復華彭博非投等債 (00710B)-富邦券商分點個股進出

台股 » 個股 » 復華彭博非投等債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

復華彭博非投等債

(00710B)

可現股當沖

股價
20.13
漲跌
▲0.07
漲幅
+0.35%
成交量
351張
產業
上市
76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

復華彭博非投等債 (00710B)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
2024/12/03	54.1	20.14	11.4	20.09	20.13	42.8	284	15.01%
2024/12/02	5.5	20.04	8.5	20.02	20.06	-3	283	-1.06%
2024/11/29	4.7	20.01	2.9	20.01	20.01	1.8	282	0.64%
2024/11/28	1.8	20.01	2.8	19.98	20.00	-1.1	281	-0.37%
2024/11/27	6.6	19.99	4.8	19.96	19.99	1.8	278	0.65%
2024/11/26	23.3	19.99	6.8	19.97	19.97	16.5	276	5.96%
2024/11/25	3.4	19.96	17.2	19.94	19.93	-13.8	277	-4.99%
2024/11/22	5	19.98	2.8	19.97	19.99	2.1	275	0.77%
2024/11/21	13.2	19.96	3.2	19.94	19.96	10	274	3.66%
2024/11/20	1.9	19.88	2.6	19.87	19.89	-0.7	275	-0.24%
2024/11/19	14.6	19.91	3	19.88	19.85	11.6	276	4.18%
2024/11/18	36	19.89	10.7	19.85	19.91	25.3	282	8.96%
2024/11/15	6	19.95	1.3	19.94	19.92	4.7	286	1.65%
2024/11/14	8	19.93	3.2	19.91	19.93	4.8	285	1.69%
2024/11/13	48.1	19.91	3	19.90	19.89	45.1	289	15.57%
2024/11/12	31.3	19.92	11.6	19.91	19.90	19.6	292	6.72%
2024/11/11	11	19.85	15.8	19.76	19.89	-4.8	289	-1.66%
2024/11/08	5.9	19.67	5.1	19.70	19.67	0.8	273	0.29%
2024/11/07	15.5	19.77	5.7	19.75	19.73	9.7	279	3.48%
2024/11/06	49.6	19.59	6.8	19.56	19.63	42.8	281	15.21%
2024/11/05	10.6	19.44	7.1	19.44	19.47	3.6	280	1.28%
2024/11/04	27.1	19.41	14.8	19.39	19.39	12.4	284	4.36%
2024/11/01	25.8	19.47	11.9	19.45	19.43	13.8	307	4.50%
2024/10/30	11.1	19.58	7.5	19.56	19.56	3.6	311	1.15%
2024/10/29	12.4	19.60	8.9	19.57	19.58	3.5	316	1.10%
2024/10/28	19.2	19.57	11.6	19.57	19.55	7.5	317	2.38%
2024/10/25	9.4	19.55	4.2	19.53	19.54	5.3	321	1.64%
2024/10/24	3.7	19.53	6.3	19.52	19.50	-2.6	319	-0.82%
2024/10/23	6.9	19.54	5.2	19.57	19.52	1.7	318	0.53%
2024/10/22	23.5	19.57	7.2	19.58	19.55	16.3	321	5.07%
2024/10/21	3.1	19.60	7.6	19.58	19.53	-4.5	325	-1.39%
2024/10/18	2.8	19.67	5.8	19.63	19.63	-3	326	-0.92%
2024/10/17	13.5	19.69	12.9	19.66	19.69	0.7	329	0.20%
2024/10/16	22.2	19.68	5	19.68	19.66	17.2	330	5.19%
2024/10/15	11	19.65	7.9	19.64	19.65	3.1	332	0.93%
2024/10/14	37.4	19.64	9.4	19.63	19.63	28	333	8.39%
2024/10/11	6.9	19.63	14.2	19.62	19.60	-7.3	333	-2.20%
2024/10/09	15.2	19.65	5.6	19.64	19.61	9.6	332	2.88%
2024/10/08	63.3	19.65	5.6	19.59	19.64	57.7	332	17.37%
2024/10/07	26.7	19.66	10.2	19.65	19.64	16.5	333	4.94%
2024/10/04	23.1	19.57	6	19.56	19.55	17.1	331	5.15%
2024/10/01	15.7	19.49	8.1	19.43	19.49	7.6	329	2.30%
2024/09/30	7.5	19.35	12.7	19.32	19.33	-5.2	329	-1.58%
2024/09/27	15.8	19.41	7.7	19.41	19.38	8	332	2.41%
2024/09/26	22.4	19.49	4.4	19.46	19.47	17.9	330	5.42%
2024/09/25	4.7	19.48	5.7	19.43	19.44	-1	331	-0.29%
2024/09/24	20.1	19.59	7	19.57	19.53	13.1	331	3.94%
2024/09/23	13.5	19.56	6.3	19.53	19.55	7.3	337	2.15%
2024/09/20	19	19.52	9.5	19.49	19.51	9.5	338	2.82%
2024/09/19	7.7	19.56	2.2	19.53	19.53	5.5	337	1.63%
2024/09/18	23.3	19.67	3.6	19.66	19.69	19.7	334	5.89%
2024/09/16	13.7	19.64	12.8	19.62	19.63	0.9	336	0.27%
2024/09/13	7.8	19.72	2.1	19.69	19.70	5.6	341	1.65%
2024/09/12	18.3	19.74	9.3	19.70	19.72	9	343	2.63%
2024/09/11	28.5	19.73	10.7	19.73	19.69	17.8	342	5.20%
2024/09/10	14.3	19.76	14.4	19.71	19.75	-0.1	342	-0.04%
2024/09/09	21.3	19.67	10.9	19.63	19.67	10.3	340	3.03%
2024/09/06	44.1	19.67	2.6	19.65	19.62	41.5	340	12.18%
2024/09/05	3.9	19.68	7.8	19.69	19.68	-3.9	344	-1.12%
2024/09/04	10	19.70	1.5	19.67	19.68	8.5	348	2.44%
2024/09/03	31.4	19.70	3.3	19.67	19.71	28.1	350	8.02%
2024/09/02	5.6	19.63	8.3	19.60	19.64	-2.6	351	-0.74%
2024/08/30	6.8	19.59	4.9	19.54	19.60	1.9	352	0.53%
2024/08/29	8	19.59	1.3	19.57	19.58	6.7	354	1.88%
2024/08/28	2.6	19.58	2.3	19.56	19.59	0.3	355	0.08%
2024/08/27	15.4	19.55	6.2	19.53	19.54	9.2	359	2.57%
2024/08/26	8.6	19.51	11.1	19.46	19.50	-2.6	358	-0.72%
2024/08/23	18.1	19.56	14	19.55	19.57	4.1	357	1.13%
2024/08/22	9	19.54	0.3	19.54	19.54	8.7	356	2.45%
2024/08/21	22	19.51	1.9	19.51	19.51	20.1	359	5.58%
2024/08/20	261.2	19.52	3.1	19.45	19.50	258.1	360	71.69%	大買/鉅額交易
2024/08/19	18.2	19.59	7.9	19.60	19.53	10.3	358	2.87%
2024/08/16	22.4	19.73	11.6	19.74	19.71	10.8	356	3.03%
2024/08/15	41.2	19.65	14.5	19.65	19.64	26.7	358	7.44%
2024/08/14	6.8	19.62	1.2	19.61	19.60	5.7	357	1.59%
2024/08/13	24	19.67	2.3	19.66	19.62	21.7	353	6.13%
2024/08/12	41.1	19.62	6.4	19.59	19.62	34.8	360	9.64%
2024/08/09	12.7	19.59	2.6	19.62	19.60	10.1	361	2.78%
2024/08/08	8.7	19.69	15.3	19.70	19.64	-6.6	357	-1.86%
2024/08/07	22.8	19.73	20.1	19.72	19.72	2.7	355	0.77%
2024/08/06	58.6	19.68	25.3	19.66	19.67	33.3	348	9.57%
2024/08/05	15.5	19.66	9.5	19.62	19.60	6	346	1.73%
2024/08/02	25.6	19.87	3.5	19.85	19.83	22	328	6.71%
2024/08/01	10.3	19.88	3	19.86	19.84	7.2	330	2.19%
2024/07/31	3.5	19.92	7.6	19.88	19.89	-4.1	327	-1.25%
2024/07/30	16.7	19.89	8.8	19.88	19.88	8	327	2.43%
2024/07/29	30.1	19.91	6.4	19.88	19.90	23.7	329	7.21%
2024/07/26	16.7	19.85	7.3	19.80	19.86	9.4	329	2.85%
2024/07/23	24.9	19.87	31.6	19.84	19.84	-6.7	330	-2.02%
2024/07/22	7.9	19.82	44.5	19.79	19.85	-36.7	332	-11.02%
2024/07/19	15.5	19.80	38.2	19.76	19.79	-22.8	332	-6.86%
2024/07/18	33.8	19.73	6.5	19.71	19.73	27.3	332	8.19%
2024/07/17	18.3	19.76	17.7	19.72	19.73	0.7	336	0.20%
2024/07/16	33.9	19.69	9.4	19.66	19.68	24.5	346	7.07%
2024/07/15	16.7	19.64	4.7	19.63	19.64	12	347	3.45%
2024/07/12	14.8	19.57	20.9	19.54	19.57	-6.1	353	-1.72%
2024/07/11	45.5	19.56	2	19.56	19.52	43.6	352	12.34%
2024/07/10	10.6	19.55	8.7	19.54	19.55	1.9	358	0.53%
2024/07/09	37.3	19.55	15.7	19.49	19.54	21.6	360	5.99%
2024/07/08	38.5	19.47	5.3	19.45	19.43	33.1	358	9.23%
2024/07/05	8.8	19.45	12.6	19.43	19.44	-3.9	359	-1.08%
2024/07/04	4.1	19.52	2.6	19.53	19.48	1.5	357	0.43%
2024/07/03	13.5	19.51	4.1	19.49	19.55	9.5	361	2.61%
2024/07/02	40.9	19.47	6.5	19.45	19.47	34.5	356	9.65%
2024/07/01	24.2	19.43	12	19.40	19.43	12.1	356	3.41%
2024/06/28	3.9	19.46	4.4	19.46	19.42	-0.6	356	-0.16%
2024/06/27	15	19.45	10.6	19.45	19.43	4.3	356	1.22%
2024/06/26	59	19.46	14.3	19.41	19.46	44.7	351	12.73%
2024/06/25	23.1	19.40	6.6	19.36	19.39	16.5	352	4.69%
2024/06/24	20.5	19.35	5.9	19.36	19.34	14.6	352	4.14%
2024/06/21	15.4	19.35	58.5	19.34	19.34	-43.1	352	-12.25%
2024/06/20	20.6	19.38	23.1	19.36	19.37	-2.6	352	-0.73%
2024/06/19	26.2	19.63	8.5	19.63	19.62	17.6	351	5.02%
2024/06/18	38.2	19.61	2.1	19.58	19.61	36.1	353	10.20%
2024/06/17	18.4	19.58	12.2	19.56	19.56	6.2	359	1.72%
2024/06/14	11.2	19.64	3	19.61	19.62	8.3	360	2.29%
2024/06/13	13.8	19.59	15.8	19.56	19.59	-2	362	-0.55%
2024/06/12	48.9	19.57	5.5	19.55	19.53	43.4	367	11.82%
2024/06/11	24.7	19.54	4	19.51	19.51	20.7	363	5.68%
2024/06/07	19.7	19.51	10.9	19.49	19.48	8.9	359	2.47%
2024/06/06	46	19.52	8.7	19.49	19.52	37.2	361	10.31%
2024/06/05	4.8	19.56	3.7	19.55	19.52	1.1	361	0.31%
2024/06/04	48.3	19.54	2.4	19.50	19.52	45.9	366	12.54%
2024/06/03	11.9	19.50	7.3	19.51	19.50	4.6	365	1.26%
2024/05/31	9.6	19.50	25	19.49	19.51	-15.4	363	-4.23%
2024/05/30	10.6	19.42	1.6	19.41	19.42	8.9	365	2.44%
2024/05/29	7.4	19.38	0.6	19.39	19.37	6.8	366	1.86%
2024/05/28	21.9	19.37	5.5	19.36	19.35	16.4	367	4.46%
2024/05/27	38	19.37	11.9	19.37	19.36	26	371	7.02%
2024/05/24	2.9	19.41	6.9	19.39	19.41	-4	369	-1.08%
2024/05/23	7.4	19.43	13.8	19.44	19.39	-6.4	371	-1.72%
2024/05/22	5.7	19.49	7.9	19.48	19.48	-2.2	370	-0.59%
2024/05/21	37.5	19.48	14	19.45	19.48	23.5	368	6.38%
2024/05/20	4.8	19.46	18.6	19.40	19.42	-13.8	366	-3.75%
2024/05/17	21.5	19.42	2.8	19.40	19.40	18.7	361	5.19%
2024/05/16	54	19.33	3.3	19.32	19.34	50.7	363	13.95%
2024/05/15	11	19.37	8.2	19.36	19.33	2.8	359	0.78%
2024/05/14	17.8	19.44	3	19.43	19.39	14.9	380	3.90%
2024/05/13	25.3	19.44	14.1	19.40	19.42	11.2	382	2.92%
2024/05/10	6.4	19.46	9	19.42	19.45	-2.6	382	-0.68%
2024/05/09	12.4	19.44	3.3	19.40	19.44	9.1	381	2.38%
2024/05/08	10.7	19.46	8.7	19.44	19.46	2	385	0.52%
2024/05/07	47.3	19.43	7.3	19.42	19.43	40	383	10.43%
2024/05/06	25.1	19.40	11.4	19.38	19.40	13.7	375	3.66%
2024/05/03	87.3	19.40	2.3	19.38	19.38	85	374	22.70%
2024/05/02	13.7	19.42	8.4	19.42	19.41	5.3	371	1.43%
2024/04/30	21.4	19.41	6.7	19.38	19.41	14.7	371	3.95%
2024/04/29	5.5	19.42	21.4	19.42	19.39	-15.9	369	-4.30%
2024/04/26	31.5	19.35	1.8	19.33	19.33	29.7	369	8.04%
2024/04/25	3.5	19.40	2.1	19.38	19.37	1.4	369	0.38%
2024/04/24	5.7	19.37	3.2	19.36	19.34	2.4	367	0.66%
2024/04/23	24.1	19.37	33.3	19.34	19.36	-9.2	369	-2.49%
2024/04/22	5.2	19.22	24.6	19.20	19.25	-19.4	370	-5.23%
2024/04/19	8.9	19.18	5.1	19.18	19.13	3.8	362	1.05%
2024/04/18	3.5	19.15	9.3	19.15	19.10	-5.8	356	-1.61%
2024/04/17	14	19.20	21.5	19.20	19.20	-7.5	352	-2.12%
2024/04/16	51	19.24	1.5	19.22	19.25	49.4	352	14.01%
2024/04/15	12.8	19.23	7.7	19.20	19.21	5.1	348	1.46%
2024/04/12	16.2	19.20	10.8	19.15	19.18	5.4	349	1.56%
2024/04/11	23.3	19.18	2.9	19.15	19.17	20.4	351	5.79%
2024/04/10	8	19.16	2.2	19.16	19.15	5.8	354	1.64%
2024/04/09	52.3	19.19	9.1	19.16	19.16	43.3	355	12.17%
2024/04/08	32.1	19.15	15	19.15	19.14	17.1	352	4.87%
2024/04/03	12.9	19.15	2.9	19.13	19.11	10.1	356	2.82%
2024/04/02	52	19.16	5.9	19.14	19.14	46.1	362	12.72%
2024/04/01	5.8	19.15	17.5	19.11	19.11	-11.7	365	-3.20%
2024/03/29	15	19.14	5.7	19.11	19.12	9.3	369	2.51%
2024/03/28	19.4	19.15	0.6	19.15	19.14	18.8	370	5.07%
2024/03/27	9.8	19.10	2.6	19.07	19.08	7.2	370	1.94%
2024/03/26	39.3	19.07	7.7	19.02	19.07	31.6	373	8.47%
2024/03/25	17.4	19.06	9	19.10	19.05	8.5	377	2.24%
2024/03/22	8.9	19.10	5	19.06	19.11	3.9	379	1.04%
2024/03/21	19.2	19.01	4.6	18.97	18.98	14.6	379	3.84%
2024/03/20	3.1	18.96	0.9	18.96	18.97	2.2	380	0.58%
2024/03/19	15.4	18.86	4.5	18.85	18.87	10.9	383	2.85%
2024/03/18	38.1	19.01	10.5	18.99	18.99	27.6	383	7.20%
2024/03/15	8	18.99	7.2	18.97	19.02	0.9	383	0.23%
2024/03/14	11.2	18.97	8.9	18.94	18.97	2.3	378	0.61%
2024/03/13	12.2	18.94	10.9	18.92	18.91	1.3	379	0.34%
2024/03/12	57	18.92	2.7	18.89	18.90	54.2	383	14.14%
2024/03/11	21.5	18.88	7.6	18.86	18.86	13.9	385	3.61%
2024/03/08	12.1	18.92	1.3	18.91	18.89	10.8	387	2.78%
2024/03/07	31.5	18.95	7.4	18.92	18.92	24.2	385	6.26%
2024/03/06	60.6	18.95	3.7	18.93	18.95	56.9	384	14.81%
2024/03/05	30	18.95	9.2	18.94	18.94	20.8	388	5.37%
2024/03/04	34.7	18.97	6.6	18.92	18.92	28.1	388	7.24%
2024/03/01	16.6	18.97	7.4	18.94	18.96	9.1	389	2.35%
2024/02/29	12.7	19.00	5.1	18.98	18.98	7.6	387	1.96%
2024/02/27	46.5	18.92	9.3	18.90	18.91	37.2	385	9.66%
2024/02/26	31.1	18.92	2.1	18.90	18.91	29	390	7.44%
2024/02/23	20.7	18.90	5.1	18.88	18.91	15.7	387	4.04%
2024/02/22	25.1	18.89	2.2	18.85	18.89	22.9	403	5.67%
2024/02/21	11.8	18.86	3.1	18.85	18.86	8.7	410	2.12%
2024/02/20	32.9	18.84	2.5	18.82	18.84	30.5	408	7.45%
2024/02/19	19.8	18.80	12.2	18.79	18.82	7.6	408	1.85%
2024/02/16	77.4	18.79	2.5	18.77	18.80	74.8	406	18.42%
2024/02/15	86.6	18.71	44.2	18.65	18.78	42.4	402	10.53%
2024/02/05	27.8	18.74	2	18.74	18.72	25.8	378	6.82%
2024/02/02	27.9	18.73	1.8	18.73	18.72	26.1	379	6.86%
2024/02/01	5.9	18.75	3.4	18.74	18.76	2.5	382	0.66%
2024/01/31	3.1	18.72	2.2	18.72	18.72	0.8	383	0.22%
2024/01/30	14.9	18.72	0.9	18.74	18.69	14	376	3.72%
2024/01/29	7.7	18.74	6.2	18.72	18.71	1.5	376	0.39%
2024/01/26	33	18.73	1	18.72	18.72	32	383	8.34%
2024/01/25	3.2	18.67	2.6	18.66	18.66	0.7	385	0.18%
2024/01/24	6.9	18.67	6.4	18.66	18.68	0.5	385	0.12%
2024/01/23	14.1	18.69	2.9	18.69	18.67	11.2	383	2.93%
2024/01/22	10.4	18.64	3.2	18.65	18.64	7.2	382	1.88%
2024/01/19	28.6	18.70	9.8	18.69	18.68	18.7	383	4.89%
2024/01/18	4.6	18.75	0	0.00	18.73	4.6	382	1.19%
2024/01/17	2.2	18.77	0.2	18.79	18.78	1.9	381	0.51%
2024/01/16	37.6	18.75	4.4	18.74	18.76	33.2	381	8.72%
2024/01/15	5.8	18.70	2.3	18.66	18.71	3.5	376	0.94%
2024/01/12	7.2	18.60	2.7	18.60	18.61	4.5	373	1.20%
2024/01/11	22.2	18.59	4	18.55	18.57	18.2	375	4.84%
2024/01/10	3.2	18.52	0.7	18.51	18.53	2.6	378	0.68%
2024/01/09	20.1	18.43	5.2	18.40	18.44	14.9	376	3.96%
2024/01/08	35.6	18.40	8.8	18.41	18.39	26.8	376	7.14%
2024/01/05	2.9	18.47	3.5	18.45	18.46	-0.5	373	-0.14%
2024/01/04	9.4	18.50	2.5	18.49	18.49	6.9	372	1.86%
2024/01/03	32.4	18.50	3.9	18.49	18.51	28.5	372	7.65%
2024/01/02	16.2	18.46	10.9	18.42	18.45	5.3	372	1.42%
2023/12/29	6.3	18.46	2.5	18.46	18.48	3.8	374	1.02%
2023/12/28	11.8	18.58	9	18.58	18.57	2.8	382	0.73%
2023/12/27	10	18.64	3.9	18.62	18.63	6.1	376	1.61%
2023/12/26	29.1	18.65	1.5	18.62	18.64	27.5	377	7.30%
2023/12/25	3.4	18.73	8.7	18.68	18.67	-5.3	374	-1.41%
2023/12/22	4.6	18.68	3.3	18.67	18.68	1.3	375	0.33%
2023/12/21	12.9	18.71	8.6	18.70	18.68	4.3	375	1.14%
2023/12/20	3.9	18.69	4.9	18.65	18.68	-1.1	372	-0.29%
2023/12/19	12.5	18.91	0.8	18.92	18.93	11.7	372	3.16%
2023/12/18	28.3	18.92	10.9	18.89	18.93	17.5	368	4.74%
2023/12/15	16.9	18.90	7.5	18.88	18.87	9.4	365	2.58%
2023/12/14	8.8	18.91	5.1	18.90	18.87	3.6	365	0.99%
2023/12/13	2.9	18.86	5.3	18.86	18.87	-2.4	357	-0.67%
2023/12/12	33	18.86	8.4	18.81	18.84	24.6	353	6.95%
2023/12/11	5.9	18.84	10.7	18.79	18.83	-4.9	352	-1.39%
2023/12/08	13.2	18.80	1.4	18.80	18.80	11.8	350	3.37%
2023/12/07	18.3	18.86	4.7	18.81	18.86	13.6	348	3.90%
2023/12/06	30.4	18.81	2	18.76	18.77	28.4	345	8.22%
2023/12/05	13.1	18.77	5.8	18.77	18.79	7.4	345	2.13%
2023/12/04	17.2	18.70	6.8	18.64	18.70	10.5	337	3.10%
2023/12/01	7.6	18.61	12.3	18.58	18.66	-4.7	335	-1.41%
2023/11/30	3.5	18.58	2.6	18.54	18.56	1	340	0.28%
2023/11/29	3.7	18.47	2.2	18.43	18.47	1.5	335	0.46%
2023/11/28	10.8	18.48	3.2	18.47	18.51	7.5	332	2.27%
2023/11/27	8.5	18.53	5	18.51	18.52	3.5	337	1.03%
2023/11/24	6.3	18.53	1.8	18.51	18.52	4.5	340	1.32%
2023/11/22	3.6	18.46	1.2	18.39	18.46	2.5	335	0.73%
2023/11/21	11.2	18.47	16.2	18.45	18.44	-5	335	-1.48%
2023/11/20	17.1	18.65	19.9	18.63	18.58	-2.8	318	-0.88%
2023/11/17	4.9	18.70	0.6	18.69	18.68	4.2	322	1.32%
2023/11/16	16.3	18.79	1.7	18.77	18.76	14.6	324	4.50%
2023/11/15	13.6	18.84	1.4	18.83	18.83	12.2	328	3.72%
2023/11/14	14.9	18.81	1.3	18.78	18.81	13.6	328	4.14%
2023/11/13	17.9	18.81	3.1	18.77	18.80	14.7	330	4.45%
2023/11/10	4.4	18.80	2.9	18.79	18.78	1.5	336	0.43%
2023/11/09	7	18.84	1.1	18.82	18.84	5.9	334	1.77%
2023/11/08	4.8	18.78	1.4	18.75	18.76	3.5	332	1.05%
2023/11/07	30.3	18.79	4.8	18.75	18.79	25.5	332	7.66%
2023/11/06	17.7	18.78	7.8	18.80	18.79	9.9	334	2.96%
2023/11/03	10	18.82	2.3	18.80	18.76	7.7	339	2.28%
2023/11/02	16.2	18.62	1.5	18.59	18.62	14.7	334	4.39%
2023/11/01	4.1	18.56	4.1	18.53	18.54	0	336	0.01%
2023/10/31	7.9	18.51	5.4	18.49	18.51	2.5	347	0.72%
2023/10/30	1.3	18.54	4.4	18.52	18.53	-3	347	-0.87%
2023/10/27	8.8	18.55	2.7	18.54	18.55	6.2	349	1.77%
2023/10/26	13.4	18.53	2	18.48	18.51	11.4	346	3.28%
2023/10/25	2.7	18.52	2.3	18.47	18.50	0.4	348	0.11%
2023/10/24	3.4	18.42	17.3	18.40	18.45	-13.9	350	-3.96%
2023/10/23	8.6	18.36	2.5	18.35	18.36	6.1	349	1.75%
2023/10/20	6.5	18.36	2.8	18.38	18.35	3.7	357	1.03%
2023/10/19	4	18.42	5.3	18.37	18.38	-1.3	359	-0.36%
2023/10/18	4.4	18.50	1	18.48	18.46	3.4	359	0.95%
2023/10/17	19.1	18.48	4.4	18.46	18.44	14.7	357	4.11%
2023/10/16	20.9	18.49	1.9	18.46	18.48	19	358	5.30%
2023/10/13	5.2	18.45	1.4	18.44	18.46	3.8	357	1.06%
2023/10/12	27.6	18.51	2.8	18.43	18.47	24.8	358	6.93%
2023/10/11	15.8	18.47	3	18.41	18.41	12.8	359	3.56%
2023/10/06	30.4	18.42	2.5	18.39	18.40	27.8	358	7.77%
2023/10/05	6.7	18.42	1.6	18.39	18.41	5	360	1.39%
2023/10/04	10.4	18.36	0.6	18.41	18.38	9.8	360	2.71%
2023/10/03	30.5	18.54	0.9	18.50	18.54	29.6	348	8.49%
2023/10/02	4.3	18.55	7.1	18.53	18.52	-2.8	348	-0.80%
2023/09/28	3	18.52	8.5	18.50	18.51	-5.5	348	-1.58%
2023/09/27	3.3	18.51	1.7	18.49	18.50	1.6	346	0.47%
2023/09/26	16.5	18.54	1.7	18.51	18.52	14.8	344	4.31%
2023/09/25	12	18.52	17.8	18.49	18.54	-5.8	345	-1.69%
2023/09/22	5.2	18.56	2.5	18.53	18.51	2.7	344	0.78%
2023/09/21	9.5	18.60	0.7	18.56	18.59	8.8	341	2.58%
2023/09/20	8.4	18.59	1.1	18.57	18.58	7.3	341	2.13%
2023/09/19	20.7	18.59	5.5	18.58	18.59	15.2	344	4.42%
2023/09/18	21.5	18.83	2.4	18.82	18.81	19.1	344	5.54%
2023/09/15	5.4	18.84	9.8	18.80	18.83	-4.4	344	-1.28%
2023/09/14	6.3	18.80	1.7	18.79	18.79	4.6	348	1.33%
2023/09/13	6.7	18.81	1.7	18.78	18.80	5.1	350	1.44%
2023/09/12	20.2	18.81	1.2	18.77	18.77	19	352	5.39%
2023/09/11	7.2	18.81	3.2	18.81	18.78	4	354	1.14%
2023/09/08	14.4	18.77	1.8	18.74	18.76	12.6	354	3.56%
2023/09/07	18.2	18.72	2.9	18.70	18.71	15.3	348	4.40%
2023/09/06	31.4	18.75	0.5	18.72	18.72	30.9	352	8.76%
2023/09/05	13.9	18.80	0.5	18.73	18.75	13.4	353	3.79%
2023/09/04	20.3	18.72	2.6	18.70	18.71	17.7	348	5.08%
2023/09/01	4	18.73	3.7	18.70	18.72	0.3	357	0.07%
2023/08/31	6.9	18.72	1.7	18.67	18.72	5.2	355	1.46%
2023/08/30	10.8	18.69	1.2	18.68	18.69	9.7	348	2.77%
2023/08/29	10.4	18.65	0.6	18.63	18.64	9.8	349	2.81%
2023/08/28	24.4	18.60	6.3	18.59	18.60	18.1	351	5.14%
2023/08/25	17	18.59	1.3	18.56	18.57	15.7	355	4.42%
2023/08/24	11.9	18.60	0	18.57	18.56	11.9	362	3.28%
2023/08/23	268.6	18.61	0.4	18.55	18.56	268.2	364	73.66%	大買/鉅額交易
2023/08/22	41.1	18.53	0.4	18.53	18.52	40.7	354	11.50%
2023/08/21	4.8	18.54	7.5	18.50	18.53	-2.7	351	-0.76%
2023/08/18	2.1	18.54	1.6	18.55	18.51	0.5	348	0.13%
2023/08/17	11.8	18.60	1.7	18.58	18.57	10.1	347	2.91%
2023/08/16	13.4	18.59	0.5	18.59	18.55	12.8	346	3.71%
2023/08/15	6.7	18.67	2.8	18.64	18.65	3.9	339	1.14%
2023/08/14	12.8	18.62	2.7	18.61	18.62	10.1	339	2.99%
2023/08/11	13.1	18.61	1	18.56	18.60	12.1	341	3.55%
2023/08/10	11.1	18.58	1	18.56	18.56	10.1	340	2.97%
2023/08/09	4.7	18.60	3	18.59	18.59	1.7	337	0.52%
2023/08/08	31.1	18.51	2.4	18.51	18.51	28.7	335	8.54%
2023/08/07	14.8	18.48	1.7	18.46	18.49	13.1	334	3.91%
2023/08/04	9.2	18.40	3	18.35	18.39	6.2	329	1.88%
2023/08/02	13.3	18.47	0.7	18.43	18.40	12.6	321	3.92%
2023/08/01	6.2	18.46	3	18.42	18.47	3.2	319	1.01%
2023/07/31	3.1	18.35	3.7	18.31	18.35	-0.6	319	-0.20%
2023/07/28	4	18.28	1.4	18.25	18.31	2.6	322	0.82%
2023/07/27	5.8	18.25	1.1	18.23	18.25	4.6	321	1.45%
2023/07/26	12.1	18.28	5.7	18.27	18.27	6.4	320	1.99%
2023/07/25	13.5	18.32	18	18.31	18.32	-4.5	333	-1.35%
2023/07/24	1.9	18.31	2.1	18.26	18.31	-0.2	332	-0.06%
2023/07/21	6.4	18.18	6.1	18.14	18.18	0.3	333	0.08%
2023/07/20	6.4	18.17	13.6	18.15	18.17	-7.3	339	-2.15%
2023/07/19	6.1	18.18	1.4	18.14	18.15	4.7	339	1.38%
2023/07/18	19.7	18.12	2.8	18.10	18.10	16.9	341	4.95%
2023/07/17	17.5	18.11	3.9	18.05	18.12	13.6	343	3.95%
2023/07/14	3.1	18.08	1.1	18.10	18.06	2	342	0.57%
2023/07/13	2.5	18.12	0.8	18.09	18.10	1.7	342	0.48%
2023/07/12	3.1	18.10	1.2	18.08	18.06	1.9	340	0.56%
2023/07/11	14.3	18.09	1	18.04	18.05	13.4	341	3.91%
2023/07/10	10.9	18.06	1.7	18.01	18.04	9.3	337	2.74%
2023/07/07	13.3	18.05	2.4	18.00	18.00	11	339	3.22%
2023/07/06	18.4	18.04	3.1	18.03	18.03	15.4	346	4.43%
2023/07/05	6.4	18.03	2.7	18.03	18.03	3.8	342	1.10%
2023/07/04	23.2	18.04	4.7	18.02	18.04	18.5	342	5.39%
2023/07/03	2.2	18.02	1.3	17.99	18.01	0.9	351	0.26%
2023/06/30	2.7	17.97	0.3	17.95	17.97	2.4	356	0.67%
2023/06/29	4.6	17.96	0.6	17.93	17.95	4	356	1.11%
2023/06/28	1.4	17.91	7.3	17.88	17.91	-5.9	356	-1.66%
2023/06/27	7.2	17.90	1.8	17.89	17.90	5.4	363	1.48%
2023/06/26	8.2	17.91	1.1	17.91	17.89	7.1	361	1.96%
2023/06/21	4.6	17.93	3.9	17.93	17.94	0.6	362	0.17%
2023/06/20	2.6	17.89	0.9	17.83	17.92	1.7	365	0.47%
2023/06/19	8.1	18.05	9	18.03	18.06	-0.9	368	-0.26%
2023/06/16	15.3	18.01	14.1	17.99	18.03	1.3	373	0.34%
2023/06/15	6.1	18.02	0.4	18.01	18.01	5.7	377	1.51%
2023/06/14	3.6	18.02	0.9	17.97	18.00	2.7	379	0.72%
2023/06/13	14.6	18.00	1.7	17.96	17.98	12.9	374	3.45%
2023/06/12	1.4	18.00	1.7	17.97	18.00	-0.2	375	-0.06%
2023/06/09	7.2	17.97	1.1	17.94	17.98	6.1	385	1.58%
2023/06/08	3.1	17.94	0.2	17.91	17.94	2.9	386	0.74%
2023/06/07	5	17.93	2.2	17.93	17.93	2.7	386	0.71%
2023/06/06	21.3	17.94	0.3	17.93	17.94	21	375	5.60%
2023/06/05	3.5	17.93	0.6	17.91	17.94	2.9	379	0.76%
2023/06/02	14.1	17.89	0.7	17.85	17.90	13.5	380	3.54%
2023/06/01	2.6	17.90	0.9	17.92	17.91	1.7	379	0.44%
2023/05/31	3.3	17.90	1.2	17.84	17.92	2.2	371	0.59%
2023/05/30	7	17.80	4.2	17.83	17.85	2.8	371	0.77%
2023/05/29	6	17.84	1.2	17.82	17.85	4.8	363	1.33%
2023/05/26	8.3	17.84	1.4	17.84	17.84	6.9	364	1.89%
2023/05/25	1.9	17.86	1.2	17.87	17.86	0.6	364	0.18%
2023/05/24	5.4	17.89	6.1	17.88	17.91	-0.7	364	-0.20%
2023/05/23	3.8	17.85	0.2	17.83	17.86	3.6	364	0.99%
2023/05/22	1.1	17.82	1.6	17.81	17.82	-0.5	367	-0.13%
2023/05/19	9	17.87	0.4	17.81	17.86	8.7	377	2.29%
2023/05/18	1.1	17.85	2.3	17.84	17.87	-1.2	379	-0.31%
2023/05/17	4.4	17.89	3.3	17.89	17.87	1.1	380	0.29%
2023/05/16	13.4	17.92	1.1	17.90	17.93	12.3	373	3.28%
2023/05/15	2.4	17.90	2.9	17.88	17.91	-0.5	378	-0.14%
2023/05/12	8.6	17.87	1.3	17.83	17.90	7.3	383	1.91%
2023/05/11	9.4	17.83	0.2	17.80	17.84	9.2	375	2.44%
2023/05/10	4	17.80	0.1	17.80	17.79	3.9	375	1.05%
2023/05/09	9	17.78	2	17.76	17.78	7.1	375	1.88%
2023/05/08	17.5	17.77	4.3	17.75	17.77	13.3	377	3.51%
2023/05/05	1.1	17.75	0.8	17.78	17.74	0.3	378	0.07%
2023/05/04	1.5	17.82	6.6	17.78	17.79	-5.1	390	-1.30%
2023/05/03	14.5	17.84	1.7	17.84	17.83	12.9	386	3.32%
2023/05/02	1.4	17.89	3.1	17.88	17.85	-1.7	389	-0.44%
2023/04/28	0.7	17.86	0.7	17.80	17.88	0	393	0.00%
2023/04/27	2	17.80	1.1	17.78	17.79	1	377	0.26%
2023/04/26	8.7	17.81	2.5	17.80	17.80	6.2	374	1.65%
2023/04/25	6	17.78	0.6	17.76	17.78	5.4	370	1.45%
2023/04/24	5.1	17.76	0.5	17.70	17.75	4.5	365	1.24%
2023/04/21	3.1	17.70	0.7	17.71	17.70	2.4	361	0.65%
2023/04/20	2.9	17.72	1.2	17.71	17.74	1.7	359	0.46%
2023/04/19	1.5	17.70	11.7	17.67	17.71	-10.2	358	-2.83%
2023/04/18	15.4	17.67	0.9	17.66	17.66	14.5	358	4.04%
2023/04/17	10.5	17.69	2	17.68	17.68	8.5	356	2.38%
2023/04/14	0.9	17.70	1.8	17.67	17.67	-0.9	361	-0.26%
2023/04/13	1.9	17.65	1.7	17.60	17.66	0.2	357	0.06%
2023/04/12	3.3	17.62	7	17.61	17.63	-3.7	358	-1.03%
2023/04/11	15.8	17.60	0.1	17.59	17.61	15.7	356	4.40%
2023/04/10	3	17.59	2.1	17.58	17.57	0.9	350	0.26%
2023/04/07	25.8	17.62	16	17.62	17.62	9.8	354	2.75%
2023/04/06	7	17.60	2.2	17.59	17.59	4.8	353	1.35%
2023/03/31	1.1	17.51	0.6	17.49	17.51	0.5	342	0.15%
2023/03/30	1.2	17.45	1.7	17.43	17.45	-0.5	341	-0.16%
2023/03/29	1.4	17.37	0.4	17.35	17.37	1	346	0.30%
2023/03/28	3.5	17.35	4	17.36	17.35	-0.5	348	-0.15%
2023/03/27	10.1	17.43	4.2	17.41	17.43	5.9	341	1.71%
2023/03/24	3.4	17.44	0.6	17.46	17.46	2.8	339	0.82%
2023/03/23	1.9	17.46	0.2	17.45	17.47	1.7	333	0.50%
2023/03/22	2.3	17.51	1	17.51	17.50	1.3	330	0.39%
2023/03/21	5	17.49	0.7	17.55	17.51	4.2	324	1.31%
2023/03/20	0.9	17.75	1.2	17.73	17.73	-0.3	320	-0.09%
2023/03/17	2.9	17.82	0.3	17.78	17.80	2.7	325	0.82%
2023/03/16	14.2	17.77	0.9	17.75	17.78	13.3	324	4.09%
2023/03/15	1.1	17.80	1.1	17.78	17.79	0	326	0.01%
2023/03/14	7.3	17.77	0.4	17.81	17.75	6.8	330	2.06%
2023/03/13	11.4	17.91	3.4	17.88	17.91	8	322	2.49%
2023/03/10	2.4	17.98	0.9	17.94	17.98	1.6	319	0.49%
2023/03/09	4.3	17.98	0.2	17.98	17.99	4.1	324	1.27%
2023/03/08	6.8	17.95	2	17.91	17.99	4.8	324	1.47%
2023/03/07	10	17.94	1.3	17.93	17.94	8.7	325	2.69%
2023/03/06	8.3	17.89	0.2	17.86	17.90	8.1	323	2.50%
2023/03/03	5.4	17.86	0.9	17.83	17.86	4.5	318	1.41%
2023/03/02	15.4	17.83	1.7	17.80	17.84	13.6	318	4.27%
2023/03/01	7.1	17.83	3	17.79	17.82	4.1	321	1.26%
2023/02/24	3.4	17.75	1.7	17.73	17.78	1.6	317	0.51%
2023/02/23	1.4	17.74	0.4	17.73	17.69	0.9	316	0.29%
2023/02/22	3.1	17.72	0.7	17.74	17.72	2.4	312	0.77%
2023/02/21	3.9	17.78	0.9	17.76	17.78	3	311	0.96%
2023/02/20	3.4	17.75	1.2	17.72	17.76	2.1	312	0.68%
2023/02/17	7.1	17.75	4	17.74	17.72	3.2	314	1.01%
2023/02/16	8.5	17.81	0.4	17.81	17.80	8.1	305	2.64%
2023/02/15	0.1	17.81	0	17.77	17.79	0.1	308	0.02%
2023/02/14	4.6	17.75	0.6	17.73	17.76	4	305	1.29%
2023/02/13	10.1	17.74	1.7	17.74	17.74	8.4	308	2.72%
2023/02/10	8	17.77	0.3	17.80	17.77	7.7	307	2.50%
2023/02/09	20	17.76	0.3	17.75	17.79	19.8	303	6.52%
2023/02/08	1.7	17.76	1.1	17.74	17.76	0.6	305	0.18%
2023/02/07	12.9	17.74	1.8	17.72	17.72	11.1	306	3.61%
2023/02/06	18.4	17.74	1.1	17.77	17.75	17.2	309	5.56%
2023/02/03	4.3	17.75	1.8	17.71	17.72	2.5	308	0.82%
2023/02/02	6.7	17.70	0.6	17.69	17.66	6.1	313	1.95%
2023/02/01	1.9	17.74	1.1	17.70	17.73	0.8	318	0.26%
2023/01/31	18.5	17.71	1.5	17.72	17.72	17	318	5.35%
2023/01/30	9.6	17.84	2.9	17.82	17.83	6.8	317	2.13%
2023/01/17	7.9	17.83	1.1	17.82	17.84	6.8	323	2.09%
2023/01/16	9.9	17.82	1.5	17.82	17.82	8.4	331	2.54%
2023/01/13	1.1	17.84	0.7	17.98	17.84	0.3	333	0.10%
2023/01/12	1.3	17.81	1.4	17.78	17.80	-0.1	334	-0.03%
2023/01/11	5.8	17.79	0.8	17.80	17.78	5	332	1.50%
2023/01/10	2.7	17.82	1.1	17.81	17.80	1.7	341	0.49%
2023/01/09	4.6	17.82	1.6	17.82	17.82	3	340	0.87%
2023/01/06	14	17.75	0.4	17.70	17.74	13.7	346	3.94%
2023/01/05	0.3	17.70	1	17.64	17.67	-0.7	345	-0.20%
2023/01/04	9.8	17.64	0.3	17.65	17.62	9.6	344	2.78%
2023/01/03	1.2	17.65	2.6	17.63	17.62	-1.4	341	-0.40%
2022/12/30	1	17.68	0.7	17.66	17.65	0.2	343	0.07%
2022/12/29	2.3	17.67	0.3	17.73	17.68	2	342	0.58%
2022/12/28	0.4	17.74	0.3	17.71	17.73	0.2	345	0.04%
2022/12/27	6.3	17.77	0.2	17.79	17.76	6.1	347	1.76%
2022/12/26	9.7	17.80	3.1	17.79	17.78	6.6	343	1.92%
2022/12/23	1.9	17.82	0.2	17.80	17.80	1.7	347	0.49%
2022/12/22	1.4	17.82	0	17.81	17.80	1.4	355	0.39%
2022/12/21	1.3	17.78	0.6	17.83	17.77	0.7	358	0.19%
2022/12/20	3.4	18.20	0.1	18.17	18.15	3.3	353	0.94%
2022/12/19	4.1	18.17	0.9	18.12	18.20	3.2	353	0.90%
2022/12/16	10.8	18.18	4.3	18.17	18.17	6.5	352	1.85%
2022/12/15	1.5	18.12	0	18.13	18.12	1.5	356	0.42%
2022/12/14	0.2	18.18	0.1	18.11	18.13	0.1	356	0.04%
2022/12/13	7.5	18.09	0.4	18.09	18.10	7.2	359	1.99%
2022/12/12	2.7	18.06	1.6	18.06	18.07	1	368	0.28%
2022/12/09	1.3	18.10	0.8	18.09	18.19	0.5	366	0.15%
2022/12/08	1.1	18.15	0.2	18.15	18.18	0.9	352	0.26%
2022/12/07	4.1	18.13	1.2	18.16	18.16	2.8	352	0.81%
2022/12/06	17.5	18.08	0.7	18.08	18.09	16.8	353	4.76%
2022/12/05	2.2	18.10	0.3	18.10	18.10	1.9	353	0.53%
2022/12/02	9.2	18.10	0.2	18.11	18.10	9	356	2.53%
2022/12/01	1.9	18.07	0.9	18.07	18.08	1	355	0.29%
2022/11/30	1	18.11	25.7	18.09	18.09	-24.7	351	-7.04%
2022/11/29	1.4	18.13	1	18.08	18.10	0.3	349	0.09%
2022/11/28	10.9	18.21	0	18.30	18.21	10.9	346	3.14%
2022/11/25	5.2	18.17	1.3	18.17	18.15	3.8	348	1.10%
2022/11/24	1.1	18.24	0	18.23	18.21	1.1	353	0.30%
2022/11/23	17	18.22	0.5	18.25	18.21	16.4	357	4.59%
2022/11/22	4.2	18.17	4.8	18.14	18.16	-0.6	354	-0.18%
2022/11/21	2	18.14	0.6	18.11	18.14	1.4	359	0.39%
2022/11/18	0.7	18.35	0.3	18.10	18.11	0.5	358	0.13%
2022/11/17	4	18.13	0.2	18.11	18.14	3.8	359	1.05%
2022/11/16	8.4	18.14	0.3	18.07	18.14	8.1	361	2.24%
2022/11/15	1.7	18.04	0.7	18.04	18.06	1	362	0.27%
2022/11/14	1.1	18.12	0.3	18.15	18.08	0.7	358	0.21%
2022/11/11	9.5	18.23	1	18.20	18.19	8.6	355	2.41%
2022/11/10	0.4	18.19	0	18.20	18.12	0.3	352	0.09%
2022/11/09	1.7	18.33	0.1	18.34	18.21	1.6	353	0.45%
2022/11/08	10.1	18.33	1.3	18.31	18.34	8.8	354	2.49%
2022/11/07	6.4	18.36	0.3	18.37	18.33	6.1	351	1.73%
2022/11/04	2.2	18.39	0.2	18.47	18.37	2	354	0.55%
2022/11/03	1.5	18.50	4.3	18.47	18.47	-2.8	355	-0.78%
2022/11/02	8.8	18.49	0.4	18.44	18.49	8.4	355	2.37%
2022/11/01	1.5	18.50	0.8	18.44	18.46	0.6	353	0.18%
2022/10/31	0.8	18.53	0.2	18.51	18.58	0.7	354	0.19%
2022/10/28	1	18.46	2.7	18.41	18.41	-1.7	350	-0.49%
2022/10/27	0.9	18.32	0.8	18.30	18.28	0.1	336	0.02%
2022/10/26	12.6	18.30	0.2	18.27	18.30	12.4	338	3.67%
2022/10/25	1.7	18.27	0.4	18.24	18.30	1.3	343	0.38%
2022/10/24	3.8	18.23	0.2	18.05	18.21	3.6	345	1.05%
2022/10/21	2.3	18.06	5.2	18.08	18.04	-2.9	339	-0.86%
2022/10/20	0.5	18.15	0.7	18.10	18.10	-0.2	335	-0.05%
2022/10/19	0.8	18.17	0.1	18.14	18.17	0.7	336	0.21%
2022/10/18	5.9	18.01	1.3	18.06	18.11	4.6	334	1.37%
2022/10/17	9.9	18.00	0.6	17.98	17.99	9.3	331	2.81%
2022/10/14	0.9	17.90	0.6	17.85	17.92	0.3	337	0.08%
2022/10/13	0.9	17.85	0.1	17.85	17.83	0.8	351	0.22%
2022/10/12	8.6	17.84	0.7	17.80	17.85	7.9	352	2.25%
2022/10/11	1.7	17.86	0.1	17.81	17.77	1.6	359	0.45%
2022/10/07	3	17.97	0.7	17.91	17.92	2.3	358	0.64%
2022/10/06	12.3	17.97	0.2	17.92	17.93	12.1	357	3.40%
2022/10/05	4.7	18.00	0	17.98	17.95	4.7	361	1.30%
2022/10/04	9.2	17.94	0.2	17.91	17.93	9	357	2.51%
2022/10/03	5.7	17.81	0.2	17.78	17.80	5.5	354	1.54%
2022/09/30	0.9	17.82	0.2	17.78	17.78	0.7	359	0.19%
2022/09/29	1.9	17.88	0.2	17.82	17.87	1.6	356	0.46%
2022/09/28	4.7	17.65	0.6	17.73	17.64	4.1	350	1.18%
2022/09/27	9.6	17.80	1.1	17.78	17.79	8.5	343	2.47%
2022/09/26	7.7	17.94	0.6	17.90	17.90	7.1	348	2.03%
2022/09/23	0.8	17.99	0.4	17.95	17.99	0.4	348	0.11%
2022/09/22	12.6	17.98	0.2	17.99	17.98	12.4	352	3.53%
2022/09/21	3.2	17.99	0.3	18.25	17.98	2.9	353	0.82%
2022/09/20	2.7	18.05	0.1	18.11	18.04	2.5	355	0.71%
2022/09/19	2.1	18.18	1	18.15	18.20	1.1	355	0.31%
2022/09/16	9.8	18.17	0.2	18.17	18.18	9.6	349	2.76%
2022/09/15	0.3	18.17	0	18.20	18.17	0.3	351	0.08%
2022/09/14	0.6	18.13	1	18.10	18.11	-0.4	355	-0.11%
2022/09/13	7.2	18.23	1.3	18.21	18.22	5.9	355	1.66%
2022/09/12	2.6	18.23	1.7	18.18	18.18	0.8	364	0.23%
2022/09/08	2.2	18.11	0.7	18.02	18.09	1.5	366	0.41%
2022/09/07	2.9	17.97	1.4	17.92	17.95	1.5	366	0.41%
2022/09/06	13.6	17.95	0.7	17.89	17.96	12.9	372	3.47%
2022/09/05	1.4	17.93	0.1	17.93	17.91	1.2	394	0.31%
2022/09/02	4.7	17.80	0.1	17.76	17.78	4.6	400	1.15%
2022/09/01	0.5	17.73	0.3	17.75	17.72	0.2	403	0.06%
2022/08/31	0.5	17.87	0	17.90	17.78	0.5	405	0.11%
2022/08/30	2.3	17.91	1	17.86	17.93	1.3	401	0.32%
2022/08/29	2	17.93	1.1	17.90	17.92	0.9	399	0.23%
2022/08/26	11.6	17.93	0.2	17.88	17.89	11.4	404	2.82%
2022/08/25	0.2	17.87	0.7	17.82	17.83	-0.5	401	-0.13%
2022/08/24	3.5	17.77	3.2	17.75	17.80	0.2	403	0.05%
2022/08/23	2.4	17.79	0.6	17.80	17.75	1.8	403	0.44%
2022/08/22	0.3	17.89	0	0.00	17.85	0.3	407	0.06%
2022/08/19	1.2	17.94	0.1	17.92	17.94	1.1	409	0.27%
2022/08/18	0.5	17.92	0.3	17.93	17.90	0.2	412	0.05%
2022/08/17	2.1	18.00	1	17.98	17.97	1	411	0.25%
2022/08/16	10.2	18.03	0.3	18.02	18.01	9.9	411	2.42%
2022/08/15	0.9	18.04	0.3	17.95	18.00	0.7	411	0.16%
2022/08/12	1.5	17.95	0.2	17.92	17.90	1.3	410	0.32%
2022/08/11	11.5	17.96	0	17.95	17.97	11.5	412	2.79%
2022/08/10	0.3	17.89	0	17.90	17.84	0.3	409	0.07%
2022/08/09	4.3	17.90	1.2	17.90	17.90	3.1	407	0.75%
2022/08/08	11.2	17.91	0.2	17.91	17.91	11	416	2.64%
2022/08/05	0.4	17.95	0.2	17.90	17.91	0.2	415	0.05%
2022/08/04	0.9	17.88	0.1	17.85	17.88	0.9	416	0.21%
2022/08/03	1.3	17.83	0.3	17.80	17.82	1.1	416	0.26%
2022/08/02	4.8	17.84	0.2	17.83	17.84	4.7	416	1.12%
2022/08/01	0.3	17.81	0.1	17.78	17.83	0.2	421	0.06%
2022/07/29	0.6	17.75	0.2	17.70	17.76	0.4	415	0.10%
2022/07/28	0.5	17.59	0.1	17.55	17.56	0.5	404	0.12%
2022/07/27	0.7	17.57	0.1	17.50	17.50	0.6	406	0.14%
2022/07/26	9.8	17.57	0.3	17.55	17.55	9.5	405	2.34%
2022/07/25	0.5	17.59	0	17.55	17.55	0.4	406	0.10%
2022/07/22	1.6	17.54	0.1	17.46	17.54	1.5	408	0.36%
2022/07/21	1.3	17.40	0.6	17.36	17.42	0.7	419	0.18%
2022/07/20	0.8	17.34	0.6	17.29	17.31	0.2	421	0.05%
2022/07/19	4.8	17.26	1.5	17.26	17.25	3.3	405	0.82%
2022/07/18	8.9	17.34	1.3	17.35	17.30	7.5	405	1.86%
2022/07/15	1.3	17.19	0.1	17.29	17.24	1.1	402	0.28%
2022/07/14	0.5	17.21	0.3	17.14	17.18	0.2	401	0.04%
2022/07/13	1	17.20	0	17.10	17.19	0.9	401	0.24%
2022/07/12	7.3	17.14	10.7	17.13	17.12	-3.4	404	-0.84%
2022/07/11	1.3	17.15	0.3	17.11	17.14	1	403	0.25%
2022/07/08	1.8	17.13	5	17.10	17.11	-3.2	406	-0.79%
2022/07/07	3.1	16.96	0.2	16.93	16.96	2.9	408	0.71%
2022/07/06	10.4	16.97	5.1	16.96	16.96	5.3	413	1.27%
2022/07/05	2	16.99	0.5	16.99	16.95	1.5	418	0.36%
2022/07/04	7.4	16.96	0.1	16.90	16.95	7.3	418	1.75%
2022/07/01	0.7	16.81	15.5	16.78	16.81	-14.8	414	-3.58%
2022/06/30	0.3	16.81	5.1	16.79	16.81	-4.9	416	-1.17%
2022/06/29	0.6	16.95	5.1	16.92	16.92	-4.5	416	-1.08%
2022/06/28	2.1	17.00	4	16.98	17.06	-1.9	412	-0.45%
2022/06/27	9.2	17.04	0.2	17.08	17.02	9	422	2.13%
2022/06/24	0.3	17.00	0.1	16.97	17.01	0.2	423	0.06%
2022/06/23	0.4	16.92	5.7	16.89	16.90	-5.3	423	-1.26%
2022/06/22	1.3	16.96	0.2	16.99	16.93	1.1	420	0.25%
2022/06/21	4.4	17.00	3.2	16.97	17.00	1.1	418	0.27%
2022/06/20	0.4	17.20	32.2	17.15	17.15	-31.7	419	-7.56%
2022/06/17	2.7	17.17	19.3	17.15	17.17	-16.6	413	-4.01%
2022/06/16	10.7	17.30	1.4	17.23	17.32	9.3	409	2.27%
2022/06/15	0.3	17.12	30.1	17.07	17.07	-29.8	406	-7.34%
2022/06/14	7.2	17.10	71.1	17.12	17.12	-63.9	407	-15.70%
2022/06/13	3.5	17.66	0.1	17.67	17.56	3.4	390	0.88%
2022/06/10	0.8	17.71	0.1	17.70	17.69	0.8	392	0.19%
2022/06/09	1.6	17.79	0.1	17.79	17.76	1.6	393	0.40%
2022/06/08	1.2	17.79	0.1	17.80	17.79	1.1	391	0.28%
2022/06/07	8	17.80	0.3	17.81	17.79	7.7	395	1.96%
2022/06/06	8.7	17.80	0.2	17.80	17.81	8.5	396	2.15%
2022/06/02	3.8	17.77	0	17.74	17.78	3.8	396	0.96%
2022/06/01	0.5	17.72	0	17.72	17.74	0.5	405	0.12%
2022/05/31	4.3	17.74	0.1	17.75	17.77	4.3	406	1.05%
2022/05/30	37.2	17.88	0	17.85	17.77	37.2	409	9.07%
2022/05/27	29.2	17.78	1	17.77	17.79	28.2	406	6.94%
2022/05/26	15.2	17.71	0.1	17.79	17.71	15.1	411	3.68%
2022/05/25	0.2	17.62	0	17.68	17.60	0.2	427	0.04%
2022/05/24	2.9	17.56	0.3	17.59	17.53	2.5	436	0.58%
2022/05/23	1.9	17.60	0	17.60	17.59	1.8	436	0.42%
2022/05/20	0.4	17.61	0.3	17.54	17.60	0.2	443	0.04%
2022/05/19	0.7	17.54	10.1	17.51	17.52	-9.3	449	-2.08%
2022/05/18	0.4	17.62	0	17.85	17.58	0.4	452	0.09%
2022/05/17	5.6	17.63	1.1	17.62	17.61	4.5	458	0.98%
2022/05/16	8.7	17.66	0	0.00	17.64	8.7	466	1.87%
2022/05/13	0.8	17.71	0.6	17.66	17.67	0.3	470	0.06%
2022/05/12	1.7	17.65	0.1	17.67	17.66	1.6	506	0.31%
2022/05/11	3	17.69	30.3	17.67	17.67	-27.3	547	-4.98%
2022/05/10	14.4	17.74	0.2	17.75	17.70	14.2	585	2.43%
2022/05/09	71.3	17.81	1.8	17.79	17.83	69.5	585	11.87%
2022/05/06	23.8	17.84	0	0.00	17.85	23.8	580	4.10%
2022/05/05	0.9	17.90	0	17.83	17.88	0.9	586	0.15%
2022/05/04	6.3	17.82	0.2	17.80	17.83	6.1	591	1.03%
2022/05/03	2.3	17.83	0	17.83	17.82	2.3	599	0.38%
2022/04/29	0.7	17.86	1.1	17.84	17.85	-0.5	611	-0.07%
2022/04/28	5.7	17.77	0	17.80	17.80	5.7	612	0.92%
2022/04/27	6.1	17.78	1.2	17.77	17.76	4.8	611	0.79%
2022/04/26	15.8	17.81	0.7	17.78	17.79	15.1	597	2.52%
2022/04/25	3	17.73	0	17.71	17.73	3	591	0.51%
2022/04/22	25.6	17.77	2	17.77	17.76	23.6	587	4.02%
2022/04/21	4.3	17.81	0.2	17.81	17.81	4.1	589	0.69%
2022/04/20	12.3	17.80	0	0.00	17.81	12.3	586	2.09%
2022/04/19	10.9	17.80	4.1	17.80	17.81	6.8	595	1.13%
2022/04/18	41.5	17.80	0	17.80	17.80	41.5	597	6.94%
2022/04/15	0.7	17.80	0	17.80	17.79	0.7	593	0.12%
2022/04/14	1.1	17.76	5.7	17.75	17.80	-4.6	597	-0.78%
2022/04/13	5.5	17.75	0	17.65	17.75	5.5	610	0.90%
2022/04/12	6.5	17.66	0	17.61	17.67	6.5	610	1.07%
2022/04/11	6.1	17.65	0.1	17.65	17.65	6.1	611	0.99%
2022/04/08	3.5	17.66	0.3	17.65	17.65	3.2	609	0.53%
2022/04/07	11.5	17.69	1.1	17.67	17.67	10.4	604	1.72%
2022/04/06	15	17.71	0	0.00	17.72	15	602	2.48%
2022/04/01	0.9	17.72	0	17.68	17.70	0.9	605	0.15%
2022/03/31	2.3	17.73	0.1	17.70	17.71	2.2	602	0.36%
2022/03/30	1	17.77	0.1	17.80	17.72	1	604	0.16%
2022/03/29	8.3	17.59	0.1	17.57	17.65	8.1	600	1.35%
2022/03/28	15.4	17.56	0	17.55	17.59	15.4	596	2.59%
2022/03/25	9.1	17.56	0.5	17.57	17.57	8.6	606	1.42%
2022/03/24	3.2	17.54	0	17.54	17.54	3.1	610	0.52%
2022/03/23	6.4	17.51	0	17.51	17.53	6.4	614	1.04%
2022/03/22	4.1	17.49	0.1	17.49	17.50	4	615	0.65%
2022/03/21	4.6	17.49	0	17.49	17.51	4.6	615	0.74%
2022/03/18	7.2	17.49	0	0.00	17.47	7.2	623	1.15%
2022/03/17	8.3	17.52	1	17.48	17.50	7.3	622	1.18%
2022/03/16	7.1	17.58	0	17.60	17.62	7.1	622	1.14%
2022/03/15	0	0.00	5	17.51	17.50	-5	620	-0.81%
2022/03/11	0	17.70	0	17.61	17.60	0	615	0.00%
2022/03/09	4	17.54	0	0.00	17.54	4	617	0.65%
2022/03/07	7	17.61	0	0.00	17.62	7	631	1.11%
2022/03/04	0	17.68	0	0.00	17.67	0	626	0.00%
2022/03/03	0	17.80	0.1	17.65	17.67	-0.1	635	-0.02%
2022/03/02	0	0.00	1.3	17.62	17.65	-1.3	639	-0.20%
2022/03/01	11.7	17.67	3.5	17.60	17.69	8.2	644	1.27%
2022/02/25	0.1	17.57	0	17.55	17.56	0.1	650	0.01%
2022/02/24	0.2	17.51	0	17.51	17.47	0.2	640	0.04%
2022/02/23	0	17.58	0	0.00	17.51	0	639	0.01%
2022/02/22	0.2	17.53	0	17.52	17.49	0.2	648	0.03%
2022/02/21	0	17.60	0	17.55	17.55	0	645	0.00%
2022/02/17	0.4	17.59	0	0.00	17.58	0.4	644	0.07%
2022/02/16	9.5	17.49	0	0.00	17.49	9.5	639	1.48%
2022/02/15	0	0.00	0	17.52	17.48	0	630	0.00%
2022/02/14	0.1	17.60	0	0.00	17.53	0.1	618	0.01%
2022/02/11	0	17.68	0	17.78	17.64	0	581	0.00%
2022/02/10	0	17.70	0	17.68	17.74	0	534	0.00%
2022/02/09	0.7	17.55	0	17.54	17.55	0.7	498	0.14%
2022/02/08	0	17.61	1	17.53	17.54	-1	498	-0.20%
2022/02/07	11.1	17.58	0.1	17.66	17.56	11	494	2.22%
2022/01/26	10.1	17.63	0	17.70	17.61	10.1	493	2.04%
2022/01/25	0.1	17.70	0	17.65	17.60	0	488	0.01%
2022/01/24	0.3	17.73	0	17.68	17.65	0.3	475	0.06%
2022/01/21	2.8	17.70	0	0.00	17.69	2.8	461	0.61%
2022/01/20	0.1	17.74	0	0.00	17.70	0.1	457	0.01%
2022/01/18	0	0.00	1	17.70	17.71	-1	466	-0.21%
2022/01/17	9	17.73	0	0.00	17.73	9	465	1.93%
2022/01/07	0	0.00	1	17.71	17.71	-1	450	-0.22%
2022/01/06	13	17.75	0	0.00	17.71	13	448	2.90%
2021/12/30	0	0.00	9	17.87	17.89	-9	431	-2.09%
2021/12/27	9	17.89	0	0.00	17.88	9	437	2.06%
2021/12/21	0	0.00	40	17.84	17.84	-40	443	-9.03%
2021/12/17	0	0.00	23	18.04	18.06	-23	437	-5.25%
2021/12/16	9	18.05	43	18.04	18.05	-34	443	-7.66%
2021/12/15	0	0.00	35	18.04	18.03	-35	442	-7.92%
2021/12/06	11	17.91	0	0.00	17.91	11	470	2.34%
2021/12/03	0	0.00	30	17.86	17.87	-30	471	-6.37%
2021/11/26	10	17.99	0	0.00	18.00	10	447	2.23%
2021/11/18	0	0.00	20	18.07	18.09	-20	390	-5.12%
2021/11/17	0	0.00	6	18.07	18.10	-6	384	-1.56%
2021/11/16	11	18.09	10	18.08	18.07	1	388	0.26%
2021/11/09	0	0.00	1	18.15	18.14	-1	409	-0.24%
2021/11/08	12	18.17	0	0.00	18.16	12	415	2.89%
2021/10/26	8.3	18.11	0	0.00	18.11	8.3	480	1.73%
2021/10/19	0	0.00	0	18.20	18.17	0	495	-0.01%
2021/10/18	7.4	18.21	0	0.00	18.21	7.4	493	1.50%
2021/10/15	5	18.21	0	0.00	18.21	5	499	1.00%
2021/10/12	20	18.12	0	0.00	18.12	20	514	3.89%
2021/10/08	10	18.10	0	0.00	18.11	10	513	1.95%
2021/10/07	0	0.00	0	18.08	18.09	0	509	0.00%
2021/10/06	19.7	18.08	0	0.00	18.09	19.7	519	3.79%
2021/10/05	50	18.07	0	0.00	18.08	50	519	9.62%
2021/09/28	0	0.00	0	18.00	18.00	0	506	-0.01%
2021/09/27	6.8	17.99	0	0.00	17.99	6.8	501	1.36%
2021/09/17	0	0.00	0	18.12	18.06	0	494	0.00%
2021/09/16	6.2	18.28	0	0.00	18.28	6.2	486	1.28%
2021/09/09	5	18.26	0	0.00	18.26	5	507	0.99%
2021/09/08	5	18.23	0	0.00	18.25	5	495	1.01%
2021/09/07	0	0.00	0	18.27	18.25	0	497	-0.01%
2021/09/06	8	18.26	0	0.00	18.24	8	508	1.57%
2021/08/27	0	0.00	0	18.32	18.30	0	541	-0.01%
2021/08/26	6.5	18.30	0	0.00	18.30	6.5	549	1.17%
2021/08/17	0	0.00	0	18.23	18.19	0	574	0.00%
2021/08/16	5.3	18.21	0	0.00	18.21	5.3	570	0.93%
2021/08/09	0	0.00	0	18.23	18.22	0	535	0.00%
2021/08/06	7.5	18.23	0	0.00	18.22	7.5	530	1.41%
2021/07/27	0	0.00	0	18.40	18.38	0	507	0.00%
2021/07/26	5.8	18.40	0	0.00	18.38	5.8	507	1.15%
2021/07/19	0	0.00	0	18.40	18.36	0	537	0.00%
2021/07/16	4.8	18.39	0	0.00	18.36	4.8	534	0.91%
2021/07/12	30	18.35	0	0.00	18.35	30	523	5.73%
2021/07/07	0	0.00	0	18.35	18.35	0	525	0.00%
2021/07/06	5.5	18.36	0	0.00	18.36	5.5	522	1.05%
2021/06/29	0	0.00	0	18.35	18.30	0	526	0.00%
2021/06/28	6.1	18.32	0	0.00	18.32	6.1	515	1.18%
2021/06/21	10	18.49	0	0.00	18.52	10	515	1.94%
2021/06/17	0	0.00	0	18.41	18.39	0	487	0.00%
2021/06/16	4.6	18.38	0	0.00	18.37	4.6	502	0.92%
2021/06/08	0	0.00	0	18.42	18.40	0	495	0.00%
2021/06/07	4.1	18.39	0	0.00	18.38	4.1	494	0.82%
2021/06/03	0	0.00	10	18.31	18.33	-10	495	-2.02%
2021/06/02	0	0.00	15	18.35	18.35	-15	488	-3.07%
2021/05/27	0	0.00	0	18.42	18.40	0	472	0.00%
2021/05/26	5.4	18.50	0	0.00	18.50	5.4	471	1.13%
2021/05/25	0	0.00	5	18.45	18.45	-5	475	-1.05%
2021/05/18	0	0.00	0	18.46	18.40	0	483	0.00%
2021/05/17	19.3	18.40	0	0.00	18.40	19.3	485	3.98%
2021/05/14	6	18.41	0	0.00	18.46	6	477	1.26%
2021/05/13	39	18.35	0	0.00	18.35	39	476	8.19%
2021/05/07	0	0.00	0	18.50	18.47	0	439	0.00%
2021/05/06	4.1	18.50	3	18.50	18.49	1.1	438	0.25%
2021/04/27	0	0.00	0.3	18.43	18.42	-0.3	417	-0.08%
2021/04/26	4	18.53	0	0.00	18.50	4	408	0.98%
2021/04/19	0	0.00	0	18.72	18.70	0	380	0.00%
2021/04/16	2.4	18.71	0	0.00	18.71	2.4	380	0.63%
2021/04/07	0	0.00	0	18.72	18.66	0	418	0.00%
2021/04/06	0.3	18.77	0	0.00	18.70	0.3	432	0.07%
2021/03/30	1	18.64	0	0.00	18.64	1	444	0.23%
2021/03/29	2	18.62	0	0.00	18.63	2	441	0.45%
2021/03/26	1	18.56	0	0.00	18.61	1	444	0.23%
2021/03/25	1	18.63	0	0.00	18.59	1	437	0.23%
2021/03/19	5	18.44	0	0.00	18.47	5	433	1.15%
2021/02/04	10	18.41	0	0.00	18.41	10	625	1.60%
2021/02/03	19	18.42	0	0.00	18.42	19	634	3.00%
2021/02/01	10	18.39	0	0.00	18.40	10	644	1.55%
2021/01/27	1	18.39	0	0.00	18.39	1	686	0.15%
2021/01/19	0	0.00	10	18.38	18.39	-10	736	-1.36%
2021/01/18	0	0.00	10	18.36	18.39	-10	736	-1.36%
2020/11/04	0	0.00	1	18.27	18.37	-1	551	-0.18%
2020/11/03	0	0.00	9	18.25	18.24	-9	544	-1.65%
2020/08/21	5	19.02	0	0.00	19.04	5	517	0.97%
2020/08/20	3	19.02	0	0.00	19.02	3	524	0.57%
2020/08/19	17	19.02	0	0.00	19.04	17	539	3.15%
2020/08/18	8	19.01	0	0.00	19.00	8	547	1.46%
2020/08/17	2	19.03	0	0.00	19.04	2	528	0.38%
2020/08/14	10	19.02	0	0.00	19.03	10	544	1.84%
2020/08/11	5	19.01	0	0.00	19.03	5	561	0.89%
2020/07/09	0	0.00	2	18.57	18.58	-2	645	-0.31%
2020/06/23	2	18.68	0	0.00	18.66	2	599	0.33%
2020/05/05	0	0.00	3,381	17.07	16.47	-3,381	455	-742.26%	大賣/鉅額交易
2020/03/11	0	0.00	323	19.26	19.26	-323	453	-71.16%	大賣/鉅額交易
2019/08/02	0	0.00	20	20.89	20.92	-20	959	-2.08%
2019/07/25	0	0.00	60	20.81	20.82	-60	824	-7.27%
2019/07/22	10	20.75	0	0.00	20.78	10	824	1.21%
2019/07/19	70	20.79	0	0.00	20.79	70	826	8.47%
2019/03/21	1	20.37	1	20.36	20.40	0	105	0.00%