富邦美國特別股 (00717)-富邦-板橋券商分點個股進出

台股 » 個股 » 富邦美國特別股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦美國特別股

(00717)

可現股當沖

股價
15.76
漲跌
▼0.13
漲幅
-0.82%
成交量
52張
產業
上市
69人加入追蹤

立即追蹤
本地時間:13:30

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

富邦美國特別股 (00717)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/09	3	15.77	0	0.00	15.76	3	430	0.70%
2024/05/08	0	0.00	1	15.90	15.89	-1	437	-0.23%
2024/05/07	1	15.90	208.3	15.90	15.91	-207.3	442	-46.81%	大賣/鉅額交易
2024/05/06	0	0.00	100	15.82	15.82	-100	443	-22.54%
2024/05/02	5	15.73	0	0.00	15.72	5	446	1.12%
2024/04/30	6	15.74	0	0.00	15.73	6	438	1.37%
2024/04/29	7	15.75	2	15.76	15.75	5	441	1.13%
2024/04/26	0	0.00	2	15.76	15.76	-2	438	-0.46%
2024/04/25	0	0.00	3	15.82	15.83	-3	438	-0.68%
2024/04/22	7	15.60	0	0.00	15.61	7	451	1.55%
2024/04/18	0	0.00	2	15.55	15.50	-2	464	-0.43%
2024/04/17	0.3	15.64	0	0.00	15.63	0.3	466	0.07%
2024/04/16	0	0.00	0.2	15.69	15.67	-0.2	461	-0.05%
2024/04/12	0	0.00	5.2	15.87	15.87	-5.2	454	-1.15%
2024/04/11	7	15.96	0	0.00	15.94	7	457	1.53%
2024/04/10	0	0.00	2.4	16.07	16.07	-2.4	449	-0.53%
2024/04/09	0	0.00	3	16.14	16.12	-3	453	-0.66%
2024/04/08	0	0.00	4	16.14	16.12	-4	455	-0.88%
2024/04/03	113	16.05	3.7	16.05	16.04	109.3	453	24.11%	大買/鉅額交易
2024/04/02	11	16.16	5	16.16	16.14	6	448	1.34%
2024/04/01	0	0.00	7	16.04	16.08	-7	452	-1.55%
2024/03/29	33	16.10	0	0.00	16.09	33	454	7.27%
2024/03/28	25	16.17	1	16.18	16.15	24	449	5.33%
2024/03/27	0	0.00	52	16.15	16.16	-52	451	-11.53%
2024/03/26	18	16.12	0.2	16.03	16.13	17.8	462	3.85%
2024/03/25	30.1	16.13	5	16.17	16.14	25.1	460	5.45%
2024/03/22	24	16.08	5.4	16.09	16.16	18.6	459	4.05%
2024/03/21	15	16.00	1	16.00	16.02	14	447	3.13%
2024/03/20	5	15.94	8	15.94	16.01	-3	451	-0.66%
2024/03/19	27	15.82	66	15.82	15.83	-39	434	-8.96%
2024/03/18	16	15.78	0	0.00	15.78	16	430	3.72%
2024/03/15	0	0.00	1	15.79	15.77	-1	425	-0.23%
2024/03/13	0	0.00	10	15.77	15.76	-10	415	-2.40%
2024/03/12	0.3	15.73	5	15.75	15.73	-4.7	413	-1.14%
2024/03/11	17	15.74	6.5	15.75	15.76	10.5	413	2.55%
2024/03/08	0.2	15.75	0	0.00	15.71	0.2	408	0.05%
2024/03/07	0	0.00	12.4	15.72	15.72	-12.4	397	-3.12%
2024/03/06	0	0.00	0.1	15.66	15.68	-0.1	396	-0.03%
2024/03/05	0	0.00	0.1	15.61	15.61	-0.1	389	-0.03%
2024/03/04	1	15.77	0.3	15.72	15.70	0.7	390	0.17%
2024/02/27	0	0.00	0.9	15.70	15.73	-0.9	383	-0.23%
2024/02/23	0	0.00	9.6	15.59	15.58	-9.6	388	-2.48%
2024/02/21	0	0.00	0.1	15.50	15.53	-0.1	385	-0.03%
2024/02/20	0	0.00	5.4	15.55	15.53	-5.4	380	-1.43%
2024/02/19	1	15.50	4.4	15.47	15.49	-3.4	376	-0.90%
2024/02/16	0	0.00	2	15.50	15.53	-2	384	-0.52%
2024/02/15	0	0.00	0.3	15.48	15.46	-0.3	376	-0.07%
2024/02/05	0	0.00	2	15.48	15.48	-2	368	-0.54%
2024/02/02	0	0.00	7	15.53	15.52	-7	362	-1.93%
2024/02/01	0	0.00	13	15.45	15.46	-13	356	-3.65%
2024/01/31	0	0.00	14	15.44	15.46	-14	356	-3.93%
2024/01/30	0	0.00	7	15.37	15.36	-7	351	-1.99%
2024/01/29	0	0.00	1	15.38	15.34	-1	345	-0.29%
2024/01/25	0	0.00	1	15.23	15.23	-1	336	-0.30%
2024/01/23	0	0.00	17	15.22	15.23	-17	333	-5.10%
2024/01/22	0	0.00	10	15.13	15.15	-10	328	-3.04%
2024/01/19	0	0.00	1.1	15.10	15.10	-1.1	328	-0.34%
2024/01/18	0	0.00	15	15.17	15.17	-15	342	-4.38%
2024/01/16	0	0.00	5	15.33	15.34	-5	336	-1.49%
2024/01/15	0	0.00	59	15.25	15.31	-59	327	-18.02%
2024/01/12	0	0.00	1	15.20	15.18	-1	321	-0.31%
2024/01/11	0	0.00	3.7	15.17	15.17	-3.7	316	-1.17%
2024/01/10	0	0.00	9	15.15	15.14	-9	320	-2.81%
2024/01/09	0	0.00	6	15.05	15.07	-6	317	-1.89%
2024/01/05	0	0.00	4	14.99	14.99	-4	312	-1.28%
2024/01/04	0.5	14.95	0	0.00	14.96	0.5	306	0.15%
2023/12/28	2	14.96	1.7	15.00	14.96	0.3	298	0.10%
2023/12/27	0	0.00	4	15.02	14.99	-4	294	-1.36%
2023/12/26	0	0.00	3	15.08	15.00	-3	294	-1.02%
2023/12/21	0	0.00	1.1	15.14	15.15	-1.1	286	-0.38%
2023/12/20	0	0.00	1	15.07	15.08	-1	267	-0.37%
2023/12/18	0	0.00	10	15.11	15.10	-10	272	-3.67%
2023/12/15	1	15.03	8	15.05	15.07	-7	273	-2.56%
2023/12/13	0	0.00	4	14.85	14.84	-4	280	-1.43%
2023/12/12	0	0.00	8	14.84	14.84	-8	284	-2.82%
2023/12/07	0	0.00	3	14.91	14.91	-3	289	-1.04%
2023/12/06	0	0.00	1	14.92	14.91	-1	289	-0.34%
2023/12/05	0	0.00	1	14.88	14.90	-1	289	-0.35%
2023/12/04	0	0.00	1	14.93	14.90	-1	288	-0.35%
2023/12/01	0	0.00	10.6	14.79	14.80	-10.6	285	-3.71%
2023/11/30	0	0.00	13	14.71	14.71	-13	284	-4.57%
2023/11/28	1	14.61	14	14.60	14.60	-13	282	-4.61%
2023/11/27	0	0.00	3	14.59	14.59	-3	280	-1.07%
2023/11/23	0	0.00	23	14.56	14.57	-23	278	-8.26%
2023/11/22	0	0.00	1	14.50	14.53	-1	274	-0.36%
2023/11/21	1	14.60	0	0.00	14.57	1	262	0.38%
2023/11/17	0	0.00	4	14.77	14.75	-4	256	-1.56%
2023/11/16	0	0.00	1	14.77	14.80	-1	257	-0.39%
2023/11/15	0	0.00	2.4	14.81	14.81	-2.4	256	-0.94%
2023/11/14	0	0.00	2	14.70	14.73	-2	242	-0.82%
2023/11/13	0	0.00	3	14.68	14.66	-3	241	-1.24%
2023/11/07	0	0.00	7.1	14.71	14.71	-7.1	244	-2.91%
2023/11/01	0	0.00	2	14.15	14.14	-2	250	-0.80%
2023/10/31	1	14.14	0	0.00	14.12	1	251	0.40%
2023/10/27	2	14.22	0	0.00	14.21	2	265	0.75%
2023/10/26	15	14.25	0	0.00	14.23	15	266	5.63%
2023/10/24	2.2	14.14	0	0.00	14.14	2.2	259	0.85%
2023/10/20	7	14.14	0	0.00	14.14	7	261	2.68%
2023/10/16	16	14.55	0	0.00	14.56	16	260	6.15%
2023/10/12	1	14.62	0	0.00	14.60	1	262	0.38%
2023/10/11	0.5	14.62	0	0.00	14.56	0.5	264	0.19%
2023/10/06	1	14.58	1	14.57	14.58	0	268	0.00%
2023/10/03	0	0.00	4	14.88	14.86	-4	265	-1.51%
2023/10/02	0	0.00	5	14.95	14.95	-5	265	-1.88%
2023/09/28	1	14.90	6	14.90	14.91	-5	264	-1.89%
2023/09/25	0	0.00	5.4	14.99	14.99	-5.4	271	-2.00%
2023/09/20	1	15.08	2	15.08	15.07	-1	268	-0.37%
2023/09/19	0	0.00	4.3	15.04	15.07	-4.3	266	-1.62%
2023/09/11	0	0.00	0.6	14.82	14.90	-0.6	243	-0.23%
2023/09/08	0	0.00	17.2	14.89	14.89	-17.2	242	-7.10%
2023/09/06	0	0.00	2.1	14.93	14.91	-2.1	241	-0.88%
2023/09/05	0	0.00	0.4	14.90	14.93	-0.4	242	-0.16%
2023/09/04	0	0.00	4	14.92	14.93	-4	243	-1.64%
2023/09/01	0	0.00	11	14.93	14.93	-11	279	-3.93%
2023/08/31	0	0.00	1.2	14.86	14.88	-1.2	284	-0.43%
2023/08/28	0	0.00	2	14.70	14.72	-2	300	-0.67%
2023/08/17	0	14.83	0	0.00	14.79	0	324	0.01%
2023/08/14	0	0.00	2	14.91	14.94	-2	325	-0.61%
2023/08/10	0	0.00	0.3	14.80	14.87	-0.3	322	-0.09%
2023/08/09	0.1	14.90	0	14.83	14.90	0.1	322	0.04%
2023/08/08	0	0.00	0.6	14.91	14.91	-0.6	325	-0.18%
2023/07/31	1	14.78	0	0.00	14.78	1	336	0.30%
2023/07/27	0.1	14.74	0	0.00	14.74	0.1	346	0.02%
2023/07/26	0	0.00	0.1	14.68	14.69	-0.1	342	-0.02%
2023/07/25	0	0.00	0.1	14.73	14.70	-0.1	342	-0.03%
2023/07/24	0	0.00	1	14.73	14.72	-1	337	-0.30%
2023/07/21	0	0.00	5.2	14.64	14.64	-5.2	337	-1.54%
2023/07/20	0	0.00	2	14.58	14.59	-2	334	-0.60%
2023/07/14	1	14.72	0	0.00	14.71	1	337	0.30%
2023/07/13	0	0.00	10.2	14.80	14.73	-10.2	333	-3.07%
2023/07/12	0	0.00	10	14.78	14.75	-10	331	-3.02%
2023/07/07	1	14.71	0	0.00	14.68	1	332	0.30%
2023/07/06	0	14.80	2.6	14.80	14.82	-2.6	333	-0.79%
2023/07/04	0	0.00	1.1	14.82	14.80	-1.1	333	-0.32%
2023/06/29	0	0.00	0.5	14.60	14.61	-0.5	329	-0.15%
2023/06/28	0	0.00	5	14.54	14.59	-5	328	-1.52%
2023/06/26	0	0.00	2	14.54	14.53	-2	331	-0.60%
2023/06/21	0	0.00	10	14.47	14.47	-10	346	-2.89%
2023/06/19	0	0.00	3	14.43	14.41	-3	349	-0.86%
2023/06/15	0	0.00	3	14.46	14.46	-3	359	-0.83%
2023/06/14	0	0.00	3.6	14.48	14.48	-3.6	366	-0.98%
2023/06/13	0	0.00	0.6	14.48	14.46	-0.6	372	-0.16%
2023/06/12	0	0.00	2	14.50	14.50	-2	374	-0.53%
2023/06/09	0	0.00	1.6	14.53	14.53	-1.6	396	-0.41%
2023/06/07	0	0.00	1.1	14.56	14.59	-1.1	399	-0.27%
2023/06/06	14	14.51	1	14.50	14.51	13	365	3.55%
2023/06/05	0	14.47	36	14.55	14.54	-36	361	-9.96%
2023/06/02	0.1	14.30	0	0.00	14.34	0.1	352	0.03%
2023/06/01	0	0.00	1	14.29	14.29	-1	352	-0.28%
2023/05/30	0	14.16	0	0.00	14.14	0	339	0.01%
2023/05/23	0	14.18	0	0.00	14.17	0	337	0.01%
2023/05/19	1.1	14.16	0	0.00	14.16	1.1	337	0.33%
2023/05/18	0	14.18	1	14.15	14.15	-1	335	-0.29%
2023/05/17	2.5	14.02	0	0.00	14.02	2.5	339	0.74%
2023/05/16	5.1	14.11	0	0.00	14.11	5.1	338	1.52%
2023/05/11	0.3	13.96	0	0.00	13.99	0.3	334	0.10%
2023/05/10	2.1	13.98	0	0.00	13.98	2.1	335	0.63%
2023/05/09	0	0.00	2	13.98	13.98	-2	337	-0.59%
2023/05/05	30.3	13.86	0	0.00	13.82	30.3	339	8.93%
2023/05/04	0.4	14.30	0	0.00	14.24	0.4	318	0.12%
2023/05/03	0	14.50	0	0.00	14.43	0	318	0.01%
2023/04/28	0	0.00	12.3	14.56	14.58	-12.3	332	-3.69%
2023/04/26	0	0.00	1	14.59	14.57	-1	337	-0.30%
2023/04/21	2	14.60	0	0.00	14.60	2	342	0.58%
2023/04/13	0	0.00	11	14.57	14.58	-11	340	-3.23%
2023/04/12	0	0.00	0.2	14.60	14.58	-0.2	341	-0.06%
2023/04/11	0	0.00	1.7	14.52	14.52	-1.7	341	-0.50%
2023/04/07	0	0.00	2	14.50	14.50	-2	343	-0.58%
2023/04/06	0	0.00	5.1	14.44	14.47	-5.1	343	-1.47%
2023/03/31	0	0.00	10	14.29	14.30	-10	341	-2.93%
2023/03/30	0	0.00	5	14.18	14.24	-5	341	-1.46%
2023/03/29	0.1	14.16	7.4	14.16	14.17	-7.2	342	-2.12%
2023/03/28	0	0.00	10	14.13	14.14	-10	348	-2.87%
2023/03/27	0	14.12	5	14.05	14.06	-5	347	-1.43%
2023/03/24	5.5	14.05	0	0.00	14.05	5.5	344	1.60%
2023/03/23	3	14.20	5	14.25	14.21	-1.9	333	-0.58%
2023/03/21	16.2	14.15	0	0.00	14.15	16.2	341	4.76%
2023/03/20	0	14.24	0.1	14.30	14.22	0	332	-0.01%
2023/03/17	4	14.42	0	0.00	14.41	4	335	1.21%
2023/03/16	0.2	14.23	0	0.00	14.23	0.2	327	0.06%
2023/03/15	0.2	14.39	0	0.00	14.39	0.2	323	0.07%
2023/03/14	1	14.18	0	0.00	14.19	1	323	0.31%
2023/03/13	1	14.77	0	0.00	14.77	1	304	0.33%
2023/03/09	0	0.00	4	15.22	15.24	-4	304	-1.31%
2023/03/06	0	0.00	6	15.21	15.21	-6	314	-1.91%
2023/03/01	0	0.00	6	15.27	15.25	-6	338	-1.78%
2023/02/23	5	15.03	1	15.10	15.03	4	351	1.14%
2023/02/17	0.1	15.25	0	0.00	15.23	0.1	390	0.01%
2023/02/15	0	0.00	0	15.30	15.36	0	424	-0.01%
2023/02/14	0	0.00	2	15.23	15.24	-2	422	-0.47%
2023/02/13	0	0.00	5.3	15.18	15.19	-5.3	425	-1.23%
2023/02/10	0.6	15.15	7	15.18	15.17	-6.4	425	-1.51%
2023/02/08	0	0.00	0.3	15.23	15.17	-0.3	431	-0.07%
2023/02/06	0	0.00	3	15.28	15.29	-3	441	-0.68%
2023/02/02	0	15.22	13	15.23	15.22	-13	448	-2.89%
2023/02/01	0	0.00	1	15.30	15.31	-1	454	-0.22%
2023/01/30	0	0.00	9.4	15.35	15.38	-9.4	452	-2.08%
2023/01/17	0	0.00	8.5	15.06	15.07	-8.5	441	-1.93%
2023/01/16	0	0.00	1	15.05	15.05	-1	442	-0.23%
2023/01/13	0	0.00	1	15.02	15.03	-1	438	-0.23%
2023/01/12	0	0.00	1	14.94	14.95	-1	438	-0.23%
2023/01/11	0	0.00	1	14.88	14.89	-1	437	-0.23%
2023/01/10	0	0.00	1	14.87	14.86	-1	437	-0.23%
2023/01/09	0	0.00	3	14.90	14.86	-3	440	-0.68%
2023/01/06	0	0.00	2	14.78	14.77	-2	438	-0.46%
2023/01/05	0	0.00	2	14.68	14.65	-2	440	-0.45%
2023/01/04	0.6	14.45	1	14.46	14.45	-0.4	440	-0.10%
2023/01/03	1.1	14.32	29.4	14.32	14.33	-28.3	443	-6.38%
2022/12/30	4	14.34	0	0.00	14.35	4	445	0.90%
2022/12/27	0	0.00	2	14.54	14.54	-2	451	-0.44%
2022/12/26	0	0.00	1.1	14.54	14.55	-1.1	451	-0.24%
2022/12/22	0	0.00	1	14.63	14.65	-1	452	-0.22%
2022/12/14	0	0.00	2	14.74	14.78	-2	468	-0.43%
2022/12/09	0.3	14.78	0	0.00	14.78	0.3	498	0.06%
2022/12/08	0	0.00	1	14.78	14.79	-1	495	-0.20%
2022/12/07	0	0.00	1	14.82	14.77	-1	500	-0.20%
2022/12/06	0.3	14.84	0	0.00	14.82	0.3	508	0.06%
2022/12/05	5	14.90	1	14.92	14.90	4	517	0.77%
2022/12/02	0	0.00	1	14.93	14.92	-1	516	-0.19%
2022/12/01	0.2	14.86	0	0.00	14.85	0.2	516	0.05%
2022/11/24	5	14.93	0	0.00	14.88	5	504	0.99%
2022/11/10	0	0.00	20	14.63	14.65	-20	407	-4.90%
2022/11/03	0	14.80	0	0.00	14.73	0	403	0.00%
2022/11/02	0	14.80	0	0.00	14.78	0	396	0.01%
2022/10/28	0	0.00	0	14.86	14.86	0	407	0.00%
2022/10/19	10	14.90	0	0.00	14.86	10	413	2.42%
2022/10/18	0	0.00	2.3	15.01	15.00	-2.3	416	-0.54%
2022/10/17	0	0.00	0.1	15.00	14.97	-0.1	416	-0.03%
2022/10/12	1	15.02	0	0.00	15.03	1	414	0.24%
2022/10/07	0	0.00	0	15.25	15.24	0	432	0.00%
2022/10/06	0	0.00	8.7	15.27	15.25	-8.7	432	-2.01%
2022/09/26	0	0.00	0.1	15.32	15.30	-0.1	424	-0.02%
2022/09/23	0.1	15.48	0.1	15.47	15.36	0	428	-0.01%
2022/09/19	1.1	15.50	0	0.00	15.43	1.1	432	0.24%
2022/09/15	0	0.00	2	15.51	15.49	-2	398	-0.50%
2022/09/14	0.3	15.38	0	0.00	15.45	0.3	399	0.07%
2022/09/08	0	0.00	1	15.36	15.37	-1	383	-0.26%
2022/09/06	5	15.36	0	0.00	15.34	5	386	1.29%
2022/09/02	0	0.00	10	15.27	15.27	-10	389	-2.57%
2022/08/29	0	15.59	0	0.00	15.44	0	389	0.00%
2022/08/26	1	15.54	0	0.00	15.54	1	391	0.26%
2022/08/24	0.1	15.31	0	0.00	15.31	0.1	400	0.01%
2022/08/23	0.1	15.49	0.1	15.49	15.47	0	401	0.00%
2022/08/22	0.1	15.60	0	0.00	15.58	0.1	405	0.01%
2022/08/19	0.1	15.73	0	0.00	15.70	0.1	405	0.01%
2022/08/17	0	15.88	1	15.85	15.85	-1	413	-0.24%
2022/08/16	1	15.90	1.1	15.87	15.89	-0.1	412	-0.01%
2022/08/15	0.1	15.94	20	15.87	15.86	-19.9	411	-4.84%
2022/08/09	0	0.00	15	15.90	15.91	-15	406	-3.69%
2022/08/08	0	0.00	15	15.84	15.86	-15	407	-3.68%
2022/08/05	0	15.98	5.4	15.98	15.97	-5.4	407	-1.33%
2022/08/04	1	16.01	4.1	16.00	16.00	-3.1	406	-0.76%
2022/08/03	0	0.00	2.3	15.89	15.89	-2.3	394	-0.59%
2022/08/02	1	15.73	2	15.72	15.73	-1	392	-0.25%
2022/07/29	1	15.48	3.5	15.47	15.47	-2.5	383	-0.66%
2022/07/28	2	15.37	1	15.37	15.38	1	386	0.26%
2022/07/27	0	0.00	5	15.35	15.33	-5	390	-1.28%
2022/07/25	0	0.00	2	15.31	15.29	-2	392	-0.51%
2022/07/22	0	0.00	6	15.26	15.26	-6	390	-1.54%
2022/07/21	0	0.00	1	15.20	15.21	-1	395	-0.25%
2022/07/20	0	0.00	1	15.12	15.11	-1	396	-0.25%
2022/07/15	1	15.10	0	0.00	15.07	1	397	0.25%
2022/07/14	0	15.12	2	15.10	15.09	-2	379	-0.52%
2022/07/12	1	15.12	2.3	15.11	15.11	-1.3	381	-0.35%
2022/07/11	0	0.00	2.1	15.07	15.07	-2.1	372	-0.57%
2022/07/08	0	0.00	2	15.01	15.01	-2	373	-0.54%
2022/07/07	0	0.00	10	14.97	14.97	-10	375	-2.67%
2022/07/06	0	0.00	1.9	14.96	14.99	-1.9	378	-0.49%
2022/07/04	0	0.00	16	14.92	14.91	-16	388	-4.12%
2022/06/30	10	14.82	0	0.00	14.82	10	389	2.57%
2022/06/24	1	14.73	0	0.00	14.72	1	413	0.24%
2022/06/23	0	0.00	1.6	14.69	14.68	-1.6	421	-0.37%
2022/06/22	1	14.60	3	14.62	14.60	-2	422	-0.47%
2022/06/21	3	14.52	335.6	14.53	14.54	-332.6	420	-79.03%	大賣/鉅額交易
2022/06/17	0	0.00	1.1	14.56	14.60	-1.1	424	-0.25%
2022/06/16	0	0.00	0	14.80	14.76	0	426	-0.01%
2022/06/15	0	0.00	7.2	14.61	14.61	-7.2	425	-1.69%
2022/06/13	0	0.00	14	15.00	15.00	-14	425	-3.29%
2022/06/10	0	0.00	0.4	15.19	15.19	-0.4	427	-0.09%
2022/06/09	0.1	15.85	0	0.00	15.34	0.1	444	0.02%
2022/06/01	0.1	15.25	0	0.00	15.24	0.1	447	0.02%
2022/05/26	0	0.00	5	15.03	15.02	-5	447	-1.12%
2022/05/25	1	14.82	0	0.00	14.79	1	446	0.22%
2022/05/20	0.1	14.80	0	0.00	14.79	0.1	455	0.02%
2022/05/19	0	0.00	0.1	14.83	14.79	-0.1	460	-0.01%
2022/05/18	0.2	14.90	0.1	14.94	14.88	0.1	466	0.02%
2022/05/17	0	0.00	2	14.90	14.90	-2	472	-0.42%
2022/05/16	1	14.85	2	14.86	14.86	-1	478	-0.21%
2022/05/13	2	14.78	16	14.77	14.80	-14	487	-2.87%
2022/05/12	0	0.00	6	14.58	14.58	-6	498	-1.21%
2022/05/11	0	0.00	11	14.60	14.59	-11	506	-2.17%
2022/05/10	0	0.00	2	14.62	14.61	-2	506	-0.39%
2022/05/09	0	0.00	1.5	14.84	14.78	-1.5	514	-0.29%
2022/05/06	0	0.00	1	14.96	14.96	-1	516	-0.19%
2022/05/05	0	0.00	1	15.00	15.06	-1	530	-0.19%
2022/05/04	0	0.00	0.3	14.85	14.83	-0.3	533	-0.05%
2022/05/03	1.5	14.97	10	14.94	14.86	-8.5	535	-1.59%
2022/04/28	0.3	15.00	0	0.00	15.02	0.3	551	0.05%
2022/04/27	0.1	15.10	10	15.05	15.06	-9.9	554	-1.79%
2022/04/26	0	0.00	16	15.13	15.13	-16	552	-2.90%
2022/04/25	0.1	15.15	0	0.00	15.10	0.1	554	0.01%
2022/04/21	0.2	15.31	0	0.00	15.30	0.2	560	0.04%
2022/04/20	1	15.30	0	0.00	15.28	1	563	0.18%
2022/04/19	0	0.00	7	15.45	15.45	-7	563	-1.24%
2022/04/15	0.1	15.40	0.1	15.40	15.36	-0.1	570	-0.01%
2022/04/14	0	0.00	1.1	15.40	15.39	-1.1	576	-0.18%
2022/04/12	0.1	15.45	0	0.00	15.43	0.1	581	0.01%
2022/04/07	1.1	15.49	0	0.00	15.48	1.1	584	0.19%
2022/04/01	4	15.68	10	15.69	15.67	-6	586	-1.02%
2022/03/31	0	0.00	2	15.63	15.63	-2	589	-0.34%
2022/03/30	9	15.59	2	15.62	15.59	7	588	1.19%
2022/03/29	0	15.44	1	15.48	15.47	-1	585	-0.16%
2022/03/28	1	15.47	0.7	15.44	15.44	0.3	570	0.05%
2022/03/24	0.1	15.38	1	15.47	15.48	-1	563	-0.17%
2022/03/21	0.1	15.51	0.2	15.57	15.55	-0.1	571	-0.02%
2022/03/18	0.1	15.36	9	15.34	15.35	-8.9	573	-1.55%
2022/03/17	1	15.32	1	15.34	15.33	0	574	0.00%
2022/03/15	0.2	15.20	0	0.00	15.18	0.2	571	0.03%
2022/03/14	0	0.00	20	15.29	15.28	-20	572	-3.50%
2022/03/08	0.1	15.30	0	0.00	15.29	0.1	570	0.01%
2022/03/07	2.1	15.35	9	15.35	15.35	-6.9	577	-1.20%
2022/03/04	0	0.00	1	15.52	15.51	-1	572	-0.17%
2022/03/03	2	15.55	1.2	15.55	15.54	0.8	576	0.15%
2022/03/02	0	0.00	1	15.48	15.50	-1	581	-0.17%
2022/03/01	1	15.50	0	0.00	15.50	1	586	0.17%
2022/02/25	2	15.35	18.4	15.34	15.33	-16.4	589	-2.79%
2022/02/24	3.1	15.29	1	15.25	15.27	2.1	592	0.35%
2022/02/23	0.1	15.40	0	0.00	15.36	0.1	591	0.01%
2022/02/22	0.1	15.41	2	15.41	15.39	-1.9	588	-0.32%
2022/02/21	0.1	15.48	0	0.00	15.45	0.1	594	0.01%
2022/02/18	1	15.39	0	0.00	15.43	1	598	0.17%
2022/02/17	1	15.40	0	0.00	15.41	1	603	0.17%
2022/02/16	2.2	15.32	0	0.00	15.31	2.2	605	0.36%
2022/02/15	11	15.24	0	0.00	15.25	11	600	1.84%
2022/02/14	13.2	15.35	0	0.00	15.35	13.2	591	2.23%
2022/02/11	2.1	15.57	0	0.00	15.55	2.1	579	0.37%
2022/02/10	1	15.68	0	0.00	15.67	1	569	0.18%
2022/02/09	7.2	15.67	0	0.00	15.65	7.2	569	1.27%
2022/02/08	3	15.77	0.1	15.78	15.76	2.9	563	0.51%
2022/02/07	13.6	15.89	0.2	15.89	15.79	13.4	560	2.40%
2022/01/26	1	16.11	1	16.13	16.09	0	547	0.00%
2022/01/25	0.2	16.09	0	0.00	16.11	0.2	541	0.04%
2022/01/24	0.1	16.20	3.5	16.25	16.18	-3.4	540	-0.63%
2022/01/21	0.2	16.29	5.3	16.22	16.23	-5.1	531	-0.97%
2022/01/20	0.1	16.35	0	0.00	16.31	0.1	520	0.02%
2022/01/19	0	16.35	0	0.00	16.32	0	521	0.00%
2022/01/18	1.1	16.41	0	0.00	16.39	1.1	521	0.21%
2022/01/17	0	16.52	0.4	16.66	16.49	-0.4	522	-0.07%
2022/01/14	0	16.50	0	0.00	16.53	0	516	0.00%
2022/01/13	0	0.00	10.3	16.54	16.54	-10.3	516	-2.00%
2022/01/12	0.1	16.51	2	16.55	16.54	-1.9	516	-0.37%
2022/01/07	0	0.00	1.5	16.53	16.53	-1.5	524	-0.28%
2022/01/06	0	16.55	0	0.00	16.53	0	521	0.00%
2022/01/05	0	16.60	0	0.00	16.56	0	522	0.00%
2022/01/04	0	0.00	1	16.64	16.63	-1	526	-0.19%
2021/12/29	0	16.58	28	16.56	16.57	-28	531	-5.27%
2021/12/28	5	16.59	0	0.00	16.58	5	539	0.93%
2021/12/27	0	0.00	9	16.62	16.60	-9	542	-1.66%
2021/12/24	0	16.64	6	16.61	16.61	-6	540	-1.11%
2021/12/21	0	16.55	0	0.00	16.55	0	548	0.00%
2021/12/20	0	16.59	0	0.00	16.57	0	557	0.00%
2021/12/16	0	0.00	0.6	16.56	16.54	-0.6	563	-0.10%
2021/12/15	0	0.00	0.3	16.55	16.52	-0.3	561	-0.04%
2021/12/14	0	16.53	0.9	16.54	16.53	-0.9	566	-0.16%
2021/12/13	0	0.00	5.3	16.54	16.54	-5.3	570	-0.93%
2021/12/09	2.7	16.56	1	16.58	16.55	1.7	575	0.29%
2021/12/07	0	0.00	0.2	16.55	16.54	-0.2	580	-0.03%
2021/12/06	0	16.52	4	16.55	16.52	-4	581	-0.69%
2021/12/03	0	0.00	9	16.55	16.53	-9	582	-1.54%
2021/12/02	1	16.48	0.4	16.47	16.46	0.6	584	0.10%
2021/12/01	0	16.48	2.2	16.48	16.46	-2.2	589	-0.38%
2021/11/29	0	0.00	0.1	16.57	16.54	-0.1	586	-0.01%
2021/11/26	0	0.00	1	16.59	16.59	-1	585	-0.17%
2021/11/25	2.1	16.59	0	0.00	16.59	2.1	583	0.36%
2021/11/24	6	16.63	0	0.00	16.62	6	579	1.04%
2021/11/23	1	16.67	4.3	16.68	16.67	-3.2	573	-0.56%
2021/11/22	1	16.72	1.9	16.71	16.72	-0.9	573	-0.16%
2021/11/18	3	16.71	0	0.00	16.71	3	582	0.52%
2021/11/17	1	16.73	4.7	16.73	16.73	-3.7	580	-0.63%
2021/11/16	3.1	16.74	15.1	16.75	16.75	-11.9	580	-2.06%
2021/11/15	0	16.80	0	0.00	16.78	0	583	0.00%
2021/11/12	1	16.79	0	0.00	16.78	1	587	0.17%
2021/11/10	1	16.83	0	0.00	16.84	1	603	0.17%
2021/11/09	0.1	16.80	0	0.00	16.88	0.1	607	0.02%
2021/11/05	0	0.00	28.8	16.92	16.92	-28.8	620	-4.64%
2021/11/04	0	16.88	1	16.88	16.87	-1	619	-0.16%
2021/11/03	0	0.00	11.3	16.87	16.89	-11.3	622	-1.81%
2021/11/02	0	16.84	0	0.00	16.83	0	629	0.00%
2021/11/01	0.1	16.75	140	16.84	16.85	-140	631	-22.15%	大賣/鉅額交易
2021/10/29	0	16.81	7	16.81	16.83	-6.9	633	-1.10%
2021/10/27	0	0.00	1	16.80	16.81	-1	642	-0.16%
2021/10/26	0	0.00	0	16.83	16.82	0	640	0.00%
2021/10/25	0	16.83	0.2	16.87	16.82	-0.2	643	-0.03%
2021/10/21	0	16.89	0	0.00	16.81	0	653	0.00%
2021/10/20	0	16.85	0	0.00	16.81	0	662	0.00%
2021/10/19	0	0.00	0.8	16.88	16.87	-0.8	667	-0.11%
2021/10/18	1	17.00	0	0.00	17.00	1	671	0.15%
2021/10/13	2	16.92	1	16.91	16.90	1	675	0.15%
2021/10/12	0	17.00	0	0.00	16.89	0	684	0.00%
2021/10/08	0	0.00	1	16.78	16.82	-1	691	-0.14%
2021/10/07	1	16.76	6	16.77	16.78	-5	691	-0.72%
2021/10/06	0	16.78	0	0.00	16.76	0	696	0.00%
2021/10/05	0	16.80	70	16.76	16.78	-70	694	-10.07%
2021/10/04	2	16.81	0.5	16.85	16.85	1.5	696	0.21%
2021/10/01	0.1	16.90	0	0.00	16.91	0.1	708	0.01%
2021/09/30	0	16.91	0.6	16.91	16.91	-0.5	715	-0.08%
2021/09/29	6	16.87	0.9	16.90	16.88	5.1	720	0.70%
2021/09/28	0	16.91	0.2	16.97	16.91	-0.2	719	-0.03%
2021/09/27	0	0.00	18	16.94	16.94	-18	731	-2.46%
2021/09/24	1	16.94	60.8	16.94	16.94	-59.8	729	-8.20%
2021/09/23	0	0.00	0.1	17.01	16.97	-0.1	731	-0.01%
2021/09/16	0	0.00	3.5	16.92	16.91	-3.5	728	-0.48%
2021/09/15	0	0.00	7	16.91	16.90	-7	734	-0.95%
2021/09/09	0.1	17.00	0	0.00	16.91	0.1	757	0.01%
2021/09/08	0	16.94	0	0.00	16.91	0	758	0.00%
2021/09/07	0	16.91	2	16.93	16.93	-2	762	-0.26%
2021/09/06	0	16.90	0	0.00	16.94	0	763	0.00%
2021/09/03	0	0.00	0.1	17.20	16.93	-0.1	760	-0.01%
2021/09/02	0	0.00	1	16.93	16.91	-1	769	-0.13%
2021/09/01	0	16.92	0.3	16.96	16.91	-0.2	770	-0.03%
2021/08/31	0	16.92	0	0.00	16.93	0	769	0.00%
2021/08/30	0	0.00	0.1	16.95	16.95	-0.1	776	-0.01%
2021/08/27	0	16.93	6.8	16.93	16.94	-6.8	782	-0.87%
2021/08/26	0	0.00	2	16.96	16.95	-2	785	-0.25%
2021/08/24	0	0.00	0.1	16.95	16.91	-0.1	797	-0.01%
2021/08/23	3	16.92	9.8	16.92	16.91	-6.8	801	-0.85%
2021/08/20	0.1	16.85	0	0.00	16.87	0.1	801	0.01%
2021/08/18	0	0.00	0.1	16.90	16.87	-0.1	795	-0.01%
2021/08/17	0	16.92	0	0.00	16.89	0	790	0.00%
2021/08/16	1	16.91	2	16.94	16.92	-1	789	-0.13%
2021/08/13	1	16.94	0.1	17.00	16.91	1	783	0.12%
2021/08/12	5	16.91	0	0.00	16.91	5	787	0.64%
2021/08/11	2	16.95	0	0.00	16.93	2	787	0.26%
2021/08/10	0.1	16.96	0	0.00	16.96	0.1	781	0.01%
2021/08/09	0	16.98	14	16.98	16.98	-14	800	-1.75%
2021/08/06	0	0.00	4	17.00	16.99	-4	802	-0.50%
2021/08/05	0	16.98	0	0.00	16.98	0	813	0.00%
2021/08/04	0.1	16.95	7	16.99	16.97	-6.9	843	-0.82%
2021/08/03	0	0.00	21	16.98	16.97	-21	850	-2.47%
2021/08/02	0	0.00	6	16.99	16.98	-6	856	-0.70%
2021/07/30	0	16.95	0	0.00	16.95	0	855	0.00%
2021/07/29	0	0.00	0.2	16.93	16.93	-0.2	863	-0.02%
2021/07/28	2	16.91	1	16.91	16.93	1	864	0.12%
2021/07/27	0	16.96	50.2	16.96	16.96	-50.2	863	-5.81%
2021/07/26	0	17.00	2	17.00	16.97	-2	873	-0.23%
2021/07/23	0	16.98	0	0.00	16.96	0	868	0.00%
2021/07/22	0.1	16.99	4	16.99	16.99	-3.9	874	-0.44%
2021/07/21	0	16.95	2.1	16.97	16.97	-2.1	874	-0.24%
2021/07/20	4	16.92	0	0.00	16.95	4	877	0.46%
2021/07/19	0	17.00	26	16.99	16.99	-26	877	-2.96%
2021/07/16	0	17.02	0.1	17.01	17.00	-0.1	881	-0.01%
2021/07/15	0	0.00	1	17.14	17.15	-1	878	-0.11%
2021/07/14	0	17.17	10.1	17.15	17.16	-10.1	881	-1.14%
2021/07/13	1	17.19	1	17.19	17.18	0	884	0.00%
2021/07/12	0	0.00	0.5	17.22	17.19	-0.5	882	-0.06%
2021/07/09	0.1	17.18	0	0.00	17.18	0.1	879	0.01%
2021/07/08	0.3	17.18	1	17.18	17.18	-0.7	876	-0.08%
2021/07/06	0	0.00	0.6	17.12	17.12	-0.6	876	-0.07%
2021/07/05	0	0.00	5.6	17.12	17.11	-5.6	872	-0.65%
2021/07/02	0	0.00	24.2	17.10	17.12	-24.2	868	-2.79%
2021/07/01	2	17.08	1.3	17.07	17.06	0.7	856	0.08%
2021/06/30	0.6	17.07	5	17.07	17.05	-4.4	864	-0.51%
2021/06/29	5	17.06	0	0.00	17.06	5	862	0.58%
2021/06/28	0	0.00	2	17.07	17.06	-2	863	-0.23%
2021/06/24	0	0.00	0.3	17.05	17.07	-0.3	869	-0.03%
2021/06/23	0	0.00	1.2	17.06	17.05	-1.2	864	-0.13%
2021/06/22	2	16.99	18.4	16.97	16.98	-16.4	875	-1.87%
2021/06/21	3	16.96	0	0.00	16.95	3	874	0.34%
2021/06/18	1.1	16.92	1.1	16.92	16.93	0.1	868	0.01%
2021/06/16	0	0.00	4	16.83	16.85	-4	866	-0.46%
2021/06/15	3	16.79	1	16.81	16.80	2	867	0.23%
2021/06/11	0	0.00	113.2	16.78	16.77	-113.2	877	-12.90%	大賣/鉅額交易
2021/06/07	0.1	16.80	9	16.78	16.78	-8.9	882	-1.01%
2021/06/04	0	0.00	4	16.78	16.76	-4	881	-0.45%
2021/06/03	0.6	16.72	2	16.73	16.72	-1.4	885	-0.16%
2021/06/02	4.2	16.63	1.2	16.66	16.67	3	890	0.33%
2021/06/01	0	0.00	10	16.66	16.65	-10	878	-1.14%
2021/05/31	1	16.68	185	16.66	16.65	-184	879	-20.91%	大賣/鉅額交易
2021/05/27	0	16.68	54.5	16.68	16.68	-54.5	884	-6.16%
2021/05/25	2	16.69	7	16.72	16.73	-5	908	-0.55%
2021/05/24	0	0.00	0.6	16.72	16.72	-0.6	913	-0.06%
2021/05/21	0.1	16.70	1	16.67	16.67	-0.9	914	-0.10%
2021/05/20	1	16.59	150.2	16.59	16.60	-149.2	916	-16.28%	大賣/鉅額交易
2021/05/19	4	16.61	0	0.00	16.58	4	915	0.44%
2021/05/18	1	16.63	0	0.00	16.62	1	917	0.11%
2021/05/17	0	0.00	4.6	16.60	16.61	-4.6	925	-0.49%
2021/05/14	0	0.00	0.2	16.60	16.54	-0.2	909	-0.02%
2021/05/13	2	16.44	8.2	16.44	16.48	-6.2	908	-0.68%
2021/05/12	1	16.60	9	16.56	16.60	-8	894	-0.89%
2021/05/11	1	16.67	4	16.67	16.65	-3	866	-0.35%
2021/05/10	0	0.00	0.8	16.92	16.75	-0.8	861	-0.10%
2021/05/07	0.2	16.79	2	16.79	16.79	-1.8	859	-0.21%
2021/05/06	0	0.00	4	16.79	16.80	-4	864	-0.46%
2021/05/05	1	16.78	0.3	16.82	16.78	0.7	858	0.08%
2021/05/04	7	16.77	6	16.77	16.78	1	860	0.12%
2021/05/03	4	16.79	12	16.78	16.80	-8	861	-0.93%
2021/04/29	0	0.00	3	16.84	16.86	-3	854	-0.35%
2021/04/28	4	16.88	1.1	16.92	16.87	2.9	859	0.33%
2021/04/27	2	16.94	0	0.00	16.93	2	857	0.23%
2021/04/26	1	16.95	4	17.00	16.98	-3	858	-0.35%
2021/04/23	0	0.00	2	16.92	16.97	-2	864	-0.23%
2021/04/22	2	16.95	1	16.95	16.92	1	866	0.12%
2021/04/21	1	16.94	0	0.00	16.94	1	864	0.12%
2021/04/20	2.1	17.03	0	0.00	17.01	2.1	862	0.25%
2021/04/19	0.1	17.24	4.3	17.23	17.29	-4.2	864	-0.49%
2021/04/16	0	0.00	10.1	17.27	17.29	-10.1	872	-1.16%
2021/04/15	0	0.00	10.6	17.21	17.22	-10.6	883	-1.20%
2021/04/14	0	0.00	1.7	17.21	17.21	-1.7	892	-0.19%
2021/04/13	0	17.20	0	0.00	17.19	0	898	0.00%
2021/04/12	0	0.00	0.2	17.25	17.20	-0.2	904	-0.03%
2021/04/09	5	17.24	3.7	17.24	17.25	1.3	888	0.14%
2021/04/08	2	17.24	3	17.26	17.24	-1	892	-0.11%
2021/04/07	1.1	17.26	0	0.00	17.26	1.1	894	0.12%
2021/04/06	3	17.28	3.7	17.26	17.25	-0.7	897	-0.07%
2021/04/01	0	0.00	1	17.12	17.12	-1	893	-0.11%
2021/03/29	0.1	17.12	5	17.15	17.14	-4.9	896	-0.55%
2021/03/26	0	0.00	1.2	17.12	17.12	-1.2	902	-0.14%
2021/03/25	0	0.00	5.5	17.02	17.04	-5.5	902	-0.61%
2021/03/24	1	16.92	1.6	16.93	16.93	-0.6	894	-0.06%
2021/03/23	0	0.00	1.2	16.91	16.91	-1.2	897	-0.13%
2021/03/22	7	16.89	6	16.89	16.88	1	904	0.11%
2021/03/19	1	16.83	0	0.00	16.83	1	907	0.11%
2021/03/18	16	16.89	0.1	16.90	16.92	15.9	906	1.76%
2021/03/17	0.1	16.84	206.4	16.90	16.90	-206.3	906	-22.76%	大賣/鉅額交易
2021/03/16	2.4	16.81	7	16.79	16.83	-4.6	902	-0.51%
2021/03/15	0	0.00	44.3	16.70	16.71	-44.3	897	-4.94%
2021/03/12	0	0.00	2.1	16.74	16.71	-2.1	901	-0.23%
2021/03/11	4	16.67	1.9	16.71	16.70	2.1	906	0.24%
2021/03/10	0.1	16.66	0.4	16.68	16.70	-0.3	909	-0.04%
2021/03/09	4	16.63	1.2	16.62	16.66	2.8	913	0.31%
2021/03/08	0.1	16.41	5.1	16.52	16.49	-5	906	-0.55%
2021/03/05	34.1	16.36	4	16.36	16.38	30.1	907	3.32%
2021/03/04	11	16.42	0	0.00	16.41	11	907	1.21%
2021/03/03	0	0.00	0	16.49	16.44	0	910	0.00%
2021/03/02	0	0.00	2.2	16.34	16.36	-2.2	909	-0.24%
2021/02/26	16.1	16.32	2	16.38	16.32	14.1	915	1.54%
2021/02/25	4	16.43	2.5	16.42	16.43	1.5	907	0.17%
2021/02/24	8	16.44	0	0.00	16.45	8	906	0.88%
2021/02/23	5	16.47	10	16.47	16.48	-5	903	-0.55%
2021/02/22	3.2	16.49	20.5	16.49	16.48	-17.3	905	-1.91%
2021/02/19	100	16.50	0	0.00	16.49	100	904	11.05%
2021/02/18	5	16.54	0	0.00	16.54	5	908	0.55%
2021/02/17	0	0.00	10.8	16.57	16.59	-10.8	911	-1.18%
2021/02/05	0	0.00	3.8	16.55	16.56	-3.8	903	-0.43%
2021/02/03	1	16.60	10.2	16.61	16.60	-9.2	903	-1.02%
2021/02/02	0	0.00	0.1	16.51	16.53	-0.1	907	-0.01%
2021/02/01	12	16.45	20	16.45	16.48	-8	909	-0.88%
2021/01/29	2	16.49	23	16.53	16.49	-21	909	-2.31%
2021/01/28	10	16.49	30	16.48	16.49	-20	907	-2.20%
2021/01/27	5.2	16.62	2	16.62	16.61	3.2	909	0.35%
2021/01/26	0	0.00	15	16.66	16.65	-15	909	-1.65%
2021/01/25	0	0.00	15.1	16.67	16.68	-15.1	909	-1.66%
2021/01/22	0	0.00	2.1	16.65	16.64	-2.1	910	-0.23%
2021/01/21	0	0.00	43	16.68	16.69	-43	914	-4.70%
2021/01/20	0.1	16.62	4	16.62	16.63	-3.9	909	-0.43%
2021/01/19	2	16.61	0	0.00	16.62	2	902	0.22%
2021/01/18	3	16.74	22	16.72	16.76	-19	902	-2.10%
2021/01/15	0	0.00	27.1	16.69	16.70	-27.1	893	-3.03%
2021/01/14	1	16.69	3	16.69	16.68	-2	893	-0.22%
2021/01/13	1	16.60	100	16.60	16.59	-99	899	-11.00%
2021/01/12	3	16.59	0	0.00	16.60	3	903	0.33%
2021/01/11	100	16.63	0	0.00	16.65	100	891	11.22%
2021/01/08	3	16.66	0.9	16.66	16.64	2.1	882	0.24%
2021/01/07	1	16.69	0.9	16.70	16.71	0.1	869	0.02%
2021/01/06	3	16.78	0	0.00	16.77	3	865	0.35%
2021/01/05	2	16.80	0	0.00	16.82	2	858	0.23%
2021/01/04	0	0.00	0.6	16.80	16.90	-0.6	855	-0.07%
2020/12/31	0	0.00	15.3	16.84	16.87	-15.3	858	-1.78%
2020/12/30	0	0.00	5.3	16.84	16.82	-5.3	855	-0.62%
2020/12/29	1	16.85	20	16.83	16.83	-19	860	-2.21%
2020/12/28	1	16.87	5	16.88	16.89	-4	861	-0.46%
2020/12/23	1	16.80	15	16.82	16.80	-14	859	-1.63%
2020/12/22	2	16.86	0	0.00	16.83	2	860	0.23%
2020/12/21	0	0.00	0.8	16.93	16.94	-0.8	858	-0.10%
2020/12/18	0	0.00	2	16.88	16.88	-2	857	-0.23%
2020/12/17	0	0.00	1	16.83	16.83	-1	851	-0.12%
2020/12/16	0	0.00	43	16.78	16.81	-43	850	-5.05%
2020/12/15	0	0.00	34	16.75	16.75	-34	848	-4.01%
2020/12/14	4	16.75	1.4	16.77	16.76	2.6	844	0.31%
2020/12/11	1.5	16.77	18.9	16.78	16.76	-17.4	847	-2.06%
2020/12/10	0	0.00	2	16.77	16.80	-2	839	-0.24%
2020/12/08	1.1	16.84	3	16.84	16.84	-1.9	833	-0.23%
2020/12/07	1	16.84	2.6	16.84	16.86	-1.6	828	-0.19%
2020/12/04	4.1	16.84	2	16.82	16.84	2.1	826	0.25%
2020/12/03	0	0.00	65	16.82	16.86	-65	823	-7.90%
2020/12/02	0	0.00	7	16.82	16.82	-7	820	-0.85%
2020/12/01	3.1	16.82	16.2	16.82	16.83	-13	819	-1.59%
2020/11/30	0	0.00	0.8	16.82	16.82	-0.8	813	-0.10%
2020/11/27	1	16.83	0.7	16.80	16.82	0.3	810	0.04%
2020/11/26	1.1	16.86	16	16.85	16.86	-14.9	807	-1.84%
2020/11/25	0	0.00	40	16.84	16.83	-40	804	-4.97%
2020/11/24	3	16.81	7	16.83	16.84	-4	797	-0.50%
2020/11/23	0.5	16.81	3	16.80	16.78	-2.5	783	-0.32%
2020/11/20	3	16.78	0.3	16.77	16.79	2.7	781	0.34%
2020/11/19	4	16.73	0	0.00	16.74	4	782	0.51%
2020/11/18	30	16.80	18	16.83	16.80	12	786	1.53%
2020/11/17	0	0.00	3	16.79	16.77	-3	789	-0.38%
2020/11/12	0	0.00	3.3	16.62	16.62	-3.3	807	-0.41%
2020/11/11	2	16.63	0.3	16.59	16.59	1.7	814	0.21%
2020/11/10	0.1	16.64	8	16.64	16.63	-7.9	813	-0.97%
2020/11/06	0.8	16.55	4.1	16.51	16.57	-3.3	823	-0.40%
2020/11/05	0	0.00	2.2	16.49	16.50	-2.2	824	-0.26%
2020/11/04	0	0.00	50	16.35	16.41	-50	825	-6.06%
2020/11/02	2.2	16.33	1	16.34	16.33	1.2	825	0.15%
2020/10/30	0.2	16.32	0.5	16.35	16.32	-0.3	824	-0.03%
2020/10/29	1	16.35	0	0.00	16.34	1	821	0.12%
2020/10/28	0	0.00	3.1	16.51	16.52	-3.1	829	-0.37%
2020/10/27	0	0.00	1	16.52	16.53	-1	831	-0.12%
2020/10/26	0	0.00	22	16.59	16.60	-22	844	-2.61%
2020/10/23	1	16.55	0	0.00	16.54	1	854	0.12%
2020/10/22	1	16.50	0	0.00	16.49	1	861	0.12%
2020/10/21	2	16.55	0.6	16.60	16.58	1.4	865	0.16%
2020/10/20	1	16.75	0	0.00	16.76	1	861	0.12%
2020/10/19	0	0.00	6.4	16.75	16.79	-6.4	856	-0.75%
2020/10/16	1	16.80	2	16.77	16.79	-1	859	-0.12%
2020/10/13	1	16.73	0	0.00	16.73	1	877	0.11%
2020/10/08	0	0.00	0.9	16.75	16.73	-0.9	887	-0.10%
2020/10/06	1	16.74	1	16.74	16.72	0	888	0.00%
2020/10/05	0	0.00	5	16.70	16.71	-5	887	-0.56%
2020/09/30	0	0.00	2	16.70	16.71	-2	888	-0.23%
2020/09/29	1	16.70	0	0.00	16.70	1	896	0.11%
2020/09/28	0	0.00	5	16.68	16.67	-5	900	-0.56%
2020/09/25	1	16.56	6	16.55	16.55	-5	909	-0.55%
2020/09/24	0	0.00	4	16.53	16.55	-4	909	-0.44%
2020/09/22	0	0.00	4.9	16.65	16.65	-4.9	921	-0.53%
2020/09/21	0	0.00	0.2	16.71	16.70	-0.2	938	-0.02%
2020/09/18	3	16.78	11	16.77	16.77	-8	948	-0.84%
2020/09/17	2	16.84	0	0.00	16.83	2	954	0.21%
2020/09/16	5	16.87	0	0.00	16.86	5	956	0.52%
2020/09/14	5	16.82	0	0.00	16.82	5	965	0.52%
2020/09/10	1	16.84	0	0.00	16.84	1	965	0.10%
2020/09/09	7	16.85	2	16.78	16.81	5	973	0.51%
2020/09/08	3	16.88	1	16.88	16.88	2	981	0.20%
2020/09/04	8	16.91	0	0.00	16.92	8	1,025	0.78%
2020/09/03	0	0.00	53.5	17.01	17.00	-53.5	1,031	-5.19%
2020/09/02	0	0.00	111	17.00	16.99	-111	1,045	-10.62%	大賣/鉅額交易
2020/09/01	2	16.97	0	0.00	16.97	2	1,060	0.19%
2020/08/28	0	0.00	2	17.01	17.02	-2	1,089	-0.18%
2020/08/27	0	0.00	2	17.04	17.01	-2	1,096	-0.18%
2020/08/26	5	17.02	38	17.03	17.03	-33	1,102	-2.99%
2020/08/25	0	0.00	11.3	17.00	17.01	-11.3	1,104	-1.02%
2020/08/24	2	16.95	2	16.96	16.96	0	1,103	0.00%
2020/08/21	30	16.93	11	16.95	16.95	19	1,104	1.72%
2020/08/20	1	16.92	27	16.86	16.86	-26	1,106	-2.35%
2020/08/19	5	16.97	0.1	17.00	16.97	4.9	1,112	0.44%
2020/08/18	2	16.90	106.1	16.90	16.91	-104.1	1,114	-9.34%	大賣/鉅額交易
2020/08/17	0	0.00	3	16.84	16.86	-3	1,111	-0.27%
2020/08/14	0	0.00	2.8	16.81	16.81	-2.8	1,106	-0.25%
2020/08/13	0	0.00	63	16.77	16.78	-63	1,106	-5.69%
2020/08/12	1	16.73	0.1	16.74	16.74	0.9	1,103	0.08%
2020/08/11	0	0.00	2.6	16.74	16.74	-2.6	1,107	-0.23%
2020/08/10	0	0.00	1.4	16.70	16.70	-1.4	1,117	-0.12%
2020/08/06	0	0.00	12	16.72	16.73	-12	1,126	-1.07%
2020/08/05	1	16.68	4.3	16.69	16.69	-3.3	1,126	-0.30%
2020/08/04	0	0.00	2	16.69	16.70	-2	1,132	-0.18%
2020/08/03	1	16.63	0	0.00	16.66	1	1,135	0.09%
2020/07/30	0	0.00	50	16.54	16.62	-50	1,126	-4.44%
2020/07/28	10	16.42	0.2	16.43	16.40	9.8	1,117	0.88%
2020/07/27	1	16.45	7.2	16.43	16.45	-6.2	1,125	-0.55%
2020/07/24	2	16.40	1	16.41	16.40	1	1,122	0.09%
2020/07/23	1	16.42	10	16.42	16.40	-9	1,123	-0.80%
2020/07/21	1.1	16.36	0	0.00	16.36	1.1	1,133	0.09%
2020/07/20	0	0.00	1	16.46	16.45	-1	1,135	-0.09%
2020/07/17	0	0.00	0.5	16.44	16.44	-0.5	1,124	-0.05%
2020/07/15	5	16.34	0	0.00	16.34	5	1,134	0.44%
2020/07/14	2	16.37	1	16.33	16.34	1	1,141	0.09%
2020/07/13	0	0.00	10.5	16.41	16.40	-10.5	1,153	-0.91%
2020/07/10	0	0.00	2	16.35	16.35	-2	1,162	-0.17%
2020/07/09	0	0.00	11	16.35	16.35	-11	1,170	-0.94%
2020/07/08	2	16.36	2	16.34	16.33	0	1,174	0.00%
2020/07/07	2.1	16.36	0	0.00	16.36	2.1	1,189	0.18%
2020/07/06	207	16.40	0.4	16.40	16.40	206.6	1,202	17.18%	大買/鉅額交易
2020/07/03	0	0.00	3	16.33	16.34	-3	1,199	-0.25%
2020/07/02	13	16.27	1	16.26	16.28	12	1,214	0.99%
2020/07/01	12	16.23	0	0.00	16.20	12	1,239	0.97%
2020/06/30	5	16.30	0.4	16.34	16.32	4.6	1,221	0.38%
2020/06/29	6	16.37	0	0.00	16.37	6	1,222	0.49%
2020/06/24	76	16.50	0	0.00	16.46	76	1,222	6.22%
2020/06/22	3	16.54	0	0.00	16.54	3	1,307	0.23%
2020/06/19	7	16.57	0	0.00	16.57	7	1,346	0.52%
2020/06/18	72	16.56	1	16.58	16.58	71	1,369	5.19%
2020/06/17	60	16.56	0	0.00	16.55	60	1,409	4.26%
2020/06/16	17	16.40	2.1	16.45	16.48	14.9	1,458	1.02%
2020/06/15	2	16.37	0.5	16.41	16.36	1.5	1,573	0.10%
2020/06/12	3	16.34	11	16.40	16.43	-8	1,616	-0.50%
2020/06/11	8	16.77	0.6	16.81	16.70	7.4	1,626	0.45%
2020/06/10	5	16.91	11	16.91	16.92	-6	1,648	-0.36%
2020/06/09	3	16.98	3	16.93	16.98	0	1,731	0.00%
2020/06/08	2	16.91	20	16.89	16.91	-18	1,786	-1.01%
2020/06/05	4	16.89	1	16.87	16.86	3	1,808	0.17%
2020/06/04	20	16.89	1	16.88	16.91	19	1,859	1.02%
2020/06/01	2	16.73	4	16.73	16.74	-2	1,944	-0.10%
2020/05/29	2	16.69	7	16.68	16.70	-5	1,983	-0.25%
2020/05/28	5	16.70	6.9	16.70	16.71	-1.9	2,046	-0.09%
2020/05/27	3	16.60	1	16.60	16.62	2	2,082	0.10%
2020/05/26	0	0.00	9	16.50	16.60	-9	2,111	-0.43%
2020/05/25	1	16.42	0	0.00	16.43	1	2,153	0.05%
2020/05/21	2	16.35	0	0.00	16.36	2	2,174	0.09%
2020/05/20	2	16.29	0.5	16.31	16.29	1.5	2,193	0.07%
2020/05/19	6	16.23	10	16.24	16.23	-4	2,204	-0.18%
2020/05/18	6	16.12	0.4	16.18	16.12	5.6	2,211	0.25%
2020/05/15	7	16.14	50	16.17	16.15	-43	2,204	-1.95%
2020/05/14	7	16.21	70	16.21	16.20	-63	2,205	-2.86%
2020/05/13	1	16.35	0	0.00	16.35	1	2,208	0.05%
2020/05/12	40.4	16.37	50	16.36	16.37	-9.6	2,230	-0.43%
2020/05/08	1	16.35	0.9	16.35	16.35	0.1	2,246	0.00%
2020/05/07	3	16.31	0	0.00	16.35	3	2,255	0.13%
2020/05/06	1	16.30	0	0.00	16.36	1	2,258	0.04%
2020/05/05	53	16.28	3.8	16.28	16.28	49.2	2,264	2.17%
2020/05/04	11	16.32	0	0.00	16.29	11	2,273	0.48%
2020/04/30	3	16.43	3	16.46	16.44	0	2,274	0.00%
2020/04/29	6	16.38	9	16.38	16.38	-3	2,272	-0.13%
2020/04/28	7	16.36	0	0.00	16.34	7	2,277	0.31%
2020/04/24	0	0.00	1	16.18	16.18	-1	2,306	-0.04%
2020/04/23	1	16.10	0	0.00	16.12	1	2,316	0.04%
2020/04/22	0	0.00	15.1	16.02	16.03	-15.1	2,320	-0.65%
2020/04/21	14.4	16.42	5	16.46	16.39	9.4	2,321	0.41%
2020/04/17	10	16.56	20	16.55	16.59	-10	2,315	-0.43%
2020/04/16	12	16.44	0	0.00	16.43	12	2,317	0.52%
2020/04/15	11	16.46	1	16.46	16.49	10	2,308	0.43%
2020/04/13	1	16.33	1	16.35	16.34	0	2,297	0.00%
2020/04/10	11	16.31	7	16.31	16.32	4	2,302	0.17%
2020/04/09	3	15.93	13	15.99	15.94	-10	2,289	-0.44%
2020/04/08	6	15.57	2	15.59	15.60	4	2,285	0.17%
2020/04/07	1	15.46	1	15.43	15.42	0	2,285	0.00%
2020/04/06	4	15.25	33	15.09	15.35	-29	2,273	-1.28%
2020/04/01	3	15.49	0	0.00	15.49	3	2,255	0.13%
2020/03/31	0	0.00	5	15.56	15.57	-5	2,260	-0.22%
2020/03/27	11	15.66	2	15.58	15.58	9	2,244	0.40%
2020/03/26	8.2	14.75	6	14.86	14.78	2.2	2,202	0.10%
2020/03/25	10.1	14.32	0	0.00	14.27	10.1	2,161	0.47%
2020/03/24	34	13.89	3	14.17	14.15	31	2,121	1.46%
2020/03/23	13.2	13.83	0	0.00	14.10	13.2	2,097	0.63%
2020/03/20	10.2	13.72	250	13.81	14.33	-239.8	2,059	-11.64%	大賣/鉅額交易
2020/03/19	265.3	12.68	47	13.01	12.48	218.3	2,020	10.80%	大買/鉅額交易
2020/03/18	67.2	15.27	8	15.49	15.42	59.2	1,913	3.09%
2020/03/17	5.2	15.68	37	15.57	15.77	-31.8	1,868	-1.70%
2020/03/16	140	16.17	27.3	16.16	16.14	112.7	1,838	6.13%	大買/鉅額交易
2020/03/13	79.2	16.05	54.5	16.24	16.39	24.7	1,799	1.37%
2020/03/12	214	17.78	5.5	17.77	17.72	208.5	1,713	12.17%	大買/鉅額交易
2020/03/11	24.2	18.25	7	18.24	18.21	17.2	1,649	1.04%
2020/03/10	211	18.22	31.1	18.22	18.36	179.9	1,614	11.14%	大買/鉅額交易
2020/03/09	43.2	18.82	1	18.82	18.78	42.2	1,552	2.72%
2020/03/06	57	19.10	1	19.11	19.07	56	1,500	3.73%
2020/03/05	86.3	19.19	1	19.18	19.19	85.3	1,476	5.78%
2020/03/04	49	19.03	0	0.00	19.03	49	1,461	3.35%
2020/03/03	43	19.14	0	0.00	19.11	43	1,419	3.03%
2020/03/02	38	19.17	5	19.17	19.17	33	1,355	2.43%
2020/02/27	45.4	19.42	0	0.00	19.41	45.4	1,316	3.45%
2020/02/26	83	19.54	40	19.55	19.50	43	1,287	3.34%
2020/02/25	21	19.64	37	19.65	19.65	-16	1,221	-1.31%
2020/02/24	6	19.74	0	0.00	19.74	6	1,209	0.50%
2020/02/21	6	19.75	5.4	19.75	19.75	0.6	1,211	0.05%
2020/02/20	11.2	19.66	0	0.00	19.67	11.2	1,196	0.94%
2020/02/19	7	19.68	1	19.68	19.68	6	1,191	0.50%
2020/02/18	2.3	19.66	7	19.67	19.68	-4.8	1,184	-0.40%
2020/02/17	12	19.65	0	0.00	19.65	12	1,186	1.01%
2020/02/14	5	19.63	1	19.62	19.63	4	1,186	0.34%
2020/02/13	8	19.65	3	19.65	19.64	5	1,186	0.42%
2020/02/12	8	19.66	1	19.66	19.67	7	1,163	0.60%
2020/02/11	12	19.67	8	19.66	19.67	4	1,174	0.34%
2020/02/10	10	19.68	5	19.68	19.69	5	1,182	0.42%
2020/02/07	2	19.68	2	19.68	19.68	0	1,191	0.00%
2020/02/06	2	19.68	31	19.69	19.69	-29	1,191	-2.43%
2020/02/05	11	19.67	1	19.71	19.68	10	1,193	0.84%
2020/02/04	0	0.00	6.5	19.67	19.69	-6.5	1,202	-0.54%
2020/02/03	3	19.64	0	0.00	19.67	3	1,201	0.25%
2020/01/31	5	19.65	0	0.00	19.65	5	1,196	0.42%
2020/01/30	15	19.66	38	19.64	19.64	-23	1,195	-1.92%
2020/01/20	5	19.82	3.6	19.81	19.85	1.4	1,182	0.12%
2020/01/17	3	19.79	0	0.00	19.79	3	1,186	0.25%
2020/01/16	1	19.74	0	0.00	19.77	1	1,215	0.08%
2020/01/15	0	0.00	0.5	19.75	19.73	-0.5	1,273	-0.04%
2020/01/14	5	19.70	0	0.00	19.69	5	1,280	0.39%
2020/01/13	2	19.70	0	0.00	19.70	2	1,274	0.16%
2020/01/10	0	0.00	0	19.78	19.70	0	1,271	0.00%
2020/01/09	3	19.71	0	0.00	19.71	3	1,259	0.24%
2020/01/08	17	19.70	0	0.00	19.72	17	1,259	1.35%
2020/01/07	27	19.73	0	0.00	19.73	27	1,261	2.14%
2020/01/06	75	19.71	2.1	19.72	19.72	72.9	1,268	5.75%
2020/01/03	8	19.65	0	0.00	19.64	8	1,264	0.63%
2020/01/02	13	19.56	37.1	19.54	19.58	-24.1	1,261	-1.91%
2019/12/31	12	19.57	0	0.00	19.58	12	1,246	0.96%
2019/12/30	2	19.61	5	19.62	19.62	-3	1,240	-0.24%
2019/12/27	118.2	19.64	20	19.63	19.64	98.2	1,234	7.95%	大買/
2019/12/25	30	19.64	0	0.00	19.65	30	1,219	2.46%
2019/12/23	6	19.60	0	0.00	19.60	6	1,193	0.50%
2019/12/20	13	19.57	0	0.00	19.60	13	1,182	1.10%
2019/12/19	68	19.57	0.1	19.57	19.57	67.9	1,173	5.78%
2019/12/18	8	19.54	0.1	19.55	19.55	7.9	1,170	0.67%
2019/12/17	22	19.51	0	0.00	19.52	22	1,181	1.86%
2019/12/16	33	19.54	0	0.00	19.53	33	1,196	2.76%
2019/12/13	25	19.47	0	0.00	19.49	25	1,191	2.10%
2019/12/12	8	19.53	0	0.00	19.53	8	1,192	0.67%
2019/12/11	2	19.51	89	19.51	19.51	-87	1,196	-7.27%
2019/12/10	13	19.49	0	0.00	19.50	13	1,198	1.09%
2019/12/09	15	19.50	0	0.00	19.51	15	1,191	1.26%
2019/12/06	21	19.48	0	0.00	19.49	21	1,182	1.78%
2019/12/05	6	19.49	0	0.00	19.49	6	1,174	0.51%
2019/12/04	15	19.49	0.3	19.55	19.48	14.7	1,168	1.26%
2019/12/03	6	19.50	30	19.50	19.51	-24	1,154	-2.08%
2019/12/02	19	19.55	0	0.00	19.53	19	1,146	1.66%
2019/11/29	5	19.59	0	0.00	19.59	5	1,136	0.44%
2019/11/28	5	19.59	0	0.00	19.61	5	1,129	0.44%
2019/11/27	18	19.60	2	19.60	19.60	16	1,127	1.42%
2019/11/26	0	0.00	0.1	19.64	19.60	-0.1	1,122	-0.01%
2019/11/25	11	19.58	262.6	19.58	19.59	-251.6	1,116	-22.54%	大賣/鉅額交易
2019/11/22	1	19.56	136.5	19.57	19.58	-135.5	1,107	-12.24%	大賣/鉅額交易
2019/11/21	1	19.57	50	19.59	19.58	-49	1,104	-4.44%
2019/11/20	32	19.58	41.4	19.57	19.56	-9.4	1,092	-0.86%
2019/11/19	1	19.63	40	19.62	19.62	-39	1,074	-3.63%
2019/11/18	10.1	19.66	0	0.00	19.66	10.1	1,063	0.95%
2019/11/15	7	19.66	0	0.00	19.65	7	1,053	0.66%
2019/11/14	118	19.63	22	19.64	19.65	96	1,046	9.17%	大買/
2019/11/13	30	19.51	0	0.00	19.55	30	1,038	2.89%
2019/11/12	12	19.46	0	0.00	19.47	12	1,020	1.18%
2019/11/11	2	19.43	2	19.44	19.43	0	1,002	0.00%
2019/11/08	5	19.45	0	0.00	19.44	5	994	0.50%
2019/11/07	6	19.53	0	0.00	19.51	6	956	0.63%
2019/11/06	2	19.56	0	0.00	19.54	2	942	0.21%
2019/11/05	13	19.57	50	19.58	19.59	-37	915	-4.04%
2019/11/04	0	0.00	10.1	19.58	19.56	-10.1	910	-1.10%
2019/11/01	21	19.61	0	0.00	19.58	21	919	2.28%
2019/10/31	1	19.60	3.7	19.59	19.60	-2.7	891	-0.31%
2019/10/30	7	19.65	0	0.00	19.62	7	880	0.80%
2019/10/29	9	19.69	0	0.00	19.67	9	869	1.04%
2019/10/28	32	19.68	0	0.00	19.68	32	854	3.74%
2019/10/25	5	19.72	0	0.00	19.70	5	835	0.60%
2019/10/24	25	19.78	0.6	19.79	19.75	24.4	815	2.99%
2019/10/23	27	19.84	0	0.00	19.81	27	768	3.51%
2019/10/22	18	19.94	0	0.00	19.99	18	694	2.59%
2019/10/18	7	20.03	0	0.00	20.05	7	668	1.05%
2019/10/17	0	0.00	0.4	20.04	20.03	-0.4	666	-0.06%
2019/10/16	7	20.00	1	20.01	20.02	6	672	0.89%
2019/10/15	1	19.98	0	0.00	19.99	1	664	0.15%
2019/10/14	2	20.02	0	0.00	20.00	2	656	0.30%
2019/10/09	2	20.01	0	0.00	20.03	2	638	0.31%
2019/10/08	4	20.05	2	20.04	20.05	2	625	0.32%
2019/10/04	41	20.02	0	0.00	20.02	41	614	6.68%
2019/10/03	2	20.03	0	0.00	20.04	2	605	0.33%
2019/10/02	6	20.04	0	0.00	20.04	6	604	0.99%
2019/10/01	0	0.00	0.2	20.06	20.04	-0.2	601	-0.03%
2019/09/27	7	20.03	0	0.00	20.03	7	598	1.17%
2019/09/25	2	20.03	0	0.00	20.03	2	600	0.33%
2019/09/24	0	0.00	2	20.02	20.05	-2	606	-0.33%
2019/09/23	12	19.96	0	0.00	19.99	12	610	1.97%
2019/09/20	61	19.98	0	0.00	19.97	61	607	10.05%
2019/09/19	1	19.99	1	19.99	19.99	0	590	0.00%
2019/09/17	21	19.96	0	0.00	20.00	21	558	3.76%
2019/09/16	27	20.04	2	20.00	20.03	25	539	4.63%
2019/09/12	1	20.15	0	0.00	20.12	1	525	0.19%
2019/09/11	33	20.17	5	20.15	20.16	28	518	5.40%
2019/09/10	2	20.18	0	0.00	20.18	2	515	0.39%
2019/09/09	0	0.00	1	20.18	20.18	-1	520	-0.19%
2019/09/06	4	20.16	0	0.00	20.17	4	526	0.76%
2019/09/05	0	0.00	4	20.15	20.16	-4	521	-0.77%
2019/09/04	1	20.15	0	0.00	20.14	1	524	0.19%
2019/09/03	11	20.16	0	0.00	20.14	11	520	2.11%
2019/09/02	42	20.17	0	0.00	20.16	42	518	8.11%
2019/08/30	32	20.19	0	0.00	20.20	32	518	6.18%
2019/08/29	0	0.00	31.2	20.24	20.24	-31.2	513	-6.07%
2019/08/28	181	20.21	0.3	20.21	20.21	180.7	511	35.32%	大買/鉅額交易
2019/08/27	7	20.22	1	20.49	20.21	6	510	1.18%
2019/08/26	0	0.00	22	20.24	20.24	-22	511	-4.30%
2019/08/23	52	20.19	2	20.20	20.20	50	513	9.74%
2019/08/22	52	20.17	0	0.00	20.17	52	514	10.10%
2019/08/21	0	0.00	7	20.16	20.15	-7	514	-1.36%
2019/08/20	0	0.00	105	20.12	20.13	-105	514	-20.41%	大賣/鉅額交易
2019/08/19	1	20.10	0	0.00	20.10	1	513	0.19%
2019/08/16	0	0.00	2	20.12	20.11	-2	515	-0.39%
2019/08/15	74	20.08	1	20.07	20.07	73	513	14.22%
2019/08/14	5	20.05	0	0.00	20.05	5	508	0.98%
2019/08/13	0	0.00	5	20.05	20.05	-5	510	-0.98%
2019/08/08	4.5	20.03	1	20.02	20.02	3.5	526	0.66%
2019/08/07	49	20.05	3	20.06	20.06	46	519	8.85%
2019/08/06	51	20.05	13	20.10	20.06	38	518	7.33%
2019/08/05	50	20.05	75	20.07	20.14	-25	512	-4.88%
2019/08/02	0	0.00	5	19.99	19.99	-5	482	-1.04%
2019/08/01	11	19.96	0	0.00	19.97	11	484	2.27%
2019/07/31	0	0.00	21	19.98	19.99	-21	488	-4.30%
2019/07/29	25	19.97	50	19.96	19.97	-25	487	-5.12%
2019/07/25	0	0.00	50	19.93	19.96	-50	503	-9.94%
2019/07/24	36	19.94	0	0.00	19.94	36	510	7.05%
2019/07/23	6	19.94	0	0.00	19.94	6	514	1.17%
2019/07/22	12	19.94	0	0.00	19.95	12	515	2.33%
2019/07/19	24	19.94	0.1	19.96	19.97	23.9	509	4.69%
2019/07/18	42	19.94	0	0.00	19.95	42	497	8.44%
2019/07/17	0	0.00	6	20.05	20.08	-6	493	-1.22%
2019/07/16	1	20.03	7	20.04	20.05	-6	491	-1.22%
2019/07/15	7	20.02	0	0.00	20.03	7	481	1.45%
2019/07/12	1	20.00	0	0.00	20.01	1	486	0.21%
2019/07/11	3	20.01	10	20.01	20.01	-7	481	-1.45%
2019/07/10	0	0.00	6	20.02	20.02	-6	479	-1.25%
2019/07/09	6	20.02	0	0.00	20.01	6	474	1.26%
2019/07/08	64	20.01	0	0.00	20.04	64	473	13.51%
2019/07/05	110	20.00	0	0.00	20.01	110	467	23.55%	大買/鉅額交易
2019/07/04	52	20.00	0	0.00	19.98	52	460	11.29%
2019/07/03	6	19.92	0	0.00	19.93	6	455	1.32%
2019/07/02	11	19.83	0	0.00	19.85	11	460	2.39%
2019/07/01	22	19.81	0	0.00	19.81	22	463	4.75%
2019/06/28	12	19.87	0	0.00	19.89	12	458	2.62%
2019/06/27	21	19.93	0	0.00	19.92	21	450	4.66%
2019/06/26	10	19.95	0	0.00	19.95	10	441	2.27%
2019/06/25	9	19.94	5	19.94	19.93	4	444	0.90%
2019/06/24	26	19.98	0	0.00	20.00	26	436	5.96%
2019/06/21	22	20.00	0	0.00	19.99	22	435	5.06%
2019/06/20	3	20.02	10	20.02	20.02	-7	432	-1.62%
2019/06/19	1	20.11	5	20.12	20.10	-4	432	-0.93%
2019/06/18	0	0.00	1	20.11	20.11	-1	424	-0.24%
2019/06/17	1	20.11	38	20.10	20.11	-37	422	-8.77%
2019/06/14	0	0.00	28	20.02	20.03	-28	416	-6.72%
2019/06/13	2	19.99	10	19.99	20.00	-8	408	-1.96%
2019/06/12	5.4	19.98	51.4	19.97	19.98	-46	411	-11.19%
2019/06/11	3	19.99	10.1	19.99	19.99	-7.1	409	-1.75%
2019/06/10	1	19.98	13.3	19.98	19.98	-12.3	408	-3.01%
2019/06/06	0	0.00	9	19.95	19.97	-9	412	-2.18%
2019/06/05	0	0.00	3	19.95	19.94	-3	410	-0.73%
2019/06/04	1	19.88	25.1	19.88	19.90	-24.1	411	-5.84%
2019/06/03	4	19.91	1	19.92	19.90	3	413	0.73%
2019/05/30	0	0.00	10	19.96	19.97	-10	412	-2.42%
2019/05/27	1	19.92	0	0.00	19.91	1	405	0.25%
2019/05/24	0	0.00	2	19.94	19.92	-2	404	-0.49%
2019/05/23	0	0.00	10.2	19.96	19.93	-10.2	402	-2.52%
2019/05/22	0	0.00	1	19.93	19.92	-1	400	-0.25%
2019/05/20	1	19.87	1	19.85	19.87	0	397	0.00%
2019/05/16	0.2	19.72	0	0.00	19.72	0.2	385	0.05%
2019/05/13	2	19.61	10	19.59	19.58	-8	382	-2.09%
2019/05/06	1	19.63	0	0.00	19.63	1	366	0.27%
2019/05/03	1	19.66	0	0.00	19.63	1	363	0.27%
2019/05/02	5	19.73	0	0.00	19.70	5	348	1.43%
2019/04/30	20	19.87	0	0.00	19.89	20	347	5.76%
2019/04/29	2	19.82	0	0.00	19.83	2	336	0.59%
2019/04/23	0.7	19.82	3	19.82	19.82	-2.3	340	-0.69%
2019/04/22	2	19.82	50	19.82	19.81	-48	333	-14.39%
2019/04/19	5	19.82	0	0.00	19.81	5	330	1.51%
2019/04/16	2	19.84	5	19.83	19.85	-3	331	-0.90%
2019/04/12	11	19.82	0	0.00	19.84	11	331	3.31%
2019/04/11	35.5	19.81	0	0.00	19.80	35.5	331	10.71%
2019/04/08	1	19.82	0	0.00	19.82	1	329	0.30%
2019/03/28	1	19.57	1	19.57	19.53	0	318	0.00%
2019/03/27	3	19.61	0	0.00	19.60	3	316	0.95%
2019/03/26	2	19.60	0	0.00	19.60	2	328	0.61%
2019/03/25	1	19.57	0	0.00	19.58	1	338	0.30%
2019/03/22	1	19.58	0	0.00	19.58	1	342	0.29%
2019/03/20	0	0.00	0.3	19.61	19.61	-0.3	343	-0.09%
2019/03/13	0	0.00	2	19.55	19.59	-2	343	-0.58%
2019/03/12	0	0.00	0.8	19.54	19.55	-0.8	345	-0.22%
2019/03/04	0	0.00	1	19.40	19.44	-1	353	-0.28%
2019/02/27	0	0.00	5	19.37	19.39	-5	352	-1.42%
2019/02/26	1	19.39	0	0.00	19.40	1	350	0.29%
2019/02/18	0	0.00	0.2	19.24	19.36	-0.2	348	-0.07%
2019/02/12	0	0.00	54	19.16	19.17	-54	343	-15.73%
2019/02/11	0	0.00	1	19.14	19.18	-1	342	-0.29%
2019/01/29	0	0.00	1	19.05	19.05	-1	344	-0.29%
2019/01/23	0	0.00	1	19.21	19.22	-1	343	-0.29%
2019/01/22	0	0.00	10	19.24	19.24	-10	340	-2.94%
2019/01/21	0	0.00	3	19.17	19.22	-3	332	-0.90%
2019/01/16	1	19.06	0	0.00	19.09	1	326	0.31%
2019/01/15	1	19.02	0	0.00	19.02	1	326	0.31%
2019/01/09	600	18.99	0	0.00	18.99	600	334	179.57%	大買/鉅額交易
2019/01/07	0	0.00	1	18.92	18.94	-1	332	-0.30%
2018/12/26	3	18.24	0	0.00	18.23	3	366	0.82%
2018/12/25	2.2	18.27	0	0.00	18.24	2.2	364	0.61%
2018/12/24	0.2	18.50	25	18.35	18.37	-24.8	359	-6.90%
2018/12/20	0.2	18.55	0.5	18.55	18.50	-0.3	360	-0.08%
2018/12/19	0	0.00	0.5	18.55	18.52	-0.5	355	-0.14%
2018/12/18	3.2	18.69	0	0.00	18.65	3.2	344	0.94%
2018/12/12	2	18.85	0.1	18.94	18.84	1.9	332	0.57%
2018/12/11	3	18.84	0	0.00	18.82	3	330	0.91%
2018/12/10	2	18.86	0	0.00	18.85	2	340	0.59%
2018/12/06	1	18.86	0	0.00	18.86	1	347	0.29%
2018/12/05	2	18.86	0	0.00	18.87	2	349	0.57%
2018/12/04	2	18.90	0	0.00	18.90	2	351	0.57%
2018/11/26	0	0.00	15	19.10	19.09	-15	358	-4.19%
2018/11/22	0	0.00	0.3	19.20	19.12	-0.3	365	-0.08%
2018/11/21	1	19.08	0	0.00	19.09	1	374	0.27%
2018/11/20	1	19.15	0	0.00	19.17	1	372	0.27%
2018/11/02	0	0.00	0.1	19.29	19.29	-0.1	403	-0.03%
2018/10/29	10	19.53	0	0.00	19.54	10	410	2.43%
2018/10/23	0	0.00	2	19.60	19.59	-2	406	-0.49%
2018/10/22	0	0.00	1	19.64	19.64	-1	411	-0.24%
2018/10/18	1	19.55	0	0.00	19.55	1	429	0.23%
2018/10/17	2	19.47	0	0.00	19.48	2	436	0.46%
2018/10/12	1	19.50	0	0.00	19.47	1	467	0.21%
2018/10/11	0	0.00	3	19.59	19.50	-3	466	-0.64%
2018/10/09	0	0.00	10	19.59	19.59	-10	464	-2.15%
2018/10/08	0	0.00	5	19.55	19.57	-5	477	-1.05%
2018/10/01	0	0.00	1	19.72	19.71	-1	512	-0.19%
2018/09/13	0	0.00	40	19.90	19.90	-40	644	-6.21%
2018/09/10	0	0.00	20	19.90	19.88	-20	650	-3.07%
2018/09/06	0	0.00	10	20.00	19.99	-10	659	-1.52%
2018/08/31	0	0.00	100	20.01	20.02	-100	664	-15.05%
2018/08/30	0	0.00	50	20.00	20.00	-50	660	-7.57%
2018/08/29	0	0.00	250	19.99	20.00	-250	661	-37.80%	大賣/鉅額交易
2018/08/28	0	0.00	150	19.99	20.02	-150	656	-22.84%	大賣/鉅額交易
2018/08/27	0	0.00	5	20.00	20.01	-5	652	-0.77%
2018/08/21	0	0.00	8	19.93	19.92	-8	651	-1.23%
2018/08/16	1.1	19.89	0	0.00	19.89	1.1	657	0.17%
2018/08/15	1	19.88	0	0.00	19.87	1	654	0.15%
2018/08/06	2	19.84	0	0.00	19.82	2	663	0.30%
2018/08/03	1	19.81	5	19.81	19.80	-4	666	-0.60%
2018/07/27	3	19.81	0	0.00	19.81	3	677	0.44%
2018/07/26	1	19.76	0	0.00	19.83	1	677	0.15%
2018/07/24	0	0.00	1	20.34	20.35	-1	659	-0.15%
2018/07/23	1	20.35	0	0.00	20.35	1	656	0.15%
2018/07/20	0.1	20.20	12	20.29	20.29	-11.9	641	-1.85%
2018/07/10	0	0.00	5	20.26	20.20	-5	585	-0.85%
2018/07/09	0.1	20.14	5	20.30	20.26	-4.9	583	-0.84%
2018/07/06	0	0.00	25	20.30	20.30	-25	583	-4.28%
2018/07/03	0	0.00	2	20.20	20.24	-2	551	-0.36%
2018/06/29	0	0.00	50	20.09	20.11	-50	518	-9.65%
2018/06/28	0	0.00	60	20.09	20.09	-60	489	-12.26%
2018/06/27	0	0.00	3	20.03	20.03	-3	482	-0.62%
2018/06/26	0	0.00	0.3	19.90	20.00	-0.3	471	-0.07%
2018/06/12	75	19.72	0	0.00	19.72	75	408	18.36%
2018/06/11	0	0.00	70	19.67	19.69	-70	403	-17.36%
2018/06/08	0	0.00	50	19.63	19.64	-50	406	-12.31%
2018/06/01	0	0.00	3	19.58	19.58	-3	394	-0.76%
2018/05/30	0	0.00	50	19.60	19.61	-50	392	-12.74%
2018/05/22	0	0.00	5	19.47	19.46	-5	381	-1.31%
2018/05/16	1	19.47	0	0.00	19.44	1	387	0.26%
2018/05/10	0	0.00	3	19.48	19.48	-3	400	-0.75%
2018/05/09	0	0.00	3	19.44	19.44	-3	398	-0.75%
2018/04/30	1	19.34	0	0.00	19.34	1	433	0.23%
2018/04/26	0	0.00	2	19.36	19.35	-2	465	-0.43%
2018/04/23	1	19.34	0	0.00	19.32	1	466	0.21%
2018/04/20	0	0.00	2	19.25	19.24	-2	463	-0.43%
2018/04/17	35	19.24	0	0.00	19.22	35	467	7.48%
2018/04/16	1	19.18	0	0.00	19.22	1	470	0.21%
2018/04/13	0	0.00	3	19.12	19.20	-3	464	-0.65%
2018/04/12	0	0.00	1	19.10	19.10	-1	456	-0.22%
2018/04/11	50	19.10	0	0.00	19.09	50	466	10.73%
2018/04/10	20	19.10	0	0.00	19.11	20	470	4.25%
2018/04/09	18	19.12	0	0.00	19.12	18	486	3.70%
2018/04/02	51	19.10	0	0.00	19.09	51	508	10.03%
2018/03/29	0	0.00	6	19.10	19.09	-6	524	-1.14%
2018/03/26	1	19.02	0	0.00	19.06	1	574	0.17%
2018/03/23	0	0.00	0.1	19.10	19.10	-0.1	582	-0.02%
2018/03/19	1	19.15	0	0.00	19.19	1	620	0.16%
2018/03/16	0	0.00	3	19.16	19.15	-3	622	-0.48%
2018/03/14	0.1	19.14	0	0.00	19.15	0.1	637	0.01%
2018/03/12	51	19.18	11	19.18	19.19	40	650	6.15%
2018/03/08	52	19.18	0	0.00	19.18	52	688	7.55%
2018/03/07	97	19.16	0	0.00	19.15	97	695	13.95%
2018/03/06	13	19.18	3	19.18	19.18	10	716	1.40%
2018/03/05	101	19.15	0	0.00	19.15	101	728	13.87%	大買/鉅額交易
2018/02/26	1	19.11	0	0.00	19.09	1	830	0.12%
2018/02/21	2	18.89	0	0.00	18.90	2	856	0.23%
2018/02/12	1	18.84	1	18.82	18.86	0	862	0.00%
2018/02/06	0	0.00	47	18.84	18.77	-47	903	-5.20%
2018/02/05	2	18.96	77	18.93	18.92	-75	887	-8.45%
2018/02/02	0	0.00	51	18.99	18.98	-51	897	-5.68%
2018/02/01	0	0.00	50	18.99	18.99	-50	905	-5.52%
2018/01/31	16	19.01	0	0.00	18.98	16	914	1.75%
2018/01/29	1.1	19.10	0	0.00	19.08	1.1	927	0.11%
2018/01/26	5	19.10	10	19.06	19.06	-5	932	-0.54%
2018/01/25	5	19.13	0	0.00	19.12	5	923	0.54%
2018/01/24	1	19.18	13	19.17	19.17	-12	933	-1.29%
2018/01/23	50	19.19	0	0.00	19.17	50	939	5.32%
2018/01/22	4.2	19.21	0	0.00	19.13	4.2	950	0.44%
2018/01/19	52	19.42	8	19.44	19.36	44	916	4.80%
2018/01/15	1	19.54	0	0.00	19.52	1	980	0.10%
2018/01/12	1	19.53	0	0.00	19.56	1	999	0.10%
2018/01/11	1	19.54	0	0.00	19.53	1	1,020	0.10%
2018/01/10	2	19.56	0	0.00	19.55	2	1,039	0.19%
2018/01/08	3	19.46	1	19.46	19.45	2	1,075	0.19%
2018/01/05	5	19.48	0	0.00	19.44	5	1,100	0.45%
2018/01/04	20	19.50	5	19.51	19.53	15	1,101	1.36%
2018/01/03	3	19.50	1	19.57	19.55	2	1,122	0.18%
2018/01/02	3	19.67	0	0.00	19.64	3	1,115	0.27%