富邦美國特別股 (00717)-富邦-台北券商分點個股進出

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0.00%
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-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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	1	16.29	3	16.28	16.28	-2	216	-0.92%
2024/11/14	0	0.00	2	16.45	16.45	-2	249	-0.80%
2024/11/13	0	0.00	23	16.45	16.44	-23	249	-9.22%
2024/11/12	0.1	16.50	0	0.00	16.56	0.1	250	0.03%
2024/11/11	0	0.00	22.1	16.57	16.58	-22.1	250	-8.82%
2024/11/08	0.1	16.30	0	0.00	16.37	0.1	250	0.03%
2024/11/06	0	0.00	1.1	16.45	16.45	-1.1	249	-0.43%
2024/11/05	0	0.00	0.2	16.11	16.22	-0.2	256	-0.08%
2024/11/04	0	0.00	2.2	16.05	16.02	-2.2	255	-0.86%
2024/10/30	0.1	16.28	14.6	16.28	16.28	-14.5	266	-5.44%
2024/10/25	0	0.00	60	16.34	16.34	-60	274	-21.87%
2024/10/24	1	16.35	0	0.00	16.31	1	276	0.36%
2024/10/23	0.4	16.41	1.1	16.44	16.43	-0.7	279	-0.26%
2024/10/21	1	16.49	0	16.69	16.48	1	290	0.35%
2024/10/18	1	16.60	21.1	16.61	16.61	-20.1	294	-6.83%
2024/10/17	10	16.67	35	16.68	16.67	-25	297	-8.41%
2024/10/16	0	16.66	13.9	16.76	16.79	-13.8	298	-4.63%
2024/10/15	0	0.00	5	16.70	16.72	-5	293	-1.71%
2024/10/14	0	0.00	0.1	16.66	16.67	-0.1	287	-0.04%
2024/10/09	0	0.00	1	16.60	16.59	-1	300	-0.33%
2024/10/07	0	0.00	9	16.67	16.67	-9	302	-2.97%
2024/10/04	0	16.50	6	16.60	16.60	-6	298	-2.01%
2024/09/30	1	16.44	0	0.00	16.40	1	291	0.34%
2024/09/27	1	16.50	8	16.50	16.51	-7	296	-2.36%
2024/09/26	0	16.58	0	0.00	16.57	0	293	0.00%
2024/09/25	0	0.00	11	16.56	16.56	-11	292	-3.75%
2024/09/24	0	0.00	2	16.64	16.59	-2	289	-0.69%
2024/09/23	0	16.59	8.1	16.61	16.61	-8.1	290	-2.78%
2024/09/20	0	0.00	1.2	16.52	16.54	-1.2	292	-0.40%
2024/09/19	0	0.00	6.7	16.53	16.49	-6.7	292	-2.28%
2024/09/18	0	0.00	18	16.40	16.42	-18	282	-6.37%
2024/09/13	0	0.00	2	16.31	16.30	-2	285	-0.70%
2024/09/12	0	0.00	4.5	16.33	16.33	-4.5	297	-1.50%
2024/09/11	1	16.30	17	16.28	16.28	-16	295	-5.41%
2024/09/10	0	0.00	5	16.27	16.27	-5	295	-1.69%
2024/09/09	0	16.00	0	0.00	16.14	0	295	0.01%
2024/09/06	2	16.16	0.4	16.12	16.12	1.6	291	0.56%
2024/09/05	0	0.00	2.7	16.13	16.14	-2.7	290	-0.92%
2024/09/04	2	16.06	54	16.03	16.04	-52	285	-18.20%
2024/09/03	0	0.00	3.1	16.06	16.04	-3.1	280	-1.10%
2024/08/30	0	0.00	18	16.02	16.04	-18	287	-6.27%
2024/08/29	2	16.00	27.2	16.01	16.00	-25.2	289	-8.71%
2024/08/28	0	0.00	18.1	16.01	16.01	-18.1	297	-6.07%
2024/08/26	0	0.00	2	15.95	15.94	-2	298	-0.67%
2024/08/22	0	0.00	2	15.93	15.93	-2	298	-0.67%
2024/08/21	0	0.00	11	15.85	15.85	-11	296	-3.71%
2024/08/20	1.1	15.80	0	0.00	15.81	1.1	300	0.36%
2024/08/19	0	0.00	1	15.91	15.85	-1	279	-0.36%
2024/08/16	0	0.00	0	15.92	15.93	0	271	0.00%
2024/08/12	0	0.00	114	15.81	15.86	-114	282	-40.36%	大賣/鉅額交易
2024/08/09	0	0.00	50	15.84	15.83	-50	278	-17.95%
2024/08/08	0	0.00	5	15.91	15.89	-5	279	-1.79%
2024/08/06	0	0.00	31	15.83	15.81	-31	284	-10.90%
2024/08/05	0	0.00	39	15.98	15.93	-39	281	-13.86%
2024/08/02	0	0.00	36.1	16.09	16.07	-36.1	279	-12.92%
2024/08/01	1	15.97	5	15.97	15.97	-4	280	-1.42%
2024/07/31	0	16.00	9	16.07	16.05	-9	283	-3.17%
2024/07/30	0	0.00	1	16.07	16.05	-1	278	-0.36%
2024/07/26	0	0.00	1	16.03	16.05	-1	289	-0.35%
2024/07/23	0	16.17	1.2	16.21	16.17	-1.2	291	-0.40%
2024/07/22	0	0.00	18.1	16.15	16.21	-18.1	290	-6.22%
2024/07/19	0	0.00	5.1	16.11	16.11	-5.1	282	-1.81%
2024/07/18	0	0.00	2.2	16.09	16.10	-2.2	281	-0.77%
2024/07/17	0	0.00	3	16.11	16.10	-3	279	-1.07%
2024/07/16	3	16.09	1.1	16.12	16.09	1.9	278	0.67%
2024/07/15	0	0.00	1	16.23	16.22	-1	278	-0.36%
2024/07/12	0	0.00	21	16.13	16.18	-21	278	-7.51%
2024/07/11	0	0.00	30	16.06	16.05	-30	276	-10.83%
2024/07/10	1	16.05	21.6	16.03	16.02	-20.6	283	-7.26%
2024/07/09	0	0.00	2	16.09	16.08	-2	289	-0.69%
2024/07/08	0	0.00	0.1	16.06	16.03	-0.1	287	-0.05%
2024/07/05	0	0.00	0.2	16.04	16.05	-0.2	300	-0.06%
2024/07/04	0	0.00	0.8	16.08	16.08	-0.8	302	-0.27%
2024/07/03	0	0.00	11	16.04	16.06	-11	303	-3.63%
2024/07/02	0	0.00	2	15.94	15.92	-2	301	-0.66%
2024/06/28	0	15.90	0	0.00	15.98	0	310	0.01%
2024/06/27	0	0.00	8.1	16.05	16.04	-8.1	313	-2.58%
2024/06/26	0	0.00	19	15.99	16.01	-19	315	-6.02%
2024/06/25	0	0.00	36.1	15.93	15.93	-36.1	311	-11.59%
2024/06/24	0	0.00	3	15.90	15.89	-3	315	-0.95%
2024/06/21	0	0.00	30.8	15.87	15.86	-30.8	318	-9.67%
2024/06/20	0	0.00	10	15.90	15.89	-10	319	-3.13%
2024/06/19	0	0.00	5	15.87	15.88	-5	329	-1.52%
2024/06/18	0	0.00	138.1	15.82	15.81	-138.1	323	-42.71%	大賣/鉅額交易
2024/06/17	0	0.00	9.1	15.82	15.84	-9.1	339	-2.68%
2024/06/14	0	0.00	0.5	15.80	15.88	-0.5	344	-0.14%
2024/06/13	0	0.00	0.1	15.84	15.87	-0.1	344	-0.03%
2024/06/12	0	0.00	20	15.83	15.83	-20	345	-5.78%
2024/06/11	0	0.00	0.5	15.88	15.91	-0.5	352	-0.14%
2024/06/05	0.1	15.91	0	0.00	15.95	0.1	360	0.03%
2024/06/04	0	0.00	7.2	15.96	15.96	-7.2	374	-1.91%
2024/05/31	0.5	15.82	6	15.83	15.84	-5.5	375	-1.47%
2024/05/30	1.2	15.69	0	0.00	15.71	1.2	375	0.31%
2024/05/29	0.3	15.70	5	15.73	15.73	-4.7	375	-1.25%
2024/05/28	1	15.73	15.2	15.74	15.74	-14.2	383	-3.70%
2024/05/27	0	0.00	2	15.77	15.75	-2	386	-0.52%
2024/05/22	0	0.00	0.3	15.70	15.83	-0.3	401	-0.07%
2024/05/21	0	0.00	1.3	15.87	15.87	-1.3	403	-0.32%
2024/05/20	0	0.00	0.2	15.80	15.82	-0.2	403	-0.06%
2024/05/17	0	0.00	2	15.84	15.84	-2	405	-0.49%
2024/05/16	1	15.78	36	15.75	15.79	-35	409	-8.55%
2024/05/14	0	0.00	1	15.80	15.80	-1	422	-0.24%
2024/05/10	0	0.00	0.1	15.78	15.79	-0.1	430	-0.01%
2024/05/08	0	0.00	1	15.90	15.89	-1	437	-0.23%
2024/05/07	0	0.00	7.1	15.89	15.91	-7.1	442	-1.59%
2024/05/06	0	0.00	5	15.83	15.82	-5	443	-1.13%
2024/05/03	0	0.00	1	15.74	15.74	-1	443	-0.23%
2024/04/29	0	0.00	12	15.76	15.75	-12	441	-2.72%
2024/04/26	0	0.00	10	15.76	15.76	-10	438	-2.28%
2024/04/25	0	0.00	1.3	15.78	15.83	-1.3	438	-0.30%
2024/04/23	0	0.00	20	15.67	15.69	-20	440	-4.54%
2024/04/22	0	0.00	0.2	15.50	15.61	-0.2	451	-0.05%
2024/04/19	0	0.00	1	15.51	15.51	-1	457	-0.22%
2024/04/18	5	15.55	0.2	15.64	15.50	4.8	464	1.03%
2024/04/17	0	0.00	6.5	15.66	15.63	-6.5	466	-1.40%
2024/04/16	1	15.68	22	15.68	15.67	-21	461	-4.55%
2024/04/15	10	15.82	0	0.00	15.81	10	458	2.18%
2024/04/12	3	15.85	50	15.83	15.87	-47	454	-10.35%
2024/04/11	7	15.93	1	15.94	15.94	6	457	1.31%
2024/04/10	0.4	16.07	2.7	16.06	16.07	-2.4	449	-0.53%
2024/04/09	0.1	16.15	10	16.15	16.12	-9.9	453	-2.19%
2024/04/08	0	0.00	24.1	16.13	16.12	-24.1	455	-5.29%
2024/04/03	0	0.00	160	16.03	16.04	-160	453	-35.29%	大賣/鉅額交易
2024/04/02	0	0.00	4.7	16.14	16.14	-4.7	448	-1.06%
2024/04/01	3	16.08	6	16.06	16.08	-3	452	-0.66%
2024/03/29	0	0.00	13	16.11	16.09	-13	454	-2.86%
2024/03/28	0	0.00	3.8	16.17	16.15	-3.8	449	-0.84%
2024/03/27	0	0.00	5	16.13	16.16	-5	451	-1.11%
2024/03/26	0	0.00	3	16.11	16.13	-3	462	-0.65%
2024/03/25	0	0.00	1.8	16.16	16.14	-1.8	460	-0.40%
2024/03/22	0	0.00	0.9	16.12	16.16	-0.9	459	-0.20%
2024/03/21	0	0.00	2	16.00	16.02	-2	447	-0.45%
2024/03/20	0	0.00	2.9	15.96	16.01	-2.9	451	-0.64%
2024/03/19	0	0.00	7	15.82	15.83	-7	434	-1.61%
2024/03/18	0	0.00	1	15.78	15.78	-1	430	-0.23%
2024/03/15	0.1	15.76	1	15.75	15.77	-0.9	425	-0.22%
2024/03/13	0	0.00	1	15.77	15.76	-1	415	-0.24%
2024/03/11	0	0.00	8.6	15.74	15.76	-8.6	413	-2.09%
2024/03/08	0	0.00	4	15.74	15.71	-4	408	-0.98%
2024/03/07	0	0.00	38	15.70	15.72	-38	397	-9.55%
2024/03/06	0	0.00	0.3	15.66	15.68	-0.3	396	-0.07%
2024/03/05	0	0.00	42	15.63	15.61	-42	389	-10.78%
2024/03/01	1	15.74	0	0.00	15.75	1	391	0.26%
2024/02/29	0	0.00	30	15.70	15.69	-30	383	-7.82%
2024/02/27	3	15.73	86	15.73	15.73	-83	383	-21.66%
2024/02/26	0	0.00	53.5	15.72	15.73	-53.5	385	-13.87%
2024/02/23	0	0.00	0.4	15.60	15.58	-0.4	388	-0.12%
2024/02/22	0	0.00	1.1	15.52	15.53	-1.1	386	-0.28%
2024/02/21	0	0.00	6.1	15.53	15.53	-6.1	385	-1.57%
2024/02/20	0	0.00	14	15.54	15.53	-14	380	-3.68%
2024/02/19	0.3	15.48	1.2	15.48	15.49	-0.9	376	-0.24%
2024/02/16	0	0.00	1	15.52	15.53	-1	384	-0.26%
2024/02/15	0	0.00	51.1	15.47	15.46	-51.1	376	-13.57%
2024/02/02	0	0.00	12	15.50	15.52	-12	362	-3.31%
2024/02/01	0	0.00	6	15.46	15.46	-6	356	-1.68%
2024/01/31	0	0.00	6.2	15.44	15.46	-6.2	356	-1.75%
2024/01/30	0	0.00	32	15.35	15.36	-32	351	-9.12%
2024/01/29	0	0.00	6.9	15.36	15.34	-6.9	345	-1.99%
2024/01/26	0	15.26	7	15.34	15.33	-7	338	-2.06%
2024/01/25	0	0.00	59	15.21	15.23	-59	336	-17.52%
2024/01/24	0.3	15.22	7.4	15.23	15.22	-7.2	334	-2.14%
2024/01/23	0	0.00	14	15.22	15.23	-14	333	-4.21%
2024/01/22	0	0.00	10.8	15.12	15.15	-10.8	328	-3.28%
2024/01/19	1.3	15.11	0	0.00	15.10	1.3	328	0.40%
2024/01/18	0.3	15.17	6.3	15.18	15.17	-6.1	342	-1.78%
2024/01/17	0	0.00	6.4	15.19	15.21	-6.4	338	-1.89%
2024/01/16	0	0.00	12	15.35	15.34	-12	336	-3.57%
2024/01/15	10	15.29	27.5	15.26	15.31	-17.5	327	-5.35%
2024/01/12	0	0.00	16	15.19	15.18	-16	321	-4.98%
2024/01/11	0	0.00	6.2	15.17	15.17	-6.2	316	-1.95%
2024/01/10	0	0.00	8	15.13	15.14	-8	320	-2.50%
2024/01/09	0	0.00	13.1	15.06	15.07	-13.1	317	-4.13%
2024/01/03	0	0.00	90	14.95	14.95	-90	303	-29.67%
2024/01/02	1	14.85	91	14.85	14.86	-90	299	-30.01%
2023/12/29	6	14.91	0	0.00	14.91	6	298	2.01%
2023/12/28	5.8	14.96	0	0.00	14.96	5.8	298	1.95%
2023/12/27	0	0.00	1	15.03	14.99	-1	294	-0.34%
2023/12/25	0	0.00	2	15.09	15.07	-2	290	-0.69%
2023/12/21	0	0.00	59.3	15.09	15.15	-59.3	286	-20.66%
2023/12/20	0	0.00	1	15.06	15.08	-1	267	-0.37%
2023/12/18	0	0.00	12.1	15.11	15.10	-12.1	272	-4.45%
2023/12/15	0	0.00	6.3	15.07	15.07	-6.3	273	-2.31%
2023/12/14	0	0.00	14	14.93	14.92	-14	279	-5.01%
2023/12/13	1.3	14.82	0	0.00	14.84	1.3	280	0.45%
2023/12/12	0	0.00	8	14.84	14.84	-8	284	-2.82%
2023/12/11	0	0.00	19	14.86	14.86	-19	283	-6.70%
2023/12/08	0	0.00	6	14.87	14.87	-6	282	-2.13%
2023/12/06	0	0.00	3.3	14.92	14.91	-3.3	289	-1.15%
2023/12/05	0	0.00	1	14.89	14.90	-1	289	-0.35%
2023/12/04	0	0.00	3	14.90	14.90	-3	288	-1.04%
2023/12/01	0	0.00	2.2	14.78	14.80	-2.2	285	-0.77%
2023/11/30	0	0.00	10.4	14.68	14.71	-10.4	284	-3.66%
2023/11/29	1	14.57	1	14.63	14.57	0	284	0.00%
2023/11/27	0	0.00	31	14.58	14.59	-31	280	-11.03%
2023/11/23	0	0.00	155	14.55	14.57	-155	278	-55.64%	大賣/鉅額交易
2023/11/22	1	14.48	0	0.00	14.53	1	274	0.36%
2023/11/21	0	0.00	1.2	14.63	14.57	-1.2	262	-0.45%
2023/11/20	0	0.00	0.1	14.70	14.64	-0.1	256	-0.04%
2023/11/17	0.3	14.75	1	14.81	14.75	-0.8	256	-0.29%
2023/11/16	0	0.00	11	14.83	14.80	-11	257	-4.27%
2023/11/15	0	0.00	5.3	14.81	14.81	-5.3	256	-2.09%
2023/11/14	0	0.00	2.1	14.73	14.73	-2.1	242	-0.86%
2023/11/13	0	0.00	6	14.67	14.66	-6	241	-2.48%
2023/11/09	0	0.00	1.3	14.72	14.71	-1.3	244	-0.53%
2023/11/08	0.3	14.65	2	14.68	14.69	-1.8	248	-0.70%
2023/11/07	0	14.63	1	14.71	14.71	-1	244	-0.39%
2023/11/06	0	0.00	3	14.72	14.72	-3	243	-1.23%
2023/11/03	0	0.00	1.2	14.60	14.58	-1.2	243	-0.50%
2023/10/31	0	0.00	4	14.14	14.12	-4	251	-1.59%
2023/10/25	0	0.00	14.2	14.29	14.28	-14.2	253	-5.60%
2023/10/24	0.9	14.20	0	0.00	14.14	0.9	259	0.34%
2023/10/23	0	14.14	13	14.17	14.16	-13	259	-5.02%
2023/10/20	1	14.14	33.2	14.14	14.14	-32.2	261	-12.33%
2023/10/19	1.3	14.25	0.3	14.27	14.23	0.9	261	0.36%
2023/10/18	0	0.00	13.5	14.48	14.49	-13.5	262	-5.15%
2023/10/17	4	14.56	10	14.56	14.56	-6	258	-2.33%
2023/10/16	3.3	14.55	1	14.58	14.56	2.2	260	0.86%
2023/10/13	5	14.57	0	0.00	14.57	5	258	1.93%
2023/10/05	1	14.61	0	0.00	14.61	1	267	0.37%
2023/10/03	6	14.87	0	0.00	14.86	6	265	2.26%
2023/10/02	0	0.00	184.9	14.95	14.95	-184.9	265	-69.65%	大賣/鉅額交易
2023/09/27	1	14.88	0	0.00	14.88	1	263	0.38%
2023/09/22	1	14.97	2	15.02	14.97	-1	272	-0.37%
2023/09/21	0	0.00	4.7	15.10	15.12	-4.7	273	-1.70%
2023/09/20	2	15.07	7	15.07	15.07	-5	268	-1.87%
2023/09/19	0	0.00	29.1	15.05	15.07	-29.1	266	-10.94%
2023/09/15	1	14.97	9	14.97	14.97	-8	248	-3.22%
2023/09/13	4	14.90	1	14.90	14.90	3	245	1.22%
2023/09/12	0	0.00	9	14.91	14.92	-9	248	-3.62%
2023/09/11	0	0.00	1	14.91	14.90	-1	243	-0.41%
2023/09/07	0	0.00	10	14.91	14.91	-10	240	-4.16%
2023/09/06	0	0.00	5	14.93	14.91	-5	241	-2.07%
2023/09/04	0	0.00	14.6	14.93	14.93	-14.6	243	-6.00%
2023/09/01	0	0.00	15.9	14.93	14.93	-15.9	279	-5.67%
2023/08/31	0	0.00	5	14.87	14.88	-5	284	-1.76%
2023/08/22	0	0.00	1.2	14.67	14.66	-1.2	316	-0.39%
2023/08/21	0	0.00	1	14.76	14.74	-1	323	-0.31%
2023/08/14	0	0.00	1	14.94	14.94	-1	325	-0.31%
2023/08/10	1	14.88	0	0.00	14.87	1	322	0.31%
2023/08/09	0.1	14.85	8.4	14.90	14.90	-8.3	322	-2.58%
2023/08/08	0	0.00	38.7	14.91	14.91	-38.7	325	-11.89%
2023/08/07	0	0.00	7	14.85	14.86	-7	322	-2.17%
2023/08/04	0	0.00	1	14.84	14.88	-1	319	-0.31%
2023/08/02	0	0.00	10	14.89	14.88	-10	320	-3.12%
2023/07/28	0	0.00	1	14.69	14.77	-1	340	-0.29%
2023/07/27	0	0.00	0.5	14.74	14.74	-0.5	346	-0.14%
2023/07/26	0	0.00	3	14.73	14.69	-3	342	-0.88%
2023/07/25	0	0.00	3.1	14.73	14.70	-3.1	342	-0.90%
2023/07/24	0	0.00	2.9	14.72	14.72	-2.9	337	-0.86%
2023/07/20	0	0.00	1	14.59	14.59	-1	334	-0.30%
2023/07/18	2	14.50	0	0.00	14.50	2	333	0.60%
2023/07/14	0	0.00	2.1	14.78	14.71	-2.1	337	-0.61%
2023/07/13	0	0.00	5	14.79	14.73	-5	333	-1.50%
2023/07/12	0	0.00	5	14.79	14.75	-5	331	-1.51%
2023/07/11	0	0.00	15.1	14.75	14.75	-15.1	331	-4.57%
2023/07/10	0	0.00	10.3	14.73	14.71	-10.3	330	-3.10%
2023/07/06	0	0.00	10	14.81	14.82	-10	333	-3.00%
2023/07/05	1	14.80	0	0.00	14.80	1	330	0.30%
2023/07/04	0.4	14.75	0	0.00	14.80	0.4	333	0.12%
2023/07/03	0	0.00	5.3	14.68	14.69	-5.3	333	-1.58%
2023/06/30	0	0.00	10	14.58	14.58	-10	328	-3.04%
2023/06/29	0	0.00	69	14.62	14.61	-69	329	-20.93%
2023/06/27	0	0.00	76	14.51	14.52	-76	327	-23.23%
2023/06/21	0	0.00	1	14.46	14.47	-1	346	-0.30%
2023/06/20	0	0.00	0.8	14.40	14.46	-0.8	348	-0.22%
2023/06/19	0	0.00	4	14.42	14.41	-4	349	-1.15%
2023/06/15	0.3	14.48	0	0.00	14.46	0.3	359	0.08%
2023/06/14	0.9	14.48	6.2	14.48	14.48	-5.4	366	-1.46%
2023/06/13	0	0.00	8	14.46	14.46	-8	372	-2.15%
2023/06/12	0	0.00	2	14.50	14.50	-2	374	-0.53%
2023/06/08	0	0.00	15	14.59	14.59	-15	401	-3.73%
2023/06/07	0	0.00	3	14.55	14.59	-3	399	-0.75%
2023/06/06	0	0.00	55	14.52	14.51	-55	365	-15.03%
2023/06/05	0	0.00	102.9	14.54	14.54	-102.9	361	-28.48%	大賣/鉅額交易
2023/06/02	0	0.00	101.7	14.34	14.34	-101.7	352	-28.89%	大賣/鉅額交易
2023/06/01	0	0.00	100	14.29	14.29	-100	352	-28.37%
2023/05/31	0	0.00	1	14.24	14.25	-1	348	-0.29%
2023/05/29	0	0.00	30	14.15	14.16	-30	342	-8.77%
2023/05/26	0	14.20	100	14.16	14.14	-100	345	-28.98%
2023/05/25	0	0.00	104	14.17	14.16	-104	343	-30.24%	大賣/鉅額交易
2023/05/23	0	0.00	101	14.16	14.17	-101	337	-29.95%	大賣/鉅額交易
2023/05/19	0	0.00	100	14.17	14.16	-100	337	-29.67%
2023/05/18	0.9	14.18	0	0.00	14.15	0.9	335	0.26%
2023/05/17	1	14.01	0.9	14.00	14.02	0.1	339	0.03%
2023/05/16	0	0.00	0.2	14.04	14.11	-0.2	338	-0.06%
2023/05/15	0	0.00	18	14.03	14.04	-18	335	-5.36%
2023/05/11	1	14.00	26	14.00	13.99	-25	334	-7.47%
2023/05/10	2	13.99	0.1	14.01	13.98	1.9	335	0.58%
2023/05/09	0	0.00	14.1	14.00	13.98	-14.1	337	-4.16%
2023/05/08	5	14.00	0	0.00	14.02	5	338	1.48%
2023/05/05	14	13.83	22	13.81	13.82	-8	339	-2.36%
2023/05/04	17.1	14.24	0	0.00	14.24	17.1	318	5.37%
2023/05/03	5	14.46	1	14.45	14.43	4	318	1.26%
2023/05/02	0	0.00	100	14.56	14.56	-100	318	-31.39%
2023/04/28	0.4	14.54	0	0.00	14.58	0.4	332	0.12%
2023/04/27	0	0.00	1	14.50	14.48	-1	332	-0.30%
2023/04/25	0	0.00	0.6	14.61	14.63	-0.6	340	-0.16%
2023/04/24	0	0.00	3	14.62	14.64	-3	343	-0.87%
2023/04/19	0	0.00	2	14.63	14.64	-2	337	-0.59%
2023/04/17	0	0.00	0.6	14.62	14.62	-0.6	342	-0.17%
2023/04/14	0	0.00	5	14.58	14.58	-5	340	-1.47%
2023/04/13	2	14.57	0	0.00	14.58	2	340	0.59%
2023/04/12	0	0.00	0.3	14.60	14.58	-0.3	341	-0.08%
2023/04/10	1	14.51	3	14.51	14.52	-2	343	-0.58%
2023/04/06	0	0.00	17	14.44	14.47	-17	343	-4.94%
2023/03/31	5	14.29	0	0.00	14.30	5	341	1.46%
2023/03/28	1	14.13	0	0.00	14.14	1	348	0.29%
2023/03/24	6	14.05	0	0.00	14.05	6	344	1.74%
2023/03/23	7	14.20	0	0.00	14.21	7	333	2.10%
2023/03/21	7	14.16	0	0.00	14.15	7	341	2.05%
2023/03/20	3	14.22	0	0.00	14.22	3	332	0.90%
2023/03/17	1	14.40	0	0.00	14.41	1	335	0.30%
2023/03/16	5.1	14.22	0	0.00	14.23	5.1	327	1.55%
2023/03/15	0.1	14.32	0	0.00	14.39	0.1	323	0.02%
2023/03/14	19	14.21	0	0.00	14.19	19	323	5.87%
2023/03/13	1	14.80	6	14.78	14.77	-5	304	-1.64%
2023/03/10	6	15.07	2	15.06	15.07	4	297	1.34%
2023/03/09	0	0.00	8	15.25	15.24	-8	304	-2.63%
2023/03/08	0	0.00	5	15.23	15.22	-5	311	-1.60%
2023/03/06	0	0.00	2	15.23	15.21	-2	314	-0.64%
2023/03/03	0	0.00	1	15.15	15.17	-1	314	-0.32%
2023/03/02	0	0.00	4	15.19	15.20	-4	327	-1.22%
2023/03/01	0	0.00	2	15.25	15.25	-2	338	-0.59%
2023/02/23	1.1	15.03	114	15.04	15.03	-112.9	351	-32.08%	大賣/鉅額交易
2023/02/22	1	15.02	0.5	15.03	15.02	0.5	366	0.14%
2023/02/20	0	0.00	1	15.22	15.22	-1	378	-0.26%
2023/02/17	0	0.00	1	15.24	15.23	-1	390	-0.26%
2023/02/14	0	0.00	11	15.24	15.24	-11	422	-2.61%
2023/02/10	0	0.00	100	15.17	15.17	-100	425	-23.51%
2023/02/09	0	0.00	1	15.20	15.20	-1	429	-0.23%
2023/02/08	1	15.15	0	0.00	15.17	1	431	0.23%
2023/02/07	0	0.00	3	15.18	15.20	-3	438	-0.68%
2023/02/06	0	0.00	16	15.25	15.29	-16	441	-3.63%
2023/02/03	0	0.00	3	15.33	15.28	-3	439	-0.68%
2023/02/02	0	0.00	2.6	15.28	15.22	-2.6	448	-0.58%
2023/02/01	0	0.00	1	15.31	15.31	-1	454	-0.22%
2023/01/30	0	0.00	1	15.38	15.38	-1	452	-0.22%
2023/01/13	0	0.00	2	15.02	15.03	-2	438	-0.46%
2023/01/11	0	0.00	6	14.89	14.89	-6	437	-1.37%
2023/01/10	4	14.86	0	0.00	14.86	4	437	0.91%
2023/01/09	0	0.00	2	14.90	14.86	-2	440	-0.45%
2023/01/04	1	14.45	0	0.00	14.45	1	440	0.23%
2023/01/03	3.1	14.31	0	0.00	14.33	3.1	443	0.69%
2022/12/30	3	14.35	0	14.38	14.35	3	445	0.67%
2022/12/29	6	14.36	0	0.00	14.36	6	446	1.34%
2022/12/14	3	14.80	0	0.00	14.78	3	468	0.64%
2022/12/12	0	0.00	1	14.66	14.65	-1	496	-0.20%
2022/12/09	1	14.75	0	0.00	14.78	1	498	0.20%
2022/12/08	1	14.80	0.6	14.87	14.79	0.4	495	0.07%
2022/12/05	0	0.00	5	14.89	14.90	-5	517	-0.97%
2022/11/28	0	0.00	8	15.02	15.02	-8	507	-1.58%
2022/11/25	0	0.00	1	14.91	14.86	-1	504	-0.20%
2022/11/24	1	14.88	0.1	14.94	14.88	0.9	504	0.18%
2022/11/23	0	0.00	0	14.99	14.93	0	497	-0.01%
2022/11/22	0.7	14.93	0	0.00	14.86	0.7	488	0.14%
2022/11/21	0	0.00	4.5	14.89	14.93	-4.5	482	-0.93%
2022/11/18	1	14.88	1.3	14.89	14.88	-0.3	472	-0.07%
2022/11/15	0	0.00	21.2	14.82	14.84	-21.2	450	-4.71%
2022/11/11	0	0.00	24	14.97	14.94	-24	431	-5.57%
2022/11/10	0	0.00	3	14.63	14.65	-3	407	-0.74%
2022/11/09	0	0.00	3	14.75	14.71	-3	407	-0.74%
2022/11/08	0	0.00	7	14.63	14.63	-7	406	-1.72%
2022/11/07	0	0.00	7.1	14.64	14.63	-7.1	408	-1.74%
2022/11/04	0	0.00	3	14.65	14.66	-3	402	-0.74%
2022/11/03	0	0.00	9	14.72	14.73	-9	403	-2.23%
2022/11/01	0	0.00	3	14.87	14.86	-3	396	-0.76%
2022/10/31	0	0.00	1	14.87	14.87	-1	401	-0.25%
2022/10/28	0	0.00	42	14.83	14.86	-42	407	-10.32%
2022/10/27	2	14.77	0.6	14.70	14.75	1.4	400	0.36%
2022/10/26	0	0.00	1.4	14.70	14.81	-1.4	406	-0.34%
2022/10/25	0	0.00	0.5	14.60	14.63	-0.5	410	-0.12%
2022/10/24	1	14.59	0	14.64	14.60	1	410	0.24%
2022/10/21	4	14.65	0	0.00	14.64	4	410	0.97%
2022/10/20	0	0.00	13	14.82	14.77	-13	410	-3.16%
2022/10/19	4	14.85	0.1	14.84	14.86	3.9	413	0.94%
2022/10/13	0	0.00	0.7	15.18	14.92	-0.7	420	-0.15%
2022/10/12	0.1	15.05	36	15.00	15.03	-36	414	-8.67%
2022/10/11	2.2	15.12	0	0.00	15.08	2.2	414	0.54%
2022/10/07	0	0.00	1	15.22	15.24	-1	432	-0.23%
2022/10/04	0	0.00	11	15.37	15.37	-11	437	-2.51%
2022/09/30	0	0.00	1	15.23	15.22	-1	435	-0.23%
2022/09/28	0	0.00	7	15.15	15.13	-7	432	-1.62%
2022/09/27	0	0.00	0.3	15.14	15.14	-0.3	428	-0.07%
2022/09/26	0	0.00	0.5	15.40	15.30	-0.5	424	-0.11%
2022/09/23	0	0.00	0	15.41	15.36	0	428	-0.01%
2022/09/22	0	0.00	34	15.49	15.49	-34	436	-7.79%
2022/09/21	0	0.00	0.1	15.50	15.40	-0.1	430	-0.02%
2022/09/20	0	0.00	0.4	15.51	15.44	-0.4	431	-0.09%
2022/09/19	1	15.46	0.1	15.53	15.43	0.9	432	0.21%
2022/09/16	0	0.00	8	15.52	15.51	-8	400	-2.00%
2022/09/14	1	15.46	2	15.45	15.45	-1	399	-0.25%
2022/09/08	0	0.00	10	15.36	15.37	-10	383	-2.61%
2022/09/06	0	0.00	12	15.37	15.34	-12	386	-3.11%
2022/09/05	0	0.00	3	15.30	15.29	-3	390	-0.77%
2022/09/01	1	15.33	0	0.00	15.31	1	388	0.26%
2022/08/31	0	0.00	0.1	15.44	15.40	-0.1	394	-0.02%
2022/08/30	1	15.44	7	15.43	15.43	-6	393	-1.52%
2022/08/29	0	0.00	1	15.44	15.44	-1	389	-0.26%
2022/08/26	0	0.00	14	15.50	15.54	-14	391	-3.59%
2022/08/25	0	0.00	0.3	15.38	15.37	-0.3	394	-0.08%
2022/08/24	2	15.31	0.5	15.35	15.31	1.5	400	0.36%
2022/08/22	0.1	15.51	0	0.00	15.58	0.1	405	0.03%
2022/08/19	0	0.00	6	15.71	15.70	-6	405	-1.48%
2022/08/17	1	15.88	0	0.00	15.85	1	413	0.24%
2022/08/16	0.2	15.85	1	15.89	15.89	-0.8	412	-0.19%
2022/08/12	0	0.00	1.4	15.85	15.82	-1.4	409	-0.34%
2022/08/11	0	0.00	20	15.83	15.82	-20	406	-4.92%
2022/08/09	0	0.00	12	15.90	15.91	-12	406	-2.96%
2022/08/08	0	0.00	55.1	15.86	15.86	-55.1	407	-13.54%
2022/08/05	0	0.00	25	15.97	15.97	-25	407	-6.13%
2022/08/04	0	0.00	2	16.00	16.00	-2	406	-0.49%
2022/08/03	0	0.00	2	15.89	15.89	-2	394	-0.51%
2022/08/02	0	0.00	1	15.74	15.73	-1	392	-0.25%
2022/08/01	0	0.00	6	15.65	15.65	-6	390	-1.54%
2022/07/29	0	0.00	3	15.47	15.47	-3	383	-0.78%
2022/07/28	0	0.00	0	15.35	15.38	0	386	-0.01%
2022/07/27	0	0.00	2	15.35	15.33	-2	390	-0.51%
2022/07/26	1	15.34	8.2	15.33	15.32	-7.2	396	-1.81%
2022/07/25	0	0.00	0.3	15.32	15.29	-0.3	392	-0.08%
2022/07/20	0	0.00	12	15.12	15.11	-12	396	-3.03%
2022/07/13	0	0.00	3.4	15.11	15.10	-3.4	378	-0.89%
2022/07/12	0	0.00	3	15.10	15.11	-3	381	-0.79%
2022/07/11	0	0.00	2.4	15.07	15.07	-2.4	372	-0.64%
2022/07/08	0	0.00	2	15.02	15.01	-2	373	-0.54%
2022/07/07	0	0.00	21	14.95	14.97	-21	375	-5.60%
2022/07/06	0	0.00	2	14.99	14.99	-2	378	-0.53%
2022/07/05	0	0.00	2	14.96	14.97	-2	385	-0.52%
2022/07/01	0	14.81	1	14.83	14.82	-1	389	-0.25%
2022/06/30	0	0.00	62	14.81	14.82	-62	389	-15.91%
2022/06/23	0	0.00	15	14.69	14.68	-15	421	-3.56%
2022/06/22	0	0.00	1	14.62	14.60	-1	422	-0.24%
2022/06/17	0.1	14.57	0	0.00	14.60	0.1	424	0.01%
2022/06/10	0	0.00	2	15.24	15.19	-2	427	-0.47%
2022/05/30	0	0.00	12.1	15.22	15.23	-12.1	442	-2.73%
2022/05/26	0	0.00	2	15.02	15.02	-2	447	-0.45%
2022/05/24	0.1	14.70	0	0.00	14.67	0.1	450	0.02%
2022/05/23	5	14.75	0	0.00	14.75	5	452	1.10%
2022/05/20	0	0.00	3	14.79	14.79	-3	455	-0.66%
2022/05/18	1	14.90	0	0.00	14.88	1	466	0.21%
2022/05/17	0	0.00	69	14.88	14.90	-69	472	-14.61%
2022/05/12	0	0.00	1.2	14.60	14.58	-1.2	498	-0.24%
2022/05/10	1.1	14.61	2	14.61	14.61	-0.9	506	-0.18%
2022/05/09	0	0.00	6	14.81	14.78	-6	514	-1.17%
2022/05/06	0	0.00	1	14.96	14.96	-1	516	-0.19%
2022/05/05	0	0.00	53	15.06	15.06	-53	530	-9.99%
2022/05/04	1.1	14.83	0	0.00	14.83	1.1	533	0.21%
2022/05/03	5	14.92	0	0.00	14.86	5	535	0.93%
2022/04/29	0	0.00	5	15.12	15.12	-5	538	-0.93%
2022/04/28	0	0.00	20	15.00	15.02	-20	551	-3.63%
2022/04/27	3	15.06	1	15.05	15.06	2	554	0.36%
2022/04/26	0	0.00	2	15.13	15.13	-2	552	-0.36%
2022/04/25	1	15.15	9	15.08	15.10	-8	554	-1.44%
2022/04/21	2	15.30	3.2	15.31	15.30	-1.2	560	-0.22%
2022/04/20	11	15.30	15	15.28	15.28	-4	563	-0.71%
2022/04/19	10	15.47	0	0.00	15.45	10	563	1.78%
2022/04/15	2	15.37	0	0.00	15.36	2	570	0.35%
2022/04/14	5	15.41	120	15.38	15.39	-115	576	-19.95%	大賣/鉅額交易
2022/04/13	0.1	15.50	0	0.00	15.46	0.1	580	0.01%
2022/04/12	0	0.00	0.4	15.43	15.43	-0.4	581	-0.07%
2022/04/11	0	0.00	84	15.51	15.50	-84	587	-14.31%
2022/04/08	10	15.51	105	15.50	15.53	-95	584	-16.25%	大賣/
2022/04/07	2.1	15.49	65	15.48	15.48	-62.9	584	-10.77%
2022/04/01	0	0.00	6.1	15.68	15.67	-6.1	586	-1.04%
2022/03/31	0	0.00	42	15.58	15.63	-42	589	-7.12%
2022/03/30	0	0.00	66	15.62	15.59	-66	588	-11.22%
2022/03/29	10	15.49	0	0.00	15.47	10	585	1.71%
2022/03/28	0	0.00	120.1	15.46	15.44	-120.1	570	-21.05%	大賣/鉅額交易
2022/03/25	0	0.00	11.6	15.51	15.50	-11.6	561	-2.07%
2022/03/24	0	0.00	5	15.49	15.48	-5	563	-0.89%
2022/03/22	0	0.00	5	15.51	15.52	-5	570	-0.88%
2022/03/21	0	0.00	14	15.54	15.55	-14	571	-2.45%
2022/03/18	2	15.32	5	15.36	15.35	-3	573	-0.52%
2022/03/17	0	0.00	5	15.33	15.33	-5	574	-0.87%
2022/03/15	1	15.19	0.1	15.20	15.18	0.9	571	0.16%
2022/03/14	0	0.00	6	15.26	15.28	-6	572	-1.05%
2022/03/10	3	15.42	13	15.41	15.43	-10	566	-1.77%
2022/03/09	0	0.00	10	15.32	15.31	-10	568	-1.76%
2022/03/08	0	15.28	10	15.27	15.29	-10	570	-1.75%
2022/03/07	1.1	15.33	15	15.43	15.35	-13.9	577	-2.40%
2022/03/03	0	15.61	0.8	15.61	15.54	-0.7	576	-0.13%
2022/03/02	12	15.50	4	15.51	15.50	8	581	1.37%
2022/03/01	1	15.51	31	15.47	15.50	-30	586	-5.11%
2022/02/25	0	0.00	11	15.34	15.33	-11	589	-1.87%
2022/02/24	25	15.27	13	15.28	15.27	12	592	2.03%
2022/02/23	1	15.35	0	0.00	15.36	1	591	0.17%
2022/02/22	0.1	15.40	20	15.38	15.39	-19.9	588	-3.38%
2022/02/21	0	0.00	10	15.44	15.45	-10	594	-1.68%
2022/02/18	1.4	15.39	3.4	15.43	15.43	-2.1	598	-0.34%
2022/02/17	2	15.40	0	0.00	15.41	2	603	0.33%
2022/02/16	6	15.32	0	0.00	15.31	6	605	0.99%
2022/02/15	3.1	15.25	0	0.00	15.25	3.1	600	0.51%
2022/02/14	5.3	15.38	15	15.35	15.35	-9.7	591	-1.65%
2022/02/11	4.2	15.55	0.3	15.57	15.55	3.9	579	0.68%
2022/02/10	13	15.67	2.2	15.68	15.67	10.8	569	1.90%
2022/02/09	2.3	15.67	0	0.00	15.65	2.3	569	0.40%
2022/02/08	31.2	15.76	0.6	15.79	15.76	30.6	563	5.43%
2022/02/07	16.1	15.80	0.1	15.91	15.79	16	560	2.85%
2022/01/26	1	16.10	2	16.11	16.09	-1	547	-0.18%
2022/01/25	3.1	16.10	4	16.10	16.11	-0.9	541	-0.17%
2022/01/24	31	16.18	0.3	16.23	16.18	30.7	540	5.68%
2022/01/21	6	16.22	0	0.00	16.23	6	531	1.13%
2022/01/20	32	16.32	0	0.00	16.31	32	520	6.15%
2022/01/19	5.1	16.32	4.1	16.32	16.32	0.9	521	0.18%
2022/01/18	6.5	16.39	0	0.00	16.39	6.5	521	1.25%
2022/01/17	5.1	16.50	1	16.52	16.49	4.1	522	0.79%
2022/01/14	3	16.53	2.3	16.54	16.53	0.7	516	0.14%
2022/01/13	0	0.00	11.4	16.54	16.54	-11.4	516	-2.20%
2022/01/12	0	0.00	4.2	16.53	16.54	-4.2	516	-0.81%
2022/01/11	42	16.53	0.9	16.53	16.49	41.1	516	7.96%
2022/01/10	1	16.50	2.8	16.53	16.53	-1.8	516	-0.35%
2022/01/07	61	16.53	12.5	16.52	16.53	48.5	524	9.25%
2022/01/06	5	16.53	0	0.00	16.53	5	521	0.96%
2022/01/05	0	0.00	0.1	16.60	16.56	-0.1	522	-0.01%
2022/01/04	32	16.65	2.8	16.65	16.63	29.2	526	5.56%
2022/01/03	0	0.00	7.1	16.63	16.64	-7.1	525	-1.35%
2021/12/30	0	0.00	57.1	16.58	16.58	-57.1	527	-10.83%
2021/12/29	0	0.00	4	16.58	16.57	-4	531	-0.75%
2021/12/28	6	16.58	0	0.00	16.58	6	539	1.11%
2021/12/27	0	0.00	4.8	16.61	16.60	-4.8	542	-0.88%
2021/12/23	0	0.00	1.7	16.64	16.63	-1.7	537	-0.31%
2021/12/22	0	0.00	1	16.57	16.57	-1	545	-0.18%
2021/12/21	1	16.54	0	0.00	16.55	1	548	0.18%
2021/12/20	0	0.00	0.2	16.59	16.57	-0.2	557	-0.03%
2021/12/17	0	0.00	1	16.60	16.59	-1	560	-0.18%
2021/12/16	0	0.00	177	16.51	16.54	-177	563	-31.42%	大賣/鉅額交易
2021/12/14	10	16.53	0	0.00	16.53	10	566	1.77%
2021/12/13	3	16.52	1.1	16.56	16.54	1.9	570	0.33%
2021/12/09	0	0.00	1	16.58	16.55	-1	575	-0.17%
2021/12/08	0	0.00	1	16.60	16.58	-1	579	-0.17%
2021/12/07	10	16.52	0	0.00	16.54	10	580	1.72%
2021/12/06	12	16.52	9.4	16.53	16.52	2.6	581	0.44%
2021/12/03	0	0.00	2.8	16.55	16.53	-2.8	582	-0.49%
2021/12/02	12	16.46	3	16.46	16.46	9	584	1.54%
2021/12/01	33	16.46	1.4	16.49	16.46	31.6	589	5.37%
2021/11/30	1	16.53	4.2	16.55	16.53	-3.2	584	-0.55%
2021/11/29	2.2	16.53	0	0.00	16.54	2.2	586	0.37%
2021/11/25	4.2	16.58	5.4	16.60	16.59	-1.2	583	-0.21%
2021/11/24	0.2	16.64	0.9	16.62	16.62	-0.8	579	-0.13%
2021/11/23	1	16.68	4	16.68	16.67	-3	573	-0.52%
2021/11/22	0	0.00	4.1	16.71	16.72	-4.1	573	-0.72%
2021/11/19	2	16.71	0.6	16.75	16.71	1.4	577	0.24%
2021/11/18	6	16.72	2	16.71	16.71	4	582	0.69%
2021/11/17	0	0.00	7	16.73	16.73	-7	580	-1.21%
2021/11/16	2	16.74	0	0.00	16.75	2	580	0.34%
2021/11/15	0	0.00	0.1	16.78	16.78	-0.1	583	-0.01%
2021/11/11	0	0.00	1	16.79	16.81	-1	593	-0.17%
2021/11/10	0	0.00	2.2	16.84	16.84	-2.2	603	-0.36%
2021/11/08	0	0.00	18.5	16.94	16.96	-18.5	612	-3.01%
2021/11/05	1	16.90	16	16.92	16.92	-15	620	-2.42%
2021/11/03	0	0.00	8.7	16.88	16.89	-8.7	622	-1.39%
2021/11/02	4	16.84	2	16.85	16.83	2	629	0.32%
2021/11/01	1	16.83	1	16.89	16.85	0	631	0.01%
2021/10/29	0	0.00	5.2	16.82	16.83	-5.2	633	-0.82%
2021/10/27	0	0.00	0.8	16.82	16.81	-0.8	642	-0.13%
2021/10/21	1	16.82	1.2	16.86	16.81	-0.2	653	-0.03%
2021/10/20	2	16.82	0	0.00	16.81	2	662	0.30%
2021/10/19	2	16.87	0	0.00	16.87	2	667	0.30%
2021/10/15	0	0.00	13	17.03	17.03	-13	672	-1.93%
2021/10/14	0	0.00	0.1	16.94	16.95	-0.1	671	-0.02%
2021/10/13	0	0.00	1	16.92	16.90	-1	675	-0.15%
2021/10/07	11	16.77	0.7	16.78	16.78	10.3	691	1.49%
2021/10/06	0	0.00	0.6	16.78	16.76	-0.6	696	-0.08%
2021/10/05	0	0.00	4	16.78	16.78	-4	694	-0.58%
2021/10/04	0.1	16.85	0.2	16.85	16.85	-0.2	696	-0.03%
2021/10/01	0	0.00	3	16.89	16.91	-3	708	-0.42%
2021/09/30	0	0.00	0.1	16.93	16.91	-0.1	715	-0.01%
2021/09/29	1	16.88	2	16.87	16.88	-1	720	-0.14%
2021/09/28	0	0.00	1	16.92	16.91	-1	719	-0.14%
2021/09/27	0	0.00	3.3	16.93	16.94	-3.3	731	-0.45%
2021/09/24	0	0.00	1	16.94	16.94	-1	729	-0.14%
2021/09/23	0	0.00	4.6	16.95	16.97	-4.6	731	-0.63%
2021/09/22	0	0.00	4.6	16.92	16.92	-4.6	727	-0.63%
2021/09/17	1	16.95	8	16.95	16.94	-7	728	-0.96%
2021/09/16	0	0.00	5	16.93	16.91	-5	728	-0.69%
2021/09/15	0	0.00	7	16.90	16.90	-7	734	-0.95%
2021/09/14	0	0.00	4.9	16.91	16.91	-4.9	739	-0.66%
2021/09/13	1	16.91	3.9	16.91	16.90	-2.9	743	-0.39%
2021/09/10	0	0.00	4	16.92	16.91	-4	749	-0.53%
2021/09/09	0	0.00	1	16.92	16.91	-1	757	-0.13%
2021/09/07	0	0.00	10.9	16.91	16.93	-10.9	762	-1.43%
2021/09/06	1	16.94	0	0.00	16.94	1	763	0.13%
2021/09/01	2	16.90	1	16.91	16.91	1	770	0.13%
2021/08/31	0	0.00	1	16.93	16.93	-1	769	-0.13%
2021/08/30	0	0.00	16.2	16.95	16.95	-16.2	776	-2.08%
2021/08/27	0	0.00	0.6	16.93	16.94	-0.6	782	-0.07%
2021/08/26	0	0.00	13.2	16.94	16.95	-13.2	785	-1.68%
2021/08/25	0	0.00	0	16.96	16.93	0	799	0.00%
2021/08/24	0	0.00	0.1	16.99	16.91	-0.1	797	-0.01%
2021/08/23	1	16.89	2.7	16.91	16.91	-1.7	801	-0.21%
2021/08/20	1	16.88	13.2	16.87	16.87	-12.2	801	-1.52%
2021/08/19	5	16.83	14	16.84	16.82	-9	799	-1.13%
2021/08/18	0	0.00	0.8	16.95	16.87	-0.8	795	-0.10%
2021/08/17	0	0.00	0.6	16.91	16.89	-0.6	790	-0.07%
2021/08/16	0	0.00	6	16.93	16.92	-6	789	-0.76%
2021/08/11	5.1	16.93	8.2	16.92	16.93	-3.1	787	-0.40%
2021/08/10	0	0.00	5	16.97	16.96	-5	781	-0.64%
2021/08/09	0	0.00	1	16.98	16.98	-1	800	-0.12%
2021/08/06	0	0.00	1	17.00	16.99	-1	802	-0.12%
2021/08/05	0	16.98	0	0.00	16.98	0	813	0.00%
2021/07/29	0	0.00	1.6	16.93	16.93	-1.6	863	-0.19%
2021/07/28	0	0.00	17.1	16.92	16.93	-17.1	864	-1.97%
2021/07/27	0	0.00	2	16.96	16.96	-2	863	-0.23%
2021/07/26	0	0.00	2	16.99	16.97	-2	873	-0.23%
2021/07/23	6	16.96	4	16.95	16.96	2	868	0.23%
2021/07/22	0	0.00	0.5	17.00	16.99	-0.5	874	-0.06%
2021/07/21	0	0.00	6	16.97	16.97	-6	874	-0.69%
2021/07/20	0	0.00	1.9	16.97	16.95	-1.9	877	-0.22%
2021/07/19	0.3	17.00	1	16.99	16.99	-0.7	877	-0.08%
2021/07/15	0	0.00	1.1	17.16	17.15	-1.1	878	-0.12%
2021/07/14	0.2	17.16	1.2	17.16	17.16	-1	881	-0.11%
2021/07/13	0	0.00	5	17.19	17.18	-5	884	-0.57%
2021/07/12	0.1	17.19	0	0.00	17.19	0.1	882	0.01%
2021/07/09	0	0.00	1	17.17	17.18	-1	879	-0.11%
2021/07/08	0	0.00	15	17.18	17.18	-15	876	-1.71%
2021/07/07	1	17.15	17	17.16	17.14	-16	862	-1.86%
2021/07/06	0.8	17.12	0	0.00	17.12	0.8	876	0.09%
2021/07/05	0	0.00	0	17.13	17.11	0	872	0.00%
2021/07/02	0	0.00	10	17.11	17.12	-10	868	-1.15%
2021/06/30	20	17.08	2	17.06	17.05	18	864	2.08%
2021/06/29	1	17.05	3	17.07	17.06	-2	862	-0.23%
2021/06/28	0	0.00	6	17.08	17.06	-6	863	-0.69%
2021/06/25	3	17.06	11.1	17.05	17.04	-8.1	864	-0.93%
2021/06/24	10	17.08	13	17.08	17.07	-3	869	-0.35%
2021/06/23	2	17.08	11	17.07	17.05	-9	864	-1.04%
2021/06/22	0	16.98	4	16.99	16.98	-4	875	-0.46%
2021/06/21	0	0.00	7	16.91	16.95	-7	874	-0.80%
2021/06/18	0	0.00	0.5	16.90	16.93	-0.5	868	-0.06%
2021/06/16	1	16.83	5.3	16.81	16.85	-4.3	866	-0.50%
2021/06/15	1.3	16.81	4	16.80	16.80	-2.7	867	-0.31%
2021/06/09	1	16.79	16	16.78	16.78	-15	880	-1.70%
2021/06/08	1	16.79	1	16.78	16.78	0	880	0.00%
2021/06/07	1	16.79	15.5	16.79	16.78	-14.5	882	-1.64%
2021/06/03	4	16.73	2	16.71	16.72	2	885	0.23%
2021/06/02	0	0.00	1	16.67	16.67	-1	890	-0.11%
2021/06/01	1	16.64	1	16.63	16.65	0	878	0.00%
2021/05/31	1.1	16.66	13	16.66	16.65	-12	879	-1.36%
2021/05/28	1	16.68	1	16.69	16.68	0	881	0.00%
2021/05/27	3.1	16.69	2.1	16.68	16.68	1	884	0.11%
2021/05/26	1	16.75	5	16.76	16.73	-4	905	-0.44%
2021/05/24	1	16.70	0	0.00	16.72	1	913	0.11%
2021/05/21	0	0.00	3.1	16.67	16.67	-3.1	914	-0.33%
2021/05/20	5	16.61	194	16.60	16.60	-189	916	-20.63%	大賣/鉅額交易
2021/05/19	0	0.00	49	16.60	16.58	-49	915	-5.35%
2021/05/18	4	16.63	0	0.00	16.62	4	917	0.44%
2021/05/17	0	0.00	0.6	16.61	16.61	-0.6	925	-0.07%
2021/05/14	0	0.00	0.2	16.50	16.54	-0.2	909	-0.03%
2021/05/13	1	16.40	4.2	16.38	16.48	-3.2	908	-0.35%
2021/05/12	2.1	16.56	10	16.59	16.60	-7.9	894	-0.88%
2021/05/11	0	0.00	8.6	16.67	16.65	-8.6	866	-1.00%
2021/05/10	1	16.76	0	0.00	16.75	1	861	0.12%
2021/05/07	9.2	16.79	6	16.78	16.79	3.2	859	0.37%
2021/05/06	3	16.80	1	16.80	16.80	2	864	0.23%
2021/05/05	2.3	16.79	0	0.00	16.78	2.3	858	0.27%
2021/05/04	0	16.77	0	0.00	16.78	0	860	0.00%
2021/05/03	1	16.78	1	16.79	16.80	0	861	0.00%
2021/04/29	1	16.86	1.4	16.86	16.86	-0.4	854	-0.05%
2021/04/28	3	16.88	0	0.00	16.87	3	859	0.35%
2021/04/27	21	16.94	2	16.95	16.93	19	857	2.21%
2021/04/26	1	17.00	0	0.00	16.98	1	858	0.12%
2021/04/23	1	16.97	2	16.95	16.97	-1	864	-0.12%
2021/04/22	1	16.92	0	0.00	16.92	1	866	0.12%
2021/04/21	1	16.97	5.7	16.93	16.94	-4.7	864	-0.54%
2021/04/20	9	17.02	3.3	17.02	17.01	5.7	862	0.66%
2021/04/19	6	17.23	2.1	17.27	17.29	3.9	864	0.45%
2021/04/16	0	0.00	7.7	17.27	17.29	-7.7	872	-0.88%
2021/04/15	0	0.00	8	17.22	17.22	-8	883	-0.91%
2021/04/13	1	17.20	58.1	17.19	17.19	-57.1	898	-6.36%
2021/04/12	3.1	17.20	2	17.19	17.20	1.1	904	0.12%
2021/04/09	1	17.24	1	17.25	17.25	0	888	0.00%
2021/04/08	2	17.25	1.5	17.26	17.24	0.5	892	0.05%
2021/04/07	0	0.00	1	17.25	17.26	-1	894	-0.11%
2021/04/06	3	17.29	8.4	17.29	17.25	-5.4	897	-0.60%
2021/04/01	0	0.00	7.9	17.10	17.12	-7.9	893	-0.89%
2021/03/31	1.1	17.09	4	17.08	17.08	-2.9	895	-0.33%
2021/03/30	0	0.00	0.2	17.08	17.10	-0.2	894	-0.02%
2021/03/29	0	0.00	9.9	17.14	17.14	-9.9	896	-1.10%
2021/03/26	16	17.10	0	0.00	17.12	16	902	1.77%
2021/03/25	4	16.97	248.8	16.98	17.04	-244.8	902	-27.11%	大賣/鉅額交易
2021/03/24	4	16.94	31	16.93	16.93	-27	894	-3.02%
2021/03/23	1	16.92	0	0.00	16.91	1	897	0.11%
2021/03/22	0	0.00	8.3	16.88	16.88	-8.3	904	-0.92%
2021/03/19	1	16.83	71.1	16.83	16.83	-70.1	907	-7.72%
2021/03/18	2.1	16.92	3.8	16.89	16.92	-1.7	906	-0.18%
2021/03/17	0.1	16.85	1	16.89	16.90	-0.9	906	-0.10%
2021/03/16	2	16.80	3	16.75	16.83	-1	902	-0.11%
2021/03/15	0	0.00	7	16.71	16.71	-7	897	-0.78%
2021/03/12	0	0.00	1.5	16.68	16.71	-1.5	901	-0.17%
2021/03/11	5	16.68	3.3	16.68	16.70	1.7	906	0.19%
2021/03/09	1	16.66	9.9	16.64	16.66	-8.9	913	-0.97%
2021/03/08	0	0.00	2	16.48	16.49	-2	906	-0.22%
2021/03/05	0	0.00	5	16.37	16.38	-5	907	-0.55%
2021/03/03	0	0.00	31	16.43	16.44	-31	910	-3.40%
2021/03/02	2	16.35	71.9	16.35	16.36	-69.9	909	-7.69%
2021/02/26	32	16.34	91.1	16.32	16.32	-59.1	915	-6.45%
2021/02/25	0.1	16.45	12.1	16.43	16.43	-12	907	-1.32%
2021/02/24	52	16.45	2	16.45	16.45	50	906	5.52%
2021/02/23	0	0.00	5	16.47	16.48	-5	903	-0.55%
2021/02/22	6	16.50	4	16.49	16.48	2	905	0.22%
2021/02/19	6	16.50	0.5	16.54	16.49	5.5	904	0.61%
2021/02/18	0	0.00	0.1	16.54	16.54	-0.1	908	-0.01%
2021/02/17	1	16.56	0.9	16.54	16.59	0.1	911	0.01%
2021/02/05	0	0.00	65	16.55	16.56	-65	903	-7.20%
2021/02/04	1	16.52	80.1	16.51	16.51	-79.1	902	-8.77%
2021/02/03	0	0.00	60.5	16.61	16.60	-60.5	903	-6.70%
2021/02/02	1	16.54	11.2	16.55	16.53	-10.2	907	-1.12%
2021/02/01	0	0.00	10	16.43	16.48	-10	909	-1.10%
2021/01/29	1.1	16.50	9	16.50	16.49	-8	909	-0.87%
2021/01/28	1	16.50	1	16.49	16.49	0	907	0.00%
2021/01/27	2	16.61	0	0.00	16.61	2	909	0.22%
2021/01/26	4.4	16.66	1	16.64	16.65	3.4	909	0.37%
2021/01/25	0	0.00	2.7	16.67	16.68	-2.7	909	-0.30%
2021/01/22	3.2	16.64	0.1	16.63	16.64	3.1	910	0.34%
2021/01/21	0	0.00	18.3	16.69	16.69	-18.3	914	-2.01%
2021/01/20	1	16.61	1.7	16.61	16.63	-0.7	909	-0.07%
2021/01/19	5	16.60	5.1	16.61	16.62	-0.1	902	-0.01%
2021/01/18	1.7	16.74	0.3	16.71	16.76	1.4	902	0.16%
2021/01/15	6	16.68	0.1	16.70	16.70	5.9	893	0.66%
2021/01/14	10	16.68	5	16.68	16.68	5	893	0.56%
2021/01/13	1.6	16.59	0	0.00	16.59	1.6	899	0.18%
2021/01/12	5	16.66	0.2	16.59	16.60	4.8	903	0.53%
2021/01/11	1	16.63	33	16.63	16.65	-32	891	-3.59%
2021/01/08	11	16.67	15.2	16.66	16.64	-4.2	882	-0.48%
2021/01/07	8	16.70	24.7	16.70	16.71	-16.7	869	-1.93%
2021/01/06	22	16.78	5.1	16.78	16.77	16.9	865	1.95%
2021/01/05	7	16.79	6.8	16.80	16.82	0.2	858	0.03%
2021/01/04	0	0.00	50	16.89	16.90	-50	855	-5.84%
2020/12/31	10	16.86	6	16.85	16.87	4	858	0.47%
2020/12/30	0	0.00	25.1	16.83	16.82	-25.1	855	-2.93%
2020/12/29	1	16.84	2	16.86	16.83	-1	860	-0.12%
2020/12/28	8	16.90	3	16.91	16.89	5	861	0.58%
2020/12/25	0.1	16.80	5	16.81	16.82	-4.9	853	-0.58%
2020/12/24	0	0.00	2	16.80	16.80	-2	856	-0.24%
2020/12/23	10	16.78	1	16.79	16.80	9	859	1.05%
2020/12/22	6	16.86	506.2	16.86	16.83	-500.2	860	-58.16%	大賣/鉅額交易
2020/12/21	507	16.92	0	0.00	16.94	507	858	59.05%	大買/鉅額交易
2020/12/18	58	16.88	2	16.87	16.88	56	857	6.53%
2020/12/17	1.8	16.80	6	16.81	16.83	-4.2	851	-0.49%
2020/12/16	6	16.78	4.3	16.79	16.81	1.7	850	0.20%
2020/12/15	1.1	16.76	2	16.77	16.75	-1	848	-0.11%
2020/12/14	0	0.00	1.4	16.76	16.76	-1.4	844	-0.17%
2020/12/11	1	16.76	0	0.00	16.76	1	847	0.12%
2020/12/10	5	16.79	44	16.80	16.80	-39	839	-4.64%
2020/12/09	1	16.83	16.2	16.81	16.80	-15.2	835	-1.83%
2020/12/08	1	16.84	48.3	16.84	16.84	-47.3	833	-5.67%
2020/12/07	2	16.84	29.4	16.84	16.86	-27.4	828	-3.31%
2020/12/04	10	16.83	29.5	16.83	16.84	-19.5	826	-2.36%
2020/12/03	1	16.84	19	16.85	16.86	-18	823	-2.19%
2020/12/02	0	0.00	7.1	16.82	16.82	-7.1	820	-0.87%
2020/12/01	5	16.82	21.3	16.83	16.83	-16.3	819	-1.99%
2020/11/30	1	16.81	5	16.82	16.82	-4	813	-0.49%
2020/11/27	3	16.81	0	0.00	16.82	3	810	0.37%
2020/11/26	1.1	16.84	7.8	16.83	16.86	-6.7	807	-0.83%
2020/11/25	4	16.85	2	16.84	16.83	2	804	0.25%
2020/11/24	0	0.00	21.6	16.82	16.84	-21.6	797	-2.70%
2020/11/23	1	16.79	4.1	16.80	16.78	-3.1	783	-0.39%
2020/11/20	1	16.78	1	16.78	16.79	0	781	0.00%
2020/11/19	4	16.77	2	16.77	16.74	2	782	0.26%
2020/11/18	0	0.00	4	16.80	16.80	-4	786	-0.51%
2020/11/17	2	16.78	35.4	16.77	16.77	-33.4	789	-4.23%
2020/11/16	1	16.64	3	16.68	16.68	-2	802	-0.26%
2020/11/13	0.1	16.68	1	16.61	16.62	-0.9	802	-0.12%
2020/11/12	1	16.61	7.3	16.61	16.62	-6.3	807	-0.78%
2020/11/11	6	16.61	8	16.61	16.59	-2	814	-0.25%
2020/11/10	0	0.00	5.1	16.63	16.63	-5.1	813	-0.63%
2020/11/09	2	16.53	1	16.54	16.54	1	815	0.12%
2020/11/06	0	0.00	1	16.61	16.57	-1	823	-0.12%
2020/11/05	0.1	16.50	2	16.48	16.50	-1.9	824	-0.23%
2020/11/04	0	0.00	4	16.41	16.41	-4	825	-0.48%
2020/11/02	8	16.32	0.3	16.33	16.33	7.7	825	0.93%
2020/10/30	1	16.33	1	16.33	16.32	0	824	0.00%
2020/10/29	52	16.34	2.2	16.35	16.34	49.8	821	6.07%
2020/10/28	1.6	16.55	0.6	16.63	16.52	1	829	0.12%
2020/10/27	1	16.52	4	16.50	16.53	-3	831	-0.36%
2020/10/26	0	0.00	3.2	16.61	16.60	-3.2	844	-0.38%
2020/10/23	1	16.55	0	0.00	16.54	1	854	0.12%
2020/10/22	12	16.49	0	0.00	16.49	12	861	1.39%
2020/10/21	0	0.00	27	16.57	16.58	-27	865	-3.12%
2020/10/19	0	0.00	3.6	16.76	16.79	-3.6	856	-0.42%
2020/10/16	0	0.00	1	16.78	16.79	-1	859	-0.12%
2020/10/13	0	0.00	50	16.72	16.73	-50	877	-5.70%
2020/10/12	0	0.00	3	16.73	16.72	-3	888	-0.34%
2020/10/07	1	16.73	5	16.78	16.73	-4	886	-0.45%
2020/10/06	27	16.74	0	0.00	16.72	27	888	3.04%
2020/10/05	4	16.69	1	16.70	16.71	3	887	0.34%
2020/09/30	0	0.00	2	16.70	16.71	-2	888	-0.23%
2020/09/29	0	0.00	14	16.70	16.70	-14	896	-1.56%
2020/09/28	3	16.66	0.7	16.72	16.67	2.3	900	0.25%
2020/09/25	0	0.00	7	16.55	16.55	-7	909	-0.77%
2020/09/24	2	16.50	18	16.54	16.55	-16	909	-1.76%
2020/09/23	0	0.00	18	16.70	16.69	-18	901	-2.00%
2020/09/22	1	16.65	0	0.00	16.65	1	921	0.11%
2020/09/21	9	16.71	2.6	16.69	16.70	6.4	938	0.68%
2020/09/18	3	16.78	17	16.78	16.77	-14	948	-1.48%
2020/09/16	0	0.00	1	16.88	16.86	-1	956	-0.10%
2020/09/14	15	16.82	0	0.00	16.82	15	965	1.55%
2020/09/10	2	16.84	0.1	16.85	16.84	1.9	965	0.19%
2020/09/09	1	16.78	4	16.80	16.81	-3	973	-0.31%
2020/09/08	1	16.87	0	0.00	16.88	1	981	0.10%
2020/09/07	0	0.00	1.9	16.90	16.88	-1.9	1,005	-0.19%
2020/09/04	6	16.93	1	16.92	16.92	5	1,025	0.49%
2020/09/02	0	0.00	1	17.00	16.99	-1	1,045	-0.10%
2020/08/31	51	17.02	4.5	17.01	17.01	46.5	1,079	4.31%
2020/08/28	9	17.01	0	0.00	17.02	9	1,089	0.83%
2020/08/27	1	17.05	0	0.00	17.01	1	1,096	0.09%
2020/08/26	0	0.00	5	17.02	17.03	-5	1,102	-0.45%
2020/08/25	17	17.00	1	17.00	17.01	16	1,104	1.45%
2020/08/21	1	16.94	0	0.00	16.95	1	1,104	0.09%
2020/08/20	25	16.88	1	16.85	16.86	24	1,106	2.17%
2020/08/19	0	0.00	5.4	16.97	16.97	-5.4	1,112	-0.48%
2020/08/18	0	0.00	11.6	16.91	16.91	-11.6	1,114	-1.04%
2020/08/17	17	16.85	0	0.00	16.86	17	1,111	1.53%
2020/08/14	1	16.82	1.1	16.81	16.81	-0.1	1,106	-0.01%
2020/08/13	121	16.78	6	16.77	16.78	115	1,106	10.39%	大買/鉅額交易
2020/08/12	0	0.00	11	16.74	16.74	-11	1,103	-1.00%
2020/08/11	60	16.76	1	16.73	16.74	59	1,107	5.33%
2020/08/10	120	16.71	0	16.71	16.70	120	1,117	10.74%	大買/鉅額交易
2020/08/07	86	16.70	2	16.71	16.71	84	1,125	7.47%
2020/08/05	1	16.70	0	0.00	16.69	1	1,126	0.09%
2020/08/03	5	16.63	0	0.00	16.66	5	1,135	0.44%
2020/07/31	0	0.00	5	16.64	16.62	-5	1,123	-0.44%
2020/07/30	0	0.00	3	16.59	16.62	-3	1,126	-0.27%
2020/07/28	0	0.00	1	16.41	16.40	-1	1,117	-0.09%
2020/07/27	0	0.00	5	16.42	16.45	-5	1,125	-0.44%
2020/07/24	1	16.40	5	16.43	16.40	-4	1,122	-0.36%
2020/07/23	0	0.00	1.4	16.41	16.40	-1.4	1,123	-0.13%
2020/07/21	23	16.37	3	16.36	16.36	20	1,133	1.76%
2020/07/20	0	0.00	2.3	16.46	16.45	-2.3	1,135	-0.20%
2020/07/17	25.6	16.44	2.3	16.45	16.44	23.3	1,124	2.08%
2020/07/16	1	16.38	0	0.00	16.39	1	1,138	0.09%
2020/07/15	1.1	16.33	0	0.00	16.34	1.1	1,134	0.10%
2020/07/14	5	16.34	3	16.34	16.34	2	1,141	0.18%
2020/07/13	4	16.41	0	0.00	16.40	4	1,153	0.35%
2020/07/10	42	16.36	3	16.36	16.35	39	1,162	3.35%
2020/07/09	5	16.36	2	16.35	16.35	3	1,170	0.26%
2020/07/08	8	16.35	0	0.00	16.33	8	1,174	0.68%
2020/07/07	29	16.36	1.1	16.39	16.36	27.9	1,189	2.34%
2020/07/06	2	16.36	5	16.41	16.40	-3	1,202	-0.25%
2020/07/03	2	16.33	4	16.32	16.34	-2	1,199	-0.17%
2020/07/02	3.3	16.28	0	0.00	16.28	3.3	1,214	0.27%
2020/07/01	12	16.21	1	16.21	16.20	11	1,239	0.89%
2020/06/30	5	16.33	13	16.31	16.32	-8	1,221	-0.66%
2020/06/29	11	16.36	1	16.39	16.37	10	1,222	0.82%
2020/06/24	5	16.46	4	16.47	16.46	1	1,222	0.08%
2020/06/23	2	16.48	0	0.00	16.48	2	1,263	0.16%
2020/06/22	0	0.00	1.2	16.53	16.54	-1.2	1,307	-0.10%
2020/06/19	34	16.60	1.7	16.57	16.57	32.3	1,346	2.40%
2020/06/18	1	16.57	0	0.00	16.58	1	1,369	0.07%
2020/06/17	16	16.56	16	16.57	16.55	0	1,409	0.00%
2020/06/16	50	16.47	1	16.37	16.48	49	1,458	3.36%
2020/06/15	66.2	16.38	12	16.38	16.36	54.2	1,573	3.45%
2020/06/12	34	16.40	2.9	16.32	16.43	31.1	1,616	1.93%
2020/06/11	59	16.76	13	16.81	16.70	46	1,626	2.83%
2020/06/10	36	16.91	6	16.95	16.92	30	1,648	1.82%
2020/06/09	17	16.97	2.1	16.93	16.98	14.9	1,731	0.86%
2020/06/08	1	16.89	6	16.89	16.91	-5	1,786	-0.28%
2020/06/05	10	16.89	0	0.00	16.86	10	1,808	0.55%
2020/06/04	25	16.89	0	0.00	16.91	25	1,859	1.34%
2020/06/03	9	16.83	1	16.83	16.83	8	1,907	0.42%
2020/06/02	3	16.78	4	16.78	16.78	-1	1,931	-0.05%
2020/06/01	1	16.73	201	16.71	16.74	-200	1,944	-10.29%	大賣/鉅額交易
2020/05/29	30.2	16.70	8.5	16.69	16.70	21.7	1,983	1.09%
2020/05/28	4	16.70	1.4	16.73	16.71	2.6	2,046	0.13%
2020/05/27	104	16.61	0	0.00	16.62	104	2,082	4.99%	大買/鉅額交易
2020/05/26	0	0.00	17	16.49	16.60	-17	2,111	-0.81%
2020/05/25	106	16.43	1	16.43	16.43	105	2,153	4.88%	大買/鉅額交易
2020/05/22	1	16.35	0	0.00	16.36	1	2,166	0.05%
2020/05/21	15	16.34	0	0.00	16.36	15	2,174	0.69%
2020/05/20	2	16.27	0	0.00	16.29	2	2,193	0.09%
2020/05/18	10	16.13	0	0.00	16.12	10	2,211	0.45%
2020/05/15	19	16.16	10	16.13	16.15	9	2,204	0.41%
2020/05/14	4	16.21	15	16.23	16.20	-11	2,205	-0.50%
2020/05/13	1	16.35	0	0.00	16.35	1	2,208	0.05%
2020/05/12	9	16.38	11	16.35	16.37	-2	2,230	-0.09%
2020/05/11	44	16.39	0	0.00	16.40	44	2,244	1.96%
2020/05/08	15	16.35	0	0.00	16.35	15	2,246	0.67%
2020/05/07	2	16.31	0	0.00	16.35	2	2,255	0.09%
2020/05/06	9	16.32	3	16.33	16.36	6	2,258	0.27%
2020/05/05	39	16.27	25.9	16.28	16.28	13.1	2,264	0.58%
2020/05/04	65	16.32	20.2	16.30	16.29	44.8	2,273	1.97%
2020/04/30	29	16.45	7	16.47	16.44	22	2,274	0.97%
2020/04/29	2	16.38	2.9	16.39	16.38	-0.9	2,272	-0.04%
2020/04/28	3	16.36	1.2	16.37	16.34	1.8	2,277	0.08%
2020/04/27	0	0.00	2.7	16.32	16.38	-2.7	2,300	-0.12%
2020/04/24	0	0.00	1	16.18	16.18	-1	2,306	-0.04%
2020/04/23	10	16.11	11	16.10	16.12	-1	2,316	-0.04%
2020/04/22	17	16.02	10	16.04	16.03	7	2,320	0.30%
2020/04/21	39	16.43	23.4	16.46	16.39	15.6	2,321	0.67%
2020/04/20	13	16.58	44	16.58	16.60	-31	2,314	-1.34%
2020/04/17	8	16.58	18.1	16.54	16.59	-10.1	2,315	-0.43%
2020/04/16	12	16.42	17	16.43	16.43	-5	2,317	-0.22%
2020/04/15	12	16.47	15.1	16.46	16.49	-3.1	2,308	-0.14%
2020/04/14	6	16.42	1.4	16.43	16.45	4.6	2,304	0.20%
2020/04/13	15	16.34	91.4	16.35	16.34	-76.4	2,297	-3.33%
2020/04/10	44	16.32	0	16.35	16.32	44	2,302	1.91%
2020/04/09	55	15.96	31	15.93	15.94	24	2,289	1.05%
2020/04/08	12	15.58	1.1	15.63	15.60	10.9	2,285	0.48%
2020/04/07	8	15.43	3	15.46	15.42	5	2,285	0.22%
2020/04/06	30	15.27	16	15.12	15.35	14	2,273	0.62%
2020/04/01	6	15.51	0	0.00	15.49	6	2,255	0.27%
2020/03/31	11	15.59	6	15.56	15.57	5	2,260	0.22%
2020/03/30	1	15.42	39.1	15.28	15.46	-38.1	2,247	-1.70%
2020/03/27	28	15.69	36	15.64	15.58	-8	2,244	-0.36%
2020/03/26	17	14.78	2.7	14.74	14.78	14.3	2,202	0.65%
2020/03/25	20	14.58	2	14.25	14.27	18	2,161	0.83%
2020/03/24	20	14.14	56.9	14.05	14.15	-36.9	2,121	-1.74%
2020/03/23	11	13.79	5	13.80	14.10	6	2,097	0.29%
2020/03/20	275	14.18	15	13.95	14.33	260	2,059	12.63%	大買/鉅額交易
2020/03/19	252.1	12.64	934	12.71	12.48	-681.9	2,020	-33.75%	大買/大賣/鉅額交易
2020/03/18	109	15.48	104	15.36	15.42	5	1,913	0.26%	大買/大賣/
2020/03/17	106	15.69	118	15.68	15.77	-12	1,868	-0.64%	大買/大賣/
2020/03/16	165	16.21	220	16.21	16.14	-55	1,838	-2.99%	大買/大賣/
2020/03/13	246	16.05	117.5	16.18	16.39	128.5	1,799	7.14%	大買/大賣/鉅額交易
2020/03/12	419	17.80	9.6	17.76	17.72	409.4	1,713	23.89%	大買/鉅額交易
2020/03/11	158	18.25	25.1	18.23	18.21	132.9	1,649	8.06%	大買/鉅額交易
2020/03/10	182	18.23	2.5	18.44	18.36	179.5	1,614	11.12%	大買/鉅額交易
2020/03/09	109	18.82	42	18.80	18.78	67	1,552	4.32%	大買/
2020/03/06	43	19.09	1	19.09	19.07	42	1,500	2.80%
2020/03/05	6	19.20	5	19.19	19.19	1	1,476	0.07%
2020/03/04	38	19.06	0.9	19.10	19.03	37.1	1,461	2.54%
2020/03/03	109	19.15	8.2	19.13	19.11	100.8	1,419	7.10%	大買/
2020/03/02	76	19.18	8	19.17	19.17	68	1,355	5.02%
2020/02/27	56	19.42	10.1	19.41	19.41	45.9	1,316	3.49%
2020/02/26	99.3	19.54	1	19.51	19.50	98.3	1,287	7.63%
2020/02/25	17	19.64	0	0.00	19.65	17	1,221	1.39%
2020/02/24	2	19.74	1	19.74	19.74	1	1,209	0.08%
2020/02/21	0	0.00	0.3	19.74	19.75	-0.3	1,211	-0.03%
2020/02/20	2	19.66	0	0.00	19.67	2	1,196	0.17%
2020/02/19	21	19.68	1	19.68	19.68	20	1,191	1.68%
2020/02/18	1	19.67	0.1	19.68	19.68	0.9	1,184	0.08%
2020/02/17	2	19.65	10	19.66	19.65	-8	1,186	-0.67%
2020/02/14	3	19.63	2	19.63	19.63	1	1,186	0.08%
2020/02/13	10	19.64	0	0.00	19.64	10	1,186	0.84%
2020/02/12	41	19.66	3	19.66	19.67	38	1,163	3.27%
2020/02/11	6	19.66	0	0.00	19.67	6	1,174	0.51%
2020/02/10	11	19.68	3.1	19.69	19.69	7.9	1,182	0.67%
2020/02/07	11.3	19.68	4.9	19.68	19.68	6.4	1,191	0.54%
2020/02/06	10	19.68	17.6	19.68	19.69	-7.6	1,191	-0.64%
2020/02/05	136	19.68	1	19.67	19.68	135	1,193	11.31%	大買/鉅額交易
2020/02/04	33	19.68	11.3	19.67	19.69	21.7	1,202	1.81%
2020/02/03	17.5	19.65	2	19.66	19.67	15.5	1,201	1.29%
2020/01/31	24	19.63	5.2	19.64	19.65	18.8	1,196	1.57%
2020/01/30	31	19.65	0	0.00	19.64	31	1,195	2.59%
2020/01/20	26	19.83	6.3	19.82	19.85	19.7	1,182	1.67%
2020/01/17	67	19.77	2	19.79	19.79	65	1,186	5.48%
2020/01/16	5	19.75	1	19.74	19.77	4	1,215	0.33%
2020/01/15	0	0.00	10	19.72	19.73	-10	1,273	-0.79%
2020/01/14	0	0.00	2	19.69	19.69	-2	1,280	-0.16%
2020/01/13	2	19.70	51.2	19.69	19.70	-49.2	1,274	-3.86%
2020/01/10	0	0.00	10	19.69	19.70	-10	1,271	-0.79%
2020/01/09	0	0.00	1	19.70	19.71	-1	1,259	-0.08%
2020/01/08	0	0.00	7.5	19.71	19.72	-7.5	1,259	-0.60%
2020/01/07	4	19.72	2	19.72	19.73	2	1,261	0.16%
2020/01/06	4	19.72	6.2	19.70	19.72	-2.2	1,268	-0.17%
2020/01/03	3	19.65	0	0.00	19.64	3	1,264	0.24%
2020/01/02	13	19.55	13	19.56	19.58	0	1,261	0.00%
2019/12/31	16	19.57	0	0.00	19.58	16	1,246	1.28%
2019/12/30	3	19.61	0	0.00	19.62	3	1,240	0.24%
2019/12/27	27	19.64	2.1	19.65	19.64	24.9	1,234	2.02%
2019/12/26	306	19.65	0	0.00	19.66	306	1,230	24.86%	大買/鉅額交易
2019/12/25	7	19.64	181	19.64	19.65	-174	1,219	-14.27%	大賣/鉅額交易
2019/12/24	15	19.62	40	19.60	19.64	-25	1,208	-2.07%
2019/12/23	34	19.59	20	19.60	19.60	14	1,193	1.17%
2019/12/20	3	19.58	0.2	19.65	19.60	2.8	1,182	0.24%
2019/12/19	40	19.57	0	0.00	19.57	40	1,173	3.41%
2019/12/18	10	19.54	27.1	19.53	19.55	-17.1	1,170	-1.46%
2019/12/17	2	19.50	1.2	19.51	19.52	0.8	1,181	0.07%
2019/12/16	4	19.52	0	0.00	19.53	4	1,196	0.33%
2019/12/13	50	19.46	0	0.00	19.49	50	1,191	4.20%
2019/12/12	0	0.00	128	19.54	19.53	-128	1,192	-10.74%	大賣/鉅額交易
2019/12/11	51	19.50	78	19.51	19.51	-27	1,196	-2.26%
2019/12/10	220	19.49	1.4	19.50	19.50	218.6	1,198	18.24%	大買/鉅額交易
2019/12/09	0	0.00	1	19.50	19.51	-1	1,191	-0.08%
2019/12/06	48	19.48	0	0.00	19.49	48	1,182	4.06%
2019/12/05	41	19.48	5.1	19.48	19.49	35.9	1,174	3.06%
2019/12/04	44	19.47	0	19.55	19.48	44	1,168	3.77%
2019/12/03	44	19.51	0	19.80	19.51	44	1,154	3.81%
2019/12/02	127	19.56	1	19.55	19.53	126	1,146	10.99%	大買/鉅額交易
2019/11/29	10	19.59	0	0.00	19.59	10	1,136	0.88%
2019/11/28	10	19.60	10	19.60	19.61	0	1,129	0.00%
2019/11/27	35	19.61	4	19.60	19.60	31	1,127	2.75%
2019/11/26	5	19.59	1	19.59	19.60	4	1,122	0.36%
2019/11/25	55	19.58	8	19.58	19.59	47	1,116	4.21%
2019/11/22	15	19.58	1	19.57	19.58	14	1,107	1.26%
2019/11/21	43	19.58	0.5	19.59	19.58	42.5	1,104	3.85%
2019/11/20	17.6	19.59	36	19.60	19.56	-18.4	1,092	-1.68%
2019/11/19	4	19.61	10	19.61	19.62	-6	1,074	-0.56%
2019/11/18	47	19.66	0.4	19.69	19.66	46.6	1,063	4.38%
2019/11/15	8	19.65	0	0.00	19.65	8	1,053	0.76%
2019/11/14	10	19.63	1	19.63	19.65	9	1,046	0.86%
2019/11/13	7	19.52	0	0.00	19.55	7	1,038	0.67%
2019/11/12	26	19.46	0	0.00	19.47	26	1,020	2.55%
2019/11/11	44	19.43	0	0.00	19.43	44	1,002	4.39%
2019/11/08	110	19.46	38	19.44	19.44	72	994	7.24%	大買/
2019/11/07	10	19.53	6	19.52	19.51	4	956	0.42%
2019/11/06	21	19.55	2.1	19.54	19.54	18.9	942	2.01%
2019/11/05	21	19.57	0	0.00	19.59	21	915	2.29%
2019/11/04	103	19.59	20	19.58	19.56	83	910	9.12%	大買/
2019/11/01	78	19.61	20	19.60	19.58	58	919	6.31%
2019/10/31	122.2	19.60	5	19.59	19.60	117.2	891	13.14%	大買/鉅額交易
2019/10/30	26	19.65	0	0.00	19.62	26	880	2.95%
2019/10/29	12	19.68	0.2	19.70	19.67	11.8	869	1.36%
2019/10/28	15	19.69	5	19.67	19.68	10	854	1.17%
2019/10/25	33	19.72	0	0.00	19.70	33	835	3.95%
2019/10/24	172	19.76	85	19.75	19.75	87	815	10.67%	大買/
2019/10/23	72	19.85	0	0.00	19.81	72	768	9.38%
2019/10/22	46.2	19.95	0	0.00	19.99	46.2	694	6.65%
2019/10/21	45	20.06	5.6	20.05	20.06	39.4	676	5.82%
2019/10/18	218	20.04	51.3	20.04	20.05	166.7	668	24.94%	大買/鉅額交易
2019/10/17	67	20.03	0.1	20.04	20.03	66.9	666	10.03%
2019/10/16	94	20.01	1	20.02	20.02	93	672	13.84%
2019/10/15	16	19.98	0.1	20.00	19.99	15.9	664	2.39%
2019/10/14	112.1	20.00	0.4	20.02	20.00	111.6	656	17.00%	大買/鉅額交易
2019/10/09	11	20.02	0	0.00	20.03	11	638	1.72%
2019/10/08	19	20.04	0.5	20.06	20.05	18.5	625	2.95%
2019/10/07	10	20.03	2.2	20.06	20.06	7.8	616	1.27%
2019/10/04	4	20.03	0	0.00	20.02	4	614	0.65%
2019/10/03	9	20.02	0	0.00	20.04	9	605	1.49%
2019/10/02	4	20.03	1	20.04	20.04	3	604	0.50%
2019/10/01	5	20.03	0	0.00	20.04	5	601	0.83%
2019/09/27	4	20.03	20	20.04	20.03	-16	598	-2.67%
2019/09/26	4	20.02	5.6	20.04	20.05	-1.6	600	-0.27%
2019/09/25	13	20.02	0	0.00	20.03	13	600	2.17%
2019/09/24	0	0.00	0.2	20.45	20.05	-0.2	606	-0.04%
2019/09/23	18	19.98	25.2	19.98	19.99	-7.2	610	-1.19%
2019/09/20	30	19.98	0.1	19.98	19.97	29.9	607	4.92%
2019/09/19	18	19.99	0	0.00	19.99	18	590	3.05%
2019/09/18	30	20.01	0	0.00	20.00	30	573	5.23%
2019/09/17	34	20.01	1.8	19.98	20.00	32.3	558	5.77%
2019/09/16	20	20.03	0	0.00	20.03	20	539	3.70%
2019/09/12	7	20.14	0	0.00	20.12	7	525	1.33%
2019/09/10	60	20.17	1.5	20.18	20.18	58.5	515	11.35%
2019/09/09	4	20.17	5	20.20	20.18	-1	520	-0.19%
2019/09/06	0	0.00	5.1	20.18	20.17	-5.1	526	-0.98%
2019/09/05	1	20.16	15	20.15	20.16	-14	521	-2.68%
2019/09/03	11	20.16	0	0.00	20.14	11	520	2.11%
2019/09/02	11	20.17	0.2	20.17	20.16	10.8	518	2.09%
2019/08/30	10	20.19	10	20.20	20.20	0	518	0.00%
2019/08/29	20	20.22	20	20.23	20.24	0	513	0.00%
2019/08/27	63.1	20.23	5	20.23	20.21	58.1	510	11.39%
2019/08/26	40	20.20	1	20.20	20.24	39	511	7.63%
2019/08/23	1	20.19	26	20.19	20.20	-25	513	-4.87%
2019/08/22	21	20.18	6	20.17	20.17	15	514	2.91%
2019/08/21	20	20.16	0	0.00	20.15	20	514	3.89%
2019/08/20	1	20.12	1	20.11	20.13	0	514	0.00%
2019/08/19	3	20.10	3	20.10	20.10	0	513	0.00%
2019/08/16	2	20.11	20	20.11	20.11	-18	515	-3.49%
2019/08/15	4	20.07	10	20.08	20.07	-6	513	-1.17%
2019/08/14	2	20.04	5	20.04	20.05	-3	508	-0.59%
2019/08/13	2	20.04	10	20.05	20.05	-8	510	-1.57%
2019/08/08	0	0.00	8	20.05	20.02	-8	526	-1.52%
2019/08/07	12	20.06	4.1	20.06	20.06	7.9	519	1.53%
2019/08/06	5	20.06	5.1	20.07	20.06	-0.1	518	-0.01%
2019/08/05	2	20.07	294	20.06	20.14	-292	512	-57.02%	大賣/鉅額交易
2019/08/02	0	0.00	20	20.00	19.99	-20	482	-4.14%
2019/08/01	1	19.97	2	19.96	19.97	-1	484	-0.21%
2019/07/31	1	19.96	0	0.00	19.99	1	488	0.20%
2019/07/30	0	0.00	45	20.00	20.00	-45	487	-9.23%
2019/07/29	7	19.97	15	19.97	19.97	-8	487	-1.64%
2019/07/26	2	19.96	37	19.97	19.96	-35	502	-6.97%
2019/07/25	95.4	19.94	13	19.94	19.96	82.4	503	16.38%
2019/07/24	6	19.94	0.3	19.94	19.94	5.7	510	1.12%
2019/07/23	9	19.93	0.1	20.00	19.94	8.9	514	1.72%
2019/07/22	25	19.94	0	0.00	19.95	25	515	4.85%
2019/07/19	28	19.95	1	19.95	19.97	27	509	5.30%
2019/07/18	3.1	19.96	0	0.00	19.95	3.1	497	0.62%
2019/07/16	18	20.03	60	20.03	20.05	-42	491	-8.55%
2019/07/15	12	20.02	120	20.02	20.03	-108	481	-22.42%	大賣/鉅額交易
2019/07/12	106	20.00	0	0.00	20.01	106	486	21.80%	大買/鉅額交易
2019/07/11	15	20.01	110	20.02	20.01	-95	481	-19.72%	大賣/
2019/07/10	102	20.02	1	20.02	20.02	101	479	21.05%	大買/鉅額交易
2019/07/09	0	0.00	2	20.02	20.01	-2	474	-0.42%
2019/07/08	0	0.00	15	20.02	20.04	-15	473	-3.17%
2019/07/05	22	20.00	52	20.00	20.01	-30	467	-6.42%
2019/07/04	0	0.00	78.5	19.98	19.98	-78.5	460	-17.04%
2019/07/03	2	19.91	1.1	19.93	19.93	0.9	455	0.19%
2019/07/02	2	19.83	0.2	19.84	19.85	1.8	460	0.39%
2019/07/01	11	19.81	3.5	19.82	19.81	7.5	463	1.62%
2019/06/27	22	19.93	0	0.00	19.92	22	450	4.88%
2019/06/26	4	19.94	2	19.96	19.95	2	441	0.45%
2019/06/25	8	19.95	0.4	19.94	19.93	7.6	444	1.71%
2019/06/24	25	19.99	0.3	19.99	20.00	24.7	436	5.67%
2019/06/21	4	19.99	1	19.99	19.99	3	435	0.68%
2019/06/20	1	20.01	51	20.02	20.02	-50	432	-11.57%
2019/06/19	5	20.13	7.1	20.13	20.10	-2.1	432	-0.48%
2019/06/18	0	0.00	13	20.11	20.11	-13	424	-3.06%
2019/06/17	1	20.11	50	20.11	20.11	-49	422	-11.61%
2019/06/14	2	20.02	14.1	20.03	20.03	-12.1	416	-2.90%
2019/06/13	10	19.99	7	20.00	20.00	3	408	0.74%
2019/06/12	20	19.98	1	19.98	19.98	19	411	4.62%
2019/06/11	0	0.00	11	19.99	19.99	-11	409	-2.69%
2019/06/10	0	0.00	1	19.97	19.98	-1	408	-0.24%
2019/06/06	2	19.94	3	19.94	19.97	-1	412	-0.24%
2019/06/05	0	0.00	11.2	19.95	19.94	-11.2	410	-2.71%
2019/06/04	9	19.89	3	19.90	19.90	6	411	1.46%
2019/06/03	0	0.00	9.1	19.92	19.90	-9.1	413	-2.19%
2019/05/31	0	0.00	12	20.00	20.00	-12	414	-2.89%
2019/05/30	0	0.00	11	19.99	19.97	-11	412	-2.67%
2019/05/28	0	0.00	10	19.90	19.91	-10	402	-2.48%
2019/05/27	3	19.92	0	0.00	19.91	3	405	0.74%
2019/05/24	31	19.94	1.2	19.93	19.92	29.8	404	7.36%
2019/05/23	1	19.94	11	19.95	19.93	-10	402	-2.49%
2019/05/22	0	0.00	10	19.92	19.92	-10	400	-2.50%
2019/05/21	2	19.85	0	0.00	19.86	2	397	0.50%
2019/05/20	0	0.00	1	19.86	19.87	-1	397	-0.25%
2019/05/17	1	19.86	0.6	19.82	19.86	0.4	396	0.10%
2019/05/14	5	19.62	0	0.00	19.61	5	382	1.31%
2019/05/13	1	19.58	0	0.00	19.58	1	382	0.26%
2019/05/10	2	19.59	0.1	19.73	19.58	1.9	381	0.50%
2019/05/09	5	19.58	0	0.00	19.58	5	380	1.31%
2019/05/08	1.2	19.60	0.6	19.60	19.60	0.6	376	0.17%
2019/05/07	3	19.63	0.1	19.65	19.62	2.9	369	0.80%
2019/05/06	0	0.00	0.3	19.63	19.63	-0.3	366	-0.07%
2019/05/03	23	19.64	2	19.66	19.63	21	363	5.77%
2019/05/02	8	19.66	0	0.00	19.70	8	348	2.30%
2019/04/30	23	19.88	1.4	19.88	19.89	21.6	347	6.22%
2019/04/29	5	19.82	0	0.00	19.83	5	336	1.48%
2019/04/26	2	19.84	0	0.00	19.83	2	346	0.58%
2019/04/25	0	0.00	7	19.83	19.84	-7	341	-2.05%
2019/04/23	0	0.00	1.7	19.83	19.82	-1.7	340	-0.50%
2019/04/22	0	0.00	7	19.82	19.81	-7	333	-2.10%
2019/04/19	0	0.00	10.1	19.82	19.81	-10.1	330	-3.06%
2019/04/18	0	0.00	2.5	19.82	19.80	-2.5	330	-0.76%
2019/04/17	2	19.85	7.7	19.85	19.86	-5.7	332	-1.72%
2019/04/15	0	0.00	10	19.84	19.83	-10	332	-3.01%
2019/04/12	0	0.00	40	19.83	19.84	-40	331	-12.05%
2019/04/11	0	0.00	25	19.81	19.80	-25	331	-7.54%
2019/04/10	0	0.00	6	19.77	19.79	-6	330	-1.81%
2019/04/09	5	19.80	9	19.81	19.82	-4	328	-1.22%
2019/04/08	0	0.00	2.5	19.80	19.82	-2.5	329	-0.75%
2019/04/03	0	0.00	3	19.71	19.73	-3	321	-0.93%
2019/04/02	3	19.68	0	0.00	19.68	3	321	0.93%
2019/04/01	0	0.00	0.5	19.54	19.58	-0.5	315	-0.17%
2019/03/29	0	0.00	1	19.53	19.55	-1	315	-0.32%
2019/03/28	2	19.53	1	19.57	19.53	1	318	0.31%
2019/03/27	2	19.61	0	0.00	19.60	2	316	0.63%
2019/03/26	0	0.00	0.6	19.58	19.60	-0.6	328	-0.19%
2019/03/25	0.1	19.51	2	19.58	19.58	-2	338	-0.58%
2019/03/22	0	0.00	0.1	19.58	19.58	-0.1	342	-0.01%
2019/03/21	1	19.58	3	19.58	19.58	-2	340	-0.59%
2019/03/19	2	19.64	0	0.00	19.64	2	345	0.58%
2019/03/18	2	19.65	50.6	19.64	19.67	-48.6	343	-14.16%
2019/03/15	35	19.62	0.4	19.62	19.63	34.6	343	10.07%
2019/03/14	0	0.00	4	19.61	19.64	-4	339	-1.18%
2019/03/12	0	0.00	10	19.55	19.55	-10	345	-2.89%
2019/03/11	1	19.54	3.6	19.54	19.56	-2.6	356	-0.73%
2019/03/08	0	0.00	0.2	19.50	19.52	-0.2	362	-0.07%
2019/03/07	0	0.00	4	19.54	19.54	-4	362	-1.10%
2019/03/06	0	0.00	8.6	19.52	19.55	-8.6	363	-2.35%
2019/03/05	5	19.44	0	0.00	19.43	5	357	1.40%
2019/03/04	0	0.00	5.5	19.42	19.44	-5.5	353	-1.56%
2019/02/27	1	19.38	0	0.00	19.39	1	352	0.28%
2019/02/25	0	0.00	2	19.37	19.39	-2	345	-0.58%
2019/02/21	0	0.00	10	19.36	19.36	-10	347	-2.88%
2019/02/20	0	0.00	1	19.34	19.34	-1	348	-0.30%
2019/02/19	0	0.00	24	19.35	19.34	-24	349	-6.89%
2019/02/14	0	19.20	18	19.24	19.22	-18	345	-5.21%
2019/02/13	0	0.00	0.1	19.20	19.20	-0.1	343	-0.02%
2019/02/12	0	0.00	1.2	19.17	19.17	-1.2	343	-0.34%
2019/02/11	0	0.00	0.1	19.08	19.18	-0.1	342	-0.02%
2019/01/30	2	19.07	1	19.07	19.07	1	342	0.29%
2019/01/28	0	0.00	0.1	18.99	19.07	-0.1	346	-0.04%
2019/01/25	0	0.00	0.1	19.04	19.03	-0.1	343	-0.03%
2019/01/23	4	19.22	0	0.00	19.22	4	343	1.16%
2019/01/22	50	19.24	0.7	19.19	19.24	49.3	340	14.48%
2019/01/18	4	19.12	1	19.11	19.11	3	336	0.89%
2019/01/17	1	19.07	11	19.09	19.08	-10	328	-3.05%
2019/01/16	0	0.00	1	19.05	19.09	-1	326	-0.31%
2019/01/15	0	0.00	0.1	19.03	19.02	-0.1	326	-0.02%
2019/01/14	0	0.00	3	19.01	19.01	-3	326	-0.92%
2019/01/10	2	18.97	1	18.96	18.96	1	331	0.30%
2019/01/09	3	19.00	1	19.00	18.99	2	334	0.60%
2019/01/08	1	18.96	1.1	18.96	18.95	-0.1	325	-0.03%
2019/01/07	0	0.00	7.3	18.91	18.94	-7.3	332	-2.19%
2019/01/04	0.5	18.66	0	0.00	18.77	0.5	337	0.14%
2019/01/03	0	0.00	2	18.75	18.75	-2	348	-0.57%
2019/01/02	2	18.42	1	18.42	18.42	1	351	0.28%
2018/12/28	3	18.31	0.1	18.34	18.32	2.9	357	0.81%
2018/12/27	1	18.36	0	0.00	18.34	1	364	0.27%
2018/12/25	22	18.25	0	0.00	18.24	22	364	6.03%
2018/12/24	2	18.37	0	0.00	18.37	2	359	0.56%
2018/12/22	7	18.39	63	18.38	18.40	-56	359	-15.58%
2018/12/21	0	0.00	151	18.46	18.46	-151	359	-41.95%	大賣/鉅額交易
2018/12/20	7	18.52	3.2	18.51	18.50	3.8	360	1.06%
2018/12/19	5	18.59	153.3	18.52	18.52	-148.3	355	-41.66%	大賣/鉅額交易
2018/12/18	21	18.68	150	18.67	18.65	-129	344	-37.49%	大賣/鉅額交易
2018/12/14	3	18.83	10	18.82	18.83	-7	335	-2.09%
2018/12/13	2	18.84	0	0.00	18.84	2	334	0.60%
2018/12/12	1	18.84	5	18.85	18.84	-4	332	-1.20%
2018/12/11	2	18.83	149	18.82	18.82	-147	330	-44.47%	大賣/鉅額交易
2018/12/10	3	18.85	1	18.85	18.85	2	340	0.59%
2018/12/07	62	18.87	0	0.00	18.87	62	343	18.05%
2018/12/06	5	18.85	46	18.85	18.86	-41	347	-11.79%
2018/12/05	9	18.85	0	0.00	18.87	9	349	2.58%
2018/12/04	8	18.91	0	0.00	18.90	8	351	2.28%
2018/12/03	18	18.94	26	18.92	18.94	-8	339	-2.36%
2018/11/30	6	18.98	0	0.00	18.98	6	334	1.79%
2018/11/29	28	19.05	84	19.04	19.05	-56	339	-16.48%
2018/11/28	2	19.07	0	0.00	19.07	2	336	0.60%
2018/11/27	5	19.07	0	0.00	19.07	5	349	1.43%
2018/11/26	5	19.09	0	0.00	19.09	5	358	1.40%
2018/11/23	0	0.00	4.1	19.11	19.11	-4.1	358	-1.13%
2018/11/22	1	19.11	4	19.11	19.12	-3	365	-0.82%
2018/11/21	1	19.10	0	0.00	19.09	1	374	0.27%
2018/11/20	0	0.00	0.1	19.20	19.17	-0.1	372	-0.01%
2018/11/19	2	19.22	75	19.21	19.22	-73	378	-19.28%
2018/11/14	0	0.00	64.3	19.26	19.27	-64.3	383	-16.78%
2018/11/13	0	0.00	2	19.28	19.27	-2	383	-0.52%
2018/11/09	0	0.00	35	19.21	19.21	-35	389	-8.98%
2018/11/07	1	19.24	3.1	19.22	19.21	-2.1	398	-0.51%
2018/11/06	1	19.22	3	19.22	19.21	-2	405	-0.49%
2018/11/02	3	19.29	2	19.29	19.29	1	403	0.25%
2018/11/01	1	19.29	0	0.00	19.28	1	403	0.25%
2018/10/31	1	19.33	0	0.00	19.32	1	403	0.25%
2018/10/30	1	19.34	0	0.00	19.33	1	405	0.25%
2018/10/29	2	19.54	0	0.00	19.54	2	410	0.49%
2018/10/26	0	0.00	10.1	19.54	19.54	-10.1	413	-2.45%
2018/10/25	0	0.00	2	19.49	19.45	-2	409	-0.49%
2018/10/24	0	0.00	1	19.58	19.57	-1	405	-0.25%
2018/10/23	0	0.00	0.4	19.60	19.59	-0.4	406	-0.11%
2018/10/22	2	19.63	1	19.62	19.64	1	411	0.24%
2018/10/19	0	0.00	1	19.56	19.56	-1	419	-0.24%
2018/10/18	0	0.00	0.3	19.57	19.55	-0.3	429	-0.07%
2018/10/17	52	19.46	0	0.00	19.48	52	436	11.92%
2018/10/15	1	19.45	58.2	19.41	19.41	-57.2	470	-12.17%
2018/10/12	2	19.49	11.3	19.49	19.47	-9.3	467	-1.98%
2018/10/11	4	19.58	0	0.00	19.50	4	466	0.86%
2018/10/09	0	0.00	1	19.63	19.59	-1	464	-0.22%
2018/10/08	0	0.00	1	19.60	19.57	-1	477	-0.21%
2018/10/05	3	19.56	5	19.57	19.54	-2	482	-0.41%
2018/10/04	1	19.62	0	0.00	19.65	1	485	0.21%
2018/10/02	4	19.65	0	0.00	19.67	4	507	0.79%
2018/09/28	2	19.70	0	0.00	19.72	2	524	0.38%
2018/09/27	11	19.79	5	19.79	19.73	6	536	1.12%
2018/09/26	1	19.80	0	0.00	19.81	1	549	0.18%
2018/09/25	3	19.85	0	0.00	19.84	3	583	0.51%
2018/09/21	3	19.88	10	19.88	19.89	-7	590	-1.19%
2018/09/20	2	19.92	20	19.90	19.92	-18	617	-2.91%
2018/09/18	0	0.00	4	19.96	19.95	-4	636	-0.63%
2018/09/17	0	0.00	10	19.93	19.96	-10	644	-1.55%
2018/09/14	0	0.00	4	19.95	19.92	-4	651	-0.61%
2018/09/13	1	19.89	0	0.00	19.90	1	644	0.16%
2018/09/11	0	0.00	1	19.94	19.93	-1	650	-0.15%
2018/09/10	4	19.90	0	0.00	19.88	4	650	0.61%
2018/09/07	6.1	19.97	1	19.97	19.96	5.1	651	0.78%
2018/09/06	3	19.99	2.2	20.00	19.99	0.9	659	0.13%
2018/09/05	2	20.01	33	20.00	20.00	-31	666	-4.65%
2018/09/04	1	20.05	3	20.04	20.04	-2	666	-0.30%
2018/09/03	49	20.04	21	20.03	20.04	28	670	4.18%
2018/08/31	3	20.02	0.1	20.00	20.02	2.9	664	0.44%
2018/08/30	47	20.00	1	20.00	20.00	46	660	6.96%
2018/08/27	2	20.00	0	0.00	20.01	2	652	0.31%
2018/08/24	1	20.00	0	0.00	19.98	1	652	0.15%
2018/08/23	50	19.98	101	19.96	19.99	-51	645	-7.89%	大賣/
2018/08/22	0	0.00	5.1	19.92	19.91	-5.1	645	-0.80%
2018/08/21	0	0.00	45	19.92	19.92	-45	651	-6.91%
2018/08/20	1	19.90	60	19.89	19.90	-59	650	-9.08%
2018/08/17	1	19.88	5	19.89	19.87	-4	652	-0.61%
2018/08/16	0	0.00	55	19.90	19.89	-55	657	-8.36%
2018/08/15	0	0.00	25	19.88	19.87	-25	654	-3.82%
2018/08/14	1	19.90	1	19.88	19.87	0	650	0.00%
2018/08/13	50	19.85	31	19.86	19.85	19	646	2.94%
2018/08/10	0	0.00	0.3	19.82	19.82	-0.3	641	-0.04%
2018/08/08	1	19.81	0.1	19.80	19.82	0.9	649	0.14%
2018/08/07	2	19.84	0	0.00	19.84	2	656	0.30%
2018/08/06	0	0.00	30	19.83	19.82	-30	663	-4.52%
2018/08/03	1	19.80	0	0.00	19.80	1	666	0.15%
2018/08/02	0	0.00	27	19.78	19.80	-27	668	-4.04%
2018/07/31	3	19.80	0	0.00	19.79	3	674	0.45%
2018/07/30	0	0.00	1	19.81	19.82	-1	675	-0.15%
2018/07/27	0	0.00	0.2	19.81	19.81	-0.2	677	-0.03%
2018/07/26	66	19.78	5	19.76	19.83	61	677	9.01%
2018/07/25	3	20.35	50	20.35	20.34	-47	671	-7.00%
2018/07/23	0	0.00	1	20.35	20.35	-1	656	-0.15%
2018/07/17	31	20.25	150	20.24	20.21	-119	622	-19.11%	大賣/鉅額交易
2018/07/16	50.1	20.29	1	20.28	20.29	49.1	614	7.99%
2018/07/13	11.5	20.27	10	20.28	20.28	1.5	601	0.25%
2018/07/12	1	20.28	0	0.00	20.27	1	591	0.17%
2018/07/11	0	0.00	52	20.28	20.28	-52	584	-8.89%
2018/07/10	1	20.21	7	20.23	20.20	-6	585	-1.03%
2018/07/05	0	0.00	10	20.24	20.25	-10	574	-1.74%
2018/07/04	0	0.00	10	20.24	20.25	-10	564	-1.77%
2018/07/03	0	0.00	26.2	20.15	20.24	-26.2	551	-4.75%
2018/07/02	0	0.00	1	20.15	20.09	-1	522	-0.19%
2018/06/29	70	20.14	1	20.12	20.11	69	518	13.32%
2018/06/28	61	20.09	0	0.00	20.09	61	489	12.46%
2018/06/27	50	20.03	0	0.00	20.03	50	482	10.36%
2018/06/26	0	0.00	30	20.00	20.00	-30	471	-6.37%
2018/06/25	11	20.03	20	20.01	20.00	-9	462	-1.94%
2018/06/22	0	0.00	11.1	19.99	19.98	-11.1	456	-2.43%
2018/06/21	0	0.00	0.2	19.82	19.94	-0.2	452	-0.05%
2018/06/20	0	0.00	3	19.94	19.93	-3	447	-0.67%
2018/06/19	24	19.84	1.9	19.83	19.86	22.1	443	4.98%
2018/06/15	42	19.81	1	19.80	19.82	41	436	9.39%
2018/06/14	5	19.75	0.1	19.62	19.76	5	428	1.16%
2018/06/13	10	19.76	75.1	19.74	19.74	-65.1	416	-15.61%
2018/06/11	21.4	19.67	1	19.66	19.69	20.4	403	5.06%
2018/06/08	0	0.00	4	19.63	19.64	-4	406	-0.99%
2018/06/07	0	0.00	44	19.59	19.61	-44	399	-11.02%
2018/06/06	0	0.00	1	19.61	19.60	-1	395	-0.25%
2018/06/05	1	19.56	0	0.00	19.58	1	392	0.25%
2018/06/01	11	19.58	0	0.00	19.58	11	394	2.79%
2018/05/31	50	19.62	0	0.00	19.60	50	393	12.71%
2018/05/30	0	0.00	5	19.60	19.61	-5	392	-1.27%
2018/05/29	10	19.56	0	0.00	19.56	10	389	2.57%
2018/05/28	52	19.53	0	0.00	19.52	52	386	13.46%
2018/05/25	2	19.53	1	19.54	19.53	1	385	0.26%
2018/05/24	5	19.47	1	19.49	19.47	4	382	1.05%
2018/05/23	2	19.46	0	0.00	19.45	2	378	0.53%
2018/05/22	1	19.47	0.3	19.45	19.46	0.7	381	0.18%
2018/05/18	1	19.43	0	0.00	19.43	1	386	0.26%
2018/05/17	1	19.43	0	0.00	19.43	1	388	0.26%
2018/05/15	1	19.45	2.2	19.45	19.45	-1.2	386	-0.30%
2018/05/14	1	19.42	0	0.00	19.42	1	403	0.25%
2018/05/11	1	19.42	0	0.00	19.40	1	399	0.25%
2018/05/10	0	0.00	1	19.49	19.48	-1	400	-0.25%
2018/05/09	0	0.00	1	19.42	19.44	-1	398	-0.25%
2018/05/07	0	0.00	0.2	19.30	19.36	-0.2	405	-0.06%
2018/05/04	2	19.36	4.7	19.33	19.35	-2.7	409	-0.66%
2018/05/02	1	19.36	20	19.35	19.34	-19	427	-4.44%
2018/04/27	0	0.00	1	19.36	19.37	-1	437	-0.23%
2018/04/26	40	19.37	6	19.35	19.35	34	465	7.30%
2018/04/25	1	19.35	3	19.36	19.36	-2	467	-0.43%
2018/04/24	5	19.38	1	19.39	19.39	4	467	0.86%
2018/04/23	0	0.00	1	19.31	19.32	-1	466	-0.21%
2018/04/17	0	0.00	27	19.23	19.22	-27	467	-5.77%
2018/04/16	0	0.00	1.8	19.15	19.22	-1.8	470	-0.39%
2018/04/13	0	0.00	2	19.19	19.20	-2	464	-0.43%
2018/04/12	0	0.00	3	19.11	19.10	-3	456	-0.66%
2018/04/11	0	0.00	11	19.10	19.09	-11	466	-2.36%
2018/04/10	1	19.11	0	0.00	19.11	1	470	0.21%
2018/04/09	0	0.00	1	19.14	19.12	-1	486	-0.21%
2018/03/30	0	0.00	10	19.13	19.12	-10	526	-1.90%
2018/03/29	4	19.13	0	0.00	19.09	4	524	0.76%
2018/03/27	1	19.04	15	19.08	19.07	-14	554	-2.52%
2018/03/26	2	19.02	4	19.10	19.06	-2	574	-0.35%
2018/03/23	6	19.10	107.1	19.09	19.10	-101.1	582	-17.34%	大賣/鉅額交易
2018/03/20	1	19.15	0	0.00	19.15	1	607	0.16%
2018/03/13	2	19.16	0	0.00	19.14	2	641	0.31%
2018/03/12	1	19.20	0	0.00	19.19	1	650	0.15%
2018/03/09	0	0.00	1	19.23	19.20	-1	672	-0.15%
2018/03/08	0	0.00	20	19.15	19.18	-20	688	-2.90%
2018/03/06	0	0.00	1	19.18	19.18	-1	716	-0.14%
2018/03/05	2	19.15	3	19.15	19.15	-1	728	-0.14%
2018/03/01	45	19.17	0	0.00	19.15	45	813	5.53%
2018/02/27	0	0.00	1	19.11	19.12	-1	820	-0.12%
2018/02/26	45	19.10	1.1	19.09	19.09	43.9	830	5.29%
2018/02/23	22	19.00	7	19.01	19.02	15	841	1.78%
2018/02/21	1	18.90	0.2	18.90	18.90	0.8	856	0.10%
2018/02/12	0	0.00	0.2	18.86	18.86	-0.2	862	-0.02%
2018/02/09	7	18.80	0	0.00	18.80	7	875	0.80%
2018/02/08	0	0.00	10	18.83	18.88	-10	884	-1.13%
2018/02/07	1	18.85	0	0.00	18.82	1	894	0.11%
2018/02/06	88	18.80	0	0.00	18.77	88	903	9.74%
2018/02/05	22	18.93	0	0.00	18.92	22	887	2.48%
2018/02/02	6	18.98	3	18.98	18.98	3	897	0.33%
2018/01/31	32	19.01	0	0.00	18.98	32	914	3.50%
2018/01/30	0.2	19.13	0	0.00	19.13	0.2	913	0.02%
2018/01/29	5	19.09	6	19.09	19.08	-1	927	-0.11%
2018/01/26	105	19.06	0	0.00	19.06	105	932	11.26%	大買/鉅額交易
2018/01/25	16	19.13	15	19.12	19.12	1	923	0.11%
2018/01/24	1	19.17	0.2	19.17	19.17	0.8	933	0.09%
2018/01/23	12.2	19.18	7	19.18	19.17	5.2	939	0.55%
2018/01/22	62	19.26	0	0.00	19.13	62	950	6.52%
2018/01/19	5.1	19.41	20	19.41	19.36	-14.9	916	-1.63%
2018/01/17	2	19.50	3	19.50	19.50	-1	942	-0.11%
2018/01/16	0	0.00	5	19.54	19.52	-5	961	-0.52%
2018/01/15	1	19.52	0	0.00	19.52	1	980	0.10%
2018/01/12	0	0.00	5	19.57	19.56	-5	999	-0.50%
2018/01/11	2	19.53	5	19.53	19.53	-3	1,020	-0.29%
2018/01/08	13	19.44	1	19.45	19.45	12	1,075	1.12%
2018/01/05	62	19.45	17	19.45	19.44	45	1,100	4.09%
2018/01/04	40	19.51	0	0.00	19.53	40	1,101	3.63%
2018/01/03	15	19.51	3.1	19.52	19.55	12	1,122	1.06%
2018/01/02	2	19.71	3	19.67	19.64	-1	1,115	-0.09%