元大臺灣ESG永續 (00850)-富邦-延吉券商分點個股進出

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
39.78
漲跌
▼0.40
漲幅
-1.00%
成交量
1,103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－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	0	0.00	14	33.73	33.82	-14	2,422	-0.58%
2021/05/27	11	33.11	0	0.00	33.28	11	2,444	0.45%
2021/05/25	1	33.44	2	33.44	33.42	-1	2,508	-0.04%
2021/05/21	0.2	32.75	1.1	32.76	32.89	-0.9	2,575	-0.03%
2021/05/19	15	32.58	3	32.53	32.59	12	2,617	0.46%
2021/05/18	2	32.61	12	32.30	32.70	-10	2,623	-0.38%
2021/05/17	5	31.26	13	30.91	31.19	-8	2,626	-0.30%
2021/05/14	4	31.93	40	32.07	32.00	-36	2,565	-1.40%
2021/05/13	31	31.77	22	31.93	31.55	9	2,528	0.36%
2021/05/12	62.7	31.70	72	31.54	31.93	-9.3	2,488	-0.37%
2021/05/11	48.3	33.37	25	33.75	33.40	23.3	2,349	0.99%
2021/05/10	0	0.00	2	34.50	34.48	-2	2,334	-0.09%
2021/05/07	0	0.00	1	34.40	34.57	-1	2,385	-0.04%
2021/05/06	8	33.83	11.1	33.85	34.00	-3.1	2,424	-0.13%
2021/05/05	3	33.77	0	0.00	33.65	3	2,432	0.12%
2021/05/04	2	33.90	9	34.12	33.96	-7	2,474	-0.28%
2021/05/03	2	34.56	6	34.46	34.45	-4	2,434	-0.16%
2021/04/29	0	0.00	6	35.27	35.05	-6	2,423	-0.25%
2021/04/28	0	0.00	1	34.94	34.97	-1	2,468	-0.04%
2021/04/27	3	34.90	0	0.00	34.93	3	2,520	0.12%
2021/04/26	9	34.77	0	0.00	34.90	9	2,537	0.35%
2021/04/23	4	34.18	26	34.17	34.38	-22	2,554	-0.86%
2021/04/22	3	34.43	0	0.00	34.10	3	2,584	0.12%
2021/04/21	5	34.29	0	0.00	34.28	5	2,590	0.19%
2021/04/20	3	34.37	10	34.35	34.48	-7	2,617	-0.27%
2021/04/19	1	34.29	1.4	34.36	34.37	-0.4	2,660	-0.02%
2021/04/16	2	34.20	2	34.10	34.20	0	2,684	0.00%
2021/04/15	0	0.00	1	33.74	34.02	-1	2,742	-0.04%
2021/04/14	0	33.55	0	0.00	33.70	0	2,776	0.00%
2021/04/13	10	33.69	1	33.94	33.63	9	2,810	0.32%
2021/04/12	1	33.65	2	33.87	33.66	-1	2,819	-0.04%
2021/04/09	1.1	33.80	0	0.00	33.78	1.1	2,857	0.04%
2021/04/08	0	33.70	3	33.84	33.89	-3	2,858	-0.10%
2021/04/07	1	33.71	0	0.00	33.72	1	2,883	0.04%
2021/04/06	5	33.77	2	33.80	33.71	3	2,884	0.10%
2021/04/01	3	33.35	2	33.21	33.30	1	2,882	0.03%
2021/03/31	1	33.18	1	33.20	33.15	0	2,894	0.00%
2021/03/30	1	33.25	9	33.26	33.35	-8	2,897	-0.28%
2021/03/29	1.2	33.16	19.1	33.24	33.21	-17.9	2,857	-0.63%
2021/03/26	3	32.90	0	32.99	33.00	3	2,817	0.11%
2021/03/25	2.4	32.31	0	0.00	32.57	2.4	2,813	0.08%
2021/03/24	20.2	32.44	0	0.00	32.41	20.2	2,815	0.72%
2021/03/22	2	32.36	4	32.66	32.72	-2	2,817	-0.07%
2021/03/19	11.1	32.40	0	0.00	32.49	11.1	2,845	0.39%
2021/03/18	0	0.00	11	32.96	32.84	-11	2,824	-0.39%
2021/03/17	0.1	32.71	0	0.00	32.62	0.1	2,829	0.00%
2021/03/16	0	0.00	4	32.77	32.79	-4	2,886	-0.14%
2021/03/12	0	0.00	3	32.66	32.70	-3	2,921	-0.10%
2021/03/11	6	32.50	7	32.49	32.50	-1	2,940	-0.03%
2021/03/10	2	31.94	0	0.00	31.90	2	2,956	0.07%
2021/03/09	1.1	31.71	0	0.00	31.83	1.1	2,963	0.04%
2021/03/08	5	31.97	20	32.18	31.82	-15	2,955	-0.51%
2021/03/05	6	31.56	1	31.94	31.81	5	2,935	0.17%
2021/03/04	52	32.05	6.1	32.27	32.18	45.9	2,970	1.55%
2021/03/03	2.1	32.15	13.1	32.30	32.59	-11.1	2,940	-0.38%
2021/03/02	5	32.59	0.1	32.69	32.16	5	2,953	0.17%
2021/02/26	40.3	32.38	0	0.00	32.43	40.3	2,946	1.37%
2021/02/25	0	0.00	1	33.00	32.99	-1	2,940	-0.04%
2021/02/24	10	32.76	0	0.00	32.59	10	3,000	0.33%
2021/02/23	4	32.84	0	0.00	33.05	4	3,052	0.13%
2021/02/22	10	33.04	6	33.15	33.01	4	3,075	0.13%
2021/02/19	2	32.83	1	32.99	33.00	1	3,105	0.03%
2021/02/18	5	33.16	24	33.12	33.21	-19	3,128	-0.61%
2021/02/17	3.3	32.96	26	33.12	33.07	-22.7	3,157	-0.72%
2021/02/05	1	31.98	15	32.24	32.02	-14	3,118	-0.45%
2021/02/04	3	31.70	1	31.85	31.81	2	3,093	0.06%
2021/02/03	1	32.00	8	32.08	31.99	-7	3,121	-0.22%
2021/02/02	0	0.00	38	31.92	31.94	-38	3,119	-1.22%
2021/02/01	5.1	31.00	4	30.92	31.22	1.1	3,151	0.03%
2021/01/29	45	31.07	0.1	31.36	30.80	44.9	3,137	1.43%
2021/01/28	11	31.30	11	31.15	31.30	0	3,081	0.00%
2021/01/27	1.2	31.90	1	31.86	31.87	0.2	3,042	0.01%
2021/01/26	13.1	32.05	0	0.00	31.78	13.1	3,022	0.43%
2021/01/25	7	32.14	3	32.39	32.40	4	2,969	0.13%
2021/01/22	9	32.57	0	0.00	32.55	9	2,956	0.30%
2021/01/21	2	32.16	23	32.60	32.71	-21	2,946	-0.71%
2021/01/20	7.2	32.05	5	32.26	31.98	2.2	2,902	0.08%
2021/01/18	11	31.25	4	31.37	31.49	7	2,810	0.25%
2021/01/15	6	32.02	0	0.00	31.60	6	2,756	0.22%
2021/01/14	8	31.69	0	0.00	31.69	8	2,704	0.30%
2021/01/13	2	31.70	1	31.37	31.76	1	2,683	0.04%
2021/01/12	4	31.11	38	31.28	31.18	-34	2,638	-1.29%
2021/01/11	31	31.10	10	31.05	31.30	21	2,604	0.81%
2021/01/08	39	30.98	0	0.00	31.10	39	2,576	1.51%
2021/01/07	4	30.48	8	30.49	30.66	-4	2,511	-0.16%
2021/01/06	3	30.10	5	30.15	30.03	-2	2,467	-0.08%
2021/01/05	2	29.75	11	29.85	29.89	-9	2,427	-0.37%
2021/01/04	7	29.68	10	29.77	29.75	-3	2,453	-0.12%
2020/12/31	1	29.08	1	29.13	29.21	0	2,489	0.00%
2020/12/30	0	0.00	15	28.91	29.11	-15	2,489	-0.60%
2020/12/29	2	28.68	0	0.00	28.68	2	2,458	0.08%
2020/12/28	0	0.00	2	28.64	28.69	-2	2,458	-0.08%
2020/12/25	0	0.00	45	28.51	28.40	-45	2,443	-1.84%
2020/12/23	2	28.11	11	28.12	28.20	-9	2,425	-0.37%
2020/12/22	11	28.13	25	28.37	28.11	-14	2,447	-0.57%
2020/12/21	1	28.41	35	28.28	28.40	-34	2,509	-1.35%
2020/12/18	0	0.00	25	28.23	28.20	-25	2,513	-0.99%
2020/12/17	2	28.27	0	0.00	28.27	2	2,535	0.08%
2020/12/16	1	28.28	22	28.28	28.32	-21	2,543	-0.83%
2020/12/15	7	28.02	2	27.99	28.01	5	2,520	0.20%
2020/12/14	1	28.30	0	0.00	28.30	1	2,517	0.04%
2020/12/11	1	28.19	12	28.39	28.35	-11	2,575	-0.43%
2020/12/10	13.2	28.31	75	28.30	28.39	-61.8	2,569	-2.41%
2020/12/09	13	28.66	1	28.64	28.66	12	2,535	0.47%
2020/12/08	10	28.54	21	28.24	28.58	-11	2,509	-0.44%
2020/12/07	13	28.12	17	28.15	28.24	-4	2,465	-0.16%
2020/12/04	21	27.91	12	27.96	28.00	9	2,468	0.36%
2020/12/03	10	27.70	2	27.71	27.71	8	2,445	0.33%
2020/12/02	2	27.64	10	27.70	27.70	-8	2,444	-0.33%
2020/12/01	20	27.44	1	27.41	27.48	19	2,477	0.77%
2020/11/30	43	27.59	0	0.00	27.37	43	2,499	1.72%
2020/11/27	1	27.51	6	27.57	27.56	-5	2,446	-0.20%
2020/11/26	13	27.47	2	27.45	27.57	11	2,436	0.45%
2020/11/25	25	27.39	1	27.57	27.38	24	2,449	0.98%
2020/11/24	58	27.59	6	27.67	27.54	52	2,440	2.13%
2020/11/23	5	27.70	67	27.60	27.67	-62	2,406	-2.58%
2020/11/20	111	27.33	0	0.00	27.40	111	2,348	4.73%	大買/鉅額交易
2020/11/19	4	28.20	0	0.00	28.23	4	2,272	0.18%
2020/11/18	19	28.04	108	28.04	28.22	-89	2,234	-3.98%	大賣/
2020/11/17	263.5	28.08	0	0.00	27.96	263.5	2,214	11.90%	大買/鉅額交易
2020/11/16	10	27.57	11	27.57	27.76	-1	2,327	-0.04%
2020/11/13	0.5	27.06	5	27.00	27.05	-4.5	2,302	-0.20%
2020/11/11	1	26.90	13	26.89	26.95	-12	2,326	-0.52%
2020/11/09	1.3	26.68	7	26.76	26.68	-5.7	2,297	-0.25%
2020/11/06	3	26.39	3	26.44	26.37	0	2,275	0.00%
2020/11/05	2	26.24	1	26.18	26.26	1	2,278	0.04%
2020/11/04	0	0.00	17	26.19	26.27	-17	2,303	-0.74%
2020/11/02	1	25.50	0	0.00	25.67	1	2,371	0.04%
2020/10/30	1	25.61	0	0.00	25.60	1	2,389	0.04%
2020/10/29	6	25.75	9	25.77	25.83	-3	2,396	-0.13%
2020/10/28	2	26.06	0	0.00	26.08	2	2,437	0.08%
2020/10/27	6	26.16	0	0.00	26.19	6	2,455	0.24%
2020/10/26	0.3	26.35	0	0.00	26.31	0.3	2,478	0.01%
2020/10/19	1	26.33	0	0.00	26.36	1	2,929	0.03%
2020/10/15	0	0.00	1	26.31	26.22	-1	3,044	-0.03%
2020/10/14	0	0.00	8	26.43	26.37	-8	3,065	-0.26%
2020/10/13	2	26.44	0	0.00	26.47	2	3,099	0.06%
2020/10/12	0	0.00	4	26.49	26.48	-4	3,117	-0.13%
2020/10/08	0	0.00	16	26.16	26.22	-16	3,116	-0.51%
2020/10/07	0	0.00	6	25.90	25.91	-6	3,094	-0.19%
2020/10/06	1	25.75	0	0.00	25.78	1	3,141	0.03%
2020/10/05	0	0.00	2	25.67	25.56	-2	3,198	-0.06%
2020/09/29	0	0.00	2	25.45	25.44	-2	3,290	-0.06%
2020/09/28	0	0.00	9	25.26	25.36	-9	3,391	-0.27%
2020/09/25	3	24.90	0	0.00	24.96	3	3,499	0.09%
2020/09/24	20	25.06	9	24.94	24.89	11	3,554	0.31%
2020/09/23	1	25.38	1	25.42	25.48	0	3,516	0.00%
2020/09/22	12	25.64	2	25.65	25.53	10	3,550	0.28%
2020/09/21	1	25.83	1	26.12	25.80	0	3,545	0.00%
2020/09/18	0	0.00	5	26.03	26.04	-5	3,585	-0.14%
2020/09/17	8	26.12	12	26.04	26.03	-4	3,622	-0.11%
2020/09/16	0	0.00	12	26.31	26.30	-12	3,637	-0.33%
2020/09/15	0	0.00	9	25.98	26.02	-9	3,589	-0.25%
2020/09/14	1	25.70	14	25.88	25.91	-13	3,595	-0.36%
2020/09/11	1	25.60	11	25.57	25.64	-10	3,592	-0.28%
2020/09/10	1	25.57	0	0.00	25.63	1	3,671	0.03%
2020/09/09	14.1	25.24	9	25.29	25.45	5.1	3,691	0.14%
2020/09/08	3	25.56	14	25.62	25.62	-11	3,680	-0.30%
2020/09/07	5	25.52	0	0.00	25.47	5	3,744	0.13%
2020/09/04	4	25.46	5	25.48	25.48	-1	3,793	-0.03%
2020/09/03	1	25.72	19	25.84	25.69	-18	3,787	-0.48%
2020/09/02	3	25.74	3	25.72	25.63	0	3,790	0.00%
2020/09/01	1	25.62	6	25.57	25.63	-5	3,840	-0.13%
2020/08/31	1	25.65	1	25.80	25.47	0	3,873	0.00%
2020/08/28	2	25.89	8	25.86	25.77	-6	3,871	-0.15%
2020/08/27	0.1	25.98	6	25.99	25.93	-5.9	3,881	-0.15%
2020/08/26	0	0.00	7	25.94	25.97	-7	3,878	-0.18%
2020/08/25	0	0.00	5	25.95	25.88	-5	3,890	-0.13%
2020/08/21	14	25.68	5	25.64	25.64	9	3,876	0.23%
2020/08/20	16	25.28	12	25.18	25.18	4	3,860	0.10%
2020/08/19	21	26.22	9	26.04	26.02	12	3,727	0.32%
2020/08/18	2	26.28	1	26.18	26.22	1	3,718	0.03%
2020/08/17	2	26.21	3	26.29	26.32	-1	3,724	-0.03%
2020/08/13	0	0.00	2	26.03	26.00	-2	3,706	-0.05%
2020/08/12	7	25.80	6	25.83	25.81	1	3,686	0.03%
2020/08/11	8	26.26	20	26.21	26.14	-12	3,655	-0.33%
2020/08/10	2	26.30	6	26.31	26.32	-4	3,635	-0.11%
2020/08/07	1	26.06	0	0.00	26.08	1	3,641	0.03%
2020/08/06	3	26.21	6	26.15	26.25	-3	3,618	-0.08%
2020/08/05	3	25.98	1	26.00	25.99	2	3,606	0.06%
2020/08/04	2	25.68	2	25.51	25.81	0	3,602	0.00%
2020/08/03	14.1	25.64	0	0.00	25.48	14.1	3,587	0.39%
2020/07/31	7	25.86	7	25.78	25.85	0	3,537	0.00%
2020/07/30	3	25.82	1	26.00	25.87	2	3,530	0.06%
2020/07/29	7	25.57	1	25.70	25.52	6	3,523	0.17%
2020/07/28	6	26.39	1	25.58	25.60	5	3,526	0.14%
2020/07/27	7	25.50	32	25.57	25.59	-25	3,405	-0.73%
2020/07/24	0.1	24.70	7	24.73	24.70	-6.9	3,314	-0.21%
2020/07/23	0	0.00	3	24.70	24.78	-3	3,262	-0.09%
2020/07/22	8	24.77	1	24.73	24.79	7	3,274	0.21%
2020/07/21	18	24.49	28	24.61	24.66	-10	3,244	-0.31%
2020/07/20	1.1	24.07	20	24.18	24.19	-18.9	3,167	-0.60%
2020/07/17	3	24.24	7	24.17	24.22	-4	3,157	-0.13%
2020/07/16	5	24.10	4	24.03	24.06	1	3,177	0.03%
2020/07/15	4	24.28	10	24.18	24.17	-6	3,160	-0.19%
2020/07/14	1	24.01	22	24.02	24.10	-21	3,190	-0.66%
2020/07/13	4	23.93	1	23.83	24.01	3	3,151	0.10%
2020/07/10	5	23.76	1	23.82	23.75	4	3,117	0.13%
2020/07/09	5.1	23.95	2	23.95	23.91	3.1	3,090	0.10%
2020/07/08	1	23.85	15	23.82	23.86	-14	3,077	-0.45%
2020/07/07	2	23.63	16	23.69	23.64	-14	3,020	-0.46%
2020/07/06	4	23.50	21	23.52	23.56	-17	2,964	-0.57%
2020/07/03	3	23.18	15	23.15	23.19	-12	2,900	-0.41%
2020/07/02	12	22.90	10	22.87	22.93	2	2,853	0.07%
2020/07/01	3	22.76	19	22.77	22.72	-16	2,834	-0.56%
2020/06/30	2	22.52	1	22.58	22.57	1	2,785	0.04%
2020/06/29	8	22.47	21	22.48	22.45	-13	2,787	-0.47%
2020/06/24	1	22.67	4	22.64	22.64	-3	2,749	-0.11%
2020/06/23	0	0.00	6	22.50	22.47	-6	2,759	-0.22%
2020/06/22	7	22.48	0	0.00	22.42	7	2,756	0.25%
2020/06/19	5.1	22.40	20	22.37	22.38	-14.9	2,798	-0.53%
2020/06/18	7	22.30	0	0.00	22.34	7	2,812	0.25%
2020/06/17	39.1	22.33	0	0.00	22.34	39.1	2,817	1.39%
2020/06/16	3	22.21	16	22.23	22.29	-13	2,827	-0.46%
2020/06/15	6	21.98	1	22.10	21.84	5	2,946	0.17%
2020/06/12	2.1	21.91	2	22.03	22.10	0.1	3,041	0.00%
2020/06/11	9.1	22.40	18	22.34	22.29	-8.9	3,070	-0.29%
2020/06/10	7	22.57	9	22.53	22.60	-2	3,140	-0.06%
2020/06/09	1	22.33	4	22.41	22.43	-3	3,284	-0.09%
2020/06/08	6	22.40	2	22.32	22.40	4	3,428	0.12%
2020/06/05	3	22.07	2	22.09	22.15	1	3,458	0.03%
2020/06/04	1	21.93	2	22.04	21.99	-1	3,503	-0.03%
2020/06/03	10.1	21.80	0	0.00	21.85	10.1	3,612	0.28%
2020/06/02	6	21.51	2	21.50	21.50	4	3,628	0.11%
2020/06/01	11	21.39	4	21.41	21.36	7	3,626	0.19%
2020/05/29	1	20.98	1	21.23	21.23	0	3,636	0.00%
2020/05/28	2.1	21.17	5	21.21	21.12	-2.9	3,691	-0.08%
2020/05/27	1	21.15	1	21.28	21.21	0	3,787	0.00%
2020/05/26	3	21.20	12	21.18	21.22	-9	3,906	-0.23%
2020/05/25	1	20.92	0	0.00	20.97	1	3,948	0.03%
2020/05/22	7.1	20.92	0	0.00	20.91	7.1	3,976	0.18%
2020/05/21	2	21.23	0	0.00	21.21	2	4,068	0.05%
2020/05/20	0	0.00	9	21.07	21.07	-9	4,101	-0.22%
2020/05/19	1	21.09	1	21.01	21.03	0	4,138	0.00%
2020/05/18	1.1	20.92	0	0.00	20.88	1.1	4,180	0.03%
2020/05/15	0.1	21.09	0	0.00	21.03	0.1	4,242	0.00%
2020/05/14	3.1	21.07	0	0.00	20.97	3.1	4,270	0.07%
2020/05/13	2	21.18	2	21.17	21.20	0	4,251	0.00%
2020/05/12	9	21.15	0	0.00	21.14	9	4,272	0.21%
2020/05/11	16	21.37	7	21.34	21.35	9	4,271	0.21%
2020/05/08	5.5	21.15	14	21.15	21.16	-8.5	4,280	-0.20%
2020/05/07	1	20.94	6	21.09	21.06	-5	4,320	-0.12%
2020/05/06	2	20.92	0	0.00	20.94	2	4,392	0.05%
2020/05/05	2	20.98	3	20.99	20.93	-1	4,433	-0.02%
2020/05/04	7	20.82	0	0.00	20.82	7	4,470	0.16%
2020/04/30	6	21.20	36	21.31	21.37	-30	4,472	-0.67%
2020/04/29	6.1	20.99	16	20.99	20.97	-9.9	4,527	-0.22%
2020/04/28	7	20.57	1	20.57	20.70	6	4,565	0.13%
2020/04/27	0	0.00	2	20.60	20.67	-2	4,835	-0.04%
2020/04/24	0	0.00	2	20.30	20.27	-2	4,813	-0.04%
2020/04/23	5	20.35	0	0.00	20.33	5	4,823	0.10%
2020/04/22	6	20.05	6	19.94	20.18	0	4,835	0.00%
2020/04/21	7	20.27	0	0.00	20.23	7	4,874	0.14%
2020/04/20	1	20.76	0	0.00	20.75	1	4,849	0.02%
2020/04/17	8	20.80	0	0.00	20.76	8	4,854	0.16%
2020/04/16	0	0.00	2	20.38	20.36	-2	4,797	-0.04%
2020/04/15	6	20.46	0	0.00	20.46	6	4,807	0.12%
2020/04/14	1	20.25	3	19.90	20.28	-2	4,833	-0.04%
2020/04/13	2	19.85	1	19.94	19.88	1	4,880	0.02%
2020/04/10	13	19.90	1	19.95	19.95	12	4,956	0.24%
2020/04/09	4	19.97	4	19.87	19.91	0	5,014	0.00%
2020/04/08	4	19.77	0	0.00	19.91	4	4,998	0.08%
2020/04/07	9	19.60	0	0.00	19.63	9	5,030	0.18%
2020/04/06	3	19.17	0	0.00	19.30	3	5,054	0.06%
2020/04/01	1	19.15	0	0.00	19.11	1	5,049	0.02%
2020/03/27	5	19.46	1	19.48	19.24	4	5,046	0.08%
2020/03/26	0	0.00	5	19.29	19.33	-5	5,015	-0.10%
2020/03/25	13	19.29	2	19.35	19.16	11	5,025	0.22%
2020/03/24	4	18.71	4	18.65	18.61	0	5,022	0.00%
2020/03/23	4	18.00	0	0.00	17.95	4	5,017	0.08%
2020/03/20	17	18.24	14	17.94	18.45	3	5,040	0.06%
2020/03/19	9	17.41	11	17.52	17.25	-2	4,986	-0.04%
2020/03/18	13	18.74	2	18.50	18.29	11	4,899	0.22%
2020/03/17	9	18.86	4	18.88	18.82	5	4,873	0.10%
2020/03/16	11	19.67	4	19.86	19.35	7	4,797	0.15%
2020/03/13	10	19.40	47	19.32	20.04	-37	4,682	-0.79%
2020/03/12	14	20.60	90	20.54	20.50	-76	4,523	-1.68%
2020/03/11	18	21.42	0	0.00	21.26	18	4,368	0.41%
2020/03/10	16	21.34	9	21.31	21.52	7	4,316	0.16%
2020/03/09	14	21.67	3	21.75	21.54	11	4,253	0.26%
2020/03/06	5	22.15	0	0.00	22.11	5	4,122	0.12%
2020/03/04	2	22.08	0	0.00	22.20	2	4,153	0.05%
2020/03/03	21	22.16	3	22.16	22.13	18	4,152	0.43%
2020/03/02	11	21.91	4	21.94	21.85	7	4,110	0.17%
2020/02/27	11	22.20	0	0.00	22.14	11	4,024	0.27%
2020/02/26	16	22.34	0	0.00	22.35	16	3,927	0.41%
2020/02/25	6	22.48	0	0.00	22.55	6	3,887	0.15%
2020/02/24	18	22.58	0	0.00	22.55	18	3,886	0.46%
2020/02/21	16	22.83	0	0.00	22.85	16	3,798	0.42%
2020/02/20	5	22.88	7	22.95	22.94	-2	3,797	-0.05%
2020/02/19	12	22.99	0	0.00	23.00	12	3,784	0.32%
2020/02/18	30	22.85	21	22.85	22.83	9	3,758	0.24%
2020/02/17	3.1	23.02	10	23.05	23.01	-6.9	3,698	-0.19%
2020/02/14	3	23.14	1	23.13	23.12	2	3,685	0.05%
2020/02/13	2	23.12	0	0.00	23.09	2	3,695	0.05%
2020/02/12	5	23.04	3	23.04	23.03	2	3,787	0.05%
2020/02/11	3	22.87	1	22.89	22.85	2	3,817	0.05%
2020/02/10	2	22.57	0	0.00	22.67	2	3,892	0.05%
2020/02/07	8	22.76	0	0.00	22.75	8	3,917	0.20%
2020/02/06	2	22.88	1	22.90	22.97	1	3,937	0.03%
2020/02/05	27	22.72	4	22.71	22.68	23	3,975	0.58%
2020/02/04	3	22.59	2	22.30	22.61	1	3,962	0.03%
2020/02/03	15	22.12	2	22.14	22.24	13	4,017	0.32%
2020/01/31	17	22.56	5	22.59	22.51	12	3,940	0.30%
2020/01/30	51	22.59	37	22.64	22.35	14	3,928	0.36%
2020/01/20	30	23.65	1	23.60	23.60	29	3,698	0.78%
2020/01/17	13	23.54	0	0.00	23.56	13	3,714	0.35%
2020/01/16	1	23.50	0	0.00	23.54	1	3,718	0.03%
2020/01/15	2	23.60	0	0.00	23.57	2	3,741	0.05%
2020/01/14	10	23.75	4	23.74	23.73	6	3,713	0.16%
2020/01/13	2	23.59	35	23.60	23.62	-33	3,695	-0.89%
2020/01/10	16	23.42	1	23.41	23.45	15	3,698	0.41%
2020/01/09	1	23.28	3	23.39	23.40	-2	3,708	-0.05%
2020/01/08	18	23.21	2	23.04	23.13	16	3,725	0.43%
2020/01/07	53	23.25	8	23.24	23.27	45	3,724	1.21%
2020/01/06	40	23.45	1	23.41	23.40	39	3,743	1.04%
2020/01/03	4	23.50	7	23.76	23.65	-3	3,705	-0.08%
2020/01/02	5	23.61	0	0.00	23.62	5	3,699	0.14%
2019/12/31	21	23.53	0	0.00	23.53	21	3,687	0.57%
2019/12/30	5	23.72	0	0.00	23.74	5	3,624	0.14%
2019/12/27	1	23.71	3	23.71	23.72	-2	3,597	-0.06%
2019/12/26	7	23.56	0	0.00	23.55	7	3,602	0.19%
2019/12/25	2	23.53	2	23.54	23.57	0	3,629	0.00%
2019/12/24	0	0.00	11	23.50	23.51	-11	3,631	-0.30%
2019/12/23	1	23.47	0	0.00	23.53	1	3,666	0.03%
2019/12/20	11	23.45	0	0.00	23.49	11	3,734	0.29%
2019/12/19	2	23.64	5	23.63	23.61	-3	3,744	-0.08%
2019/12/18	5	23.75	0	0.00	23.76	5	3,863	0.13%
2019/12/17	0	0.00	10	23.59	23.75	-10	4,243	-0.24%
2019/12/16	5	23.48	0	0.00	23.47	5	4,481	0.11%
2019/12/13	21	23.54	3	23.49	23.46	18	4,563	0.39%
2019/12/12	0	0.00	41	23.10	23.19	-41	4,599	-0.89%
2019/12/11	1	22.75	7	22.77	22.78	-6	4,538	-0.13%
2019/12/10	2	22.75	1	22.70	22.69	1	4,544	0.02%
2019/12/09	0	0.00	9	22.75	22.75	-9	4,564	-0.20%
2019/12/04	8	22.36	0	0.00	22.41	8	4,764	0.17%
2019/12/02	2	22.41	3	22.38	22.42	-1	4,902	-0.02%
2019/11/29	6	22.56	4	22.46	22.41	2	4,945	0.04%
2019/11/28	10	22.66	1	22.70	22.67	9	4,966	0.18%
2019/11/27	4	22.68	0	0.00	22.72	4	4,990	0.08%
2019/11/26	1	22.74	0	0.00	22.70	1	5,080	0.02%
2019/11/25	7	22.66	0	0.00	22.65	7	5,329	0.13%
2019/11/22	5	22.64	0	0.00	22.63	5	5,469	0.09%
2019/11/21	16	22.53	0	0.00	22.61	16	5,597	0.29%
2019/11/20	4	22.78	1	22.80	22.80	3	5,697	0.05%
2019/11/19	1	22.69	28	22.79	22.85	-27	5,736	-0.47%
2019/11/18	32	22.64	1	22.64	22.69	31	5,768	0.54%
2019/11/15	0	0.00	5	22.54	22.54	-5	5,823	-0.09%
2019/11/14	7	22.38	0	0.00	22.37	7	5,886	0.12%
2019/11/13	2	22.39	0	0.00	22.40	2	5,957	0.03%
2019/11/12	4	22.42	2	22.40	22.50	2	6,019	0.03%
2019/11/11	25	22.35	0	0.00	22.27	25	6,082	0.41%
2019/11/08	3	22.62	0	0.00	22.62	3	6,040	0.05%
2019/11/07	42	22.67	1	22.65	22.73	41	6,062	0.68%
2019/11/06	2	22.73	2	22.73	22.81	0	6,039	0.00%
2019/11/05	8	22.66	3	22.67	22.69	5	6,050	0.08%
2019/11/04	2.2	22.31	6	22.33	22.52	-3.8	6,023	-0.06%
2019/11/01	5	22.03	2	22.00	22.04	3	6,010	0.05%
2019/10/31	16	22.08	0	0.00	22.04	16	6,070	0.26%
2019/10/30	2	21.87	186	21.88	21.95	-184	6,045	-3.04%	大賣/鉅額交易
2019/10/29	2	21.85	0	0.00	21.91	2	6,121	0.03%
2019/10/28	0	0.00	5	21.81	21.81	-5	6,154	-0.08%
2019/10/25	20	21.70	0	0.00	21.71	20	6,205	0.32%
2019/10/24	11	21.66	1	21.67	21.69	10	6,279	0.16%
2019/10/23	2	21.64	1	21.61	21.60	1	6,380	0.02%
2019/10/22	6	21.56	7	21.58	21.60	-1	6,444	-0.02%
2019/10/21	4	21.43	0	0.00	21.44	4	6,536	0.06%
2019/10/18	1	21.48	3	21.54	21.47	-2	6,667	-0.03%
2019/10/17	159	21.43	0	0.00	21.44	159	6,775	2.35%	大買/鉅額交易
2019/10/16	0	0.00	6	21.46	21.42	-6	6,885	-0.09%
2019/10/15	1	21.34	0	0.00	21.35	1	6,983	0.01%
2019/10/14	0	0.00	6	21.21	21.23	-6	7,069	-0.08%
2019/10/09	1	20.98	0	0.00	20.95	1	7,065	0.01%
2019/10/08	1	21.09	1	21.09	21.11	0	7,140	0.00%
2019/10/04	4	20.88	0	0.00	20.92	4	7,403	0.05%
2019/10/03	1	20.83	3	20.87	20.88	-2	7,589	-0.03%
2019/10/02	10	21.00	20	20.99	21.01	-10	7,762	-0.13%
2019/10/01	14	20.90	1	21.03	21.04	13	7,952	0.16%
2019/09/27	1	20.77	0	0.00	20.77	1	8,122	0.01%
2019/09/26	9	20.77	0	0.00	20.76	9	8,354	0.11%
2019/09/25	15	20.74	0	0.00	20.76	15	8,582	0.17%
2019/09/24	3	20.85	1	20.85	20.86	2	8,698	0.02%
2019/09/23	10	20.85	5	20.88	20.83	5	8,899	0.06%
2019/09/20	61	21.04	0	0.00	21.05	61	8,758	0.70%
2019/09/19	44	21.27	1	21.10	21.42	43	7,862	0.55%
2019/09/18	2	20.88	0	0.00	21.02	2	7,275	0.03%
2019/09/17	5	20.80	0	0.00	20.81	5	7,211	0.07%
2019/09/16	1	20.76	2	20.77	20.80	-1	7,238	-0.01%
2019/09/12	7	20.69	2	20.72	20.71	5	7,504	0.07%
2019/09/11	4	20.64	1	20.61	20.62	3	7,850	0.04%
2019/09/10	9	20.61	0	0.00	20.62	9	8,205	0.11%
2019/09/09	8	20.70	0	0.00	20.69	8	8,448	0.09%
2019/09/06	12	20.60	0	0.00	20.60	12	8,428	0.14%
2019/09/05	8	20.48	1	20.48	20.48	7	8,684	0.08%
2019/09/04	27	20.26	0	0.00	20.30	27	8,965	0.30%
2019/09/03	7	20.21	0	0.00	20.14	7	9,340	0.07%
2019/09/02	5	20.27	0	0.00	20.29	5	9,810	0.05%
2019/08/30	3	20.15	3	20.18	20.23	0	10,388	0.00%
2019/08/29	15	19.87	0	0.00	19.95	15	11,605	0.13%
2019/08/28	56	19.92	0	0.00	19.91	56	12,560	0.45%
2019/08/27	27	20.07	0	0.00	20.04	27	10,900	0.25%
2019/08/26	30	20.07	0	0.00	20.25	30	10,627	0.28%
2019/08/23	3	20.02	0	0.00	20.08	3	9,953	0.03%