富邦美國特別股 (00717)-富邦-陽明券商分點個股進出

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
16.27
漲跌
▼0.01
漲幅
-0.06%
成交量
35張
產業
上市
68人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦美國特別股 (00717)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/11/20	4	16.27	1	16.29	16.28	3	216	1.38%
2024/11/19	1	16.32	0	0.00	16.32	1	216	0.47%
2024/11/18	0	16.29	0	0.00	16.41	0	239	0.00%
2024/11/14	0	0.00	2	16.44	16.45	-2	249	-0.80%
2024/11/13	3	16.44	2	16.44	16.44	1	249	0.40%
2024/11/12	0	0.00	1	16.56	16.56	-1	250	-0.40%
2024/11/11	0	0.00	6	16.54	16.58	-6	250	-2.40%
2024/11/08	1	16.40	0	0.00	16.37	1	250	0.40%
2024/11/06	0	0.00	10	16.39	16.45	-10	249	-4.01%
2024/11/05	0	0.00	5.5	16.19	16.22	-5.5	256	-2.14%
2024/11/04	10	16.07	0.1	16.18	16.02	9.9	255	3.89%
2024/11/01	5	16.22	0	0.00	16.18	5	259	1.92%
2024/10/24	5	16.32	0	0.00	16.31	5	276	1.81%
2024/10/23	0	0.00	9	16.44	16.43	-9	279	-3.22%
2024/10/22	5	16.42	0	0.00	16.39	5	280	1.78%
2024/10/21	5	16.52	0	0.00	16.48	5	290	1.72%
2024/10/18	0	0.00	11	16.60	16.61	-11	294	-3.73%
2024/10/17	0	16.60	0	0.00	16.67	0	297	0.00%
2024/10/16	0	16.72	5	16.78	16.79	-5	298	-1.67%
2024/10/15	2	16.70	5	16.70	16.72	-3	293	-1.02%
2024/10/09	0	0.00	3	16.62	16.59	-3	300	-1.00%
2024/10/07	0	0.00	6	16.63	16.67	-6	302	-1.98%
2024/10/04	0	0.00	6	16.57	16.60	-6	298	-2.01%
2024/09/30	5	16.42	1	16.43	16.40	4	291	1.37%
2024/09/26	0	0.00	5.8	16.58	16.57	-5.8	293	-1.98%
2024/09/24	0	0.00	2.5	16.60	16.59	-2.5	289	-0.86%
2024/09/23	0	0.00	5	16.62	16.61	-5	290	-1.72%
2024/09/20	0	0.00	13	16.55	16.54	-13	292	-4.45%
2024/09/19	0	0.00	10.1	16.49	16.49	-10.1	292	-3.44%
2024/09/18	0	0.00	4	16.41	16.42	-4	282	-1.42%
2024/09/16	5	16.32	0	0.00	16.30	5	279	1.79%
2024/09/13	1	16.34	1	16.31	16.30	0	285	0.00%
2024/09/12	0	0.00	4.6	16.31	16.33	-4.6	297	-1.54%
2024/09/11	0	0.00	12	16.29	16.28	-12	295	-4.06%
2024/09/10	0	0.00	19.3	16.22	16.27	-19.3	295	-6.54%
2024/09/06	0	0.00	0	16.14	16.12	0	291	0.00%
2024/09/05	0	0.00	5	16.12	16.14	-5	290	-1.73%
2024/09/04	0	0.00	0.3	16.04	16.04	-0.3	285	-0.11%
2024/09/03	0	0.00	2.4	16.04	16.04	-2.4	280	-0.85%
2024/09/02	0	0.00	1	16.04	16.02	-1	285	-0.35%
2024/08/29	6	16.01	0	0.00	16.00	6	289	2.07%
2024/08/28	0	0.00	0.2	16.00	16.01	-0.2	297	-0.06%
2024/08/23	10	15.92	0	0.00	15.92	10	297	3.36%
2024/08/16	0	0.00	5	15.95	15.93	-5	271	-1.84%
2024/08/14	0	15.90	0	0.00	15.82	0	277	0.00%
2024/08/13	0	0.00	0.4	15.82	15.79	-0.4	278	-0.14%
2024/08/12	0	15.80	0	0.00	15.86	0	282	0.00%
2024/08/08	0	15.90	0.1	15.88	15.89	-0.1	279	-0.02%
2024/08/07	0	0.00	0.7	15.84	15.92	-0.7	287	-0.24%
2024/08/06	5	15.81	0	0.00	15.81	5	284	1.76%
2024/08/05	0	0.00	1.1	15.93	15.93	-1.1	281	-0.38%
2024/08/02	0	16.04	4	16.10	16.07	-4	279	-1.43%
2024/08/01	5	15.99	0.1	15.97	15.97	4.9	280	1.75%
2024/07/26	1	16.01	0	0.00	16.05	1	289	0.35%
2024/07/22	0	0.00	11	16.16	16.21	-11	290	-3.78%
2024/07/19	0	0.00	1	16.12	16.11	-1	282	-0.35%
2024/07/18	0	16.05	1	16.10	16.10	-1	281	-0.35%
2024/07/17	1.2	16.11	5	16.11	16.10	-3.8	279	-1.36%
2024/07/16	1.1	16.09	0	0.00	16.09	1.1	278	0.41%
2024/07/12	1	16.16	6	16.16	16.18	-5	278	-1.79%
2024/07/11	0	0.00	0	16.05	16.05	0	276	0.00%
2024/07/10	0.7	16.01	13.9	16.02	16.02	-13.2	283	-4.64%
2024/07/08	0.2	16.05	0	0.00	16.03	0.2	287	0.07%
2024/07/05	0.2	16.00	0	0.00	16.05	0.2	300	0.06%
2024/07/04	0	0.00	3	16.11	16.08	-3	302	-0.99%
2024/07/03	0	15.92	0	0.00	16.06	0	303	0.01%
2024/07/02	0	15.94	0	0.00	15.92	0	301	0.01%
2024/06/28	0	16.03	0	0.00	15.98	0	310	0.00%
2024/06/27	0	0.00	15	16.05	16.04	-15	313	-4.78%
2024/06/26	0	0.00	6	16.00	16.01	-6	315	-1.90%
2024/06/21	0	15.83	0	0.00	15.86	0	318	0.01%
2024/06/20	0.1	15.86	0	0.00	15.89	0.1	319	0.04%
2024/06/17	0	0.00	15	15.83	15.84	-15	339	-4.41%
2024/06/13	0	0.00	5	15.88	15.87	-5	344	-1.45%
2024/06/12	0	0.00	1	15.86	15.83	-1	345	-0.29%
2024/06/11	0	0.00	0.5	15.87	15.91	-0.5	352	-0.14%
2024/06/07	0	0.00	5	15.93	15.93	-5	356	-1.40%
2024/06/06	0	0.00	0	15.95	15.92	0	359	0.00%
2024/06/05	0	0.00	0.2	15.90	15.95	-0.2	360	-0.06%
2024/06/04	1	15.97	0	0.00	15.96	1	374	0.27%
2024/06/03	0	0.00	10	15.94	15.96	-10	377	-2.65%
2024/05/31	0	0.00	10	15.83	15.84	-10	375	-2.66%
2024/05/30	0	15.68	5	15.71	15.71	-5	375	-1.32%
2024/05/29	0	0.00	5	15.73	15.73	-5	375	-1.33%
2024/05/24	0	0.00	50	15.71	15.71	-50	386	-12.93%
2024/05/23	0	0.00	0.1	15.80	15.83	-0.1	392	-0.03%
2024/05/21	0	0.00	1	15.87	15.87	-1	403	-0.25%
2024/05/16	0	0.00	1	15.78	15.79	-1	409	-0.24%
2024/05/15	5	15.74	0	0.00	15.70	5	414	1.21%
2024/05/09	0	0.00	0.5	15.77	15.76	-0.5	430	-0.11%
2024/05/08	0	0.00	6	15.90	15.89	-6	437	-1.37%
2024/05/07	0	0.00	5	15.87	15.91	-5	442	-1.13%
2024/05/06	0	0.00	30.1	15.82	15.82	-30.1	443	-6.78%
2024/04/26	0.6	15.70	0	0.00	15.76	0.6	438	0.13%
2024/04/24	0	0.00	5	15.80	15.79	-5	440	-1.14%
2024/04/23	0	0.00	6	15.67	15.69	-6	440	-1.36%
2024/04/22	0	0.00	10	15.53	15.61	-10	451	-2.21%
2024/04/18	1.1	15.52	0	0.00	15.50	1.1	464	0.24%
2024/04/17	5.2	15.64	3	15.65	15.63	2.2	466	0.47%
2024/04/16	5.2	15.68	0	0.00	15.67	5.2	461	1.13%
2024/04/15	0	0.00	49	15.83	15.81	-49	458	-10.69%
2024/04/12	5	15.83	0	0.00	15.87	5	454	1.10%
2024/04/11	7	15.94	0	0.00	15.94	7	457	1.53%
2024/04/10	0	0.00	1.1	16.12	16.07	-1.1	449	-0.23%
2024/04/09	0	0.00	0.3	16.11	16.12	-0.3	453	-0.06%
2024/04/08	0	0.00	10	16.14	16.12	-10	455	-2.20%
2024/04/03	5	16.00	0	0.00	16.04	5	453	1.10%
2024/04/02	0	0.00	1.3	16.14	16.14	-1.3	448	-0.29%
2024/04/01	0	0.00	0.3	16.05	16.08	-0.3	452	-0.06%
2024/03/29	0	0.00	5	16.09	16.09	-5	454	-1.10%
2024/03/28	0	0.00	7.2	16.17	16.15	-7.2	449	-1.60%
2024/03/27	0	0.00	3.3	16.12	16.16	-3.3	451	-0.73%
2024/03/26	0	0.00	3.1	16.13	16.13	-3.1	462	-0.66%
2024/03/25	0	0.00	2	16.14	16.14	-2	460	-0.43%
2024/03/22	0	0.00	16.4	16.11	16.16	-16.4	459	-3.56%
2024/03/21	0	0.00	1	16.01	16.02	-1	447	-0.23%
2024/03/20	0	0.00	47.7	15.96	16.01	-47.7	451	-10.57%
2024/03/19	0.1	15.77	19.9	15.82	15.83	-19.8	434	-4.56%
2024/03/18	0	0.00	8	15.78	15.78	-8	430	-1.86%
2024/03/15	0	0.00	15	15.76	15.77	-15	425	-3.52%
2024/03/13	0	0.00	0	15.73	15.76	0	415	0.00%
2024/03/12	10	15.75	0.2	15.73	15.73	9.8	413	2.37%
2024/03/11	0	0.00	0.8	15.71	15.76	-0.8	413	-0.20%
2024/03/08	5	15.73	9	15.73	15.71	-4	408	-0.98%
2024/03/07	0	0.00	11.1	15.73	15.72	-11.1	397	-2.78%
2024/03/06	0	0.00	20.1	15.70	15.68	-20.1	396	-5.08%
2024/03/05	0	0.00	15	15.63	15.61	-15	389	-3.85%
2024/03/04	0.1	15.75	15.6	15.71	15.70	-15.5	390	-3.98%
2024/03/01	0	0.00	11	15.75	15.75	-11	391	-2.81%
2024/02/29	0	0.00	2	15.68	15.69	-2	383	-0.52%
2024/02/27	0.3	15.67	2	15.74	15.73	-1.7	383	-0.45%
2024/02/26	0.1	15.67	11.7	15.70	15.73	-11.6	385	-3.00%
2024/02/23	0	0.00	27.3	15.63	15.58	-27.3	388	-7.01%
2024/02/22	1	15.55	16.8	15.53	15.53	-15.8	386	-4.09%
2024/02/21	0	0.00	5	15.53	15.53	-5	385	-1.30%
2024/02/20	0	0.00	4	15.55	15.53	-4	380	-1.05%
2024/02/19	0	0.00	8	15.50	15.49	-8	376	-2.13%
2024/02/16	0	0.00	2	15.54	15.53	-2	384	-0.52%
2024/02/15	0	0.00	1	15.48	15.46	-1	376	-0.27%
2024/02/05	0	0.00	1.4	15.48	15.48	-1.4	368	-0.37%
2024/02/02	0	0.00	3	15.53	15.52	-3	362	-0.83%
2024/02/01	0	0.00	4.3	15.47	15.46	-4.3	356	-1.20%
2024/01/31	0	0.00	8	15.45	15.46	-8	356	-2.24%
2024/01/30	0	0.00	4.1	15.36	15.36	-4.1	351	-1.16%
2024/01/29	0.4	15.30	60.5	15.35	15.34	-60.1	345	-17.40%
2024/01/26	1	15.27	92.2	15.33	15.33	-91.1	338	-26.96%
2024/01/23	0	0.00	9	15.22	15.23	-9	333	-2.70%
2024/01/22	0.1	15.05	1.7	15.11	15.15	-1.6	328	-0.47%
2024/01/19	0	0.00	0.7	15.10	15.10	-0.7	328	-0.21%
2024/01/18	0	0.00	28.3	15.18	15.17	-28.3	342	-8.26%
2024/01/17	0	0.00	1.8	15.16	15.21	-1.8	338	-0.52%
2024/01/16	0	0.00	30.9	15.32	15.34	-30.9	336	-9.21%
2024/01/15	0	15.25	20	15.28	15.31	-20	327	-6.10%
2024/01/12	0	0.00	8	15.19	15.18	-8	321	-2.49%
2024/01/11	4	15.18	4	15.18	15.17	0	316	0.00%
2024/01/10	1	15.10	11	15.13	15.14	-10	320	-3.12%
2024/01/09	0	0.00	13	15.04	15.07	-13	317	-4.10%
2024/01/05	0	0.00	10	15.00	14.99	-10	312	-3.20%
2024/01/02	0.1	14.85	0	0.00	14.86	0.1	299	0.02%
2023/12/29	3	14.92	0	0.00	14.91	3	298	1.01%
2023/12/28	2	14.94	0	0.00	14.96	2	298	0.67%
2023/12/26	0	0.00	3	15.10	15.00	-3	294	-1.02%
2023/12/25	0	0.00	6	15.10	15.07	-6	290	-2.06%
2023/12/21	0	0.00	5	15.14	15.15	-5	286	-1.74%
2023/12/20	0	0.00	20.2	15.09	15.08	-20.2	267	-7.54%
2023/12/19	0	0.00	2	15.01	15.00	-2	266	-0.75%
2023/12/18	0	0.00	0.5	15.10	15.10	-0.5	272	-0.19%
2023/12/15	0	0.00	74	15.07	15.07	-74	273	-27.05%
2023/12/14	0	0.00	42	14.92	14.92	-42	279	-15.03%
2023/12/13	0	0.00	10	14.86	14.84	-10	280	-3.57%
2023/12/12	0	0.00	0	14.84	14.84	0	284	-0.01%
2023/12/11	0	0.00	6	14.84	14.86	-6	283	-2.12%
2023/12/08	0	0.00	3.4	14.86	14.87	-3.4	282	-1.19%
2023/12/07	0	0.00	1	14.91	14.91	-1	289	-0.35%
2023/12/06	0	0.00	1	14.91	14.91	-1	289	-0.34%
2023/12/05	0	0.00	0.1	14.81	14.90	-0.1	289	-0.02%
2023/12/04	0	0.00	6.4	14.92	14.90	-6.4	288	-2.22%
2023/12/01	0	0.00	9	14.80	14.80	-9	285	-3.15%
2023/11/30	0	0.00	5	14.71	14.71	-5	284	-1.76%
2023/11/28	0	0.00	50	14.60	14.60	-50	282	-17.73%
2023/11/22	0	0.00	1.1	14.51	14.53	-1.1	274	-0.40%
2023/11/21	5	14.54	1.2	14.58	14.57	3.8	262	1.45%
2023/11/20	0	0.00	1	14.68	14.64	-1	256	-0.39%
2023/11/16	0	0.00	2.1	14.80	14.80	-2.1	257	-0.82%
2023/11/15	0	0.00	5.1	14.80	14.81	-5.1	256	-1.97%
2023/11/14	0	0.00	7	14.71	14.73	-7	242	-2.89%
2023/11/13	0	0.00	1	14.67	14.66	-1	241	-0.41%
2023/11/09	0	0.00	6	14.74	14.71	-6	244	-2.45%
2023/11/08	2	14.70	0	0.00	14.69	2	248	0.80%
2023/11/07	0	0.00	1	14.71	14.71	-1	244	-0.41%
2023/11/06	0	0.00	5	14.72	14.72	-5	243	-2.05%
2023/11/03	0	0.00	14.1	14.57	14.58	-14.1	243	-5.77%
2023/11/02	2	14.30	0.6	14.25	14.29	1.4	250	0.56%
2023/11/01	0	0.00	0.3	14.15	14.14	-0.3	250	-0.12%
2023/10/27	0.5	14.21	0.3	14.23	14.21	0.2	265	0.07%
2023/10/24	0	0.00	1	14.13	14.14	-1	259	-0.39%
2023/10/23	0.2	14.18	0	0.00	14.16	0.2	259	0.08%
2023/10/20	5.2	14.13	0	0.00	14.14	5.2	261	1.99%
2023/10/19	6	14.26	1	14.25	14.23	5	261	1.91%
2023/10/18	8	14.49	0	0.00	14.49	8	262	3.05%
2023/10/17	0.2	14.56	0	0.00	14.56	0.2	258	0.09%
2023/10/13	2	14.57	0	0.00	14.57	2	258	0.77%
2023/10/12	0.7	14.61	0	0.00	14.60	0.7	262	0.27%
2023/10/06	1	14.58	0	0.00	14.58	1	268	0.38%
2023/10/05	5	14.61	0	0.00	14.61	5	267	1.87%
2023/10/04	12.2	14.69	69.5	14.68	14.67	-57.3	267	-21.39%
2023/09/27	5	14.88	0	0.00	14.88	5	263	1.89%
2023/09/21	0.9	15.06	66	15.11	15.12	-65.1	273	-23.81%
2023/09/20	0	0.00	4	15.07	15.07	-4	268	-1.49%
2023/09/19	0.1	14.96	24.9	15.03	15.07	-24.8	266	-9.33%
2023/09/18	0.2	14.92	4	15.00	14.97	-3.8	252	-1.50%
2023/09/15	0	0.00	43	14.98	14.97	-43	248	-17.31%
2023/09/14	0.7	14.90	5	14.89	14.87	-4.4	243	-1.79%
2023/09/12	0	14.88	16	14.92	14.92	-16	248	-6.41%
2023/09/05	0.7	14.90	11	14.94	14.93	-10.3	242	-4.24%
2023/09/04	0.2	14.89	0	0.00	14.93	0.2	243	0.08%
2023/09/01	0.3	14.87	5.1	14.93	14.93	-4.8	279	-1.73%
2023/08/30	0.3	14.77	0	0.00	14.83	0.3	294	0.10%
2023/08/29	4	14.80	1.2	14.76	14.75	2.8	296	0.95%
2023/08/28	0	0.00	10	14.70	14.72	-10	300	-3.33%
2023/08/24	0	0.00	2	14.75	14.69	-2	312	-0.64%
2023/08/22	0	0.00	2	14.67	14.66	-2	316	-0.63%
2023/08/21	5	14.71	3	14.74	14.74	2	323	0.62%
2023/08/15	0	0.00	3	14.96	14.94	-3	325	-0.92%
2023/08/14	0	0.00	6	14.92	14.94	-6	325	-1.84%
2023/08/11	0	0.00	0.1	14.88	14.87	-0.1	318	-0.03%
2023/08/10	0	0.00	0	14.88	14.87	0	322	0.00%
2023/08/09	0	0.00	1.5	14.89	14.90	-1.5	322	-0.45%
2023/08/08	0	0.00	3.3	14.92	14.91	-3.3	325	-1.02%
2023/08/02	0	0.00	2	14.89	14.88	-2	320	-0.62%
2023/08/01	0.2	14.81	21	14.89	14.94	-20.8	319	-6.53%
2023/07/31	0.2	14.76	3	14.78	14.78	-2.8	336	-0.84%
2023/07/27	0	0.00	1	14.75	14.74	-1	346	-0.29%
2023/07/26	1	14.74	0	0.00	14.69	1	342	0.29%
2023/07/25	0	0.00	10	14.74	14.70	-10	342	-2.92%
2023/07/21	0	0.00	10	14.60	14.64	-10	337	-2.96%
2023/07/20	0	0.00	20	14.60	14.59	-20	334	-5.98%
2023/07/19	0	0.00	204	14.53	14.53	-204	334	-61.07%	大賣/鉅額交易
2023/07/18	0	14.65	1	14.51	14.50	-1	333	-0.29%
2023/07/17	0	0.00	1	14.68	14.68	-1	338	-0.30%
2023/07/13	0	0.00	48	14.73	14.73	-48	333	-14.40%
2023/07/12	0	0.00	18	14.76	14.75	-18	331	-5.43%
2023/07/11	0	0.00	1	14.75	14.75	-1	331	-0.30%
2023/07/07	0.3	14.60	0	0.00	14.68	0.3	332	0.09%
2023/07/06	0	0.00	6	14.84	14.82	-6	333	-1.80%
2023/07/05	0	0.00	3	14.81	14.80	-3	330	-0.91%
2023/07/04	0	0.00	3	14.80	14.80	-3	333	-0.90%
2023/07/03	0	14.67	2	14.72	14.69	-2	333	-0.60%
2023/06/29	0	0.00	5	14.64	14.61	-5	329	-1.52%
2023/06/28	0	0.00	9.7	14.56	14.59	-9.7	328	-2.96%
2023/06/26	0.1	14.47	1	14.53	14.53	-0.9	331	-0.26%
2023/06/19	0	0.00	10.7	14.42	14.41	-10.7	349	-3.06%
2023/06/15	1	14.46	0	0.00	14.46	1	359	0.28%
2023/06/14	1	14.47	0	0.00	14.48	1	366	0.27%
2023/06/12	0	0.00	1	14.50	14.50	-1	374	-0.27%
2023/06/08	0	0.00	2	14.59	14.59	-2	401	-0.50%
2023/06/07	0	0.00	5	14.56	14.59	-5	399	-1.26%
2023/06/06	0.6	14.49	0	0.00	14.51	0.6	365	0.16%
2023/06/05	0	0.00	13	14.54	14.54	-13	361	-3.60%
2023/06/02	0.3	14.30	1	14.35	14.34	-0.7	352	-0.20%
2023/05/31	0.1	14.15	6	14.24	14.25	-5.9	348	-1.69%
2023/05/30	0	0.00	0.3	14.16	14.14	-0.3	339	-0.08%
2023/05/29	0	14.20	0	14.17	14.16	0	342	0.00%
2023/05/25	0	0.00	6	14.19	14.16	-6	343	-1.74%
2023/05/24	1	14.20	7	14.17	14.20	-6	337	-1.78%
2023/05/23	0	0.00	1	14.16	14.17	-1	337	-0.30%
2023/05/18	0	14.15	7	14.12	14.15	-7	335	-2.09%
2023/05/15	0	0.00	1	14.04	14.04	-1	335	-0.30%
2023/05/10	6	13.98	0	0.00	13.98	6	335	1.79%
2023/05/09	0	0.00	1	13.97	13.98	-1	337	-0.30%
2023/05/08	0	0.00	7	14.00	14.02	-7	338	-2.07%
2023/05/05	17	13.87	0	0.00	13.82	17	339	5.01%
2023/05/04	6	14.26	0.6	14.31	14.24	5.4	318	1.70%
2023/05/02	0	0.00	6.6	14.59	14.56	-6.6	318	-2.07%
2023/04/28	0	0.00	0.3	14.60	14.58	-0.3	332	-0.09%
2023/04/27	0	0.00	2	14.52	14.48	-2	332	-0.60%
2023/04/26	0	0.00	5	14.59	14.57	-5	337	-1.48%
2023/04/25	0.3	14.61	1	14.65	14.63	-0.7	340	-0.20%
2023/04/24	0	0.00	5.8	14.62	14.64	-5.8	343	-1.70%
2023/04/20	0	0.00	12	14.72	14.74	-12	339	-3.53%
2023/04/17	0	0.00	5	14.62	14.62	-5	342	-1.46%
2023/04/14	0.1	14.55	0	0.00	14.58	0.1	340	0.04%
2023/04/10	1	14.52	0	0.00	14.52	1	343	0.29%
2023/04/07	0	0.00	5	14.52	14.50	-5	343	-1.46%
2023/04/06	0	0.00	10.4	14.41	14.47	-10.4	343	-3.02%
2023/03/31	0	0.00	6	14.28	14.30	-6	341	-1.76%
2023/03/24	14	14.07	0	0.00	14.05	14	344	4.07%
2023/03/22	0	0.00	1	14.26	14.27	-1	336	-0.30%
2023/03/21	6	14.15	0	0.00	14.15	6	341	1.76%
2023/03/20	1	14.22	0	0.00	14.22	1	332	0.30%
2023/03/17	1.2	14.40	0	0.00	14.41	1.2	335	0.35%
2023/03/16	1	14.22	0	0.00	14.23	1	327	0.31%
2023/03/15	7	14.43	5	14.42	14.39	2	323	0.62%
2023/03/14	32	14.25	8.1	14.18	14.19	23.9	323	7.40%
2023/03/13	38.7	14.81	7.1	14.84	14.77	31.7	304	10.40%
2023/03/10	5.2	15.05	0	0.00	15.07	5.2	297	1.75%
2023/03/09	0	0.00	10	15.25	15.24	-10	304	-3.28%
2023/03/07	0	0.00	2	15.20	15.20	-2	310	-0.64%
2023/03/03	1	15.17	0	0.00	15.17	1	314	0.32%
2023/03/02	0	0.00	26	15.21	15.20	-26	327	-7.95%
2023/02/24	0.6	15.18	5	15.19	15.21	-4.4	343	-1.29%
2023/02/22	7	15.04	0	0.00	15.02	7	366	1.91%
2023/02/20	0	0.00	3	15.22	15.22	-3	378	-0.79%
2023/02/17	3	15.23	0	0.00	15.23	3	390	0.77%
2023/02/15	0	0.00	5	15.33	15.36	-5	424	-1.18%
2023/02/14	0	0.00	0.5	15.20	15.24	-0.5	422	-0.13%
2023/02/13	0	0.00	2.4	15.17	15.19	-2.4	425	-0.55%
2023/02/10	0.1	15.15	0	0.00	15.17	0.1	425	0.02%
2023/02/08	2	15.14	0	0.00	15.17	2	431	0.46%
2023/02/06	0	0.00	2	15.26	15.29	-2	441	-0.45%
2023/02/03	0	0.00	1.8	15.32	15.28	-1.8	439	-0.40%
2023/02/01	0	0.00	5	15.31	15.31	-5	454	-1.10%
2023/01/31	0	0.00	1	15.30	15.26	-1	453	-0.23%
2023/01/30	0	0.00	23.3	15.34	15.38	-23.3	452	-5.16%
2023/01/17	0	0.00	3	15.07	15.07	-3	441	-0.68%
2023/01/16	0	0.00	2	15.10	15.05	-2	442	-0.45%
2023/01/13	0	0.00	9	15.02	15.03	-9	438	-2.05%
2023/01/12	0	0.00	1	14.95	14.95	-1	438	-0.23%
2023/01/11	0	0.00	6.3	14.89	14.89	-6.3	437	-1.44%
2023/01/10	3.3	14.85	0.2	14.86	14.86	3.1	437	0.70%
2023/01/09	0.2	14.87	6	14.96	14.86	-5.8	440	-1.32%
2023/01/06	0	0.00	9	14.76	14.77	-9	438	-2.05%
2023/01/05	0	0.00	5.5	14.65	14.65	-5.5	440	-1.26%
2023/01/04	0	0.00	5	14.44	14.45	-5	440	-1.13%
2023/01/03	1	14.32	0	0.00	14.33	1	443	0.23%
2022/12/30	0.3	14.38	0	0.00	14.35	0.3	445	0.07%
2022/12/29	5	14.35	0	0.00	14.36	5	446	1.12%
2022/12/28	7	14.44	0	0.00	14.43	7	448	1.56%
2022/12/27	1	14.53	0	0.00	14.54	1	451	0.22%
2022/12/23	5	14.54	0	0.00	14.56	5	449	1.11%
2022/12/22	0	0.00	0.9	14.66	14.65	-0.9	452	-0.19%
2022/12/21	0.2	14.70	0	14.66	14.62	0.1	463	0.03%
2022/12/15	1	14.73	0	0.00	14.73	1	473	0.21%
2022/12/14	0	0.00	1	14.80	14.78	-1	468	-0.21%
2022/12/12	6	14.65	0	0.00	14.65	6	496	1.21%
2022/12/09	4	14.75	0	0.00	14.78	4	498	0.80%
2022/12/05	1	14.90	0	0.00	14.90	1	517	0.19%
2022/11/30	5	14.76	0	0.00	14.76	5	514	0.97%
2022/11/28	0	0.00	2	15.02	15.02	-2	507	-0.39%
2022/11/23	0	0.00	0.1	14.88	14.93	-0.1	497	-0.01%
2022/11/21	1	14.94	16.2	14.89	14.93	-15.2	482	-3.15%
2022/11/18	1	14.88	5	14.88	14.88	-4	472	-0.85%
2022/11/14	2	14.91	0	0.00	14.90	2	439	0.46%
2022/11/11	2	14.98	36.5	14.93	14.94	-34.5	431	-8.00%
2022/11/07	2	14.62	0	0.00	14.63	2	408	0.49%
2022/11/04	3	14.65	0	0.00	14.66	3	402	0.74%
2022/11/03	0	0.00	11	14.74	14.73	-11	403	-2.73%
2022/11/02	1	14.78	0	0.00	14.78	1	396	0.25%
2022/11/01	0	0.00	1	14.85	14.86	-1	396	-0.25%
2022/10/28	0	0.00	5	14.85	14.86	-5	407	-1.23%
2022/10/26	0	0.00	8	14.78	14.81	-8	406	-1.97%
2022/10/25	1	14.64	100	14.64	14.63	-99	410	-24.12%
2022/10/24	4	14.55	0	0.00	14.60	4	410	0.97%
2022/10/21	5.1	14.65	0	0.00	14.64	5.1	410	1.24%
2022/10/20	0	14.86	0	0.00	14.77	0	410	0.00%
2022/10/19	0	14.93	0	0.00	14.86	0	413	0.00%
2022/10/18	0	0.00	5	15.01	15.00	-5	416	-1.20%
2022/10/17	0.2	15.00	0	0.00	14.97	0.2	416	0.05%
2022/10/14	0.2	14.95	0	0.00	14.93	0.2	416	0.05%
2022/10/13	5	14.92	0	0.00	14.92	5	420	1.19%
2022/10/12	8	15.01	0	0.00	15.03	8	414	1.93%
2022/10/11	7.2	15.11	0	0.00	15.08	7.2	414	1.74%
2022/10/07	0	0.00	60	15.22	15.24	-60	432	-13.87%
2022/10/06	0	0.00	0.1	15.42	15.25	-0.1	432	-0.03%
2022/10/05	0	0.00	1	15.41	15.38	-1	429	-0.23%
2022/09/30	0.2	15.39	2	15.23	15.22	-1.8	435	-0.41%
2022/09/28	0	0.00	3	15.14	15.13	-3	432	-0.69%
2022/09/27	5	15.20	0	0.00	15.14	5	428	1.17%
2022/09/26	5	15.27	0.2	15.32	15.30	4.8	424	1.13%
2022/09/22	0	0.00	3	15.48	15.49	-3	436	-0.69%
2022/09/14	0	0.00	16	15.46	15.45	-16	399	-4.00%
2022/09/13	0	0.00	2.5	15.49	15.52	-2.5	400	-0.62%
2022/09/12	0	0.00	0	15.54	15.43	0	393	0.00%
2022/09/08	0	0.00	0.1	15.37	15.37	-0.1	383	-0.02%
2022/09/07	1	15.31	3	15.29	15.31	-2	386	-0.52%
2022/09/06	0	0.00	0.5	15.40	15.34	-0.5	386	-0.14%
2022/09/01	5	15.34	0	0.00	15.31	5	388	1.29%
2022/08/31	1	15.39	0	0.00	15.40	1	394	0.25%
2022/08/26	0	0.00	7.3	15.52	15.54	-7.3	391	-1.88%
2022/08/24	6	15.35	0	0.00	15.31	6	400	1.50%
2022/08/23	5	15.47	1	15.47	15.47	4	401	1.00%
2022/08/22	5	15.62	0	0.00	15.58	5	405	1.23%
2022/08/17	0.5	15.90	0	0.00	15.85	0.5	413	0.11%
2022/08/15	3	15.88	0	0.00	15.86	3	411	0.73%
2022/08/12	0.4	15.88	0	0.00	15.82	0.4	409	0.10%
2022/08/10	0	0.00	6	15.74	15.73	-6	405	-1.48%
2022/08/08	0	0.00	1	15.86	15.86	-1	407	-0.25%
2022/08/05	0	0.00	3.1	15.98	15.97	-3.1	407	-0.75%
2022/08/04	0	0.00	399.2	16.00	16.00	-399.2	406	-98.25%	大賣/鉅額交易
2022/08/03	0	0.00	8	15.87	15.89	-8	394	-2.03%
2022/08/02	0	0.00	7.7	15.73	15.73	-7.7	392	-1.96%
2022/08/01	0	0.00	7.1	15.62	15.65	-7.1	390	-1.82%
2022/07/29	0	0.00	7	15.44	15.47	-7	383	-1.83%
2022/07/28	0	0.00	1	15.37	15.38	-1	386	-0.26%
2022/07/27	0	0.00	6.1	15.33	15.33	-6.1	390	-1.55%
2022/07/26	0	0.00	3	15.33	15.32	-3	396	-0.76%
2022/07/25	0	0.00	4.1	15.30	15.29	-4.1	392	-1.03%
2022/07/22	0	0.00	6	15.28	15.26	-6	390	-1.54%
2022/07/21	0.5	15.19	3	15.20	15.21	-2.5	395	-0.63%
2022/07/20	0	0.00	3	15.12	15.11	-3	396	-0.76%
2022/07/19	0	0.00	2	15.08	15.08	-2	399	-0.50%
2022/07/18	0	0.00	6	15.08	15.07	-6	398	-1.50%
2022/07/15	0	0.00	1	15.11	15.07	-1	397	-0.25%
2022/07/14	0	0.00	1	15.09	15.09	-1	379	-0.26%
2022/07/12	0	0.00	5	15.11	15.11	-5	381	-1.31%
2022/07/11	6	15.07	27	15.07	15.07	-21	372	-5.63%
2022/07/08	0.1	15.01	0	0.00	15.01	0.1	373	0.01%
2022/07/04	0	0.00	5.1	14.95	14.91	-5.1	388	-1.32%
2022/07/01	0	0.00	3	14.84	14.82	-3	389	-0.77%
2022/06/29	0	0.00	3	14.86	14.85	-3	378	-0.79%
2022/06/27	0	0.00	0.8	14.80	14.84	-0.8	396	-0.20%
2022/06/23	0	0.00	2	14.68	14.68	-2	421	-0.47%
2022/06/22	0	0.00	9	14.60	14.60	-9	422	-2.13%
2022/06/17	1	14.59	0	0.00	14.60	1	424	0.24%
2022/06/15	5	14.61	0	0.00	14.61	5	425	1.17%
2022/06/14	11	14.76	0	0.00	14.70	11	427	2.57%
2022/06/13	5	15.03	0	0.00	15.00	5	425	1.18%
2022/06/10	1	15.19	1	15.24	15.19	0	427	0.00%
2022/06/08	0	0.00	5	15.37	15.40	-5	438	-1.14%
2022/06/07	0	0.00	4	15.32	15.30	-4	440	-0.91%
2022/06/06	0	0.00	10.6	15.31	15.31	-10.6	443	-2.39%
2022/05/31	0	0.00	0.2	15.29	15.23	-0.2	442	-0.04%
2022/05/30	0	0.00	0.1	15.38	15.23	-0.1	442	-0.02%
2022/05/27	1	15.16	7	15.15	15.13	-6	440	-1.36%
2022/05/26	1	15.02	8.2	15.02	15.02	-7.2	447	-1.60%
2022/05/25	0	0.00	1.4	14.82	14.79	-1.4	446	-0.32%
2022/05/16	2	14.86	0	0.00	14.86	2	478	0.42%
2022/05/13	0	0.00	3	14.79	14.80	-3	487	-0.61%
2022/05/12	1	14.58	2	14.60	14.58	-1	498	-0.20%
2022/05/11	0.2	14.61	0	0.00	14.59	0.2	506	0.04%
2022/05/10	5.1	14.62	0	0.00	14.61	5.1	506	1.01%
2022/05/09	6	14.81	0	0.00	14.78	6	514	1.17%
2022/05/04	1	14.83	4.2	14.83	14.83	-3.2	533	-0.61%
2022/05/03	13	14.93	0	0.00	14.86	13	535	2.43%
2022/04/29	0	0.00	2	15.12	15.12	-2	538	-0.37%
2022/04/28	5	15.00	0	0.00	15.02	5	551	0.91%
2022/04/27	0.3	15.07	0	0.00	15.06	0.3	554	0.05%
2022/04/26	0	0.00	35	15.12	15.13	-35	552	-6.33%
2022/04/25	2	15.12	1	15.10	15.10	1	554	0.18%
2022/04/22	3	15.20	0	0.00	15.21	3	555	0.54%
2022/04/21	0	0.00	6	15.31	15.30	-6	560	-1.07%
2022/04/20	1.4	15.32	0	0.00	15.28	1.4	563	0.25%
2022/04/18	0	0.00	3	15.40	15.45	-3	570	-0.53%
2022/04/13	0	0.00	10	15.42	15.46	-10	580	-1.72%
2022/04/11	0	0.00	21	15.50	15.50	-21	587	-3.58%
2022/04/06	2	15.64	1.1	15.65	15.64	0.9	583	0.15%
2022/04/01	0	0.00	0.2	15.68	15.67	-0.2	586	-0.03%
2022/03/31	1	15.63	3	15.61	15.63	-2	589	-0.34%
2022/03/30	0	0.00	1	15.64	15.59	-1	588	-0.17%
2022/03/29	0	0.00	0.3	15.50	15.47	-0.3	585	-0.05%
2022/03/25	0.3	15.49	3.8	15.51	15.50	-3.5	561	-0.62%
2022/03/24	0	0.00	0.9	15.48	15.48	-0.9	563	-0.16%
2022/03/23	4	15.45	0.1	15.49	15.44	3.9	569	0.68%
2022/03/22	0	0.00	1	15.52	15.52	-1	570	-0.18%
2022/03/21	0	0.00	12	15.45	15.55	-12	571	-2.10%
2022/03/18	0.2	15.44	0.3	15.46	15.35	-0.1	573	-0.01%
2022/03/15	5	15.18	0.1	15.19	15.18	4.9	571	0.85%
2022/03/14	1	15.25	1	15.30	15.28	0	572	0.00%
2022/03/10	2	15.44	2.9	15.42	15.43	-0.9	566	-0.15%
2022/03/09	0	0.00	1	15.29	15.31	-1	568	-0.18%
2022/03/08	1	15.30	0	0.00	15.29	1	570	0.18%
2022/03/04	4	15.53	0	0.00	15.51	4	572	0.70%
2022/03/02	0	0.00	2	15.47	15.50	-2	581	-0.34%
2022/03/01	1	15.51	2.2	15.47	15.50	-1.2	586	-0.20%
2022/02/24	3	15.25	0	0.00	15.27	3	592	0.51%
2022/02/23	1	15.35	0	0.00	15.36	1	591	0.17%
2022/02/22	3	15.40	0	0.00	15.39	3	588	0.51%
2022/02/21	0.1	15.48	0	0.00	15.45	0.1	594	0.01%
2022/02/17	0	0.00	1	15.39	15.41	-1	603	-0.17%
2022/02/16	0.1	15.32	10	15.28	15.31	-9.9	605	-1.64%
2022/02/15	8.5	15.27	2	15.24	15.25	6.5	600	1.08%
2022/02/14	9.5	15.39	0	0.00	15.35	9.5	591	1.61%
2022/02/11	8.7	15.57	0	0.00	15.55	8.7	579	1.51%
2022/02/10	1.1	15.66	0	0.00	15.67	1.1	569	0.19%
2022/02/09	11.6	15.68	0	0.00	15.65	11.6	569	2.05%
2022/02/08	3.4	15.76	0	0.00	15.76	3.4	563	0.59%
2022/02/07	18.5	15.86	1.3	15.92	15.79	17.2	560	3.06%
2022/01/26	1.3	16.10	0	0.00	16.09	1.3	547	0.25%
2022/01/25	5.6	16.12	0	0.00	16.11	5.6	541	1.03%
2022/01/24	0.2	16.20	8	16.19	16.18	-7.8	540	-1.44%
2022/01/21	8.1	16.24	0	0.00	16.23	8.1	531	1.52%
2022/01/20	1	16.30	2	16.30	16.31	-1	520	-0.19%
2022/01/19	1.2	16.32	7	16.31	16.32	-5.8	521	-1.12%
2022/01/18	1	16.38	0	0.00	16.39	1	521	0.19%
2022/01/17	1.1	16.49	2	16.50	16.49	-0.9	522	-0.17%
2022/01/14	1	16.53	0	0.00	16.53	1	516	0.19%
2022/01/13	0	0.00	3	16.56	16.54	-3	516	-0.58%
2022/01/11	0	0.00	0.7	16.53	16.49	-0.7	516	-0.14%
2022/01/10	0	0.00	2	16.53	16.53	-2	516	-0.39%
2022/01/07	0	0.00	6	16.55	16.53	-6	524	-1.14%
2022/01/06	0.3	16.56	10.1	16.54	16.53	-9.8	521	-1.87%
2022/01/05	6	16.56	0	0.00	16.56	6	522	1.15%
2022/01/04	5	16.65	6	16.63	16.63	-1	526	-0.19%
2022/01/03	0	0.00	2.7	16.64	16.64	-2.7	525	-0.51%
2021/12/30	0.5	16.57	16	16.58	16.58	-15.5	527	-2.94%
2021/12/29	0	0.00	0.1	16.60	16.57	-0.1	531	-0.01%
2021/12/28	0	0.00	7	16.57	16.58	-7	539	-1.30%
2021/12/27	0	0.00	1	16.61	16.60	-1	542	-0.18%
2021/12/24	1	16.60	29.3	16.60	16.61	-28.3	540	-5.24%
2021/12/23	0	0.00	1	16.65	16.63	-1	537	-0.19%
2021/12/22	1	16.56	6	16.57	16.57	-5	545	-0.92%
2021/12/21	1	16.55	2.2	16.54	16.55	-1.2	548	-0.21%
2021/12/20	1	16.56	0.4	16.70	16.57	0.6	557	0.11%
2021/12/14	0	16.54	0	0.00	16.53	0	566	0.00%
2021/12/13	0	0.00	25	16.52	16.54	-25	570	-4.38%
2021/12/10	0	0.00	2	16.55	16.55	-2	572	-0.35%
2021/12/09	1.1	16.56	0.1	16.56	16.55	1	575	0.18%
2021/12/06	0	0.00	43	16.53	16.52	-43	581	-7.40%
2021/12/03	5	16.53	0.6	16.55	16.53	4.4	582	0.76%
2021/12/02	1	16.46	0	16.50	16.46	1	584	0.17%
2021/12/01	7	16.46	0	0.00	16.46	7	589	1.19%
2021/11/30	5	16.53	0	0.00	16.53	5	584	0.86%
2021/11/29	7	16.54	1	16.53	16.54	6	586	1.02%
2021/11/26	2	16.59	0.1	16.60	16.59	1.9	585	0.32%
2021/11/25	7	16.58	0	0.00	16.59	7	583	1.20%
2021/11/24	5.7	16.63	1.2	16.64	16.62	4.5	579	0.77%
2021/11/23	0	0.00	7	16.68	16.67	-7	573	-1.22%
2021/11/22	0	0.00	2	16.71	16.72	-2	573	-0.35%
2021/11/19	0.2	16.72	0	0.00	16.71	0.2	577	0.03%
2021/11/18	5	16.72	0	0.00	16.71	5	582	0.86%
2021/11/17	1.1	16.73	0	0.00	16.73	1.1	580	0.19%
2021/11/16	3.2	16.76	3	16.77	16.75	0.2	580	0.03%
2021/11/15	0	0.00	5	16.77	16.78	-5	583	-0.86%
2021/11/12	0.1	16.80	0	0.00	16.78	0.1	587	0.01%
2021/11/11	0.1	16.81	0	0.00	16.81	0.1	593	0.01%
2021/11/10	0.8	16.84	0	0.00	16.84	0.8	603	0.13%
2021/11/08	0	0.00	2	16.96	16.96	-2	612	-0.33%
2021/11/05	0	0.00	10	16.93	16.92	-10	620	-1.61%
2021/11/04	0	0.00	5	16.88	16.87	-5	619	-0.81%
2021/11/03	0.2	16.83	14.1	16.88	16.89	-14	622	-2.24%
2021/11/02	2.2	16.84	2	16.85	16.83	0.2	629	0.04%
2021/10/29	0	0.00	2	16.82	16.83	-2	633	-0.32%
2021/10/28	0	0.00	5	16.83	16.82	-5	637	-0.78%
2021/10/27	0.3	16.81	0	0.00	16.81	0.3	642	0.05%
2021/10/26	1	16.83	0.3	16.85	16.82	0.7	640	0.11%
2021/10/25	0.2	16.83	24.5	16.82	16.82	-24.3	643	-3.77%
2021/10/22	0.1	16.88	0	0.00	16.83	0.1	648	0.01%
2021/10/21	0	0.00	0.2	16.85	16.81	-0.2	653	-0.02%
2021/10/20	7	16.80	4.1	16.81	16.81	2.9	662	0.43%
2021/10/19	0.1	16.89	0.6	16.87	16.87	-0.5	667	-0.07%
2021/10/18	0	0.00	2.7	17.00	17.00	-2.7	671	-0.40%
2021/10/15	0	0.00	10.1	17.04	17.03	-10.1	672	-1.50%
2021/10/14	0	0.00	0.4	16.92	16.95	-0.4	671	-0.05%
2021/10/13	0.1	16.88	170.1	16.91	16.90	-170	675	-25.17%	大賣/鉅額交易
2021/10/12	0.1	16.89	80	16.89	16.89	-80	684	-11.69%
2021/10/08	15.2	16.77	0	0.00	16.82	15.2	691	2.19%
2021/10/07	8.2	16.76	0	0.00	16.78	8.2	691	1.18%
2021/10/06	11.2	16.75	0	0.00	16.76	11.2	696	1.60%
2021/10/05	5.1	16.78	4	16.78	16.78	1.1	694	0.16%
2021/10/04	11.2	16.85	80	16.81	16.85	-68.8	696	-9.88%
2021/10/01	0	0.00	1	16.90	16.91	-1	708	-0.14%
2021/09/30	0	0.00	1.1	16.92	16.91	-1.1	715	-0.15%
2021/09/29	2.1	16.87	0	0.00	16.88	2.1	720	0.29%
2021/09/28	10	16.92	0.5	16.94	16.91	9.5	719	1.32%
2021/09/27	0	0.00	0.2	16.96	16.94	-0.2	731	-0.03%
2021/09/23	0	0.00	0.6	16.98	16.97	-0.6	731	-0.08%
2021/09/22	3	16.93	0.5	16.94	16.92	2.5	727	0.35%
2021/09/17	0	0.00	2	16.97	16.94	-2	728	-0.27%
2021/09/16	0	0.00	2	16.93	16.91	-2	728	-0.27%
2021/09/02	1	16.90	0	0.00	16.91	1	769	0.13%
2021/08/27	11	16.93	0	0.00	16.94	11	782	1.41%
2021/08/26	7	16.95	10	16.96	16.95	-3	785	-0.38%
2021/08/25	0	0.00	0.3	16.91	16.93	-0.3	799	-0.04%
2021/08/24	0	0.00	3.1	16.92	16.91	-3.1	797	-0.38%
2021/08/23	0	0.00	2	16.90	16.91	-2	801	-0.25%
2021/08/20	0	0.00	4	16.85	16.87	-4	801	-0.50%
2021/08/19	2	16.85	0	0.00	16.82	2	799	0.25%
2021/08/18	2	16.86	0	0.00	16.87	2	795	0.25%
2021/08/17	3	16.91	10	16.89	16.89	-7	790	-0.89%
2021/08/16	0	0.00	0.7	16.91	16.92	-0.7	789	-0.09%
2021/08/12	0	0.00	12	16.92	16.91	-12	787	-1.52%
2021/08/10	8	16.97	0	0.00	16.96	8	781	1.02%
2021/08/09	10	16.98	0	0.00	16.98	10	800	1.25%
2021/08/06	0	16.99	30	17.00	16.99	-30	802	-3.74%
2021/08/05	0	0.00	5	16.98	16.98	-5	813	-0.61%
2021/08/04	0	16.90	0	0.00	16.97	0	843	0.00%
2021/08/03	0.5	16.97	0	17.48	16.97	0.5	850	0.05%
2021/07/30	0	0.00	0.6	16.95	16.95	-0.6	855	-0.07%
2021/07/28	1	16.90	0	0.00	16.93	1	864	0.12%
2021/07/26	0.1	17.00	0.1	17.02	16.97	0	873	0.00%
2021/07/23	2	16.96	1	16.96	16.96	1	868	0.12%
2021/07/21	0	0.00	1.2	16.96	16.97	-1.2	874	-0.13%
2021/07/19	0.1	17.00	0	0.00	16.99	0.1	877	0.01%
2021/07/16	0	17.00	5.5	17.00	17.00	-5.5	881	-0.62%
2021/07/15	0	0.00	5.6	17.16	17.15	-5.6	878	-0.63%
2021/07/14	0	0.00	10	17.16	17.16	-10	881	-1.13%
2021/07/13	0	17.19	0	0.00	17.18	0	884	0.00%
2021/07/12	0	0.00	0	17.22	17.19	0	882	-0.01%
2021/07/09	0	0.00	47.8	17.20	17.18	-47.8	879	-5.43%
2021/07/08	0	0.00	51	17.18	17.18	-51	876	-5.82%
2021/07/07	0	0.00	0.7	17.14	17.14	-0.7	862	-0.08%
2021/07/06	4	17.13	40.4	17.14	17.12	-36.4	876	-4.15%
2021/07/05	9	17.11	0.1	17.12	17.11	8.9	872	1.02%
2021/07/02	0	0.00	62	17.12	17.12	-62	868	-7.14%
2021/07/01	0	0.00	4	17.07	17.06	-4	856	-0.47%
2021/06/30	9	17.05	0.4	17.07	17.05	8.6	864	0.99%
2021/06/29	10	17.05	0.1	17.07	17.06	9.9	862	1.15%
2021/06/28	1	17.05	0.1	17.13	17.06	0.9	863	0.10%
2021/06/25	0	0.00	1.1	17.07	17.04	-1.1	864	-0.12%
2021/06/24	0	0.00	1.9	17.08	17.07	-1.9	869	-0.22%
2021/06/23	0	0.00	8.4	17.07	17.05	-8.4	864	-0.97%
2021/06/22	0	0.00	2	17.00	16.98	-2	875	-0.23%
2021/06/18	0	0.00	106	16.91	16.93	-106	868	-12.20%	大賣/鉅額交易
2021/06/17	0	0.00	1	16.84	16.84	-1	863	-0.12%
2021/06/16	0	0.00	1	16.84	16.85	-1	866	-0.12%
2021/06/09	2	16.76	1	16.76	16.78	1	880	0.11%
2021/06/03	0	0.00	1	16.73	16.72	-1	885	-0.11%
2021/06/02	3	16.61	2	16.65	16.67	1	890	0.11%
2021/06/01	0	0.00	2	16.66	16.65	-2	878	-0.23%
2021/05/31	1	16.68	0	0.00	16.65	1	879	0.11%
2021/05/27	20	16.69	0	0.00	16.68	20	884	2.26%
2021/05/26	0	0.00	5	16.75	16.73	-5	905	-0.55%
2021/05/25	0	0.00	10	16.70	16.73	-10	908	-1.10%
2021/05/24	0	0.00	0.8	16.70	16.72	-0.8	913	-0.09%
2021/05/19	10	16.61	0	0.00	16.58	10	915	1.09%
2021/05/18	0	0.00	1	16.64	16.62	-1	917	-0.11%
2021/05/17	0	0.00	1	16.65	16.61	-1	925	-0.11%
2021/05/13	6	16.39	0	0.00	16.48	6	908	0.66%
2021/05/12	0	0.00	23	16.59	16.60	-23	894	-2.57%
2021/05/11	10	16.65	1	16.65	16.65	9	866	1.04%
2021/05/10	10.1	16.75	0.2	16.80	16.75	9.9	861	1.15%
2021/05/05	1	16.79	1.1	16.79	16.78	-0.1	858	-0.01%
2021/05/04	10	16.77	3	16.76	16.78	7	860	0.81%
2021/05/03	25.1	16.81	0	0.00	16.80	25.1	861	2.91%
2021/04/29	10	16.85	0	0.00	16.86	10	854	1.17%
2021/04/28	10	16.90	0	0.00	16.87	10	859	1.16%
2021/04/27	2	16.94	0	0.00	16.93	2	857	0.23%
2021/04/22	3	16.92	0	0.00	16.92	3	866	0.35%
2021/04/21	5	16.97	1	16.93	16.94	4	864	0.46%
2021/04/20	18	17.04	3	17.02	17.01	15	862	1.74%
2021/04/19	10	17.24	9	17.26	17.29	1	864	0.12%
2021/04/16	0	0.00	9	17.26	17.29	-9	872	-1.03%
2021/04/15	0	0.00	1	17.21	17.22	-1	883	-0.11%
2021/04/14	0.3	17.19	3	17.21	17.21	-2.7	892	-0.30%
2021/04/13	4.2	17.19	68	17.20	17.19	-63.8	898	-7.11%
2021/04/12	7.1	17.19	14.2	17.23	17.20	-7.1	904	-0.79%
2021/04/09	0	0.00	0.5	17.24	17.25	-0.5	888	-0.06%
2021/04/08	2	17.25	3.6	17.26	17.24	-1.6	892	-0.17%
2021/04/07	0	0.00	0.1	17.21	17.26	-0.1	894	-0.01%
2021/04/06	0.2	17.25	7	17.24	17.25	-6.8	897	-0.76%
2021/04/01	0	0.00	22	17.09	17.12	-22	893	-2.46%
2021/03/31	2	17.07	0	0.00	17.08	2	895	0.22%
2021/03/30	8	17.10	7.6	17.10	17.10	0.4	894	0.05%
2021/03/29	0	0.00	16.2	17.13	17.14	-16.2	896	-1.81%
2021/03/26	5	17.11	4.8	17.08	17.12	0.2	902	0.02%
2021/03/25	0.1	16.93	0	0.00	17.04	0.1	902	0.02%
2021/03/24	1	16.93	5.7	16.94	16.93	-4.7	894	-0.53%
2021/03/22	0	0.00	2	16.89	16.88	-2	904	-0.22%
2021/03/19	1	16.80	3	16.83	16.83	-2	907	-0.22%
2021/03/18	0	0.00	2.9	16.90	16.92	-2.9	906	-0.32%
2021/03/17	8	16.90	10.8	16.89	16.90	-2.8	906	-0.31%
2021/03/16	0	0.00	8.6	16.78	16.83	-8.6	902	-0.95%
2021/03/12	0	0.00	9.6	16.71	16.71	-9.6	901	-1.06%
2021/03/11	0	0.00	6	16.68	16.70	-6	906	-0.66%
2021/03/10	0	0.00	36	16.69	16.70	-36	909	-3.96%
2021/03/09	2	16.61	105.1	16.63	16.66	-103.1	913	-11.29%	大賣/鉅額交易
2021/03/08	0	0.00	0.3	16.50	16.49	-0.3	906	-0.03%
2021/03/05	2	16.35	1	16.36	16.38	1	907	0.11%
2021/03/04	1	16.41	0.3	16.50	16.41	0.7	907	0.08%
2021/03/02	0	0.00	3	16.34	16.36	-3	909	-0.33%
2021/02/26	14.1	16.36	0	0.00	16.32	14.1	915	1.54%
2021/02/25	6.3	16.42	1.7	16.44	16.43	4.6	907	0.51%
2021/02/24	2	16.44	2.2	16.42	16.45	-0.2	906	-0.02%
2021/02/23	9.2	16.47	3.8	16.69	16.48	5.4	903	0.60%
2021/02/22	6.3	16.50	0.1	16.51	16.48	6.2	905	0.68%
2021/02/19	3	16.49	2	16.52	16.49	1	904	0.11%
2021/02/18	2	16.55	13	16.55	16.54	-11	908	-1.21%
2021/02/17	7	16.59	1.2	16.58	16.59	5.8	911	0.64%
2021/02/05	0	0.00	0.1	16.53	16.56	-0.1	903	-0.01%
2021/02/04	2	16.53	0	0.00	16.51	2	902	0.22%
2021/02/03	0	0.00	14.3	16.60	16.60	-14.3	903	-1.59%
2021/02/02	0	0.00	3	16.54	16.53	-3	907	-0.33%
2021/02/01	10	16.44	7	16.44	16.48	3	909	0.33%
2021/01/29	0	0.00	3.2	16.52	16.49	-3.2	909	-0.35%
2021/01/28	0	0.00	6	16.49	16.49	-6	907	-0.66%
2021/01/27	10	16.62	2.4	16.61	16.61	7.6	909	0.84%
2021/01/26	0	0.00	5	16.66	16.65	-5	909	-0.55%
2021/01/25	0	0.00	6.8	16.67	16.68	-6.8	909	-0.75%
2021/01/22	11	16.63	12	16.64	16.64	-1	910	-0.11%
2021/01/21	0	0.00	9.7	16.69	16.69	-9.7	914	-1.06%
2021/01/20	4	16.61	2.1	16.62	16.63	2	909	0.22%
2021/01/19	1	16.61	4	16.63	16.62	-3	902	-0.33%
2021/01/18	0	0.00	22.8	16.73	16.76	-22.8	902	-2.53%
2021/01/15	0	0.00	1	16.69	16.70	-1	893	-0.11%
2021/01/14	0.7	16.60	5	16.68	16.68	-4.3	893	-0.48%
2021/01/13	2	16.60	2.7	16.60	16.59	-0.7	899	-0.08%
2021/01/12	11	16.61	5	16.60	16.60	6	903	0.66%
2021/01/11	10	16.63	14.5	16.65	16.65	-4.5	891	-0.50%
2021/01/08	22	16.66	0	0.00	16.64	22	882	2.49%
2021/01/07	27	16.70	22.2	16.70	16.71	4.8	869	0.55%
2021/01/06	10	16.79	8.8	16.80	16.77	1.2	865	0.14%
2021/01/05	14	16.80	0	0.00	16.82	14	858	1.63%
2021/01/04	0	0.00	2	16.90	16.90	-2	855	-0.23%
2020/12/31	0	0.00	41.5	16.84	16.87	-41.5	858	-4.84%
2020/12/30	0	0.00	10	16.83	16.82	-10	855	-1.17%
2020/12/29	1.2	16.84	101	16.85	16.83	-99.8	860	-11.60%	大賣/
2020/12/28	0	0.00	1.9	16.84	16.89	-1.9	861	-0.22%
2020/12/25	0	0.00	2	16.81	16.82	-2	853	-0.23%
2020/12/24	0	0.00	1.7	16.80	16.80	-1.7	856	-0.19%
2020/12/23	0	0.00	5.4	16.80	16.80	-5.4	859	-0.63%
2020/12/22	2	16.89	0	0.00	16.83	2	860	0.23%
2020/12/21	0	0.00	10	16.91	16.94	-10	858	-1.16%
2020/12/18	0	0.00	29.1	16.88	16.88	-29.1	857	-3.39%
2020/12/17	0	0.00	6	16.82	16.83	-6	851	-0.70%
2020/12/16	0.1	16.75	9	16.81	16.81	-8.9	850	-1.04%
2020/12/15	0	0.00	0.2	16.75	16.75	-0.2	848	-0.02%
2020/12/11	0	0.00	1.2	16.76	16.76	-1.2	847	-0.14%
2020/12/09	0	0.00	18	16.80	16.80	-18	835	-2.16%
2020/12/08	1	16.84	0	0.00	16.84	1	833	0.12%
2020/12/07	0.3	16.84	8	16.84	16.86	-7.7	828	-0.93%
2020/12/04	0.1	16.80	0	0.00	16.84	0.1	826	0.01%
2020/12/03	0	0.00	5	16.84	16.86	-5	823	-0.61%
2020/11/30	0	0.00	0.9	16.79	16.82	-0.9	813	-0.11%
2020/11/27	3	16.81	0.1	16.80	16.82	2.9	810	0.36%
2020/11/26	0	0.00	1.1	16.83	16.86	-1.1	807	-0.14%
2020/11/24	0	0.00	17.8	16.81	16.84	-17.8	797	-2.24%
2020/11/23	1	16.78	2	16.77	16.78	-1	783	-0.13%
2020/11/20	0	0.00	1	16.78	16.79	-1	781	-0.13%
2020/11/19	0	0.00	1	16.75	16.74	-1	782	-0.13%
2020/11/18	0	0.00	1	16.79	16.80	-1	786	-0.13%
2020/11/17	2	16.79	3.4	16.78	16.77	-1.4	789	-0.18%
2020/11/16	0	0.00	2.9	16.66	16.68	-2.9	802	-0.36%
2020/11/12	0	0.00	1	16.61	16.62	-1	807	-0.12%
2020/11/11	0.5	16.61	0	0.00	16.59	0.5	814	0.06%
2020/11/10	0.4	16.65	0	0.00	16.63	0.4	813	0.05%
2020/11/09	0	16.51	2	16.54	16.54	-2	815	-0.24%
2020/11/06	0	0.00	5	16.58	16.57	-5	823	-0.61%
2020/11/05	0	0.00	2	16.50	16.50	-2	824	-0.24%
2020/11/04	1	16.36	0	0.00	16.41	1	825	0.12%
2020/11/02	1	16.32	5	16.39	16.33	-4	825	-0.48%
2020/10/30	0	0.00	5.1	16.32	16.32	-5.1	824	-0.62%
2020/10/29	1	16.34	20.1	16.31	16.34	-19.1	821	-2.33%
2020/10/27	1.1	16.53	2	16.52	16.53	-0.9	831	-0.10%
2020/10/26	0.2	16.60	1	16.59	16.60	-0.8	844	-0.09%
2020/10/23	1	16.55	40	16.55	16.54	-39	854	-4.57%
2020/10/22	3	16.49	1	16.49	16.49	2	861	0.23%
2020/10/21	1	16.57	0.9	16.60	16.58	0.1	865	0.02%
2020/10/20	13	16.76	1	16.75	16.76	12	861	1.39%
2020/10/19	2	16.76	1.4	16.77	16.79	0.6	856	0.07%
2020/10/16	0	0.00	1	16.77	16.79	-1	859	-0.12%
2020/10/15	1	16.76	2	16.75	16.75	-1	858	-0.12%
2020/10/14	0	0.00	72	16.76	16.76	-72	876	-8.21%
2020/10/13	1	16.74	7.4	16.74	16.73	-6.4	877	-0.73%
2020/10/12	2	16.73	4	16.73	16.72	-2	888	-0.23%
2020/10/08	0	0.00	3	16.73	16.73	-3	887	-0.34%
2020/10/07	2	16.75	32	16.72	16.73	-30	886	-3.38%
2020/10/06	1	16.73	85	16.72	16.72	-84	888	-9.45%
2020/10/05	1	16.70	35	16.68	16.71	-34	887	-3.83%
2020/09/29	0	0.00	20	16.69	16.70	-20	896	-2.23%
2020/09/28	0	0.00	3.7	16.70	16.67	-3.7	900	-0.41%
2020/09/24	9	16.52	0	0.00	16.55	9	909	0.99%
2020/09/22	6	16.64	0	0.00	16.65	6	921	0.65%
2020/09/21	2	16.70	120.2	16.70	16.70	-118.2	938	-12.59%	大賣/鉅額交易
2020/09/18	5	16.79	0	0.00	16.77	5	948	0.53%
2020/09/17	1	16.86	0	0.00	16.83	1	954	0.10%
2020/09/16	0	0.00	18.9	16.86	16.86	-18.9	956	-1.97%
2020/09/15	10	16.85	0.2	16.93	16.88	9.8	961	1.02%
2020/09/14	1	16.81	19.4	16.80	16.82	-18.4	965	-1.91%
2020/09/11	3	16.81	8	16.79	16.84	-5	965	-0.52%
2020/09/10	0	0.00	1.6	16.83	16.84	-1.6	965	-0.17%
2020/09/09	1	16.78	104	16.79	16.81	-103	973	-10.58%	大賣/鉅額交易
2020/09/08	0.3	16.88	1	16.89	16.88	-0.7	981	-0.07%
2020/09/07	0	0.00	22	16.89	16.88	-22	1,005	-2.19%
2020/09/04	2	16.92	0	0.00	16.92	2	1,025	0.20%
2020/09/03	0.2	17.00	13	16.99	17.00	-12.8	1,031	-1.24%
2020/09/02	5	16.99	0	0.00	16.99	5	1,045	0.48%
2020/09/01	2	16.98	24	16.97	16.97	-22	1,060	-2.07%
2020/08/31	0.2	17.02	0	0.00	17.01	0.2	1,079	0.02%
2020/08/26	1	17.01	0	0.00	17.03	1	1,102	0.09%
2020/08/25	3	17.01	6	17.01	17.01	-3	1,104	-0.27%
2020/08/21	0	0.00	0.5	16.95	16.95	-0.5	1,104	-0.04%
2020/08/20	2.5	16.91	18	16.85	16.86	-15.5	1,106	-1.40%
2020/08/19	0	0.00	1	16.96	16.97	-1	1,112	-0.09%
2020/08/18	44	16.91	5	16.91	16.91	39	1,114	3.50%
2020/08/17	0.1	16.86	0.2	16.86	16.86	-0.1	1,111	-0.01%
2020/08/13	0.2	16.78	5	16.77	16.78	-4.8	1,106	-0.43%
2020/08/10	1	16.71	10	16.72	16.70	-9	1,117	-0.81%
2020/08/07	2	16.70	0	0.00	16.71	2	1,125	0.18%
2020/08/06	0	0.00	1	16.72	16.73	-1	1,126	-0.09%
2020/08/04	2	16.69	0.1	16.70	16.70	1.9	1,132	0.17%
2020/07/31	1	16.62	0.1	16.62	16.62	0.9	1,123	0.08%
2020/07/30	7	16.56	5.5	16.58	16.62	1.5	1,126	0.14%
2020/07/29	9	16.45	16.1	16.44	16.42	-7.1	1,118	-0.64%
2020/07/28	4	16.41	0	0.00	16.40	4	1,117	0.36%
2020/07/27	0	0.00	0.3	16.47	16.45	-0.3	1,125	-0.03%
2020/07/24	3	16.42	0	0.00	16.40	3	1,122	0.27%
2020/07/22	10	16.41	10	16.40	16.41	0	1,132	0.00%
2020/07/21	1	16.37	1	16.36	16.36	0	1,133	0.00%
2020/07/20	0	0.00	21	16.46	16.45	-21	1,135	-1.85%
2020/07/17	1	16.45	0	0.00	16.44	1	1,124	0.09%
2020/07/16	1	16.38	0.8	16.39	16.39	0.2	1,138	0.02%
2020/07/15	1	16.34	0	0.00	16.34	1	1,134	0.09%
2020/07/14	3	16.34	0	0.00	16.34	3	1,141	0.26%
2020/07/13	1.8	16.40	0.3	16.40	16.40	1.5	1,153	0.13%
2020/07/10	2	16.36	11	16.36	16.35	-9	1,162	-0.77%
2020/07/09	101.5	16.36	0	0.00	16.35	101.5	1,170	8.67%	大買/鉅額交易
2020/07/08	1	16.35	0	0.00	16.33	1	1,174	0.09%
2020/07/07	26	16.37	5	16.38	16.36	21	1,189	1.77%
2020/07/06	1	16.39	27	16.40	16.40	-26	1,202	-2.16%
2020/07/03	28	16.32	2.5	16.54	16.34	25.5	1,199	2.12%
2020/07/02	3	16.27	2	16.29	16.28	1	1,214	0.08%
2020/07/01	7	16.23	17.4	16.21	16.20	-10.4	1,239	-0.84%
2020/06/30	9	16.30	1	16.34	16.32	8	1,221	0.66%
2020/06/29	2	16.35	1	16.39	16.37	1	1,222	0.08%
2020/06/24	1	16.50	10.1	16.47	16.46	-9.1	1,222	-0.74%
2020/06/23	2	16.48	0	0.00	16.48	2	1,263	0.16%
2020/06/22	0	0.00	0.2	16.54	16.54	-0.2	1,307	-0.02%
2020/06/19	2	16.58	5	16.57	16.57	-3	1,346	-0.22%
2020/06/17	1	16.53	5.8	16.57	16.55	-4.8	1,409	-0.34%
2020/06/16	1	16.44	0.3	16.48	16.48	0.7	1,458	0.05%
2020/06/15	27	16.39	0.1	16.41	16.36	26.9	1,573	1.71%
2020/06/12	15	16.37	17	16.35	16.43	-2	1,616	-0.12%
2020/06/11	14	16.76	84	16.80	16.70	-70	1,626	-4.30%
2020/06/10	1.5	16.91	0	0.00	16.92	1.5	1,648	0.09%
2020/06/09	65	16.98	2.1	16.98	16.98	62.9	1,731	3.64%
2020/06/08	61	16.90	14.4	16.90	16.91	46.6	1,786	2.61%
2020/06/05	12	16.88	0	0.00	16.86	12	1,808	0.66%
2020/06/04	6	16.89	0	0.00	16.91	6	1,859	0.32%
2020/06/03	0	0.00	5	16.82	16.83	-5	1,907	-0.26%
2020/06/02	10	16.77	0	0.00	16.78	10	1,931	0.52%
2020/06/01	0	16.74	0	16.74	16.74	0	1,944	0.00%
2020/05/29	14	16.70	10	16.69	16.70	4	1,983	0.20%
2020/05/28	41.4	16.69	40	16.71	16.71	1.4	2,046	0.07%
2020/05/27	22	16.61	12	16.60	16.62	10	2,082	0.48%
2020/05/26	0	0.00	36	16.52	16.60	-36	2,111	-1.71%
2020/05/25	0	0.00	13	16.42	16.43	-13	2,153	-0.60%
2020/05/22	1	16.36	16	16.36	16.36	-15	2,166	-0.69%
2020/05/21	3	16.37	3	16.34	16.36	0	2,174	0.00%
2020/05/20	0	0.00	5	16.28	16.29	-5	2,193	-0.23%
2020/05/19	1	16.22	0	0.00	16.23	1	2,204	0.05%
2020/05/15	56	16.17	0	0.00	16.15	56	2,204	2.54%
2020/05/14	22	16.22	0	0.00	16.20	22	2,205	1.00%
2020/05/13	1	16.37	0	0.00	16.35	1	2,208	0.05%
2020/05/12	0	0.00	0.1	16.40	16.37	-0.1	2,230	0.00%
2020/05/11	45	16.38	17	16.38	16.40	28	2,244	1.25%
2020/05/08	1	16.35	0	0.00	16.35	1	2,246	0.04%
2020/05/07	1	16.32	18	16.32	16.35	-17	2,255	-0.75%
2020/05/06	9	16.29	5	16.35	16.36	4	2,258	0.18%
2020/05/05	3	16.27	27	16.28	16.28	-24	2,264	-1.06%
2020/05/04	21	16.30	1	16.31	16.29	20	2,273	0.88%
2020/04/30	30	16.43	6	16.47	16.44	24	2,274	1.06%
2020/04/29	1	16.38	41.4	16.38	16.38	-40.4	2,272	-1.78%
2020/04/28	9	16.35	20	16.42	16.34	-11	2,277	-0.48%
2020/04/27	0	0.00	6	16.27	16.38	-6	2,300	-0.26%
2020/04/24	0	0.00	5	16.17	16.18	-5	2,306	-0.22%
2020/04/23	0	0.00	30	16.12	16.12	-30	2,316	-1.29%
2020/04/22	17	16.00	0	0.00	16.03	17	2,320	0.73%
2020/04/21	14	16.44	147	16.45	16.39	-133	2,321	-5.73%	大賣/鉅額交易
2020/04/20	5	16.59	5	16.59	16.60	0	2,314	0.00%
2020/04/17	30	16.57	19	16.55	16.59	11	2,315	0.48%
2020/04/16	1	16.43	0	0.00	16.43	1	2,317	0.04%
2020/04/15	17	16.47	11	16.47	16.49	6	2,308	0.26%
2020/04/14	53	16.32	2	16.39	16.45	51	2,304	2.21%
2020/04/13	15	16.34	4	16.36	16.34	11	2,297	0.48%
2020/04/10	0	0.00	15	16.31	16.32	-15	2,302	-0.65%
2020/04/09	0	0.00	20	16.01	15.94	-20	2,289	-0.87%
2020/04/08	0	0.00	15	15.59	15.60	-15	2,285	-0.66%
2020/04/07	5	15.46	5	15.54	15.42	0	2,285	0.00%
2020/04/06	15	15.13	0	0.00	15.35	15	2,273	0.66%
2020/04/01	1	15.49	0	0.00	15.49	1	2,255	0.04%
2020/03/30	16	15.23	15	15.46	15.46	1	2,247	0.04%
2020/03/27	0	0.00	16	15.66	15.58	-16	2,244	-0.71%
2020/03/26	16	14.74	30	14.84	14.78	-14	2,202	-0.64%
2020/03/25	20	14.38	0	0.00	14.27	20	2,161	0.93%
2020/03/24	12	13.69	10	14.15	14.15	2	2,121	0.09%
2020/03/23	17	13.78	25	13.91	14.10	-8	2,097	-0.38%
2020/03/20	16	13.85	15	14.30	14.33	1	2,059	0.05%
2020/03/19	31	12.96	122	12.57	12.48	-91	2,020	-4.50%	大賣/
2020/03/18	4	15.41	32	15.48	15.42	-28	1,913	-1.46%
2020/03/17	31	15.69	8	15.72	15.77	23	1,868	1.23%
2020/03/16	2	16.17	6	16.18	16.14	-4	1,838	-0.22%
2020/03/13	5	16.06	317	16.00	16.39	-312	1,799	-17.34%	大賣/鉅額交易
2020/03/12	6	17.78	2	17.70	17.72	4	1,713	0.23%
2020/03/11	11	18.24	1	18.20	18.21	10	1,649	0.61%
2020/03/10	18	18.24	3	18.16	18.36	15	1,614	0.93%
2020/03/09	18	18.82	7	18.80	18.78	11	1,552	0.71%
2020/03/05	3	19.20	1	19.19	19.19	2	1,476	0.14%
2020/03/04	2	19.08	0	0.00	19.03	2	1,461	0.14%
2020/03/03	1	19.16	0	0.00	19.11	1	1,419	0.07%
2020/03/02	2	19.16	5	19.17	19.17	-3	1,355	-0.22%
2020/02/27	10	19.42	0	0.00	19.41	10	1,316	0.76%
2020/02/26	38	19.54	2	19.53	19.50	36	1,287	2.80%
2020/02/24	11	19.74	1	19.74	19.74	10	1,209	0.83%
2020/02/21	0	0.00	1	19.74	19.75	-1	1,211	-0.08%
2020/02/20	16	19.67	0	0.00	19.67	16	1,196	1.34%
2020/02/18	27	19.66	20	19.67	19.68	7	1,184	0.59%
2020/02/17	1	19.65	0	0.00	19.65	1	1,186	0.08%
2020/02/14	40	19.62	0	0.00	19.63	40	1,186	3.37%
2020/02/13	190	19.65	0	0.00	19.64	190	1,186	16.02%	大買/鉅額交易
2020/02/12	10	19.66	20	19.66	19.67	-10	1,163	-0.86%
2020/02/11	5	19.67	0	0.00	19.67	5	1,174	0.43%
2020/02/10	73	19.69	0	0.00	19.69	73	1,182	6.17%
2020/02/05	19	19.68	0	0.00	19.68	19	1,193	1.59%
2020/02/04	1	19.68	0	0.00	19.69	1	1,202	0.08%
2020/01/30	2	19.67	25	19.64	19.64	-23	1,195	-1.92%
2020/01/14	1	19.70	0	0.00	19.69	1	1,280	0.08%
2020/01/10	1	19.69	0	0.00	19.70	1	1,271	0.08%
2020/01/09	3	19.70	0	0.00	19.71	3	1,259	0.24%
2020/01/08	2	19.71	2	19.71	19.72	0	1,259	0.00%
2020/01/07	0	0.00	14	19.72	19.73	-14	1,261	-1.11%
2020/01/06	14	19.70	0	0.00	19.72	14	1,268	1.10%
2019/12/31	25	19.58	0	0.00	19.58	25	1,246	2.01%
2019/12/27	1	19.63	0	0.00	19.64	1	1,234	0.08%
2019/12/26	10	19.66	0	0.00	19.66	10	1,230	0.81%
2019/12/23	20	19.60	0	0.00	19.60	20	1,193	1.68%
2019/12/19	14	19.57	0	0.00	19.57	14	1,173	1.19%
2019/12/17	6	19.51	0	0.00	19.52	6	1,181	0.51%
2019/12/16	0	0.00	4	19.51	19.53	-4	1,196	-0.33%
2019/12/13	10	19.48	0	0.00	19.49	10	1,191	0.84%
2019/12/11	0	0.00	6	19.50	19.51	-6	1,196	-0.50%
2019/12/05	1	19.48	0	0.00	19.49	1	1,174	0.09%
2019/12/02	10	19.56	0	0.00	19.53	10	1,146	0.87%
2019/11/26	1	19.59	0	0.00	19.60	1	1,122	0.09%
2019/11/21	10.1	19.58	0	0.00	19.58	10.1	1,104	0.92%
2019/11/19	1	19.61	0	0.00	19.62	1	1,074	0.09%
2019/11/18	5	19.66	0	0.00	19.66	5	1,063	0.47%
2019/11/15	3	19.65	0	0.00	19.65	3	1,053	0.28%
2019/11/14	3	19.63	0	0.00	19.65	3	1,046	0.29%
2019/11/13	5	19.54	2	19.51	19.55	3	1,038	0.29%
2019/11/12	3	19.46	0	0.00	19.47	3	1,020	0.29%
2019/11/11	10	19.43	0	0.00	19.43	10	1,002	1.00%
2019/11/08	2	19.44	1	19.42	19.44	1	994	0.10%
2019/11/07	4	19.53	0	0.00	19.51	4	956	0.42%
2019/11/06	21	19.54	0	0.00	19.54	21	942	2.23%
2019/11/05	21	19.58	0	0.00	19.59	21	915	2.29%
2019/11/04	5	19.58	0	0.00	19.56	5	910	0.55%
2019/11/01	5	19.60	0.1	19.61	19.58	4.9	919	0.53%
2019/10/31	16	19.60	0	0.00	19.60	16	891	1.79%
2019/10/30	4	19.63	0	0.00	19.62	4	880	0.45%
2019/10/29	12	19.69	0	0.00	19.67	12	869	1.38%
2019/10/25	5	19.71	0	0.00	19.70	5	835	0.60%
2019/10/24	13	19.75	0	0.00	19.75	13	815	1.59%
2019/10/23	70	19.85	0	0.00	19.81	70	768	9.11%
2019/10/22	11	19.94	0	0.00	19.99	11	694	1.58%
2019/10/21	2	20.07	6	20.05	20.06	-4	676	-0.59%
2019/10/17	1	20.02	3.3	20.02	20.03	-2.3	666	-0.35%
2019/10/15	11	19.98	0	0.00	19.99	11	664	1.66%
2019/10/14	2	20.02	0	0.00	20.00	2	656	0.30%
2019/10/08	5	20.05	2.1	20.05	20.05	2.9	625	0.46%
2019/10/07	0	0.00	6	20.05	20.06	-6	616	-0.97%
2019/10/03	0	0.00	2	20.02	20.04	-2	605	-0.33%
2019/10/02	0	0.00	0.6	20.04	20.04	-0.6	604	-0.10%
2019/09/24	0	0.00	40	20.02	20.05	-40	606	-6.59%
2019/09/19	10	19.99	0	0.00	19.99	10	590	1.69%
2019/09/12	3	20.14	0	0.00	20.12	3	525	0.57%
2019/09/11	3	20.15	0	20.17	20.16	3	518	0.58%
2019/09/09	4	20.19	0	0.00	20.18	4	520	0.77%
2019/09/06	1	20.17	0	0.00	20.17	1	526	0.19%
2019/09/05	1	20.14	0	0.00	20.16	1	521	0.19%
2019/09/04	1	20.15	10	20.14	20.14	-9	524	-1.72%
2019/09/03	1	20.15	0	0.00	20.14	1	520	0.19%
2019/09/02	1	20.17	0	0.00	20.16	1	518	0.19%
2019/08/29	11	20.24	0	0.00	20.24	11	513	2.14%
2019/08/26	2	20.23	0	0.00	20.24	2	511	0.39%
2019/08/19	0.1	20.10	0	0.00	20.10	0.1	513	0.01%
2019/08/16	0	0.00	21	20.12	20.11	-21	515	-4.07%
2019/08/14	0	0.00	10	20.05	20.05	-10	508	-1.96%
2019/07/31	0	0.00	0.3	20.00	19.99	-0.3	488	-0.06%
2019/07/30	10	20.00	0	0.00	20.00	10	487	2.05%
2019/07/26	0	0.00	1	19.96	19.96	-1	502	-0.20%
2019/07/24	20	19.94	0	0.00	19.94	20	510	3.92%
2019/07/23	3	19.94	1	19.93	19.94	2	514	0.39%
2019/07/22	58	19.94	0	0.00	19.95	58	515	11.25%
2019/07/19	3	19.96	0	0.00	19.97	3	509	0.59%
2019/07/18	50	19.96	0	0.00	19.95	50	497	10.05%
2019/07/01	5	19.81	0	0.00	19.81	5	463	1.08%
2019/06/27	11	19.93	0	0.00	19.92	11	450	2.44%
2019/06/26	10	19.95	0	0.00	19.95	10	441	2.27%
2019/06/19	0	0.00	65	20.12	20.10	-65	432	-15.04%
2019/06/18	0	0.00	140	20.11	20.11	-140	424	-33.00%	大賣/鉅額交易
2019/06/17	0	0.00	56	20.09	20.11	-56	422	-13.27%
2019/06/14	0	0.00	25	20.02	20.03	-25	416	-6.00%
2019/06/13	5	19.99	0	0.00	20.00	5	408	1.23%
2019/06/05	0	0.00	11	19.95	19.94	-11	410	-2.68%
2019/05/31	0	0.00	5	20.00	20.00	-5	414	-1.21%
2019/05/27	0	0.00	25	19.92	19.91	-25	405	-6.16%
2019/05/24	0	0.00	2	19.94	19.92	-2	404	-0.49%
2019/05/22	1	19.91	0	0.00	19.92	1	400	0.25%
2019/05/16	1	19.70	1	19.72	19.72	0	385	0.00%
2019/05/14	1	19.61	2	19.65	19.61	-1	382	-0.26%
2019/05/08	1	19.60	10	19.60	19.60	-9	376	-2.39%
2019/05/06	0	0.00	10	19.62	19.63	-10	366	-2.73%
2019/04/23	10	19.83	10	19.92	19.82	0	340	0.00%
2019/04/18	5	19.81	0	0.00	19.80	5	330	1.52%
2019/04/12	0	0.00	1	19.83	19.84	-1	331	-0.30%
2019/04/11	0	0.00	0.6	19.79	19.80	-0.6	331	-0.18%
2019/04/09	0	0.00	30	19.81	19.82	-30	328	-9.12%
2019/04/02	0	0.00	0.6	19.58	19.68	-0.6	321	-0.18%
2019/03/26	0	0.00	0	19.58	19.60	0	328	-0.01%
2019/03/21	0	0.00	10	19.58	19.58	-10	340	-2.94%
2019/03/20	0	0.00	7	19.61	19.61	-7	343	-2.04%
2019/03/12	0	0.00	30	19.54	19.55	-30	345	-8.68%
2019/03/11	0	0.00	10	19.54	19.56	-10	356	-2.80%
2019/03/08	0	0.00	3	19.50	19.52	-3	362	-0.83%
2019/03/06	0	0.00	7	19.52	19.55	-7	363	-1.92%
2019/03/05	3	19.45	0	0.00	19.43	3	357	0.84%
2019/02/20	5	19.34	0	0.00	19.34	5	348	1.44%
2019/02/18	0	0.00	10	19.33	19.36	-10	348	-2.87%
2019/02/14	0	0.00	1	19.24	19.22	-1	345	-0.29%
2019/02/12	5	19.18	0	0.00	19.17	5	343	1.46%
2019/02/11	0	0.00	0.4	19.08	19.18	-0.4	342	-0.13%
2019/01/29	1	19.05	0	0.00	19.05	1	344	0.29%
2019/01/22	0	0.00	10	19.24	19.24	-10	340	-2.94%
2019/01/14	0	0.00	34	19.00	19.01	-34	326	-10.42%
2019/01/02	20	18.40	0	0.00	18.42	20	351	5.69%
2018/12/26	0	0.00	5	18.22	18.23	-5	366	-1.36%
2018/12/25	20	18.30	0	0.00	18.24	20	364	5.48%
2018/12/24	20	18.38	0	0.00	18.37	20	359	5.56%
2018/12/22	0	0.00	5	18.40	18.40	-5	359	-1.39%
2018/12/19	0	0.00	6	18.58	18.52	-6	355	-1.69%
2018/12/18	2	18.65	35	18.67	18.65	-33	344	-9.59%
2018/12/11	0	0.00	0	18.85	18.82	0	330	-0.01%
2018/12/05	5	18.85	0	0.00	18.87	5	349	1.43%
2018/12/04	0	0.00	640	18.90	18.90	-640	351	-182.30%	大賣/鉅額交易
2018/12/03	0	0.00	166	18.93	18.94	-166	339	-48.91%	大賣/鉅額交易
2018/11/30	0	0.00	0.4	19.05	18.98	-0.4	334	-0.12%
2018/11/29	0	0.00	11.2	19.03	19.05	-11.2	339	-3.28%
2018/11/23	5	19.11	0	0.00	19.11	5	358	1.40%
2018/11/21	14	19.10	1	19.10	19.09	13	374	3.47%
2018/11/19	0	0.00	0.2	19.17	19.22	-0.2	378	-0.04%
2018/11/16	10	19.15	0	0.00	19.21	10	382	2.61%
2018/11/15	0	0.00	20	19.23	19.23	-20	380	-5.26%
2018/11/12	0	0.00	21	19.26	19.27	-21	384	-5.47%
2018/11/05	10	19.10	0	0.00	19.13	10	405	2.46%
2018/11/01	0	0.00	79	19.32	19.28	-79	403	-19.58%
2018/10/25	0	0.00	0.2	19.45	19.45	-0.2	409	-0.04%
2018/10/17	2	19.45	0	0.00	19.48	2	436	0.46%
2018/10/16	18	19.43	0	0.00	19.46	18	451	3.98%
2018/10/15	40	19.42	0	0.00	19.41	40	470	8.51%
2018/10/11	0	0.00	10	19.58	19.50	-10	466	-2.14%
2018/10/05	0	0.00	8	19.57	19.54	-8	482	-1.66%
2018/09/18	0	0.00	1	19.95	19.95	-1	636	-0.16%
2018/08/31	1	20.00	0	0.00	20.02	1	664	0.15%
2018/08/01	0	0.00	1	19.80	19.81	-1	671	-0.15%
2018/07/20	0	0.00	20	20.28	20.29	-20	641	-3.12%
2018/07/16	0	0.00	20	20.28	20.29	-20	614	-3.26%
2018/07/13	0	0.00	5	20.28	20.28	-5	601	-0.83%
2018/07/12	0	0.00	10	20.30	20.27	-10	591	-1.69%
2018/07/11	0	0.00	20	20.27	20.28	-20	584	-3.42%
2018/07/10	0	0.00	10	20.22	20.20	-10	585	-1.71%
2018/07/06	0	0.00	25	20.28	20.30	-25	583	-4.28%
2018/07/04	0	0.00	30	20.23	20.25	-30	564	-5.31%
2018/07/03	0	0.00	55	20.24	20.24	-55	551	-9.98%
2018/07/02	0	0.00	135	20.15	20.09	-135	522	-25.84%	大賣/鉅額交易
2018/06/28	0	0.00	142	20.08	20.09	-142	489	-29.01%	大賣/鉅額交易
2018/06/27	0	0.00	25	20.03	20.03	-25	482	-5.18%
2018/06/25	0	0.00	14	20.03	20.00	-14	462	-3.02%
2018/06/22	0	0.00	4	19.98	19.98	-4	456	-0.88%
2018/06/20	0	0.00	0.8	19.85	19.93	-0.8	447	-0.17%
2018/06/19	0	0.00	20	19.83	19.86	-20	443	-4.51%
2018/06/15	0	0.00	8	19.81	19.82	-8	436	-1.83%
2018/06/14	0	0.00	30	19.75	19.76	-30	428	-7.01%
2018/06/11	0	0.00	10	19.66	19.69	-10	403	-2.48%
2018/06/05	0	0.00	10	19.56	19.58	-10	392	-2.55%
2018/05/24	0	0.00	15	19.47	19.47	-15	382	-3.92%
2018/05/17	10	19.46	50	19.44	19.43	-40	388	-10.29%
2018/05/15	0	0.00	50	19.45	19.45	-50	386	-12.95%
2018/05/14	0	0.00	5	19.44	19.42	-5	403	-1.24%
2018/05/07	20	19.36	0	0.00	19.36	20	405	4.94%
2018/05/04	20	19.36	0	0.00	19.35	20	409	4.88%
2018/04/13	0	0.00	5	19.18	19.20	-5	464	-1.08%
2018/03/20	10	19.14	0	0.00	19.15	10	607	1.64%
2018/03/16	10	19.17	0	0.00	19.15	10	622	1.61%
2018/03/13	0	0.00	0.2	19.14	19.14	-0.2	641	-0.04%
2018/03/12	0	0.00	1	19.19	19.19	-1	650	-0.15%
2018/03/08	0	0.00	3	19.18	19.18	-3	688	-0.44%
2018/03/07	0	0.00	3	19.17	19.15	-3	695	-0.43%
2018/02/26	0	0.00	20	19.10	19.09	-20	830	-2.41%
2018/02/12	0	0.00	6	18.86	18.86	-6	862	-0.70%
2018/02/09	0	0.00	20	18.80	18.80	-20	875	-2.28%
2018/02/07	2.1	18.82	0	0.00	18.82	2.1	894	0.23%
2018/02/06	5.7	18.77	10	18.84	18.77	-4.3	903	-0.48%
2018/02/05	5	18.97	0	0.00	18.92	5	887	0.56%
2018/01/31	0	0.00	15	19.04	18.98	-15	914	-1.64%
2018/01/29	0	0.00	8	19.10	19.08	-8	927	-0.86%
2018/01/26	4	19.08	0	0.00	19.06	4	932	0.43%
2018/01/25	10	19.14	0	0.00	19.12	10	923	1.08%
2018/01/24	100	19.20	100	19.20	19.17	0	933	0.00%
2018/01/22	5	19.30	200	19.25	19.13	-195	950	-20.51%	大賣/鉅額交易
2018/01/12	2	19.56	0	0.00	19.56	2	999	0.20%
2018/01/11	0	0.00	9	19.53	19.53	-9	1,020	-0.88%
2018/01/10	36	19.54	20	19.54	19.55	16	1,039	1.54%
2018/01/09	23	19.52	0	0.00	19.53	23	1,054	2.18%
2018/01/04	4	19.52	6	19.52	19.53	-2	1,101	-0.18%
2018/01/02	0	0.00	50	19.66	19.64	-50	1,115	-4.48%