1	36.61	36.68	-1	2,356	-0.04%
2024/02/05	0	0.00	0	35.52	35.56	0	2,339	0.00%
2024/01/31	1	35.27	0	0.00	35.27	1	2,390	0.04%
2024/01/30	0	0.00	0	35.65	35.65	0	2,394	0.00%
2024/01/29	0	0.00	0	35.42	35.69	0	2,402	0.00%
2024/01/25	0	0.00	22	35.35	35.38	-22	2,318	-0.95%
2024/01/24	0	0.00	2	35.17	35.13	-2	2,299	-0.09%
2024/01/23	0	0.00	2	35.12	35.10	-2	2,313	-0.09%
2024/01/22	5	35.15	5	35.15	35.05	0	2,327	0.00%
2024/01/18	1	33.87	0	0.00	33.89	1	2,329	0.04%
2024/01/17	2.4	33.86	0	0.00	33.76	2.4	2,325	0.10%
2024/01/08	0.3	34.53	0	0.00	34.45	0.3	2,316	0.01%
2024/01/05	1	34.28	0	0.00	34.28	1	2,307	0.04%
2024/01/03	0	34.51	0	0.00	34.46	0	2,332	0.00%
2023/12/29	0	0.00	10	35.20	35.16	-10	2,283	-0.44%
2023/12/28	0	0.00	0	35.20	35.16	0	2,276	0.00%
2023/12/27	0	0.00	0	34.97	35.12	0	2,276	0.00%
2023/12/20	0	0.00	3	34.50	34.62	-3	2,253	-0.13%
2023/12/14	0	0.00	1	34.46	34.46	-1	2,231	-0.04%
2023/12/13	0	0.00	3	34.06	34.06	-3	2,227	-0.13%
2023/12/12	0	34.03	3	34.10	34.00	-3	2,208	-0.14%
2023/12/11	0	33.97	0	0.00	33.95	0	2,202	0.00%
2023/12/08	0.3	34.02	0	0.00	33.97	0.3	2,197	0.01%
2023/12/05	2	33.76	0	0.00	33.81	2	2,203	0.09%
2023/11/29	1	33.98	0	0.00	33.96	1	2,176	0.05%
2023/11/24	3	33.96	10	33.97	33.94	-7	2,135	-0.33%
2023/11/21	0	0.00	20	34.16	34.20	-20	2,131	-0.94%
2023/11/20	0	0.00	0.8	33.76	33.77	-0.8	2,114	-0.04%
2023/11/17	3	33.80	0	0.00	33.79	3	2,108	0.14%
2023/11/16	3	33.72	0	0.00	33.70	3	2,051	0.15%
2023/11/15	2	34.38	0	0.00	34.48	2	2,006	0.10%
2023/11/14	7.4	34.05	0	0.00	34.04	7.4	1,955	0.38%
2023/11/13	5	33.94	0	0.00	33.91	5	1,947	0.26%
2023/10/31	0.1	32.25	0	0.00	32.13	0.1	2,135	0.00%
2023/10/30	0.1	32.35	0	0.00	32.33	0.1	2,186	0.00%
2023/10/27	0.1	32.44	0	0.00	32.39	0.1	2,170	0.00%
2023/10/24	0.1	32.65	0	0.00	32.76	0.1	2,149	0.00%
2023/10/18	0.1	33.15	0	0.00	33.09	0.1	2,150	0.00%
2023/10/16	0	0.00	4	33.50	33.53	-4	2,146	-0.19%
2023/10/04	0	0.00	3	32.60	32.55	-3	2,130	-0.14%
2023/10/03	3	33.07	0	0.00	32.94	3	2,120	0.14%
2023/09/28	3.1	32.65	0	0.00	32.79	3.1	2,131	0.14%
2023/09/18	1	33.61	0	0.00	33.56	1	2,114	0.05%
2023/09/13	1	33.18	0	0.00	33.28	1	2,095	0.05%
2023/09/11	1.2	33.00	0	0.00	32.99	1.2	2,104	0.06%
2023/09/05	1	33.54	0	0.00	33.60	1	2,059	0.05%
2023/08/28	0.1	33.44	0	0.00	33.34	0.1	2,020	0.00%
2023/08/25	1	33.32	0	0.00	33.21	1	2,011	0.05%
2023/08/18	3	33.25	3	33.01	33.04	0	1,938	0.00%
2023/08/16	1	33.16	0	0.00	33.21	1	1,855	0.05%
2023/08/15	4	33.99	0	0.00	34.00	4	1,815	0.22%
2023/08/14	0.1	33.90	0	0.00	33.83	0.1	1,758	0.01%
2023/08/09	2	34.65	0	0.00	34.64	2	1,586	0.13%
2023/08/04	0	0.00	3	34.50	34.57	-3	1,481	-0.20%
2023/08/02	1	34.71	0	0.00	34.68	1	1,449	0.07%
2023/07/31	0	0.00	0.2	35.08	35.07	-0.2	1,372	-0.01%
2023/07/26	0	0.00	5	35.23	35.23	-5	1,319	-0.38%
2023/07/25	1	35.22	0	0.00	35.17	1	1,297	0.08%
2023/07/21	1	34.51	0	0.00	34.68	1	1,261	0.08%
2023/07/20	2	34.91	0.1	34.92	34.92	1.9	1,241	0.15%
2023/07/17	0	0.00	2	35.15	35.16	-2	1,173	-0.17%
2023/07/14	0	0.00	2.1	34.95	35.06	-2.1	1,142	-0.19%
2023/07/13	2	34.92	7	34.59	34.63	-5	1,118	-0.45%
2023/07/12	4	34.15	5	34.27	34.27	-1	1,097	-0.09%
2023/07/11	0.2	34.03	0	0.00	34.05	0.2	1,084	0.02%
2023/07/07	1	33.43	0	0.00	33.58	1	1,047	0.10%
2023/06/15	0	0.00	2	34.26	34.38	-2	796	-0.25%
2023/06/14	0	0.00	1	34.12	34.14	-1	776	-0.13%
2023/06/08	0.1	33.16	0	0.00	33.12	0.1	710	0.01%
2023/06/05	3	32.95	1	32.98	32.95	2	669	0.30%
2023/05/30	0	0.00	0.2	32.83	32.92	-0.2	658	-0.04%
2023/05/26	0	0.00	0.7	32.56	32.59	-0.7	658	-0.10%
2023/05/18	0	0.00	2	31.77	31.75	-2	612	-0.33%
2023/05/15	0	0.00	2.5	30.64	30.70	-2.5	593	-0.42%
2023/05/05	1	30.85	0	0.00	30.84	1	576	0.17%
2023/04/28	1	30.60	0	0.00	30.72	1	594	0.17%
2023/04/19	0.1	31.11	0	0.00	31.01	0.1	605	0.01%
2023/03/22	0	0.00	0.3	31.00	31.17	-0.3	684	-0.04%
2023/03/08	0.1	31.20	0	0.00	31.17	0.1	766	0.01%
2023/03/07	0	0.00	3	31.34	31.34	-3	778	-0.39%
2023/02/24	0.1	30.75	0	0.00	30.68	0.1	853	0.01%
2023/02/16	0	0.00	0.1	30.68	30.91	-0.1	1,082	-0.01%
2023/02/15	0.1	30.65	0	30.69	30.57	0	1,132	0.00%
2022/12/28	0.1	28.15	0	0.00	28.19	0.1	1,340	0.00%
2022/12/20	0.1	28.45	0	0.00	28.20	0.1	1,351	0.01%
2022/12/01	0.2	29.97	0	0.00	29.82	0.2	1,227	0.01%
2022/11/28	1.2	29.01	0	0.00	29.00	1.2	1,190	0.10%
2022/11/21	1	28.85	0	0.00	28.77	1	1,123	0.09%
2022/10/20	1	26.43	1	27.00	27.00	0	694	0.00%
2022/09/26	0.4	28.99	0	0.00	28.87	0.4	578	0.08%
2022/09/23	0.1	29.57	0	0.00	29.47	0.1	592	0.02%
2022/09/21	1.1	30.07	0	0.00	30.08	1.1	598	0.18%
2022/09/07	0.1	30.12	0	0.00	30.02	0.1	694	0.01%
2022/09/02	0.1	30.65	0	0.00	30.40	0.1	708	0.01%
2022/08/22	0.1	31.86	0	0.00	31.83	0.1	693	0.01%
2022/08/18	0	0.00	0.9	32.08	32.11	-0.9	705	-0.13%
2022/08/17	0	0.00	2	32.21	32.24	-2	705	-0.28%
2022/08/04	0.1	30.80	0	0.00	30.73	0.1	785	0.01%
2022/07/28	0	0.00	1	30.92	30.89	-1	840	-0.12%
2022/07/26	1	30.65	0	0.00	30.62	1	855	0.12%
2022/07/15	0	0.00	0.1	29.67	29.77	-0.1	947	-0.01%
2022/07/05	0.1	28.99	0	0.00	29.13	0.1	949	0.01%
2022/07/04	0.1	28.96	0	0.00	28.97	0.1	946	0.01%
2022/07/01	0.1	29.63	0	0.00	29.18	0.1	944	0.01%
2022/06/30	0.1	30.25	0	0.00	30.08	0.1	920	0.01%
2022/06/27	0	0.00	6	31.49	31.33	-6	909	-0.66%
2022/06/24	0.1	31.07	0	0.00	30.81	0.1	904	0.01%
2022/06/23	0	0.00	1	30.96	30.69	-1	918	-0.11%
2022/06/22	1	31.32	0	0.00	31.04	1	911	0.11%
2022/06/21	0	0.00	2.8	31.35	31.70	-2.8	911	-0.30%
2022/06/15	0.1	32.04	0	0.00	31.96	0.1	882	0.01%
2022/06/13	0.1	32.03	0	0.00	32.07	0.1	911	0.01%
2022/06/08	1	33.30	0	0.00	33.27	1	921	0.11%
2022/06/06	0	0.00	5	33.10	33.22	-5	942	-0.53%
2022/05/16	0	0.00	1	32.05	31.88	-1	1,106	-0.09%
2022/05/13	1	31.70	0	0.00	31.77	1	1,100	0.09%
2022/05/12	0.2	31.89	0	0.00	31.45	0.2	1,087	0.02%
2022/05/11	1	32.30	0	0.00	32.24	1	1,086	0.09%
2022/04/28	1	33.08	0	0.00	33.13	1	1,135	0.09%
2022/04/27	1.1	32.99	0	0.00	32.89	1.1	1,142	0.09%
2022/04/25	2	33.47	0	0.00	33.47	2	1,115	0.18%
2022/04/22	2	33.85	0	0.00	34.09	2	1,098	0.18%
2022/04/19	0.6	34.20	0	0.00	34.10	0.6	1,134	0.06%
2022/04/15	0.1	34.21	0	0.00	34.14	0.1	1,116	0.01%
2022/04/12	1	34.18	0	0.00	34.23	1	1,151	0.09%
2022/04/06	0	0.00	3	35.02	35.11	-3	1,201	-0.25%
2022/03/16	0.2	33.87	0	0.00	34.05	0.2	1,215	0.02%
2022/03/14	0	0.00	3	34.45	34.49	-3	1,206	-0.25%
2022/03/11	3	34.65	0	0.00	34.45	3	1,205	0.25%
2022/03/09	1	33.99	0	0.00	33.96	1	1,199	0.08%
2022/03/08	0.1	33.85	0	0.00	33.66	0.1	1,198	0.00%
2022/03/07	2	34.27	0	0.00	34.31	2	1,141	0.18%
2022/03/04	0	0.00	2	35.40	35.34	-2	1,083	-0.18%
2022/03/01	1	35.82	0	0.00	35.79	1	1,153	0.09%
2022/02/25	1	35.14	0	0.00	35.25	1	1,158	0.09%
2022/02/24	1	35.50	0	0.00	35.26	1	1,159	0.09%
2022/02/08	0	0.00	0.3	36.00	36.03	-0.3	1,253	-0.02%
2022/01/25	0	35.42	0	0.00	35.50	0	1,222	0.00%
2022/01/21	0.1	35.81	0	0.00	35.68	0.1	1,174	0.01%
2022/01/14	0	0.00	2	36.55	36.63	-2	1,120	-0.18%
2022/01/11	0	35.94	0	0.00	36.22	0	1,093	0.00%
2022/01/05	0	0.00	2	36.54	36.50	-2	1,080	-0.19%
2022/01/04	0	0.00	3	36.23	36.45	-3	1,067	-0.28%
2021/12/30	0	0.00	1	35.97	35.91	-1	1,021	-0.10%
2021/12/29	0	0.00	6	35.95	36.02	-6	1,058	-0.57%
2021/12/23	0	0.00	30	35.44	35.42	-30	1,116	-2.69%
2021/12/22	0	35.18	0	0.00	35.22	0	1,124	0.00%
2021/12/20	0.1	34.96	0	0.00	34.89	0.1	1,129	0.00%
2021/12/13	0	35.31	0	0.00	35.18	0	1,155	0.00%
2021/12/09	0.1	35.37	0	0.00	35.36	0.1	1,151	0.00%
2021/12/08	0.1	35.50	0	0.00	35.40	0.1	1,144	0.00%
2021/12/06	0	0.00	2	35.13	35.10	-2	1,144	-0.17%
2021/12/03	0.1	35.01	0	0.00	35.06	0.1	1,164	0.00%
2021/11/29	0.1	34.30	0	0.00	34.19	0.1	1,194	0.00%
2021/11/26	1.3	34.39	0	0.00	34.35	1.3	1,185	0.11%
2021/11/25	0.2	34.86	0	0.00	34.88	0.2	1,154	0.02%
2021/11/24	0.1	34.94	0	0.00	34.87	0.1	1,172	0.01%
2021/11/23	0.1	34.96	0	0.00	34.94	0.1	1,174	0.01%
2021/11/19	1.1	35.27	0	0.00	35.29	1.1	1,177	0.09%
2021/11/15	0	0.00	5	35.83	35.80	-5	1,165	-0.43%
2021/10/20	0	0.00	1	34.47	34.44	-1	1,282	-0.08%
2021/10/19	0	0.00	1	34.38	34.49	-1	1,283	-0.08%
2021/10/18	0	0.00	1	34.44	34.21	-1	1,292	-0.08%
2021/10/12	0.1	33.65	0	0.00	33.68	0.1	1,346	0.00%
2021/10/07	0	0.00	3	34.25	34.21	-3	1,330	-0.23%
2021/10/06	0.5	33.65	0	0.00	33.75	0.5	1,341	0.04%
2021/10/05	0	33.50	0	0.00	33.95	0	1,325	0.00%
2021/10/01	5	33.89	0	0.00	33.97	5	1,294	0.39%
2021/09/29	0.1	34.46	0	0.00	34.35	0.1	1,270	0.00%
2021/09/22	2.1	34.43	0	0.00	34.56	2.1	1,279	0.16%
2021/09/16	0.3	35.40	0	0.00	35.26	0.3	1,259	0.02%
2021/09/15	0.3	35.50	0	0.00	35.37	0.3	1,256	0.02%
2021/09/09	1	34.91	0	0.00	35.13	1	1,327	0.08%
2021/09/02	0.1	35.26	0	0.00	35.15	0.1	1,300	0.01%
2021/08/27	0	0.00	0.3	34.92	34.95	-0.3	1,316	-0.02%
2021/08/19	0.3	33.70	0	0.00	33.40	0.3	1,314	0.02%
2021/08/18	0.4	33.83	0	0.00	34.17	0.4	1,299	0.03%
2021/08/16	0.1	34.19	0	0.00	34.21	0.1	1,295	0.01%
2021/08/12	0.3	34.77	1	34.75	34.66	-0.8	1,287	-0.06%
2021/08/11	1	34.61	0	0.00	34.77	1	1,312	0.08%
2021/08/05	0.1	35.32	0	0.00	35.31	0.1	1,563	0.01%
2021/08/04	0.1	35.37	0	0.00	35.37	0.1	1,744	0.01%
2021/07/28	0.1	34.18	1	33.99	34.31	-1	1,861	-0.05%
2021/07/26	0.2	34.75	0	0.00	34.63	0.2	1,948	0.01%
2021/07/21	0.2	34.60	1	34.50	34.57	-0.8	1,964	-0.04%
2021/07/19	1	35.16	0	0.00	35.20	1	1,987	0.05%
2021/07/14	0.2	35.20	0	0.00	35.24	0.2	2,000	0.01%
2021/07/13	0	0.00	0.2	35.22	35.20	-0.2	2,015	-0.01%
2021/07/01	0	0.00	10	34.77	34.71	-10	2,071	-0.48%
2021/06/29	2	34.50	1	34.59	34.60	1	2,092	0.05%
2021/06/22	0	0.00	0.3	33.94	33.83	-0.3	2,226	-0.01%
2021/06/21	1	33.86	0	0.00	33.96	1	2,243	0.04%
2021/06/17	0.2	34.46	1	34.24	34.56	-0.8	2,222	-0.04%
2021/06/15	0	0.00	3	34.59	34.57	-3	2,271	-0.13%
2021/06/07	0	0.00	1	34.18	34.20	-1	2,364	-0.04%
2021/06/04	1	34.03	1	34.07	34.13	0	2,331	0.00%
2021/05/31	0	0.00	3	33.86	34.06	-3	2,435	-0.12%
2021/05/28	1	33.79	0	0.00	33.82	1	2,422	0.04%
2021/05/27	0.2	33.14	0	0.00	33.28	0.2	2,444	0.01%
2021/05/26	0.1	33.42	1	33.35	33.50	-0.9	2,507	-0.04%
2021/05/21	1	32.90	0	0.00	32.89	1	2,575	0.04%
2021/05/20	0.3	32.50	0	0.00	32.48	0.3	2,586	0.01%
2021/05/19	1.3	32.53	1	32.52	32.59	0.3	2,617	0.01%
2021/05/17	1	30.95	0	0.00	31.19	1	2,626	0.04%
2021/05/14	0	0.00	2	31.96	32.00	-2	2,565	-0.08%
2021/05/12	2.1	31.56	2	31.50	31.93	0.1	2,488	0.00%
2021/05/11	2	33.40	0	0.00	33.40	2	2,349	0.09%
2021/05/07	3	34.35	1	34.54	34.57	2	2,385	0.08%
2021/05/06	0	0.00	4	33.88	34.00	-4	2,424	-0.16%
2021/05/04	0	0.00	1	34.14	33.96	-1	2,474	-0.04%
2021/05/03	20	34.59	0	0.00	34.45	20	2,434	0.82%
2021/04/28	0	0.00	1	34.95	34.97	-1	2,468	-0.04%
2021/04/23	0	0.00	1	34.26	34.38	-1	2,554	-0.04%
2021/04/19	2	34.38	5	34.23	34.37	-3	2,660	-0.11%
2021/04/14	0	0.00	3	33.64	33.70	-3	2,776	-0.11%
2021/03/18	0	0.00	1	32.99	32.84	-1	2,824	-0.04%
2021/03/12	0.9	32.65	0	0.00	32.70	0.9	2,921	0.03%
2021/03/11	0	0.00	2	32.50	32.50	-2	2,940	-0.07%
2021/03/04	1	31.89	0	0.00	32.18	1	2,970	0.03%
2021/03/02	1	32.40	0	0.00	32.16	1	2,953	0.03%
2021/02/24	1.1	32.78	0	0.00	32.59	1.1	3,000	0.04%
2021/02/19	1	32.73	0	0.00	33.00	1	3,105	0.03%
2021/02/02	0	0.00	1	32.02	31.94	-1	3,119	-0.03%
2021/01/29	1	31.00	0	0.00	30.80	1	3,137	0.03%
2021/01/28	0	0.00	6	31.35	31.30	-6	3,081	-0.19%
2021/01/26	10	32.21	0	0.00	31.78	10	3,022	0.33%
2021/01/25	2	32.30	1	32.48	32.40	1	2,969	0.03%
2021/01/22	10	32.43	0	0.00	32.55	10	2,956	0.34%
2021/01/20	2	32.05	1	32.24	31.98	1	2,902	0.03%
2021/01/19	1	31.93	0	0.00	32.08	1	2,850	0.04%
2021/01/15	5	31.99	0	0.00	31.60	5	2,756	0.18%
2021/01/05	3	29.81	6	29.85	29.89	-3	2,427	-0.12%
2021/01/04	0	0.00	1	29.72	29.75	-1	2,453	-0.04%
2020/12/31	5	29.18	1	29.11	29.21	4	2,489	0.16%
2020/12/30	0	0.00	2	28.75	29.11	-2	2,489	-0.08%
2020/12/28	0	0.00	1	28.45	28.69	-1	2,458	-0.04%
2020/12/18	1	28.30	0	0.00	28.20	1	2,513	0.04%
2020/12/09	1	28.58	0	0.00	28.66	1	2,535	0.04%
2020/12/07	0	0.00	1	28.20	28.24	-1	2,465	-0.04%
2020/12/03	0	0.00	1	27.68	27.71	-1	2,445	-0.04%
2020/11/27	0	0.00	4	27.55	27.56	-4	2,446	-0.16%
2020/11/26	0	0.00	0.4	27.55	27.57	-0.4	2,436	-0.02%
2020/11/24	2	27.62	1	27.54	27.54	1	2,440	0.04%
2020/11/20	3	27.33	0	0.00	27.40	3	2,348	0.13%
2020/11/19	7.1	28.18	4	28.19	28.23	3.1	2,272	0.14%
2020/11/18	0	0.00	3	28.17	28.22	-3	2,234	-0.13%
2020/11/17	0	0.00	3	27.98	27.96	-3	2,214	-0.14%
2020/11/16	0	0.00	3	27.64	27.76	-3	2,327	-0.13%
2020/11/12	0	0.00	2	26.95	26.97	-2	2,318	-0.09%
2020/11/11	3	26.93	0	0.00	26.95	3	2,326	0.13%
2020/11/10	0	0.00	2	26.62	26.60	-2	2,302	-0.09%
2020/11/05	6	26.27	0	0.00	26.26	6	2,278	0.26%
2020/11/04	1	26.20	0	0.00	26.27	1	2,303	0.04%
2020/11/03	0	0.00	2	25.97	25.95	-2	2,323	-0.09%
2020/11/02	2	25.62	0	0.00	25.67	2	2,371	0.08%
2020/10/28	5	26.06	1	26.04	26.08	4	2,437	0.16%
2020/10/27	0	0.00	3	26.13	26.19	-3	2,455	-0.12%
2020/10/21	0	0.00	2	26.27	26.25	-2	2,832	-0.07%
2020/10/15	6	26.30	0	0.00	26.22	6	3,044	0.20%
2020/10/14	1	26.40	0	0.00	26.37	1	3,065	0.03%
2020/10/08	0	0.00	1	26.09	26.22	-1	3,116	-0.03%
2020/09/30	3	25.56	2	25.54	25.52	1	3,230	0.03%
2020/09/25	0	0.00	1	24.99	24.96	-1	3,499	-0.03%
2020/09/24	1	24.90	0	0.00	24.89	1	3,554	0.03%
2020/09/16	0	0.00	10	26.33	26.30	-10	3,637	-0.27%
2020/09/08	0	0.00	2	25.54	25.62	-2	3,680	-0.05%
2020/09/07	0	0.00	2	25.56	25.47	-2	3,744	-0.05%
2020/09/03	2	25.66	0	0.00	25.69	2	3,787	0.05%
2020/08/25	0	0.00	2	25.84	25.88	-2	3,890	-0.05%
2020/08/24	1	25.70	2	25.61	25.70	-1	3,880	-0.03%
2020/08/20	3	25.15	0	0.00	25.18	3	3,860	0.08%
2020/08/18	0	0.00	0.4	26.25	26.22	-0.4	3,718	-0.01%
2020/08/06	2	26.30	0	0.00	26.25	2	3,618	0.06%
2020/07/31	0	0.00	3	25.87	25.85	-3	3,537	-0.08%
2020/07/30	1	25.70	0	0.00	25.87	1	3,530	0.03%
2020/07/29	1	25.59	0	0.00	25.52	1	3,523	0.03%
2020/07/28	2	25.59	3	25.80	25.60	-1	3,526	-0.03%
2020/07/27	1	25.54	4	25.59	25.59	-3	3,405	-0.09%
2020/07/24	0	0.00	3	24.91	24.70	-3	3,314	-0.09%
2020/07/22	0	0.00	1	24.79	24.79	-1	3,274	-0.03%
2020/07/21	0	0.00	3	24.71	24.66	-3	3,244	-0.09%
2020/07/16	0	0.00	1	24.05	24.06	-1	3,177	-0.03%
2020/07/15	1	24.28	0	0.00	24.17	1	3,160	0.03%
2020/07/14	0	0.00	10	24.01	24.10	-10	3,190	-0.31%
2020/07/10	0	0.00	3.4	23.89	23.75	-3.4	3,117	-0.11%
2020/07/09	0	0.00	1	24.00	23.91	-1	3,090	-0.03%
2020/07/08	1	23.83	7	23.84	23.86	-6	3,077	-0.19%
2020/07/07	4	23.72	1	23.73	23.64	3	3,020	0.10%
2020/07/06	2	23.43	1.9	23.55	23.56	0.1	2,964	0.00%
2020/07/03	3	23.18	0	0.00	23.19	3	2,900	0.10%
2020/07/02	2	22.88	0	0.00	22.93	2	2,853	0.07%
2020/07/01	1	22.72	15	22.76	22.72	-14	2,834	-0.49%
2020/06/30	4	22.51	1	22.59	22.57	3	2,785	0.11%
2020/06/29	1	22.52	0	0.00	22.45	1	2,787	0.04%
2020/06/19	2	22.38	0	0.00	22.38	2	2,798	0.07%
2020/06/18	0	0.00	3	22.32	22.34	-3	2,812	-0.11%
2020/06/17	2	22.31	0	0.00	22.34	2	2,817	0.07%
2020/06/16	0	0.00	1	22.28	22.29	-1	2,827	-0.04%
2020/06/15	2	21.97	0	0.00	21.84	2	2,946	0.07%
2020/06/12	1	21.82	2	21.95	22.10	-1	3,041	-0.03%
2020/06/11	1	22.64	5	22.35	22.29	-4	3,070	-0.13%
2020/06/10	0	0.00	7	22.55	22.60	-7	3,140	-0.22%
2020/06/09	0	0.00	56	22.43	22.43	-56	3,284	-1.70%
2020/06/08	0	0.00	112	22.42	22.40	-112	3,428	-3.27%	大賣/鉅額交易
2020/06/05	0	0.00	61.4	22.10	22.15	-61.4	3,458	-1.77%
2020/06/04	0	0.00	4	21.91	21.99	-4	3,503	-0.11%
2020/06/03	0	0.00	2	21.78	21.85	-2	3,612	-0.06%
2020/06/01	0	0.00	1	21.39	21.36	-1	3,626	-0.03%
2020/05/26	0	0.00	1	21.26	21.22	-1	3,906	-0.03%
2020/05/22	6	20.92	0	0.00	20.91	6	3,976	0.15%
2020/05/21	0	0.00	5	21.17	21.21	-5	4,068	-0.12%
2020/05/18	1	20.90	0	0.00	20.88	1	4,180	0.02%
2020/05/15	0	0.00	1	21.04	21.03	-1	4,242	-0.02%
2020/05/14	2	20.99	0	0.00	20.97	2	4,270	0.05%
2020/05/12	1.1	21.14	0	0.00	21.14	1.1	4,272	0.03%
2020/05/11	0	0.00	4	21.37	21.35	-4	4,271	-0.09%
2020/05/08	0	0.00	3	21.17	21.16	-3	4,280	-0.07%
2020/05/07	3	20.94	0	0.00	21.06	3	4,320	0.07%
2020/05/06	2	20.95	0	0.00	20.94	2	4,392	0.05%
2020/05/05	0	0.00	1	20.99	20.93	-1	4,433	-0.02%
2020/05/04	1	20.82	0	0.00	20.82	1	4,470	0.02%
2020/04/30	0	0.00	3	21.31	21.37	-3	4,472	-0.07%
2020/04/29	1	20.99	8	21.00	20.97	-7	4,527	-0.15%
2020/04/21	1	20.36	5	20.25	20.23	-4	4,874	-0.08%
2020/04/20	1	20.75	2	20.70	20.75	-1	4,849	-0.02%
2020/04/17	0	0.00	2	21.00	20.76	-2	4,854	-0.04%
2020/04/15	0	0.00	5	20.42	20.46	-5	4,807	-0.10%
2020/04/13	1	19.90	5	19.90	19.88	-4	4,880	-0.08%
2020/04/10	0	0.00	9	19.94	19.95	-9	4,956	-0.18%
2020/04/09	0.4	20.00	10	19.91	19.91	-9.6	5,014	-0.19%
2020/04/07	1	19.63	10	19.60	19.63	-9	5,030	-0.18%
2020/04/06	0	0.00	2	19.19	19.30	-2	5,054	-0.04%
2020/04/01	2	19.14	0	0.00	19.11	2	5,049	0.04%
2020/03/31	0	0.00	2	19.23	19.17	-2	5,065	-0.04%
2020/03/30	0	0.00	15	19.00	19.05	-15	5,062	-0.30%
2020/03/27	13	19.64	0	0.00	19.24	13	5,046	0.26%
2020/03/26	0	0.00	3	19.28	19.33	-3	5,015	-0.06%
2020/03/25	1	19.20	0	0.00	19.16	1	5,025	0.02%
2020/03/24	4	18.63	1	18.61	18.61	3	5,022	0.06%
2020/03/20	3	18.41	2	18.40	18.45	1	5,040	0.02%
2020/03/19	0	0.00	1	17.70	17.25	-1	4,986	-0.02%
2020/03/18	3	18.72	0	0.00	18.29	3	4,899	0.06%
2020/03/17	2	18.90	0	0.00	18.82	2	4,873	0.04%
2020/03/16	2	19.62	0	0.00	19.35	2	4,797	0.04%
2020/03/13	6	19.42	0	0.00	20.04	6	4,682	0.13%
2020/03/12	4	20.64	0	0.00	20.50	4	4,523	0.09%
2020/03/11	2	21.36	0	0.00	21.26	2	4,368	0.05%
2020/03/10	6	21.26	7.1	21.25	21.52	-1.1	4,316	-0.03%
2020/03/09	4	21.64	0	0.00	21.54	4	4,253	0.09%
2020/03/06	4	22.11	0	0.00	22.11	4	4,122	0.10%
2020/03/05	2	22.45	0	0.00	22.44	2	4,108	0.05%
2020/03/04	1	22.15	1	22.20	22.20	0	4,153	0.00%
2020/03/02	3	21.82	0	0.00	21.85	3	4,110	0.07%
2020/02/27	7	22.19	0	0.00	22.14	7	4,024	0.17%
2020/02/26	8	22.36	0	0.00	22.35	8	3,927	0.20%
2020/02/25	15	22.52	0	0.00	22.55	15	3,887	0.39%
2020/02/24	5	22.60	0	0.00	22.55	5	3,886	0.13%
2020/02/21	2	22.84	0	0.00	22.85	2	3,798	0.05%
2020/02/18	3	22.85	3	22.86	22.83	0	3,758	0.00%
2020/02/17	1	22.94	0	0.00	23.01	1	3,698	0.03%
2020/02/14	0	0.00	1	23.16	23.12	-1	3,685	-0.03%
2020/02/13	0	0.00	15	23.10	23.09	-15	3,695	-0.41%
2020/02/10	2	22.56	1	22.43	22.67	1	3,892	0.03%
2020/02/07	8	22.79	4	22.76	22.75	4	3,917	0.10%
2020/02/06	6	22.87	0	0.00	22.97	6	3,937	0.15%
2020/02/05	21.5	22.66	0	0.00	22.68	21.5	3,975	0.54%
2020/02/04	11	22.56	0	0.00	22.61	11	3,962	0.28%
2020/02/03	14	22.14	0	0.00	22.24	14	4,017	0.35%
2020/01/31	1	22.65	0	0.00	22.51	1	3,940	0.03%
2020/01/30	35	22.57	11	22.88	22.35	24	3,928	0.61%
2020/01/20	1	23.63	0	0.00	23.60	1	3,698	0.03%
2020/01/17	32	23.55	0	0.00	23.56	32	3,714	0.86%
2020/01/16	7	23.49	5	23.54	23.54	2	3,718	0.05%
2020/01/15	13	23.58	0	0.00	23.57	13	3,741	0.35%
2020/01/14	17	23.74	0	0.00	23.73	17	3,713	0.46%
2020/01/10	0.4	23.50	0	0.00	23.45	0.4	3,698	0.01%
2020/01/08	8	23.14	0	0.00	23.13	8	3,725	0.21%
2020/01/07	11	23.23	0	0.00	23.27	11	3,724	0.30%
2020/01/06	2	23.39	0	0.00	23.40	2	3,743	0.05%
2020/01/03	6	23.53	0	0.00	23.65	6	3,705	0.16%
2020/01/02	25	23.52	3	23.62	23.62	22	3,699	0.59%
2019/12/31	3	23.54	0	0.00	23.53	3	3,687	0.08%
2019/12/30	4	23.73	0	0.00	23.74	4	3,624	0.11%
2019/12/27	4	23.72	0	0.00	23.72	4	3,597	0.11%
2019/12/26	1	23.55	0	0.00	23.55	1	3,602	0.03%
2019/12/23	2	23.46	5	23.50	23.53	-3	3,666	-0.08%
2019/12/20	1	23.54	5	23.55	23.49	-4	3,734	-0.11%
2019/12/19	14	23.66	30	23.66	23.61	-16	3,744	-0.43%
2019/12/18	3	23.75	24	23.74	23.76	-21	3,863	-0.54%
2019/12/17	0	0.00	170	23.70	23.75	-170	4,243	-4.01%	大賣/鉅額交易
2019/12/16	20	23.49	0	0.00	23.47	20	4,481	0.45%
2019/12/12	3	23.08	0	0.00	23.19	3	4,599	0.07%
2019/12/09	0	0.00	17	22.74	22.75	-17	4,564	-0.37%
2019/12/05	1.1	22.63	0	0.00	22.59	1.1	4,716	0.02%
2019/12/03	0	0.00	2	22.36	22.46	-2	4,827	-0.04%
2019/11/29	9	22.44	0	0.00	22.41	9	4,945	0.18%
2019/11/28	5	22.67	0	0.00	22.67	5	4,966	0.10%
2019/11/27	5	22.68	1	22.72	22.72	4	4,990	0.08%
2019/11/26	10	22.71	0	0.00	22.70	10	5,080	0.20%
2019/11/25	2	22.70	1	22.72	22.65	1	5,329	0.02%
2019/11/22	0	0.00	7	22.61	22.63	-7	5,469	-0.13%
2019/11/21	2	22.52	0	0.00	22.61	2	5,597	0.04%
2019/11/20	4	22.86	0	0.00	22.80	4	5,697	0.07%
2019/11/19	5	22.70	2	22.85	22.85	3	5,736	0.05%
2019/11/18	5	22.64	1	22.64	22.69	4	5,768	0.07%
2019/11/15	0	0.00	13	22.50	22.54	-13	5,823	-0.22%
2019/11/13	16	22.36	0	0.00	22.40	16	5,957	0.27%
2019/11/12	33	22.41	0	0.00	22.50	33	6,019	0.55%
2019/11/11	19	22.35	3	22.30	22.27	16	6,082	0.26%
2019/11/08	40	22.68	3	22.63	22.62	37	6,040	0.61%
2019/11/07	24	22.67	0	0.00	22.73	24	6,062	0.40%
2019/11/06	6	22.73	1	22.81	22.81	5	6,039	0.08%
2019/11/05	93	22.65	1	22.66	22.69	92	6,050	1.52%
2019/11/01	5	22.03	0	0.00	22.04	5	6,010	0.08%
2019/10/31	28	22.06	2	22.08	22.04	26	6,070	0.43%
2019/10/30	12	21.89	0	0.00	21.95	12	6,045	0.20%
2019/10/29	20	21.89	3	21.91	21.91	17	6,121	0.28%
2019/10/28	22	21.80	0	0.00	21.81	22	6,154	0.36%
2019/10/22	4	21.57	0	0.00	21.60	4	6,444	0.06%
2019/10/18	2	21.48	1	21.52	21.47	1	6,667	0.01%
2019/10/17	0	0.00	6	21.40	21.44	-6	6,775	-0.09%
2019/10/16	1	21.39	2	21.37	21.42	-1	6,885	-0.01%
2019/10/15	1	21.40	0	0.00	21.35	1	6,983	0.01%
2019/10/14	1	21.22	18	21.20	21.23	-17	7,069	-0.24%
2019/10/08	2	21.09	2	21.09	21.11	0	7,140	0.00%
2019/10/07	23	20.98	1	20.99	20.95	22	7,229	0.30%
2019/09/25	2	20.74	0	0.00	20.76	2	8,582	0.02%
2019/09/24	3	20.85	0	0.00	20.86	3	8,698	0.03%
2019/09/23	6	20.85	40	20.88	20.83	-34	8,899	-0.38%
2019/09/20	7	21.07	2	21.02	21.05	5	8,758	0.06%
2019/09/19	26	21.27	3	21.33	21.42	23	7,862	0.29%
2019/09/18	10	20.89	1	21.02	21.02	9	7,275	0.12%
2019/09/17	20	20.80	0	0.00	20.81	20	7,211	0.28%
2019/09/16	22	20.77	0	0.00	20.80	22	7,238	0.30%
2019/09/12	21	20.70	2	20.67	20.71	19	7,504	0.25%
2019/09/11	0	0.00	1	20.62	20.62	-1	7,850	-0.01%
2019/09/10	2	20.62	0	0.00	20.62	2	8,205	0.02%
2019/09/09	2	20.68	0	0.00	20.69	2	8,448	0.02%
2019/09/05	13	20.46	0	0.00	20.48	13	8,684	0.15%
2019/09/04	6	20.28	1	20.26	20.30	5	8,965	0.06%
2019/09/03	3	20.15	0	0.00	20.14	3	9,340	0.03%
2019/09/02	3	20.28	0	0.00	20.29	3	9,810	0.03%
2019/08/29	2	19.88	0	0.00	19.95	2	11,605	0.02%
2019/08/28	8	19.94	0	0.00	19.91	8	12,560	0.06%
2019/08/27	3	20.06	0	0.00	20.04	3	10,900	0.03%
2019/08/26	17	20.08	0	0.00	20.25	17	10,627	0.16%
2019/08/23	2	20.03	0	0.00	20.08	2	9,953	0.02%