元大MSCIA股 (00739)-富邦券商分點個股進出

台股 » 個股 » 元大MSCIA股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大MSCIA股

(00739)

可現股當沖

股價
21.27
漲跌
▲0.30
漲幅
+1.43%
成交量
169張
產業
上市
39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MSCIA股 (00739)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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
2024/04/17	0	0.00	0	20.63	20.97	0	128	0.00%
2024/04/16	3.1	20.91	0	0.00	21.03	3.1	127	2.43%
2024/04/09	0	20.78	0	20.70	20.75	0	129	0.03%
2024/04/08	2.3	20.87	0	0.00	20.90	2.3	129	1.74%
2024/03/27	0	0.00	0	20.51	20.60	0	134	0.00%
2024/03/26	1.3	20.62	0	0.00	20.61	1.3	134	1.00%
2024/03/19	0	0.00	0	20.93	21.00	0	136	-0.01%
2024/03/18	2.3	20.89	0	0.00	20.90	2.3	134	1.68%
2024/03/07	0	0.00	0	20.55	20.41	0	134	-0.02%
2024/03/06	4.8	20.64	0	0.00	20.63	4.8	133	3.60%
2024/02/27	0	0.00	0	19.73	20.18	0	127	-0.01%
2024/02/26	1.4	20.13	0	0.00	20.14	1.4	124	1.10%
2024/02/19	0	0.00	0	19.51	19.55	0	110	0.00%
2024/02/16	2.1	19.58	0.1	19.48	19.67	2	106	1.89%
2024/02/15	1.7	19.33	0	0.00	19.31	1.7	102	1.64%
2024/01/29	0	0.00	0	19.22	19.24	0	79	-0.01%
2024/01/26	1.4	19.29	0	0.00	19.29	1.4	75	1.91%
2024/01/25	0	0.00	2	19.37	19.39	-2	73	-2.72%
2024/01/23	0	0.00	0.3	18.74	18.71	-0.3	64	-0.44%
2024/01/17	0	0.00	0	19.00	19.03	0	59	-0.01%
2024/01/16	2	19.04	0	0.00	19.10	2	60	3.31%
2024/01/09	0	0.00	0	19.01	18.97	0	56	-0.01%
2024/01/08	1	19.10	0	0.00	19.07	1	55	1.85%
2023/12/27	0	0.00	0	19.25	19.27	0	52	-0.01%
2023/12/26	0.8	19.26	0	0.00	19.24	0.8	50	1.63%
2023/12/19	0	0.00	0	19.58	19.59	0	45	0.00%
2023/12/18	1.1	19.65	0	0.00	19.64	1.1	43	2.44%
2023/12/07	0	0.00	0	19.82	19.98	0	39	-0.01%
2023/12/06	1	20.00	0	0.00	20.01	1	37	2.61%
2023/11/28	0	0.00	0	20.48	20.52	0	36	-0.01%
2023/11/27	0.4	20.52	0	0.00	20.60	0.4	36	1.02%
2023/11/17	0	0.00	0.1	20.71	20.75	-0.1	40	-0.23%
2023/11/16	2	21.07	0	0.00	20.95	2	41	4.83%
2023/11/14	1	20.98	0	0.00	20.98	1	45	2.21%
2023/11/07	0	0.00	0	21.02	21.06	0	51	-0.02%
2023/11/06	0.8	21.24	0	0.00	21.22	0.8	52	1.55%
2023/10/27	0	0.00	0.3	20.49	20.72	-0.3	58	-0.54%
2023/10/26	1	20.40	0	0.00	20.37	1	59	1.69%
2023/10/17	0	0.00	0	21.04	21.15	0	64	-0.01%
2023/10/16	1	21.21	0	0.00	21.16	1	63	1.62%
2023/10/11	0	0.00	0	21.28	21.33	0	64	-0.02%
2023/10/06	0.9	21.45	0	0.00	21.39	0.9	66	1.28%
2023/09/27	0	0.00	0	21.47	21.55	0	66	-0.01%
2023/09/26	0.7	21.54	0	0.00	21.55	0.7	67	1.11%
2023/09/19	0	0.00	0	21.57	21.54	0	68	-0.01%
2023/09/18	1.1	21.60	0	0.00	21.53	1.1	71	1.50%
2023/09/07	0	0.00	0	21.59	21.65	0	76	0.00%
2023/09/06	0.8	21.94	0	0.00	21.90	0.8	78	1.04%
2023/08/29	0	0.00	0	21.65	21.90	0	81	-0.03%
2023/08/28	0.8	21.76	0	0.00	21.57	0.8	81	0.92%
2023/08/17	0	0.00	0.1	21.71	21.73	-0.1	81	-0.11%
2023/08/16	1	22.00	0	0.00	21.92	1	80	1.24%
2023/08/08	0	0.00	0	22.81	23.17	0	77	0.00%
2023/08/07	0.8	23.29	0	0.00	23.13	0.8	77	1.04%
2023/07/26	5.2	22.61	0	0.00	22.53	5.2	70	7.38%
2023/07/18	0	0.00	0	21.90	21.99	0	63	-0.01%
2023/07/17	1	22.08	0	0.00	22.03	1	62	1.65%
2023/07/07	0	0.00	0	21.62	21.81	0	58	-0.01%
2023/07/06	1	21.77	0	0.00	21.81	1	58	1.64%
2023/06/27	0	0.00	0	21.40	21.70	0	56	0.00%
2023/06/26	0.6	21.69	0	0.00	21.59	0.6	56	1.13%
2023/06/19	0	0.00	0	22.15	22.20	0	53	-0.03%
2023/06/16	1.1	22.34	0	0.00	22.33	1.1	52	2.17%
2023/06/07	0	0.00	4	21.65	21.65	-4	43	-9.14%
2023/06/06	0.8	22.00	0	0.00	21.92	0.8	42	1.91%
2023/05/29	0	0.00	0.5	21.83	21.86	-0.5	44	-1.24%
2023/05/26	1	21.93	0	0.00	22.00	1	44	2.26%
2023/05/17	0	0.00	0.2	22.86	22.78	-0.2	39	-0.45%
2023/05/16	1	23.12	0	0.00	23.13	1	39	2.67%
2023/05/15	0	0.00	1	22.90	22.90	-1	38	-2.59%
2023/05/09	0	0.00	0.5	23.43	23.65	-0.5	41	-1.09%
2023/05/08	1	23.54	0	0.00	23.52	1	41	2.38%
2023/04/27	0	0.00	0	22.95	23.02	0	45	-0.01%
2023/04/26	0.4	22.97	0	0.00	22.98	0.4	47	0.83%
2023/04/18	0	0.00	0.1	23.99	24.08	-0.1	51	-0.17%
2023/04/17	1	24.03	0	0.00	24.03	1	52	1.92%
2023/04/07	0	0.00	0.7	23.76	23.91	-0.7	54	-1.21%
2023/04/06	1	23.77	0	0.00	23.66	1	54	1.84%
2023/03/28	0	0.00	0	23.26	23.27	0	55	0.00%
2023/03/27	0.2	23.28	0	0.00	23.25	0.2	56	0.38%
2023/03/17	0	0.00	0.1	23.25	23.45	-0.1	60	-0.24%
2023/03/16	1	23.27	0	0.00	23.23	1	60	1.66%
2023/03/02	0	0.00	0	23.99	24.18	0	74	0.00%
2023/03/01	0.1	24.33	0	0.00	24.15	0.1	73	0.11%
2023/02/17	0	0.00	0	23.92	23.88	0	70	0.00%
2023/02/16	1	24.43	0	0.00	24.40	1	71	1.41%
2023/02/07	0	0.00	0.7	23.96	23.97	-0.7	70	-0.95%
2023/02/06	1	23.90	0	0.00	23.88	1	67	1.49%
2023/01/31	0	0.00	0	24.90	24.60	0	67	0.00%
2023/01/30	0.1	25.18	0	0.00	24.95	0.1	67	0.12%
2023/01/17	0	0.00	0	24.60	24.50	0	67	-0.03%
2023/01/16	0.8	24.85	0	0.00	24.93	0.8	67	1.16%
2022/12/29	0	0.00	1	22.82	22.75	-1	61	-1.63%
2022/12/27	0	0.00	0	22.70	22.76	0	64	0.00%
2022/12/26	0.2	22.65	0	0.00	22.55	0.2	64	0.28%
2022/12/19	0	0.00	0.3	22.94	22.90	-0.3	64	-0.48%
2022/12/16	1	23.12	0	0.00	23.12	1	63	1.57%
2022/12/07	0	0.00	0	23.35	23.42	0	59	-0.02%
2022/12/06	0.1	23.26	0	0.00	23.15	0.1	57	0.15%
2022/11/28	0.1	21.58	0	0.00	21.50	0.1	42	0.21%
2022/11/17	0	0.00	0	22.96	22.38	0	43	0.00%
2022/11/16	0.9	22.87	0	0.00	22.84	0.9	43	2.11%
2022/11/11	0.3	22.25	0	0.00	22.25	0.3	41	0.83%
2022/11/08	0	0.00	0	22.25	22.32	0	44	0.00%
2022/11/07	0.1	22.71	0	0.00	22.69	0.1	44	0.20%
2022/11/01	5.5	21.15	25	21.24	21.15	-19.6	50	-38.91%
2022/10/31	0	0.00	0.3	21.24	21.24	-0.3	49	-0.67%
2022/10/27	25	22.03	0	22.03	22.03	25	50	49.23%
2022/10/26	0.1	21.99	0	0.00	22.03	0.1	51	0.18%
2022/10/20	0	0.00	23	22.62	22.67	-23	52	-43.62%
2022/10/18	0	0.00	0.1	23.07	23.23	-0.1	53	-0.17%
2022/10/17	1	23.00	0	0.00	23.09	1	54	1.85%
2022/10/07	0	0.00	0	23.66	23.52	0	53	0.00%
2022/10/06	0.1	23.98	0	0.00	24.00	0.1	54	0.14%
2022/09/30	0	0.00	10	22.93	23.11	-10	52	-19.02%
2022/09/29	0	0.00	0.3	23.11	22.93	-0.3	53	-0.64%
2022/09/27	0	0.00	0	22.99	23.17	0	55	0.00%
2022/09/26	0.1	23.48	1	23.30	23.34	-0.9	54	-1.69%
2022/09/22	2	23.09	0	23.50	23.33	2	57	3.46%
2022/09/21	0	0.00	0	23.86	23.50	0	58	-0.01%
2022/09/19	0	0.00	1.1	23.85	23.70	-1.1	62	-1.80%
2022/09/16	1	23.94	0	0.00	23.88	1	62	1.60%
2022/09/15	0	0.00	1	24.30	24.25	-1	64	-1.56%
2022/09/14	0	24.19	0	0.00	24.47	0	63	0.00%
2022/09/13	0	24.30	0	0.00	24.81	0	63	0.03%
2022/09/07	0	0.00	0	23.90	24.25	0	69	0.00%
2022/09/06	0.1	24.23	0.1	24.23	24.18	0	71	0.01%
2022/09/05	0	23.51	0	0.00	23.82	0	71	0.00%
2022/09/01	0	23.72	0	0.00	24.12	0	72	0.01%
2022/08/31	0	24.03	0	0.00	24.37	0	72	0.00%
2022/08/29	0	0.00	0	24.11	24.21	0	72	0.00%
2022/08/26	0.1	24.63	0	0.00	24.58	0.1	73	0.11%
2022/08/25	0	24.02	0	0.00	24.38	0	73	0.00%
2022/08/24	6	24.44	0	0.00	24.44	6	73	8.16%
2022/08/18	0	24.66	0	0.00	24.82	0	83	0.00%
2022/08/17	0	0.00	0	24.71	25.02	0	83	0.00%
2022/08/16	0.8	24.99	1	25.04	24.90	-0.2	82	-0.19%
2022/08/15	0	0.00	0	25.14	24.95	0	82	-0.06%
2022/08/11	0	0.00	1	24.99	24.87	-1	80	-1.24%
2022/08/09	0.5	24.43	0.6	24.48	24.80	-0.1	72	-0.19%
2022/08/08	2.4	24.58	0	0.00	24.72	2.4	73	3.29%
2022/08/05	0.9	24.20	0	0.00	24.55	0.9	73	1.29%
2022/08/04	0	24.05	0	24.63	24.32	0	73	0.00%
2022/08/02	27	24.33	0	0.00	24.40	27	84	32.07%
2022/07/27	0	0.00	0	24.99	25.07	0	86	-0.01%
2022/07/26	0.2	25.31	0	0.00	25.25	0.2	87	0.28%
2022/07/19	0	0.00	0	25.20	25.15	0	123	0.00%
2022/07/18	0.4	25.50	0	0.00	25.51	0.4	125	0.28%
2022/07/07	0	0.00	0.6	26.00	26.26	-0.6	127	-0.46%
2022/07/06	1	26.24	0	0.00	26.12	1	127	0.78%
2022/07/04	1	26.51	0	0.00	26.55	1	127	0.78%
2022/06/28	0	0.00	0	25.92	26.11	0	125	0.00%
2022/06/27	0.2	26.24	0	0.00	26.02	0.2	125	0.19%
2022/06/17	0	0.00	0	24.99	25.25	0	125	0.00%
2022/06/16	0.2	25.29	0	0.00	25.20	0.2	124	0.19%
2022/06/15	0	0.00	30	24.93	25.29	-30	123	-24.39%
2022/06/14	30	24.15	0	0.00	24.14	30	144	20.74%
2022/06/13	0	0.00	1	24.66	24.47	-1	148	-0.67%
2022/06/08	0	0.00	1	24.73	24.44	-1	174	-0.57%
2022/06/07	0	0.00	0	24.44	24.46	0	176	-0.01%
2022/06/06	0.4	24.38	6	24.12	24.24	-5.6	185	-3.01%
2022/05/26	0.2	23.06	0	0.00	23.10	0.2	193	0.09%
2022/05/17	0	0.00	0	22.90	23.11	0	199	0.00%
2022/05/16	0.3	22.92	0	0.00	22.89	0.3	201	0.13%
2022/05/11	0	0.00	2	23.05	23.23	-2	203	-0.98%
2022/05/09	0	0.00	0.4	22.19	22.16	-0.4	194	-0.21%
2022/05/06	11	22.62	0	0.00	22.55	11	197	5.57%
2022/04/27	0	0.00	22	22.52	22.67	-22	190	-11.56%
2022/04/26	0.3	22.78	1	22.69	22.55	-0.7	188	-0.35%
2022/04/19	0	0.00	0	24.73	24.82	0	173	0.00%
2022/04/18	0.2	25.10	0.1	25.12	24.84	0.2	173	0.10%
2022/04/14	0	24.53	0	0.00	24.76	0	181	0.00%
2022/04/08	0	24.60	0	0.00	25.18	0	189	0.00%
2022/04/07	0	0.00	0	24.94	24.99	0	190	0.00%
2022/04/06	0.6	25.21	0	0.00	25.10	0.6	188	0.32%
2022/03/29	0	0.00	0	24.51	24.52	0	188	0.00%
2022/03/28	0.4	24.71	0.2	24.60	24.60	0.2	189	0.09%
2022/03/24	1	24.95	0	0.00	24.95	1	189	0.53%
2022/03/23	5	24.93	0	0.00	25.09	5	190	2.63%
2022/03/17	0	0.00	0.2	25.10	25.10	-0.2	192	-0.09%
2022/03/16	0.5	23.75	0	0.00	24.40	0.5	170	0.32%
2022/03/15	0	0.00	7	24.20	24.20	-7	175	-3.98%
2022/03/09	20	24.66	0	0.00	24.66	20	161	12.41%
2022/03/08	10	25.23	10.3	25.23	25.36	-0.3	151	-0.23%
2022/03/07	1	25.72	0	0.00	25.76	1	150	0.67%
2022/03/02	0	0.00	0.6	26.71	26.78	-0.6	150	-0.39%
2022/03/01	1	26.90	0	0.00	26.86	1	149	0.67%
2022/02/18	0	0.00	26.5	26.74	26.86	-26.5	147	-17.96%
2022/02/17	0	0.00	0.6	26.79	26.83	-0.6	151	-0.42%
2022/02/16	1	26.85	0.7	26.79	26.79	0.4	145	0.24%
2022/02/15	0	0.00	2	26.40	26.38	-2	154	-1.29%
2022/02/14	0	0.00	0.7	26.16	26.16	-0.7	159	-0.47%
2022/02/11	0	0.00	0.1	26.54	26.54	-0.1	158	-0.07%
2022/02/08	0	0.00	0.3	25.84	26.18	-0.3	155	-0.21%
2022/02/07	1	26.63	0	26.46	26.58	1	152	0.66%
2022/01/26	0.6	26.92	0	0.00	26.65	0.6	150	0.39%
2022/01/18	0	0.00	0	27.15	27.30	0	144	0.00%
2022/01/17	0.2	27.20	0	0.00	27.08	0.2	143	0.15%
2022/01/07	0	0.00	0.4	27.30	27.43	-0.4	143	-0.29%
2022/01/06	1	27.33	0	0.00	27.31	1	140	0.71%
2021/12/28	0	0.00	0	28.09	28.17	0	136	0.00%
2021/12/27	0.7	28.25	0	0.00	28.09	0.7	138	0.54%
2021/12/23	0.6	28.10	0	0.00	28.10	0.6	140	0.41%
2021/12/17	0	0.00	0	28.55	28.45	0	146	0.00%
2021/12/16	0.8	28.69	0	0.00	28.66	0.8	149	0.56%
2021/12/07	2	27.97	0	28.00	28.14	2	157	1.26%
2021/12/06	1.2	28.34	0	0.00	28.26	1.2	155	0.80%
2021/11/29	0	0.00	0	27.75	27.79	0	164	0.00%
2021/11/26	1	27.90	0	0.00	27.89	1	166	0.62%
2021/11/24	0.4	28.10	0	0.00	28.12	0.4	169	0.26%
2021/11/17	0	0.00	0.1	27.80	27.87	-0.1	174	-0.04%
2021/11/16	1	28.03	0	0.00	27.88	1	175	0.57%
2021/11/09	0	0.00	0.1	27.40	27.63	-0.1	168	-0.06%
2021/11/08	1	27.69	0	0.00	27.85	1	168	0.60%
2021/10/27	0	0.00	0	27.78	28.00	0	190	0.00%
2021/10/26	1.1	28.41	0	0.00	28.38	1.1	191	0.55%
2021/10/18	0.2	27.90	0	0.00	27.69	0.2	239	0.09%
2021/10/12	2	27.85	0	0.00	27.76	2	262	0.76%
2021/09/23	0	0.00	6	27.46	27.36	-6	298	-2.01%
2021/09/22	0	0.00	1.2	27.15	27.25	-1.2	303	-0.39%
2021/09/15	0	0.00	0.2	27.39	27.39	-0.2	303	-0.06%
2021/09/14	0	0.00	0.9	27.90	27.90	-0.9	304	-0.31%
2021/08/31	2	26.67	0	0.00	26.67	2	316	0.63%
2021/08/18	0	0.00	4	27.20	27.29	-4	337	-1.18%
2021/08/16	0	0.00	1.3	27.71	27.71	-1.3	346	-0.37%
2021/08/05	0	0.00	0.8	27.65	27.65	-0.8	355	-0.22%
2021/08/04	1	27.63	0	0.00	27.63	1	363	0.27%
2021/07/29	0	0.00	4	27.18	27.17	-4	368	-1.09%
2021/07/16	1	28.60	0	0.00	28.65	1	337	0.30%
2021/06/18	0	0.00	3	28.24	28.15	-3	348	-0.86%
2021/05/31	0	0.00	1	29.24	29.17	-1	391	-0.26%
2021/05/25	0.6	28.97	0	0.00	28.97	0.6	392	0.15%
2021/05/20	5	28.21	0	0.00	28.31	5	412	1.21%
2021/04/26	0	0.00	0.7	27.99	27.99	-0.7	533	-0.13%
2021/04/22	1	27.69	0	0.00	27.72	1	538	0.19%
2021/04/16	42	26.83	0	0.00	27.00	42	578	7.26%
2021/03/10	0	0.00	0.1	27.39	27.15	-0.1	685	-0.01%
2021/03/04	0	0.00	0	28.40	28.30	0	661	0.00%
2021/02/23	0	0.00	2	30.40	30.40	-2	638	-0.31%
2021/02/22	0	0.00	1	30.84	30.84	-1	635	-0.16%
2021/02/19	0.3	31.00	0	0.00	31.16	0.3	628	0.05%
2021/02/18	0	0.00	12	32.26	31.56	-12	605	-1.98%
2021/02/17	0	0.00	3	32.01	32.07	-3	595	-0.50%
2021/02/05	1	29.83	0	0.00	29.80	1	581	0.17%
2021/02/04	3.2	29.51	0	0.00	29.44	3.2	577	0.55%
2021/01/28	0	0.00	0.1	29.17	29.17	-0.1	576	-0.01%
2021/01/25	10	29.88	0	0.00	30.40	10	565	1.77%
2021/01/22	0.3	29.85	0	0.00	29.89	0.3	561	0.05%
2021/01/19	2	29.50	0	0.00	29.52	2	539	0.37%
2021/01/15	1	29.59	0	0.00	29.19	1	541	0.18%
2021/01/14	0	0.00	3.2	29.60	29.60	-3.2	544	-0.59%
2021/01/12	1.7	29.73	0	0.00	29.73	1.7	523	0.33%
2021/01/06	2	29.04	0	0.00	29.39	2	486	0.41%
2020/12/22	0	0.00	0.2	27.10	27.10	-0.2	427	-0.05%
2020/12/04	0	0.00	3	27.14	27.06	-3	439	-0.68%
2020/12/01	0.1	26.90	0	0.00	26.99	0.1	442	0.02%
2020/11/27	1.5	26.43	0	0.00	26.45	1.5	441	0.35%
2020/11/24	0	0.00	3	26.70	26.70	-3	469	-0.64%
2020/11/17	1	26.21	0	0.00	26.18	1	490	0.20%
2020/11/13	0	0.00	4	25.83	25.82	-4	503	-0.79%
2020/11/12	0	0.00	2	26.15	26.15	-2	513	-0.39%
2020/11/10	3	26.60	0	0.00	26.65	3	532	0.56%
2020/11/09	0.4	26.51	0	0.00	26.75	0.4	532	0.08%
2020/11/06	1	26.26	30	26.00	25.95	-29	540	-5.36%
2020/11/05	0	0.00	2	25.94	25.95	-2	540	-0.37%
2020/11/04	9	25.26	22	25.46	25.52	-13	545	-2.38%
2020/10/28	0	24.94	0	0.00	25.18	0	591	0.00%
2020/10/26	0	0.00	4	25.51	25.69	-4	582	-0.69%
2020/10/23	5	26.14	0	0.00	26.07	5	583	0.86%
2020/10/20	0.4	25.97	0	0.00	26.00	0.4	586	0.06%
2020/10/19	14	26.38	0	0.00	26.03	14	601	2.33%
2020/10/16	28	26.18	0	0.00	26.11	28	613	4.56%
2020/10/13	7	25.93	0	0.00	26.10	7	657	1.06%
2020/09/24	0	0.00	59	25.04	25.05	-59	935	-6.31%
2020/09/23	0	0.00	6	25.34	25.35	-6	974	-0.62%
2020/09/18	2	25.76	0	0.00	25.76	2	1,024	0.20%
2020/09/16	0	0.00	1	25.76	25.67	-1	1,039	-0.10%
2020/09/11	0	0.00	1	25.11	25.15	-1	1,067	-0.09%
2020/09/10	0	0.00	2	25.34	25.34	-2	1,065	-0.19%
2020/09/08	0	0.00	2	25.60	25.69	-2	1,056	-0.19%
2020/09/03	1	26.47	0	0.00	26.47	1	1,080	0.09%
2020/09/01	0	0.00	2	26.52	26.52	-2	1,088	-0.18%
2020/08/31	5	26.30	0	0.00	26.59	5	1,091	0.46%
2020/08/28	5.4	26.09	0	0.00	26.09	5.4	1,075	0.51%
2020/08/27	0	0.00	5	25.69	25.74	-5	1,075	-0.46%
2020/08/26	0	0.00	3	25.63	25.79	-3	1,074	-0.28%
2020/08/24	4	25.66	0	0.00	25.84	4	1,088	0.37%
2020/08/21	0	0.00	5	25.73	25.67	-5	1,092	-0.46%
2020/08/17	1	25.78	5	26.00	26.10	-4	1,084	-0.37%
2020/08/13	0	0.00	1	25.17	25.15	-1	1,061	-0.09%
2020/08/12	2.3	24.90	0	0.00	24.84	2.3	1,062	0.21%
2020/07/23	0.3	24.98	0	0.00	25.08	0.3	1,002	0.03%
2020/07/17	2.4	24.35	15	24.36	24.30	-12.6	994	-1.27%
2020/07/15	1	25.40	0	0.00	25.71	1	968	0.10%
2020/07/13	0	0.00	3	26.03	26.03	-3	929	-0.32%
2020/07/09	0	0.00	4	25.62	25.75	-4	874	-0.46%
2020/07/08	2.6	24.92	0	0.00	24.93	2.6	823	0.32%
2020/07/07	14	24.84	50	25.10	25.16	-36	816	-4.41%
2020/07/06	75.2	23.87	0	0.00	24.08	75.2	774	9.71%
2020/07/02	1	22.45	5	22.36	22.68	-4	695	-0.58%
2020/06/30	0	0.00	18	21.98	22.10	-18	618	-2.91%
2020/06/29	0	0.00	2	21.73	21.74	-2	602	-0.33%
2020/06/23	0	0.00	10	21.64	21.78	-10	579	-1.73%
2020/06/22	0	0.00	13	21.63	21.71	-13	567	-2.29%
2020/06/19	16	21.36	0	0.00	21.55	16	557	2.87%
2020/06/17	14.2	21.15	0	0.00	21.12	14.2	545	2.61%
2020/06/12	0	0.00	1	20.99	21.09	-1	570	-0.18%
2020/06/05	0.7	20.96	0	0.00	20.98	0.7	575	0.13%
2020/06/03	6	21.02	0	0.00	21.12	6	613	0.98%
2020/06/02	1	20.90	0	0.00	21.02	1	609	0.16%
2020/05/27	0	0.00	8	20.37	20.37	-8	668	-1.20%
2020/05/26	0	0.00	8	20.45	20.43	-8	693	-1.15%
2020/05/25	0	0.00	17.6	20.25	20.24	-17.6	701	-2.51%
2020/05/21	0	0.00	5	20.85	20.81	-5	723	-0.69%
2020/05/18	0	0.00	2.2	20.87	20.87	-2.2	794	-0.27%
2020/05/13	0.6	20.87	0	0.00	20.87	0.6	825	0.07%
2020/05/12	0	0.00	5	20.81	20.85	-5	832	-0.60%
2020/05/11	0	0.00	11	20.95	20.97	-11	842	-1.31%
2020/05/08	0	0.00	5	21.06	21.05	-5	856	-0.58%
2020/05/07	0	0.00	10	20.75	20.70	-10	883	-1.13%
2020/05/04	0	0.00	3.7	20.04	19.95	-3.7	910	-0.40%
2020/04/30	0	0.00	5	20.74	20.70	-5	917	-0.55%
2020/04/23	0	0.00	11	20.44	20.46	-11	997	-1.10%
2020/04/21	0	0.00	15	20.23	20.16	-15	964	-1.56%
2020/04/20	0	0.00	1	20.50	20.43	-1	963	-0.10%
2020/04/16	0	0.00	10.3	20.18	20.21	-10.3	971	-1.06%
2020/04/14	3	20.03	18	20.18	20.19	-15	987	-1.52%
2020/04/13	0	0.00	0.4	20.03	19.98	-0.4	993	-0.04%
2020/04/08	0	0.00	14	20.16	20.19	-14	1,029	-1.36%
2020/04/07	0	0.00	2	20.12	20.14	-2	1,031	-0.19%
2020/04/06	0.3	19.88	0	0.00	19.90	0.3	1,038	0.03%
2020/03/31	0	0.00	8	19.62	19.63	-8	1,052	-0.76%
2020/03/27	5	19.84	0	0.00	19.88	5	1,046	0.48%
2020/03/26	0	0.00	3.7	19.67	19.80	-3.7	1,051	-0.35%
2020/03/25	0	0.00	4	19.72	19.72	-4	1,057	-0.38%
2020/03/24	0	0.00	4	19.16	19.16	-4	1,062	-0.38%
2020/03/23	0	0.00	0.1	19.90	19.00	-0.1	1,063	-0.01%
2020/03/20	0.7	19.31	0	0.00	19.31	0.7	1,089	0.07%
2020/03/19	0	18.70	0	0.00	18.81	0	1,088	0.00%
2020/03/18	8	19.91	0	0.00	19.97	8	1,110	0.72%
2020/03/17	0	0.00	2	19.75	19.71	-2	1,106	-0.18%
2020/03/16	15	20.44	0	0.00	20.21	15	1,091	1.37%
2020/03/13	42	19.98	14	20.76	20.89	28	1,086	2.58%
2020/03/12	32	21.22	40	21.22	21.07	-8	1,079	-0.74%
2020/03/11	40	21.70	23	21.88	21.57	17	1,068	1.59%
2020/03/10	0	0.00	25	21.42	21.70	-25	1,061	-2.36%
2020/03/09	75	21.31	23	21.54	21.41	52	1,049	4.95%
2020/03/06	13	22.14	0	0.00	22.17	13	1,009	1.29%
2020/03/05	0	0.00	35	22.11	22.35	-35	1,004	-3.48%
2020/03/04	1	21.80	0	0.00	21.77	1	974	0.10%
2020/03/03	30	21.98	2	21.85	21.85	28	957	2.92%
2020/03/02	92	21.43	0	0.00	21.73	92	937	9.82%
2020/02/27	26	21.74	0	0.00	21.95	26	921	2.82%
2020/02/26	0	0.00	15	21.95	22.01	-15	894	-1.68%
2020/02/25	57	21.79	10	21.87	21.95	47	885	5.31%
2020/02/24	0	0.00	16	22.12	22.15	-16	869	-1.84%
2020/02/21	0	0.00	8	22.00	22.22	-8	853	-0.94%
2020/02/20	45.9	21.74	10	21.84	21.83	35.9	805	4.46%
2020/02/19	2	21.67	1	21.71	21.71	1	795	0.13%
2020/02/18	12	21.49	1	21.61	21.51	11	785	1.40%
2020/02/13	4	21.15	0	0.00	21.12	4	742	0.54%
2020/02/11	0	0.00	8	21.04	21.10	-8	726	-1.10%
2020/02/10	8	20.62	28	20.61	20.79	-20	716	-2.79%
2020/02/07	0	0.00	4	20.75	20.63	-4	685	-0.58%
2020/02/06	3	20.51	3	20.38	20.71	0	690	0.00%
2020/01/31	0	0.00	1.4	19.80	19.80	-1.4	628	-0.23%
2020/01/20	0	0.00	20	22.35	22.35	-20	587	-3.41%
2020/01/16	40	22.20	20	22.22	22.19	20	572	3.49%
2020/01/15	1	22.10	0	0.00	22.12	1	570	0.17%
2020/01/14	2	22.36	30	22.49	22.42	-28	564	-4.96%
2020/01/10	23.2	22.07	0	0.00	22.06	23.2	533	4.34%
2020/01/09	30.7	21.99	0	0.00	22.06	30.7	527	5.83%
2020/01/08	6	21.86	29	21.91	21.92	-23	518	-4.43%
2020/01/06	36	21.87	25	21.87	22.00	11	525	2.09%
2020/01/03	28.3	21.98	10	21.89	21.88	18.3	505	3.63%
2020/01/02	0	0.00	23	21.73	21.93	-23	501	-4.59%
2019/12/31	23.2	21.56	12	21.63	21.53	11.2	481	2.32%
2019/12/30	18.4	21.29	8	21.59	21.56	10.4	478	2.18%
2019/12/27	0	0.00	24	21.33	21.43	-24	465	-5.15%
2019/12/26	0.4	21.13	0	0.00	21.24	0.4	450	0.08%
2019/12/25	2	21.05	0	0.00	21.13	2	449	0.45%
2019/12/24	0	21.03	0	0.00	21.04	0	450	0.01%
2019/12/17	1	21.03	12	21.11	21.45	-11	438	-2.51%
2019/12/16	2	21.02	0	0.00	21.03	2	413	0.48%
2019/12/13	8.4	20.98	12	20.93	21.02	-3.6	411	-0.87%
2019/12/12	10	20.72	10	20.79	20.72	0	379	0.00%
2019/12/11	0.1	20.72	14	20.74	20.76	-13.9	376	-3.69%
2019/12/10	10.1	20.71	22	20.72	20.72	-11.9	389	-3.06%
2019/12/09	10	20.70	4	20.71	20.71	6	424	1.41%
2019/12/05	5	20.48	0	0.00	20.48	5	436	1.15%
2019/11/19	0.2	20.90	0	0.00	21.00	0.2	540	0.03%
2019/11/18	0	0.00	0.2	21.00	20.96	-0.2	535	-0.04%
2019/11/05	0	0.00	3	21.17	21.42	-3	567	-0.53%
2019/10/25	4	20.63	0	0.00	20.63	4	624	0.64%
2019/10/07	0	20.35	0	0.00	20.47	0	673	0.00%
2019/03/25	0	0.00	1	20.73	20.76	-1	2,776	-0.04%
2019/03/04	1	21.00	0	0.00	21.16	1	2,072	0.05%
2018/08/02	0	0.00	1,035	18.51	18.30	-1,035	4,050	-25.55%	大賣/鉅額交易
2018/08/01	0	0.00	2	18.97	18.97	-2	3,922	-0.05%
2018/07/27	0	0.00	45	19.16	19.18	-45	4,163	-1.08%
2018/07/26	0	0.00	13	19.23	19.21	-13	4,243	-0.31%
2018/07/25	0	0.00	15	19.41	19.36	-15	4,331	-0.35%
2018/07/02	0	0.00	30	18.94	18.89	-30	8,172	-0.37%
2018/06/28	7	19.11	75	19.15	19.06	-68	11,769	-0.58%
2018/06/27	0	0.00	292	19.66	19.10	-292	15,669	-1.86%	大賣/鉅額交易