富邦美國特別股 (00717)-富邦-永和券商分點個股進出

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

富邦美國特別股

(00717)

可現股當沖

股價
15.89
漲跌
▼0.02
漲幅
-0.13%
成交量
228張
產業
上市
69人加入追蹤

立即追蹤
本地時間:13:30

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

富邦美國特別股 (00717)籌碼相關－富邦-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	5	15.80	15.82	-5	443	-1.13%
2024/05/03	0	15.72	0	0.00	15.74	0	443	0.00%
2024/05/02	0.1	15.72	0	0.00	15.72	0.1	446	0.02%
2024/04/26	0	0.00	0.3	15.70	15.76	-0.3	438	-0.06%
2024/04/22	9	15.60	0.6	15.50	15.61	8.4	451	1.86%
2024/04/19	6	15.52	0	0.00	15.51	6	457	1.31%
2024/04/18	3.1	15.50	10	15.51	15.50	-6.9	464	-1.48%
2024/04/16	10	15.67	0	0.00	15.67	10	461	2.17%
2024/04/15	0	15.85	0	0.00	15.81	0	458	0.01%
2024/04/12	0.1	15.88	0	0.00	15.87	0.1	454	0.02%
2024/04/11	0	15.99	0.5	15.93	15.94	-0.5	457	-0.10%
2024/04/08	8	16.13	15	16.12	16.12	-7	455	-1.54%
2024/04/03	47	16.07	70	16.01	16.04	-23	453	-5.07%
2024/04/02	71	16.15	2	16.15	16.14	69	448	15.39%
2024/04/01	0	0.00	0.1	16.04	16.08	-0.1	452	-0.02%
2024/03/29	30	16.10	0	0.00	16.09	30	454	6.61%
2024/03/28	14	16.16	1.1	16.18	16.15	12.9	449	2.87%
2024/03/26	5	16.14	1.1	16.12	16.13	3.9	462	0.84%
2024/03/25	5	16.12	2	16.17	16.14	3	460	0.65%
2024/03/22	13	16.10	1	16.08	16.16	12	459	2.61%
2024/03/21	2	16.01	0	0.00	16.02	2	447	0.45%
2024/03/20	19	15.94	0	0.00	16.01	19	451	4.21%
2024/03/19	8	15.82	13.7	15.80	15.83	-5.7	434	-1.30%
2024/03/18	9	15.78	0	0.00	15.78	9	430	2.09%
2024/03/15	2	15.74	0	0.00	15.77	2	425	0.47%
2024/03/14	0	0.00	11	15.76	15.79	-11	423	-2.60%
2024/03/12	0.1	15.74	0.2	15.74	15.73	-0.1	413	-0.02%
2024/03/11	63	15.76	1.3	15.76	15.76	61.7	413	14.94%
2024/03/07	0	0.00	4.1	15.71	15.72	-4.1	397	-1.02%
2024/03/06	5	15.69	5	15.70	15.68	0	396	0.00%
2024/03/05	0.1	15.63	0	0.00	15.61	0.1	389	0.02%
2024/03/04	0.1	15.73	0	15.72	15.70	0	390	0.00%
2024/03/01	0	15.70	0.8	15.70	15.75	-0.8	391	-0.21%
2024/02/29	0	15.69	0	0.00	15.69	0	383	0.00%
2024/02/27	0	0.00	0.2	15.72	15.73	-0.2	383	-0.06%
2024/02/26	0	0.00	0.3	15.72	15.73	-0.3	385	-0.07%
2024/02/23	0.1	15.55	0	0.00	15.58	0.1	388	0.02%
2024/02/22	0.1	15.51	0	0.00	15.53	0.1	386	0.02%
2024/02/21	0	15.50	0	0.00	15.53	0	385	0.01%
2024/02/20	1	15.54	0	0.00	15.53	1	380	0.26%
2024/02/19	0	0.00	2	15.49	15.49	-2	376	-0.53%
2024/02/15	0	15.45	8.8	15.47	15.46	-8.8	376	-2.32%
2024/01/29	0	0.00	3	15.36	15.34	-3	345	-0.87%
2024/01/26	0	15.30	1	15.34	15.33	-1	338	-0.29%
2024/01/25	0.3	15.20	0	0.00	15.23	0.3	336	0.09%
2024/01/24	0	15.23	0.2	15.22	15.22	-0.2	334	-0.05%
2024/01/23	0	15.21	0	0.00	15.23	0	333	0.01%
2024/01/22	0.2	15.10	6	15.11	15.15	-5.8	328	-1.77%
2024/01/19	0.1	15.10	2	15.11	15.10	-1.9	328	-0.59%
2024/01/18	0.1	15.12	1	15.19	15.17	-1	342	-0.28%
2024/01/17	0	15.18	38	15.20	15.21	-38	338	-11.20%
2024/01/15	0.7	15.25	1	15.30	15.31	-0.3	327	-0.08%
2024/01/11	1	15.19	0	0.00	15.17	1	316	0.32%
2024/01/10	0	0.00	5.7	15.14	15.14	-5.7	320	-1.78%
2024/01/09	0	0.00	3	15.07	15.07	-3	317	-0.95%
2024/01/08	0.1	15.02	0	0.00	14.98	0.1	313	0.02%
2024/01/05	2	15.00	0	0.00	14.99	2	312	0.65%
2024/01/03	0	14.95	0	0.00	14.95	0	303	0.01%
2023/12/29	1.2	14.92	0	0.00	14.91	1.2	298	0.40%
2023/12/28	0.2	14.99	0	0.00	14.96	0.2	298	0.06%
2023/12/27	0.1	14.98	0	0.00	14.99	0.1	294	0.03%
2023/12/26	0	15.03	0	0.00	15.00	0	294	0.01%
2023/12/25	0	15.05	0	0.00	15.07	0	290	0.01%
2023/12/22	0	15.09	0	0.00	15.09	0	289	0.01%
2023/12/21	0	15.10	1	15.15	15.15	-1	286	-0.34%
2023/12/20	0.1	15.07	0	0.00	15.08	0.1	267	0.03%
2023/12/18	0	0.00	1	15.12	15.10	-1	272	-0.37%
2023/12/15	0	0.00	8.2	15.06	15.07	-8.2	273	-2.98%
2023/12/11	0	14.87	0	0.00	14.86	0	283	0.01%
2023/12/08	0	14.88	0	0.00	14.87	0	282	0.01%
2023/12/06	0	0.00	0.2	14.86	14.91	-0.2	289	-0.07%
2023/11/29	0.1	14.61	0	14.61	14.57	0.1	284	0.02%
2023/11/28	0	14.65	0	0.00	14.60	0	282	0.01%
2023/11/27	0	14.70	0	0.00	14.59	0	280	0.01%
2023/11/24	0.2	14.60	0	0.00	14.55	0.2	279	0.05%
2023/11/23	0.1	14.58	0	0.00	14.57	0.1	278	0.02%
2023/11/22	0.1	14.55	0	0.00	14.53	0.1	274	0.04%
2023/11/21	0.1	14.64	0	0.00	14.57	0.1	262	0.03%
2023/11/20	0	14.75	0	0.00	14.64	0	256	0.02%
2023/11/17	1.1	14.76	0	0.00	14.75	1.1	256	0.41%
2023/11/13	1	14.70	1	14.69	14.66	0	241	0.01%
2023/11/10	0	14.69	0	0.00	14.61	0	241	0.01%
2023/11/09	0	0.00	7	14.72	14.71	-7	244	-2.86%
2023/11/08	0	0.00	4	14.69	14.69	-4	248	-1.61%
2023/11/03	0	0.00	0.7	14.51	14.58	-0.7	243	-0.28%
2023/11/01	0	14.20	0	0.00	14.14	0	250	0.00%
2023/10/31	5	14.14	0	0.00	14.12	5	251	1.99%
2023/10/30	0	14.14	0	0.00	14.11	0	254	0.01%
2023/10/26	0	14.30	6	14.26	14.23	-6	266	-2.25%
2023/10/25	0	14.30	0	0.00	14.28	0	253	0.01%
2023/10/24	0	14.20	1	14.14	14.14	-1	259	-0.38%
2023/10/23	0	14.19	1.1	14.19	14.16	-1.1	259	-0.41%
2023/10/20	11	14.14	0	0.00	14.14	11	261	4.21%
2023/10/19	0.2	14.26	0	0.00	14.23	0.2	261	0.06%
2023/10/18	0	14.52	0	0.00	14.49	0	262	0.01%
2023/10/17	0.1	14.59	0	0.00	14.56	0.1	258	0.03%
2023/10/16	0.1	14.60	4	14.54	14.56	-3.9	260	-1.51%
2023/10/13	1.1	14.63	0	0.00	14.57	1.1	258	0.42%
2023/10/12	1	14.65	0	0.00	14.60	1	262	0.39%
2023/10/11	0.1	14.64	2	14.56	14.56	-1.9	264	-0.73%
2023/10/06	0	14.63	0	0.00	14.58	0	268	0.01%
2023/10/05	0.3	14.65	0	0.00	14.61	0.3	267	0.10%
2023/10/04	1.5	14.70	0	0.00	14.67	1.5	267	0.56%
2023/09/28	0	14.99	6	14.91	14.91	-6	264	-2.26%
2023/09/27	0	14.90	0	0.00	14.88	0	263	0.00%
2023/09/26	0	14.99	0	0.00	14.96	0	267	0.00%
2023/09/25	0	0.00	4.8	14.98	14.99	-4.8	271	-1.78%
2023/09/20	19	15.08	0	0.00	15.07	19	268	7.09%
2023/09/19	0	0.00	2.3	15.03	15.07	-2.3	266	-0.87%
2023/09/18	0	0.00	0.3	14.92	14.97	-0.3	252	-0.10%
2023/09/11	0	0.00	1	14.93	14.90	-1	243	-0.41%
2023/09/06	0	14.91	0	0.00	14.91	0	241	0.01%
2023/09/04	0	14.92	0	0.00	14.93	0	243	0.01%
2023/08/29	0	0.00	1	14.74	14.75	-1	296	-0.34%
2023/08/15	0	0.00	3	14.95	14.94	-3	325	-0.92%
2023/08/11	0	14.86	0	0.00	14.87	0	318	0.01%
2023/08/08	5	14.91	0	0.00	14.91	5	325	1.54%
2023/08/07	0	0.00	6.8	14.87	14.86	-6.8	322	-2.12%
2023/08/02	0	0.00	0	14.89	14.88	0	320	-0.01%
2023/07/27	0	0.00	3	14.75	14.74	-3	346	-0.87%
2023/07/24	0	14.70	0	0.00	14.72	0	337	0.01%
2023/07/21	3	14.62	0	0.00	14.64	3	337	0.89%
2023/07/04	1	14.80	0	0.00	14.80	1	333	0.30%
2023/06/27	0	0.00	1	14.54	14.52	-1	327	-0.31%
2023/06/21	0	0.00	2.2	14.48	14.47	-2.2	346	-0.65%
2023/06/15	0	14.48	0	0.00	14.46	0	359	0.01%
2023/06/14	0	14.50	0	0.00	14.48	0	366	0.01%
2023/06/07	0	14.56	0	0.00	14.59	0	399	0.01%
2023/06/06	0	14.50	0	0.00	14.51	0	365	0.00%
2023/06/02	0	14.30	0	0.00	14.34	0	352	0.01%
2023/05/30	6	14.15	0	0.00	14.14	6	339	1.77%
2023/05/29	2	14.16	0	0.00	14.16	2	342	0.58%
2023/05/26	1	14.17	0	0.00	14.14	1	345	0.29%
2023/05/23	0	0.00	3	14.16	14.17	-3	337	-0.89%
2023/05/18	0.1	14.20	0	0.00	14.15	0.1	335	0.04%
2023/05/17	1	14.02	0	0.00	14.02	1	339	0.29%
2023/05/11	1	13.99	5.3	14.00	13.99	-4.3	334	-1.28%
2023/05/10	0	14.00	0	0.00	13.98	0	335	0.01%
2023/05/09	1	14.00	0	0.00	13.98	1	337	0.30%
2023/05/08	1	14.00	0	0.00	14.02	1	338	0.30%
2023/05/05	3	13.86	0	0.00	13.82	3	339	0.88%
2023/04/10	0.1	14.51	0	0.00	14.52	0.1	343	0.01%
2023/04/06	0	14.58	0	0.00	14.47	0	343	0.01%
2023/03/27	15	14.06	0	0.00	14.06	15	347	4.32%
2023/03/24	0	0.00	10	14.05	14.05	-10	344	-2.90%
2023/03/23	0	0.00	3	14.20	14.21	-3	333	-0.90%
2023/03/22	0.9	14.30	0.2	14.29	14.27	0.8	336	0.22%
2023/03/21	0	14.20	0	0.00	14.15	0	341	0.01%
2023/03/17	0	14.46	0	0.00	14.41	0	335	0.01%
2023/03/15	0	14.45	0	0.00	14.39	0	323	0.00%
2023/03/14	0	14.31	0	0.00	14.19	0	323	0.01%
2023/03/13	0	14.90	2.4	14.77	14.77	-2.4	304	-0.79%
2023/03/08	0.5	15.20	0.4	15.21	15.22	0.1	311	0.04%
2023/02/22	1	15.01	0	0.00	15.02	1	366	0.27%
2023/02/21	1	15.22	0	0.00	15.21	1	367	0.27%
2023/02/06	0	15.27	0	0.00	15.29	0	441	0.01%
2023/02/01	0	0.00	1	15.28	15.31	-1	454	-0.22%
2023/01/30	0	0.00	1	15.23	15.38	-1	452	-0.22%
2023/01/16	0	0.00	0.1	15.07	15.05	-0.1	442	-0.02%
2023/01/13	0.1	14.99	0	0.00	15.03	0.1	438	0.02%
2023/01/11	1	14.90	0	0.00	14.89	1	437	0.23%
2022/12/15	0	14.80	0	0.00	14.73	0	473	0.00%
2022/12/09	0	14.80	0	0.00	14.78	0	498	0.00%
2022/12/02	0	14.94	0	0.00	14.92	0	516	0.00%
2022/11/22	0	0.00	1	14.88	14.86	-1	488	-0.20%
2022/11/21	0	0.00	0.1	14.94	14.93	-0.1	482	-0.03%
2022/11/18	0	0.00	1	14.87	14.88	-1	472	-0.21%
2022/11/17	1	14.99	0	0.00	14.95	1	460	0.22%
2022/11/15	0	0.00	0.1	14.84	14.84	-0.1	450	-0.02%
2022/11/04	0	0.00	0.2	14.66	14.66	-0.2	402	-0.04%
2022/10/21	0	0.00	1	14.64	14.64	-1	410	-0.24%
2022/10/11	0	0.00	1	15.07	15.08	-1	414	-0.24%
2022/09/12	2	15.43	0	0.00	15.43	2	393	0.51%
2022/09/08	3	15.38	0	0.00	15.37	3	383	0.78%
2022/09/07	1	15.30	0	0.00	15.31	1	386	0.26%
2022/09/06	2	15.36	0	0.00	15.34	2	386	0.52%
2022/08/29	0.1	15.33	0	0.00	15.44	0.1	389	0.03%
2022/08/15	0	0.00	0.4	15.85	15.86	-0.4	411	-0.09%
2022/08/08	0	0.00	6	15.85	15.86	-6	407	-1.47%
2022/08/04	10	16.00	0.5	15.95	16.00	9.5	406	2.34%
2022/07/21	0	0.00	1	15.21	15.21	-1	395	-0.25%
2022/07/20	0	0.00	1	15.12	15.11	-1	396	-0.25%
2022/07/19	0	0.00	5	15.08	15.08	-5	399	-1.25%
2022/07/18	0	0.00	2	15.05	15.07	-2	398	-0.50%
2022/07/12	0	0.00	5	15.11	15.11	-5	381	-1.31%
2022/07/11	0	15.26	1	15.08	15.07	-1	372	-0.26%
2022/07/06	0	0.00	2	14.98	14.99	-2	378	-0.53%
2022/07/05	0	0.00	1	14.94	14.97	-1	385	-0.26%
2022/07/04	0	0.00	1.6	14.94	14.91	-1.6	388	-0.40%
2022/07/01	0	0.00	0.4	14.86	14.82	-0.4	389	-0.10%
2022/06/30	0	0.00	1	14.84	14.82	-1	389	-0.26%
2022/06/28	0	14.85	0	0.00	14.86	0	389	0.00%
2022/06/24	0	0.00	1	14.73	14.72	-1	413	-0.24%
2022/06/02	0	0.00	10	15.29	15.27	-10	442	-2.26%
2022/05/31	0	0.00	10	15.23	15.23	-10	442	-2.26%
2022/05/26	0	0.00	10	15.03	15.02	-10	447	-2.23%
2022/05/25	0	0.00	10	14.81	14.79	-10	446	-2.24%
2022/05/24	0	0.00	4	14.69	14.67	-4	450	-0.89%
2022/05/23	0	0.00	8	14.74	14.75	-8	452	-1.77%
2022/05/20	0	0.00	12	14.79	14.79	-12	455	-2.64%
2022/05/19	3	14.81	3	14.82	14.79	0	460	0.01%
2022/05/18	3	14.89	2	14.89	14.88	1	466	0.21%
2022/05/17	0	0.00	50	14.90	14.90	-50	472	-10.59%
2022/05/16	0	0.00	2	14.87	14.86	-2	478	-0.42%
2022/05/13	0	0.00	1	14.79	14.80	-1	487	-0.20%
2022/05/05	0	0.00	5	15.05	15.06	-5	530	-0.94%
2022/05/04	0	0.00	2	14.82	14.83	-2	533	-0.37%
2022/05/03	1	14.95	5	14.95	14.86	-4	535	-0.75%
2022/04/28	0	0.00	38	15.00	15.02	-38	551	-6.89%
2022/04/27	0.2	15.05	1	15.05	15.06	-0.8	554	-0.14%
2022/04/25	0	0.00	6	15.10	15.10	-6	554	-1.08%
2022/04/22	0	0.00	3	15.21	15.21	-3	555	-0.54%
2022/04/19	0	0.00	10	15.45	15.45	-10	563	-1.77%
2022/04/18	0	0.00	10	15.44	15.45	-10	570	-1.75%
2022/04/15	0	0.00	8	15.37	15.36	-8	570	-1.40%
2022/04/14	0	0.00	20	15.39	15.39	-20	576	-3.47%
2022/03/31	0	0.00	0.5	15.60	15.63	-0.5	589	-0.08%
2022/03/30	2	15.63	0	0.00	15.59	2	588	0.34%
2022/03/29	0	15.63	0	0.00	15.47	0	585	0.00%
2022/03/28	0	0.00	10	15.48	15.44	-10	570	-1.75%
2022/03/25	0	0.00	5	15.50	15.50	-5	561	-0.89%
2022/03/23	0	15.50	0	0.00	15.44	0	569	0.00%
2022/03/21	2	15.50	0	0.00	15.55	2	571	0.35%
2022/03/18	0.1	15.45	0	0.00	15.35	0.1	573	0.01%
2022/03/17	0	0.00	40	15.33	15.33	-40	574	-6.96%
2022/03/07	0.1	15.40	0	0.00	15.35	0.1	577	0.01%
2022/03/02	0	0.00	2	15.48	15.50	-2	581	-0.34%
2022/02/25	0	0.00	6	15.34	15.33	-6	589	-1.02%
2022/02/23	0	0.00	0.6	15.40	15.36	-0.6	591	-0.10%
2022/02/22	1	15.40	0	0.00	15.39	1	588	0.17%
2022/02/18	2	15.40	0	0.00	15.43	2	598	0.34%
2022/02/17	5	15.40	10.1	15.40	15.41	-5.1	603	-0.85%
2022/02/16	0	0.00	23	15.28	15.31	-23	605	-3.80%
2022/02/15	0	0.00	20	15.22	15.25	-20	600	-3.33%
2022/02/14	0	15.40	28	15.38	15.35	-28	591	-4.73%
2022/02/11	1	15.55	0	0.00	15.55	1	579	0.17%
2022/02/10	1	15.67	0	0.00	15.67	1	569	0.18%
2022/02/09	6	15.67	0	0.00	15.65	6	569	1.05%
2022/02/07	4	15.81	0	0.00	15.79	4	560	0.71%
2022/01/26	1	16.09	0	0.00	16.09	1	547	0.18%
2022/01/25	4	16.12	0	0.00	16.11	4	541	0.74%
2022/01/24	1	16.19	0	0.00	16.18	1	540	0.18%
2022/01/21	2	16.27	4	16.27	16.23	-2	531	-0.38%
2022/01/20	0	0.00	3	16.30	16.31	-3	520	-0.58%
2022/01/19	1	16.32	0.1	16.40	16.32	0.9	521	0.17%
2022/01/18	0	0.00	7.8	16.40	16.39	-7.8	521	-1.50%
2022/01/17	5	16.50	0	0.00	16.49	5	522	0.96%
2022/01/14	3	16.54	0	0.00	16.53	3	516	0.58%
2022/01/10	0	0.00	10.1	16.53	16.53	-10.1	516	-1.96%
2022/01/07	1	16.52	40	16.51	16.53	-39	524	-7.43%
2022/01/06	2	16.52	0	0.00	16.53	2	521	0.38%
2021/12/28	1	16.58	1	16.60	16.58	0	539	0.00%
2021/12/24	0	0.00	2	16.63	16.61	-2	540	-0.37%
2021/12/21	0	0.00	0.3	16.57	16.55	-0.3	548	-0.05%
2021/12/20	0	0.00	0.3	16.59	16.57	-0.3	557	-0.05%
2021/12/10	0	0.00	3	16.54	16.55	-3	572	-0.52%
2021/12/08	2	16.58	0	0.00	16.58	2	579	0.35%
2021/12/01	3	16.46	0	0.00	16.46	3	589	0.51%
2021/11/30	0	0.00	2.1	16.54	16.53	-2.1	584	-0.36%
2021/11/29	1	16.54	0	0.00	16.54	1	586	0.17%
2021/11/25	2	16.58	0	0.00	16.59	2	583	0.34%
2021/11/24	4	16.61	0	0.00	16.62	4	579	0.69%
2021/11/23	1	16.68	1	16.67	16.67	0	573	0.00%
2021/11/19	2	16.71	0	0.00	16.71	2	577	0.35%
2021/11/18	2	16.70	0	0.00	16.71	2	582	0.34%
2021/11/17	2	16.72	0	0.00	16.73	2	580	0.34%
2021/11/16	0	0.00	2.2	16.75	16.75	-2.2	580	-0.38%
2021/11/15	10	16.77	0	0.00	16.78	10	583	1.71%
2021/11/10	0	0.00	0.1	17.00	16.84	-0.1	603	-0.01%
2021/11/09	0	0.00	1	16.89	16.88	-1	607	-0.16%
2021/11/08	0	0.00	3.2	16.95	16.96	-3.2	612	-0.52%
2021/11/04	0	0.00	5	16.86	16.87	-5	619	-0.81%
2021/11/01	2	16.84	0	0.00	16.85	2	631	0.32%
2021/10/19	0	0.00	6	16.88	16.87	-6	667	-0.90%
2021/10/18	0	0.00	16	17.01	17.00	-16	671	-2.38%
2021/10/15	0	0.00	1	17.04	17.03	-1	672	-0.15%
2021/10/13	0	0.00	0.1	16.87	16.90	-0.1	675	-0.01%
2021/10/12	0	0.00	6.1	16.86	16.89	-6.1	684	-0.89%
2021/10/08	0	0.00	5	16.80	16.82	-5	691	-0.72%
2021/10/06	3	16.77	0	0.00	16.76	3	696	0.43%
2021/10/05	0	0.00	250.8	16.77	16.78	-250.8	694	-36.09%	大賣/鉅額交易
2021/10/04	2	16.85	0	0.00	16.85	2	696	0.29%
2021/10/01	0	0.00	10	16.89	16.91	-10	708	-1.41%
2021/09/29	0	0.00	33	16.86	16.88	-33	720	-4.58%
2021/09/28	2	16.93	7	16.93	16.91	-5	719	-0.69%
2021/09/27	0	0.00	10	16.94	16.94	-10	731	-1.37%
2021/09/24	1	16.94	0	0.00	16.94	1	729	0.14%
2021/09/23	0	0.00	12.3	16.92	16.97	-12.3	731	-1.68%
2021/09/16	0	0.00	2	16.94	16.91	-2	728	-0.27%
2021/09/15	0	0.00	5	16.91	16.90	-5	734	-0.68%
2021/09/14	0	0.00	3	16.91	16.91	-3	739	-0.41%
2021/09/13	0	0.00	7	16.92	16.90	-7	743	-0.94%
2021/09/10	0	0.00	2	16.93	16.91	-2	749	-0.27%
2021/09/09	0	0.00	8	16.93	16.91	-8	757	-1.06%
2021/09/08	0	0.00	19	16.91	16.91	-19	758	-2.51%
2021/09/07	0	0.00	10	16.94	16.93	-10	762	-1.31%
2021/09/06	0	0.00	23.6	16.95	16.94	-23.6	763	-3.09%
2021/09/02	0	0.00	9.4	16.94	16.91	-9.4	769	-1.23%
2021/09/01	0	16.91	21	16.91	16.91	-21	770	-2.73%
2021/08/31	3.7	16.91	12	16.92	16.93	-8.3	769	-1.08%
2021/08/27	3	16.94	0	0.00	16.94	3	782	0.39%
2021/08/26	0	0.00	15	16.95	16.95	-15	785	-1.91%
2021/08/25	0	0.00	10	16.93	16.93	-10	799	-1.25%
2021/08/24	0	0.00	5	16.92	16.91	-5	797	-0.63%
2021/08/20	0	0.00	5	16.86	16.87	-5	801	-0.62%
2021/08/19	2	16.85	5	16.84	16.82	-3	799	-0.38%
2021/08/18	3	16.86	0	0.00	16.87	3	795	0.38%
2021/08/17	0	0.00	5	16.91	16.89	-5	790	-0.63%
2021/08/13	10	16.92	0	0.00	16.91	10	783	1.28%
2021/08/10	1	16.97	0	0.00	16.96	1	781	0.13%
2021/08/06	0	0.00	10	17.00	16.99	-10	802	-1.25%
2021/08/05	2	16.97	15	16.99	16.98	-13	813	-1.60%
2021/08/04	0	0.00	12	17.00	16.97	-12	843	-1.42%
2021/08/03	4	16.98	0	0.00	16.97	4	850	0.47%
2021/07/29	0	0.00	5.1	16.92	16.93	-5.1	863	-0.59%
2021/07/28	3	16.94	4	16.90	16.93	-1	864	-0.12%
2021/07/27	3	16.97	0	0.00	16.96	3	863	0.35%
2021/07/26	0	0.00	1	17.00	16.97	-1	873	-0.11%
2021/07/23	3	16.97	0	0.00	16.96	3	868	0.35%
2021/07/22	3	16.98	0	0.00	16.99	3	874	0.34%
2021/07/20	3	16.93	0	0.00	16.95	3	877	0.34%
2021/07/19	4.1	17.00	0	0.00	16.99	4.1	877	0.46%
2021/07/15	3	17.15	0.5	17.18	17.15	2.5	878	0.29%
2021/07/14	3	17.16	0	0.00	17.16	3	881	0.34%
2021/07/13	0	0.00	3	17.19	17.18	-3	884	-0.34%
2021/07/09	3	17.18	0	0.00	17.18	3	879	0.34%
2021/07/08	3	17.16	0	0.00	17.18	3	876	0.34%
2021/07/06	20	17.15	0	0.00	17.12	20	876	2.28%
2021/07/05	5	17.12	0	0.00	17.11	5	872	0.57%
2021/07/02	0	0.00	0	17.12	17.12	0	868	-0.01%
2021/07/01	0	0.00	26	17.07	17.06	-26	856	-3.04%
2021/06/30	0	0.00	0.2	17.07	17.05	-0.2	864	-0.02%
2021/06/29	0.5	17.07	1	17.06	17.06	-0.5	862	-0.06%
2021/06/25	1	17.04	0	0.00	17.04	1	864	0.12%
2021/06/23	10	17.05	5	17.05	17.05	5	864	0.58%
2021/06/21	2	16.97	5	16.92	16.95	-3	874	-0.34%
2021/06/18	0	0.00	7	16.88	16.93	-7	868	-0.81%
2021/06/16	1	16.82	0	0.00	16.85	1	866	0.12%
2021/06/03	2	16.69	1	16.73	16.72	1	885	0.11%
2021/05/25	0	0.00	6	16.71	16.73	-6	908	-0.66%
2021/05/21	0	0.00	0.2	16.67	16.67	-0.2	914	-0.02%
2021/05/19	0	0.00	1	16.62	16.58	-1	915	-0.11%
2021/05/18	0	0.00	0	16.63	16.62	0	917	0.00%
2021/05/13	0	0.00	1	16.40	16.48	-1	908	-0.11%
2021/05/12	0	0.00	25	16.60	16.60	-25	894	-2.79%
2021/05/11	1	16.66	0	0.00	16.65	1	866	0.12%
2021/05/10	1.2	16.74	0.4	16.76	16.75	0.8	861	0.09%
2021/05/07	0.2	16.79	0	0.00	16.79	0.2	859	0.02%
2021/05/05	0	0.00	2	16.80	16.78	-2	858	-0.23%
2021/04/28	0	0.00	0.1	16.94	16.87	-0.1	859	-0.01%
2021/04/27	1	16.93	0	0.00	16.93	1	857	0.12%
2021/04/26	2	16.99	0	0.00	16.98	2	858	0.23%
2021/04/23	1	16.96	2	16.92	16.97	-1	864	-0.12%
2021/04/22	0	0.00	1	16.97	16.92	-1	866	-0.12%
2021/04/20	4	17.00	1	17.04	17.01	3	862	0.35%
2021/04/19	1	17.27	0	0.00	17.29	1	864	0.12%
2021/04/16	0	0.00	2.1	17.25	17.29	-2.1	872	-0.24%
2021/04/15	0	0.00	1.1	17.21	17.22	-1.1	883	-0.12%
2021/04/14	0	0.00	8	17.21	17.21	-8	892	-0.90%
2021/04/13	0	0.00	1	17.20	17.19	-1	898	-0.11%
2021/04/08	1	17.26	0	0.00	17.24	1	892	0.11%
2021/04/01	0	0.00	1	17.09	17.12	-1	893	-0.11%
2021/03/30	1	17.11	0	0.00	17.10	1	894	0.11%
2021/03/26	0	0.00	1	17.14	17.12	-1	902	-0.11%
2021/03/25	0	0.00	2	17.04	17.04	-2	902	-0.22%
2021/03/24	0	0.00	3	16.92	16.93	-3	894	-0.34%
2021/03/23	0	0.00	5	16.92	16.91	-5	897	-0.56%
2021/03/22	2	16.88	1	16.86	16.88	1	904	0.11%
2021/03/19	3	16.85	0	0.00	16.83	3	907	0.33%
2021/03/18	8	16.88	0	0.00	16.92	8	906	0.88%
2021/03/17	1	16.90	2	16.89	16.90	-1	906	-0.11%
2021/03/16	2	16.80	0	0.00	16.83	2	902	0.22%
2021/03/15	1	16.70	0	0.00	16.71	1	897	0.11%
2021/03/12	2	16.70	8	16.71	16.71	-6	901	-0.67%
2021/03/11	1	16.71	13.5	16.70	16.70	-12.5	906	-1.38%
2021/03/10	0	0.00	45.6	16.68	16.70	-45.6	909	-5.01%
2021/03/09	0	0.00	12.1	16.64	16.66	-12.1	913	-1.33%
2021/03/08	0.1	16.40	1.6	16.49	16.49	-1.6	906	-0.17%
2021/03/05	0	0.00	1.2	16.39	16.38	-1.2	907	-0.13%
2021/03/04	0	0.00	2	16.42	16.41	-2	907	-0.22%
2021/03/03	0	0.00	4.1	16.42	16.44	-4.1	910	-0.45%
2021/03/02	5	16.36	14	16.35	16.36	-9	909	-0.99%
2021/02/26	6	16.37	6	16.38	16.32	0	915	0.00%
2021/02/25	5	16.43	11	16.43	16.43	-6	907	-0.66%
2021/02/24	0	0.00	19.4	16.44	16.45	-19.4	906	-2.13%
2021/02/23	3	16.47	11	16.47	16.48	-8	903	-0.89%
2021/02/22	0	0.00	19	16.49	16.48	-19	905	-2.10%
2021/02/19	6	16.50	11	16.49	16.49	-5	904	-0.55%
2021/02/18	2	16.54	0	0.00	16.54	2	908	0.22%
2021/02/17	2.2	16.56	16	16.59	16.59	-13.8	911	-1.51%
2021/02/05	0	0.00	20	16.55	16.56	-20	903	-2.21%
2021/02/04	0	0.00	11	16.53	16.51	-11	902	-1.22%
2021/02/03	0	0.00	17	16.60	16.60	-17	903	-1.88%
2021/01/29	4	16.51	0	0.00	16.49	4	909	0.44%
2021/01/28	12	16.50	0	0.00	16.49	12	907	1.32%
2021/01/27	0	16.65	0	0.00	16.61	0	909	0.00%
2021/01/22	0	0.00	202	16.63	16.64	-202	910	-22.19%	大賣/鉅額交易
2021/01/21	0	0.00	4	16.68	16.69	-4	914	-0.44%
2021/01/19	1	16.63	0	0.00	16.62	1	902	0.11%
2021/01/18	2	16.74	2	16.73	16.76	0	902	0.00%
2021/01/14	0	0.00	0.6	16.59	16.68	-0.6	893	-0.06%
2021/01/13	1	16.60	1	16.59	16.59	0	899	0.00%
2021/01/12	6	16.60	0	0.00	16.60	6	903	0.66%
2021/01/11	12	16.63	0	0.00	16.65	12	891	1.35%
2021/01/08	10.2	16.66	0.8	16.65	16.64	9.4	882	1.06%
2021/01/07	1	16.70	33	16.70	16.71	-32	869	-3.68%
2021/01/06	0	0.00	4	16.78	16.77	-4	865	-0.46%
2021/01/05	0	0.00	0.4	16.80	16.82	-0.4	858	-0.04%
2020/12/28	2	16.87	1	16.91	16.89	1	861	0.12%
2020/12/24	0	0.00	0.7	16.77	16.80	-0.7	856	-0.08%
2020/12/21	0	0.00	2	16.92	16.94	-2	858	-0.23%
2020/12/18	0	0.00	2	16.86	16.88	-2	857	-0.23%
2020/12/17	0	0.00	5	16.82	16.83	-5	851	-0.59%
2020/12/16	5	16.77	9.2	16.81	16.81	-4.2	850	-0.49%
2020/12/15	0	0.00	40	16.74	16.75	-40	848	-4.72%
2020/12/14	0	0.00	15	16.75	16.76	-15	844	-1.78%
2020/12/11	0	0.00	5	16.76	16.76	-5	847	-0.59%
2020/12/03	2	16.83	0	0.00	16.86	2	823	0.24%
2020/11/27	10	16.80	50	16.80	16.82	-40	810	-4.93%
2020/11/26	2	16.85	0	0.00	16.86	2	807	0.25%
2020/11/25	2	16.85	0	0.00	16.83	2	804	0.25%
2020/11/24	0	0.00	2	16.83	16.84	-2	797	-0.26%
2020/11/23	1	16.81	0	0.00	16.78	1	783	0.13%
2020/11/18	1	16.79	2	16.82	16.80	-1	786	-0.13%
2020/11/17	0	0.00	6	16.78	16.77	-6	789	-0.76%
2020/11/16	4	16.68	4	16.67	16.68	0	802	0.00%
2020/11/12	0	0.00	5	16.61	16.62	-5	807	-0.62%
2020/11/10	0	0.00	13	16.62	16.63	-13	813	-1.60%
2020/11/09	0.1	16.51	0	0.00	16.54	0.1	815	0.01%
2020/11/06	0	0.00	2.9	16.56	16.57	-2.9	823	-0.35%
2020/11/05	0	0.00	5	16.48	16.50	-5	824	-0.61%
2020/11/03	0	16.34	5	16.34	16.35	-5	820	-0.60%
2020/11/02	0	0.00	5	16.34	16.33	-5	825	-0.61%
2020/10/30	0	0.00	10	16.31	16.32	-10	824	-1.21%
2020/10/29	35	16.35	0	0.00	16.34	35	821	4.26%
2020/10/27	2	16.52	0	0.00	16.53	2	831	0.24%
2020/10/26	0	0.00	5.7	16.59	16.60	-5.7	844	-0.67%
2020/10/23	0	0.00	5	16.55	16.54	-5	854	-0.59%
2020/10/22	0	0.00	25	16.49	16.49	-25	861	-2.90%
2020/10/20	0	0.00	8	16.74	16.76	-8	861	-0.93%
2020/10/16	0	0.00	7	16.79	16.79	-7	859	-0.81%
2020/10/15	0	0.00	3.1	16.76	16.75	-3.1	858	-0.37%
2020/10/14	3	16.77	0	0.00	16.76	3	876	0.34%
2020/10/12	5	16.74	0.8	16.74	16.72	4.2	888	0.47%
2020/10/08	10	16.74	50.4	16.73	16.73	-40.4	887	-4.56%
2020/10/07	10	16.73	0	0.00	16.73	10	886	1.13%
2020/10/06	6	16.75	41.2	16.75	16.72	-35.2	888	-3.96%
2020/10/05	10	16.70	40	16.71	16.71	-30	887	-3.38%
2020/09/30	20	16.71	19	16.71	16.71	1	888	0.11%
2020/09/28	0	0.00	7	16.67	16.67	-7	900	-0.78%
2020/09/25	2	16.54	3	16.55	16.55	-1	909	-0.11%
2020/09/24	0	0.00	30	16.51	16.55	-30	909	-3.30%
2020/09/23	0	0.00	1	16.69	16.69	-1	901	-0.11%
2020/09/22	0	0.00	1.2	16.65	16.65	-1.2	921	-0.13%
2020/09/21	5.3	16.72	6	16.70	16.70	-0.7	938	-0.08%
2020/09/18	10	16.80	0	0.00	16.77	10	948	1.05%
2020/09/16	20	16.88	0	0.00	16.86	20	956	2.09%
2020/09/14	10.5	16.82	0	0.00	16.82	10.5	965	1.09%
2020/09/11	5	16.81	0	0.00	16.84	5	965	0.52%
2020/09/10	5	16.87	0	0.00	16.84	5	965	0.52%
2020/09/08	6	16.89	0	0.00	16.88	6	981	0.61%
2020/09/04	8	16.92	0.6	16.92	16.92	7.4	1,025	0.72%
2020/09/03	11	17.00	2	17.01	17.00	9	1,031	0.87%
2020/09/01	5	16.98	0	0.00	16.97	5	1,060	0.47%
2020/08/27	1.3	17.04	1	17.04	17.01	0.3	1,096	0.03%
2020/08/26	0	0.00	3	17.02	17.03	-3	1,102	-0.27%
2020/08/25	1	17.01	1	17.00	17.01	0	1,104	0.00%
2020/08/24	1	16.95	0	0.00	16.96	1	1,103	0.09%
2020/08/21	2	16.94	3	16.95	16.95	-1	1,104	-0.09%
2020/08/20	4	16.88	0	0.00	16.86	4	1,106	0.36%
2020/08/19	3	16.97	2	16.96	16.97	1	1,112	0.09%
2020/08/18	0	0.00	10	16.90	16.91	-10	1,114	-0.90%
2020/08/17	0	0.00	6	16.85	16.86	-6	1,111	-0.54%
2020/08/14	3	16.83	2	16.82	16.81	1	1,106	0.09%
2020/08/13	0	0.00	5	16.79	16.78	-5	1,106	-0.45%
2020/08/12	0	0.00	29	16.72	16.74	-29	1,103	-2.63%
2020/08/11	0	0.00	1	16.76	16.74	-1	1,107	-0.09%
2020/08/07	12	16.71	0	0.00	16.71	12	1,125	1.07%
2020/08/06	0	0.00	1	16.72	16.73	-1	1,126	-0.09%
2020/08/05	19	16.69	0	0.00	16.69	19	1,126	1.69%
2020/08/04	0	0.00	2	16.69	16.70	-2	1,132	-0.18%
2020/08/03	0	0.00	6	16.62	16.66	-6	1,135	-0.53%
2020/07/31	0.4	16.62	0	0.00	16.62	0.4	1,123	0.03%
2020/07/30	4	16.57	23	16.55	16.62	-19	1,126	-1.69%
2020/07/29	0	0.00	2	16.45	16.42	-2	1,118	-0.18%
2020/07/28	15	16.42	2	16.40	16.40	13	1,117	1.16%
2020/07/27	1	16.43	22	16.42	16.45	-21	1,125	-1.87%
2020/07/24	0	0.00	10	16.40	16.40	-10	1,122	-0.89%
2020/07/20	2	16.43	0.6	16.45	16.45	1.4	1,135	0.12%
2020/07/16	10	16.39	0	0.00	16.39	10	1,138	0.88%
2020/07/13	1	16.40	0	0.00	16.40	1	1,153	0.09%
2020/07/10	0	0.00	3.2	16.35	16.35	-3.2	1,162	-0.28%
2020/07/08	0	0.00	2.6	16.34	16.33	-2.6	1,174	-0.22%
2020/07/07	3	16.36	0.3	16.36	16.36	2.7	1,189	0.23%
2020/07/06	5	16.40	4	16.40	16.40	1	1,202	0.08%
2020/07/02	27	16.27	0.8	16.28	16.28	26.2	1,214	2.16%
2020/06/30	2	16.30	1.1	16.32	16.32	0.9	1,221	0.08%
2020/06/19	3	16.57	4	16.59	16.57	-1	1,346	-0.07%
2020/06/17	1	16.57	0	0.00	16.55	1	1,409	0.07%
2020/06/16	10	16.47	0	0.00	16.48	10	1,458	0.69%
2020/06/15	4	16.36	0	0.00	16.36	4	1,573	0.25%
2020/06/12	2	16.34	7	16.40	16.43	-5	1,616	-0.31%
2020/06/11	1	16.76	0	0.00	16.70	1	1,626	0.06%
2020/06/10	1	16.92	1	16.91	16.92	0	1,648	0.00%
2020/06/09	0	0.00	1	16.97	16.98	-1	1,731	-0.06%
2020/06/05	31	16.88	0	0.00	16.86	31	1,808	1.71%
2020/06/04	0	0.00	2	16.87	16.91	-2	1,859	-0.11%
2020/06/03	15	16.83	3	16.81	16.83	12	1,907	0.63%
2020/06/02	0	0.00	1	16.78	16.78	-1	1,931	-0.05%
2020/05/28	3	16.69	1	16.67	16.71	2	2,046	0.10%
2020/05/27	0	0.00	1	16.61	16.62	-1	2,082	-0.05%
2020/05/26	0	16.62	2	16.56	16.60	-2	2,111	-0.09%
2020/05/25	0	0.00	8	16.41	16.43	-8	2,153	-0.37%
2020/05/22	0	0.00	2	16.35	16.36	-2	2,166	-0.09%
2020/05/21	2	16.35	0	0.00	16.36	2	2,174	0.09%
2020/05/20	1	16.29	1.8	16.28	16.29	-0.8	2,193	-0.04%
2020/05/18	8	16.12	0	0.00	16.12	8	2,211	0.36%
2020/05/15	6	16.14	87.4	16.14	16.15	-81.4	2,204	-3.69%
2020/05/14	4	16.22	0	0.00	16.20	4	2,205	0.18%
2020/05/12	0	0.00	2	16.35	16.37	-2	2,230	-0.09%
2020/05/11	2	16.38	0	0.00	16.40	2	2,244	0.09%
2020/05/07	2	16.33	0	0.00	16.35	2	2,255	0.09%
2020/05/05	1	16.28	35	16.28	16.28	-34	2,264	-1.50%
2020/05/04	6	16.31	10	16.37	16.29	-4	2,273	-0.18%
2020/04/30	8	16.46	0	0.00	16.44	8	2,274	0.35%
2020/04/29	13	16.37	3	16.38	16.38	10	2,272	0.44%
2020/04/28	2	16.32	50	16.33	16.34	-48	2,277	-2.11%
2020/04/27	1	16.29	0	0.00	16.38	1	2,300	0.04%
2020/04/23	0	0.00	2	16.09	16.12	-2	2,316	-0.09%
2020/04/22	1	16.02	3	16.01	16.03	-2	2,320	-0.09%
2020/04/21	0	0.00	18	16.54	16.39	-18	2,321	-0.78%
2020/04/20	0	0.00	12	16.56	16.60	-12	2,314	-0.52%
2020/04/17	0	0.00	1	16.51	16.59	-1	2,315	-0.04%
2020/04/15	20	16.46	8	16.45	16.49	12	2,308	0.52%
2020/04/14	0	0.00	2	16.40	16.45	-2	2,304	-0.09%
2020/04/13	0	0.00	11.7	16.36	16.34	-11.7	2,297	-0.51%
2020/04/08	5	15.58	2	15.58	15.60	3	2,285	0.13%
2020/04/07	1	15.49	0.2	16.88	15.42	0.8	2,285	0.04%
2020/04/06	6	15.25	0	0.00	15.35	6	2,273	0.26%
2020/04/01	2	15.49	20	15.49	15.49	-18	2,255	-0.80%
2020/03/30	10	15.25	0	0.00	15.46	10	2,247	0.44%
2020/03/27	1	15.58	1	15.62	15.58	0	2,244	0.00%
2020/03/26	5	14.74	5	14.80	14.78	0	2,202	0.00%
2020/03/25	34	14.38	0	0.00	14.27	34	2,161	1.57%
2020/03/24	3	14.04	5	13.80	14.15	-2	2,121	-0.09%
2020/03/23	56	13.80	0	0.00	14.10	56	2,097	2.67%
2020/03/20	0	0.00	4	13.59	14.33	-4	2,059	-0.19%
2020/03/19	58	12.56	68	12.70	12.48	-10	2,020	-0.49%
2020/03/18	0	0.00	4	15.44	15.42	-4	1,913	-0.21%
2020/03/17	13	15.69	38	15.68	15.77	-25	1,868	-1.34%
2020/03/16	8	16.18	23	16.19	16.14	-15	1,838	-0.82%
2020/03/13	21	16.03	460	16.02	16.39	-439	1,799	-24.40%	大賣/鉅額交易
2020/03/12	9	17.88	15	17.83	17.72	-6	1,713	-0.35%
2020/03/11	17	18.26	2	18.25	18.21	15	1,649	0.91%
2020/03/10	25	18.29	0	0.00	18.36	25	1,614	1.55%
2020/03/09	68	18.82	4	18.82	18.78	64	1,552	4.12%
2020/03/06	85	19.09	0	0.00	19.07	85	1,500	5.66%
2020/03/05	1	19.20	0	0.00	19.19	1	1,476	0.07%
2020/03/04	126	19.05	1	19.06	19.03	125	1,461	8.55%	大買/鉅額交易
2020/03/03	21	19.14	0.3	19.19	19.11	20.7	1,419	1.46%
2020/03/02	166	19.18	0	0.00	19.17	166	1,355	12.25%	大買/鉅額交易
2020/02/27	18	19.42	0	0.00	19.41	18	1,316	1.37%
2020/02/26	18	19.52	8.5	19.52	19.50	9.5	1,287	0.74%
2020/02/25	51	19.65	1	19.64	19.65	50	1,221	4.09%
2020/02/24	1	19.74	1	19.74	19.74	0	1,209	0.00%
2020/02/21	0	0.00	68.1	19.75	19.75	-68.1	1,211	-5.62%
2020/02/19	1	19.68	80	19.67	19.68	-79	1,191	-6.63%
2020/02/18	1	19.67	25	19.67	19.68	-24	1,184	-2.03%
2020/02/17	0	0.00	100	19.66	19.65	-100	1,186	-8.43%
2020/02/14	5	19.62	0	0.00	19.63	5	1,186	0.42%
2020/02/13	2	19.64	0	0.00	19.64	2	1,186	0.17%
2020/02/12	0	0.00	400	19.65	19.67	-400	1,163	-34.38%	大賣/鉅額交易
2020/02/10	0	0.00	25	19.68	19.69	-25	1,182	-2.11%
2020/02/07	0	0.00	2	19.69	19.68	-2	1,191	-0.17%
2020/02/06	0	0.00	5	19.68	19.69	-5	1,191	-0.42%
2020/02/05	0	0.00	2	19.71	19.68	-2	1,193	-0.17%
2020/02/04	1	19.68	2	19.69	19.69	-1	1,202	-0.08%
2020/02/03	0	0.00	101	19.65	19.67	-101	1,201	-8.41%	大賣/鉅額交易
2020/01/31	1	19.63	2	19.65	19.65	-1	1,196	-0.08%
2020/01/30	5	19.69	5	19.68	19.64	0	1,195	0.00%
2020/01/20	30	19.82	0	0.00	19.85	30	1,182	2.54%
2020/01/17	66	19.78	0	0.00	19.79	66	1,186	5.56%
2020/01/16	56	19.74	0	0.00	19.77	56	1,215	4.61%
2020/01/14	104	19.70	0	0.00	19.69	104	1,280	8.12%	大買/鉅額交易
2020/01/10	152	19.70	0	0.00	19.70	152	1,271	11.95%	大買/鉅額交易
2020/01/09	51	19.71	0	0.00	19.71	51	1,259	4.05%
2020/01/08	70	19.71	0	0.00	19.72	70	1,259	5.56%
2020/01/07	50	19.73	0	0.00	19.73	50	1,261	3.96%
2020/01/06	32	19.69	0	0.00	19.72	32	1,268	2.52%
2020/01/02	21	19.57	0	0.00	19.58	21	1,261	1.67%
2019/12/31	55	19.58	0	0.00	19.58	55	1,246	4.41%
2019/12/30	71	19.61	0	0.00	19.62	71	1,240	5.72%
2019/12/27	50	19.65	1	19.63	19.64	49	1,234	3.97%
2019/12/26	87	19.65	0	0.00	19.66	87	1,230	7.07%
2019/12/25	50	19.64	0	0.00	19.65	50	1,219	4.10%
2019/12/24	63	19.63	0	0.00	19.64	63	1,208	5.21%
2019/12/23	19	19.61	20	19.59	19.60	-1	1,193	-0.08%
2019/12/20	0	0.00	5	19.57	19.60	-5	1,182	-0.42%
2019/12/19	3	19.57	14	19.56	19.57	-11	1,173	-0.94%
2019/12/17	1	19.52	1.8	19.51	19.52	-0.8	1,181	-0.07%
2019/12/16	2	19.55	0	0.00	19.53	2	1,196	0.17%
2019/12/13	13	19.48	0	0.00	19.49	13	1,191	1.09%
2019/12/12	34	19.53	0	0.00	19.53	34	1,192	2.85%
2019/12/11	17	19.50	0	0.00	19.51	17	1,196	1.42%
2019/12/10	8	19.49	0	0.00	19.50	8	1,198	0.67%
2019/12/09	129	19.50	0	0.00	19.51	129	1,191	10.83%	大買/鉅額交易
2019/12/06	119	19.48	0	0.00	19.49	119	1,182	10.06%	大買/鉅額交易
2019/12/05	15	19.49	0	0.00	19.49	15	1,174	1.28%
2019/12/04	6	19.47	0	0.00	19.48	6	1,168	0.51%
2019/12/03	12	19.51	0	0.00	19.51	12	1,154	1.04%
2019/12/02	55	19.55	27	19.56	19.53	28	1,146	2.44%
2019/11/28	0.3	19.64	0	0.00	19.61	0.3	1,129	0.02%
2019/11/21	3	19.59	2	19.58	19.58	1	1,104	0.09%
2019/11/20	7	19.60	0	0.00	19.56	7	1,092	0.64%
2019/11/19	34	19.63	0	0.00	19.62	34	1,074	3.16%
2019/11/18	21	19.66	0	0.00	19.66	21	1,063	1.98%
2019/11/15	2	19.65	0	0.00	19.65	2	1,053	0.19%
2019/11/14	13	19.62	10	19.63	19.65	3	1,046	0.29%
2019/11/12	1	19.47	0	0.00	19.47	1	1,020	0.10%
2019/11/08	257	19.43	0	0.00	19.44	257	994	25.84%	大買/鉅額交易
2019/11/07	2	19.53	0	0.00	19.51	2	956	0.21%
2019/11/06	5	19.55	0	0.00	19.54	5	942	0.53%
2019/11/05	10	19.57	0	0.00	19.59	10	915	1.09%
2019/11/04	2	19.58	0	0.00	19.56	2	910	0.22%
2019/11/01	7	19.62	0	0.00	19.58	7	919	0.76%
2019/10/31	2	19.59	0	0.00	19.60	2	891	0.22%
2019/10/30	1	19.65	0	0.00	19.62	1	880	0.11%
2019/10/29	3	19.68	1	19.69	19.67	2	869	0.23%
2019/10/28	1	19.66	1	19.68	19.68	0	854	0.00%
2019/10/25	14	19.72	0	0.00	19.70	14	835	1.68%
2019/10/24	104	19.75	0	0.00	19.75	104	815	12.75%	大買/鉅額交易
2019/10/23	56	19.84	0	0.00	19.81	56	768	7.29%
2019/10/22	18	19.91	5	19.97	19.99	13	694	1.87%
2019/10/21	150	20.06	0	0.00	20.06	150	676	22.17%	大買/鉅額交易
2019/10/18	150	20.04	0	0.00	20.05	150	668	22.44%	大買/鉅額交易
2019/10/16	11	20.00	0	0.00	20.02	11	672	1.64%
2019/10/15	22	19.99	0	0.00	19.99	22	664	3.31%
2019/10/14	43	20.03	4	20.02	20.00	39	656	5.94%
2019/10/09	63	20.03	0.3	20.05	20.03	62.7	638	9.82%
2019/10/08	4	20.04	0.3	20.06	20.05	3.7	625	0.60%
2019/10/07	100	20.04	0	0.00	20.06	100	616	16.22%
2019/10/04	36	20.03	0	0.00	20.02	36	614	5.86%
2019/09/25	140	20.03	0	0.00	20.03	140	600	23.33%	大買/鉅額交易
2019/09/23	190	19.97	0	0.00	19.99	190	610	31.15%	大買/鉅額交易
2019/09/20	151	19.98	0	0.00	19.97	151	607	24.87%	大買/鉅額交易
2019/09/19	352	19.99	0	0.00	19.99	352	590	59.59%	大買/鉅額交易
2019/09/18	2	20.02	1	20.01	20.00	1	573	0.17%
2019/09/17	185	19.99	2	20.01	20.00	183	558	32.74%	大買/鉅額交易
2019/09/16	83	20.04	2	20.02	20.03	81	539	15.00%
2019/09/12	15	20.16	0	0.00	20.12	15	525	2.85%
2019/09/05	1	20.14	0	0.00	20.16	1	521	0.19%
2019/08/30	1	20.19	0	0.00	20.20	1	518	0.19%
2019/08/29	0	0.00	3	20.23	20.24	-3	513	-0.58%
2019/08/28	0	0.00	6	20.20	20.21	-6	511	-1.17%
2019/08/27	0	0.00	1	20.23	20.21	-1	510	-0.20%
2019/08/23	0	0.00	3	20.20	20.20	-3	513	-0.58%
2019/08/20	0	0.00	0.5	20.10	20.13	-0.5	514	-0.10%
2019/08/19	1	20.10	0	0.00	20.10	1	513	0.19%
2019/08/16	0	0.00	10	20.10	20.11	-10	515	-1.94%
2019/08/08	0	0.00	1	20.03	20.02	-1	526	-0.19%
2019/08/07	0	0.00	1	20.06	20.06	-1	519	-0.19%
2019/08/06	0	0.00	6	20.07	20.06	-6	518	-1.16%
2019/08/05	0	0.00	1	20.11	20.14	-1	512	-0.20%
2019/08/02	1	20.00	0	0.00	19.99	1	482	0.21%
2019/07/30	0	0.00	1	20.00	20.00	-1	487	-0.21%
2019/07/29	0.4	19.98	0	0.00	19.97	0.4	487	0.07%
2019/07/26	0	0.00	1	19.97	19.96	-1	502	-0.20%
2019/07/24	0.2	19.94	0	0.00	19.94	0.2	510	0.03%
2019/07/22	1	19.93	0	0.00	19.95	1	515	0.19%
2019/07/19	20.1	19.96	0	0.00	19.97	20.1	509	3.94%
2019/07/18	2	19.96	0	0.00	19.95	2	497	0.40%
2019/07/11	0	0.00	5	20.00	20.01	-5	481	-1.04%
2019/07/10	5	20.03	12	20.01	20.02	-7	479	-1.46%
2019/07/08	0	0.00	3	20.02	20.04	-3	473	-0.63%
2019/07/05	0.3	20.00	0	0.00	20.01	0.3	467	0.05%
2019/07/03	0.1	19.92	2.4	19.91	19.93	-2.2	455	-0.49%
2019/07/02	0	0.00	2	19.82	19.85	-2	460	-0.43%
2019/07/01	3	19.81	0	0.00	19.81	3	463	0.65%
2019/06/27	1	19.94	0	0.00	19.92	1	450	0.22%
2019/06/25	1	19.95	0	0.00	19.93	1	444	0.22%
2019/06/18	0	0.00	3	20.11	20.11	-3	424	-0.71%
2019/06/17	0	0.00	15	20.10	20.11	-15	422	-3.55%
2019/06/12	0.4	19.98	5.4	19.98	19.98	-5	411	-1.22%
2019/06/11	0	0.00	1	20.00	19.99	-1	409	-0.24%
2019/06/06	0.2	19.94	1	19.96	19.97	-0.8	412	-0.19%
2019/06/05	2	19.96	2	19.95	19.94	0	410	0.00%
2019/05/31	0	0.00	34	19.99	20.00	-34	414	-8.20%
2019/05/30	12	19.97	0	0.00	19.97	12	412	2.91%
2019/05/28	0	0.00	13	19.91	19.91	-13	402	-3.23%
2019/05/27	0	0.00	15	19.92	19.91	-15	405	-3.70%
2019/05/24	0	0.00	1	19.94	19.92	-1	404	-0.25%
2019/05/21	1	19.86	0	0.00	19.86	1	397	0.25%
2019/05/20	0	0.00	2	19.86	19.87	-2	397	-0.50%
2019/05/17	0	0.00	4	19.84	19.86	-4	396	-1.01%
2019/05/16	1	19.71	0	0.00	19.72	1	385	0.26%
2019/05/14	0	0.00	1	19.61	19.61	-1	382	-0.26%
2019/05/13	0	0.00	4	19.59	19.58	-4	382	-1.05%
2019/05/08	1	19.60	0	0.00	19.60	1	376	0.27%
2019/05/07	0	0.00	1	19.62	19.62	-1	369	-0.27%
2019/05/06	0	0.00	4	19.62	19.63	-4	366	-1.09%
2019/05/03	1	19.64	0	0.00	19.63	1	363	0.27%
2019/05/02	1	19.70	2	19.70	19.70	-1	348	-0.29%
2019/04/30	5	19.87	0	0.00	19.89	5	347	1.44%
2019/04/22	4	19.84	1.3	19.83	19.81	2.8	333	0.82%
2019/04/19	2	19.82	0	0.00	19.81	2	330	0.61%
2019/04/18	0	0.00	1	19.80	19.80	-1	330	-0.30%
2019/04/12	0	0.00	10	19.83	19.84	-10	331	-3.01%
2019/04/11	0	0.00	1	19.80	19.80	-1	331	-0.30%
2019/04/09	1	19.82	0	0.00	19.82	1	328	0.30%
2019/04/03	0	0.00	20.6	19.72	19.73	-20.6	321	-6.40%
2019/04/02	0	0.00	3.9	19.64	19.68	-3.9	321	-1.22%
2019/04/01	0	0.00	4	19.59	19.58	-4	315	-1.27%
2019/03/28	2	19.57	0	0.00	19.53	2	318	0.63%
2019/03/27	0	0.00	10	19.60	19.60	-10	316	-3.16%
2019/03/22	0	0.00	1	19.58	19.58	-1	342	-0.29%
2019/03/21	0	0.00	1	19.58	19.58	-1	340	-0.29%
2019/03/15	1	19.62	0	0.00	19.63	1	343	0.29%
2019/03/14	0	0.00	1	19.64	19.64	-1	339	-0.29%
2019/03/13	0	0.00	1	19.59	19.59	-1	343	-0.29%
2019/03/12	1	19.55	0	0.00	19.55	1	345	0.29%
2019/03/04	1	19.41	0	0.00	19.44	1	353	0.28%
2019/02/26	1	19.38	0	0.00	19.40	1	350	0.29%
2019/02/14	0	0.00	1	19.24	19.22	-1	345	-0.29%
2019/02/11	0	0.00	1	19.14	19.18	-1	342	-0.29%
2019/01/30	1	19.08	1	19.06	19.07	0	342	0.00%
2019/01/29	23	19.06	0	0.00	19.05	23	344	6.68%
2019/01/24	1	19.02	0	0.00	18.99	1	345	0.29%
2019/01/22	5	19.24	1	19.24	19.24	4	340	1.17%
2019/01/18	0	0.00	4	19.10	19.11	-4	336	-1.19%
2019/01/08	0	0.00	1	18.96	18.95	-1	325	-0.31%
2018/12/27	0	0.00	1	18.34	18.34	-1	364	-0.27%
2018/12/26	5	18.23	10	18.23	18.23	-5	366	-1.36%
2018/12/25	4	18.25	0	0.00	18.24	4	364	1.10%
2018/12/24	1	18.38	0	0.00	18.37	1	359	0.28%
2018/12/22	5	18.38	0	0.00	18.40	5	359	1.39%
2018/12/21	1	18.45	0	0.00	18.46	1	359	0.28%
2018/12/19	5	18.59	0	0.00	18.52	5	355	1.40%
2018/12/18	3	18.68	0	0.00	18.65	3	344	0.87%
2018/12/13	10	18.84	0	0.00	18.84	10	334	2.99%
2018/12/06	7	18.85	0	0.00	18.86	7	347	2.01%
2018/12/05	7	18.86	0	0.00	18.87	7	349	2.00%
2018/12/04	11	18.92	0	0.00	18.90	11	351	3.13%
2018/12/03	41	19.00	40	19.00	18.94	1	339	0.29%
2018/11/22	0	0.00	5	19.11	19.12	-5	365	-1.37%
2018/11/13	0	0.00	2	19.29	19.27	-2	383	-0.52%
2018/11/08	3	19.21	0	0.00	19.21	3	393	0.76%
2018/10/29	1	19.53	0	0.00	19.54	1	410	0.24%
2018/10/22	10	19.64	0	0.00	19.64	10	411	2.43%
2018/10/19	0	0.00	2	19.55	19.56	-2	419	-0.48%
2018/10/18	0	0.00	1	19.54	19.55	-1	429	-0.23%
2018/10/17	8	19.47	0	0.00	19.48	8	436	1.83%
2018/10/15	0	0.00	10	19.41	19.41	-10	470	-2.13%
2018/10/12	0	0.00	3	19.50	19.47	-3	467	-0.64%
2018/10/11	0	0.00	2	19.52	19.50	-2	466	-0.43%
2018/10/08	2	19.57	0	0.00	19.57	2	477	0.42%
2018/10/05	11	19.54	0	0.00	19.54	11	482	2.28%
2018/10/04	10	19.66	5	19.66	19.65	5	485	1.03%
2018/10/02	1	19.66	0	0.00	19.67	1	507	0.20%
2018/10/01	10	19.72	2	19.70	19.71	8	512	1.56%
2018/09/27	2	19.76	0	0.00	19.73	2	536	0.37%
2018/09/26	1	19.81	0	0.00	19.81	1	549	0.18%
2018/09/25	1	19.85	2	19.83	19.84	-1	583	-0.17%
2018/09/20	2	19.92	0	0.00	19.92	2	617	0.32%
2018/09/13	1	19.91	6	19.90	19.90	-5	644	-0.78%
2018/08/30	0	0.00	3	20.01	20.00	-3	660	-0.45%
2018/08/24	2	20.00	0	0.00	19.98	2	652	0.31%
2018/08/23	0	0.00	1	19.98	19.99	-1	645	-0.15%
2018/08/13	0	0.00	1	19.85	19.85	-1	646	-0.15%
2018/07/30	2	19.82	0	0.00	19.82	2	675	0.30%
2018/07/27	0	0.00	9	19.81	19.81	-9	677	-1.33%
2018/07/26	1	19.76	0	0.00	19.83	1	677	0.15%
2018/07/24	1	20.35	0	0.00	20.35	1	659	0.15%
2018/07/16	0	0.00	1	20.28	20.29	-1	614	-0.16%
2018/07/13	1	20.29	0	0.00	20.28	1	601	0.17%
2018/07/11	0	0.00	2	20.27	20.28	-2	584	-0.34%
2018/07/04	0	0.00	1	20.22	20.25	-1	564	-0.18%
2018/07/03	0	0.00	2	20.24	20.24	-2	551	-0.36%
2018/06/27	0	0.00	20	20.02	20.03	-20	482	-4.15%
2018/06/22	0	0.00	1	19.98	19.98	-1	456	-0.22%
2018/06/21	0	0.00	50	19.95	19.94	-50	452	-11.04%
2018/06/19	0	0.00	5	19.85	19.86	-5	443	-1.13%
2018/06/15	0	0.00	7	19.81	19.82	-7	436	-1.60%
2018/06/14	1	19.74	0	0.00	19.76	1	428	0.23%
2018/05/30	0	0.00	5	19.60	19.61	-5	392	-1.27%
2018/05/10	0	0.00	1	19.48	19.48	-1	400	-0.25%
2018/04/26	0	0.00	5	19.38	19.35	-5	465	-1.07%
2018/04/23	0	0.00	2	19.34	19.32	-2	466	-0.43%
2018/04/19	0	0.00	15	19.25	19.25	-15	464	-3.23%
2018/04/18	0	0.00	5	19.24	19.25	-5	464	-1.08%
2018/04/17	0	0.00	6	19.24	19.22	-6	467	-1.28%
2018/04/16	0	0.00	4	19.19	19.22	-4	470	-0.85%
2018/04/13	0	0.00	2	19.12	19.20	-2	464	-0.43%
2018/04/12	0	0.00	2	19.09	19.10	-2	456	-0.44%
2018/04/11	0	0.00	1	19.10	19.09	-1	466	-0.21%
2018/04/03	0	0.00	6	19.09	19.10	-6	489	-1.23%
2018/03/30	0	0.00	4	19.15	19.12	-4	526	-0.76%
2018/03/29	0	0.00	10	19.11	19.09	-10	524	-1.91%
2018/03/28	0	0.00	1	19.08	19.09	-1	538	-0.19%
2018/03/22	0	0.00	1	19.15	19.12	-1	583	-0.17%
2018/03/16	1	19.15	0	0.00	19.15	1	622	0.16%
2018/03/15	0	0.00	1	19.17	19.20	-1	627	-0.16%
2018/03/13	0	0.00	8	19.17	19.14	-8	641	-1.25%
2018/03/12	0	0.00	4	19.19	19.19	-4	650	-0.62%
2018/03/09	0	0.00	2	19.23	19.20	-2	672	-0.30%
2018/03/07	1	19.17	20	19.16	19.15	-19	695	-2.73%
2018/03/05	0	0.00	1	19.14	19.15	-1	728	-0.14%
2018/03/01	0	0.00	2	19.13	19.15	-2	813	-0.25%
2018/02/22	0	0.00	4	18.98	19.00	-4	852	-0.47%
2018/02/21	0	0.00	6	18.90	18.90	-6	856	-0.70%
2018/02/06	2	18.84	1	18.82	18.77	1	903	0.11%
2018/02/05	0	0.00	1	18.93	18.92	-1	887	-0.11%
2018/02/01	1	19.00	0	0.00	18.99	1	905	0.11%
2018/01/31	1	19.05	0	0.00	18.98	1	914	0.11%
2018/01/30	0	0.00	1	19.11	19.13	-1	913	-0.11%
2018/01/25	1	19.14	0	0.00	19.12	1	923	0.11%
2018/01/24	1	19.18	0	0.00	19.17	1	933	0.11%
2018/01/23	2	19.14	18	19.18	19.17	-16	939	-1.70%
2018/01/22	4	19.20	49	19.24	19.13	-45	950	-4.73%
2018/01/19	2	19.41	0	0.00	19.36	2	916	0.22%
2018/01/17	1	19.50	2	19.50	19.50	-1	942	-0.11%
2018/01/15	0	0.00	11	19.53	19.52	-11	980	-1.12%
2018/01/11	0	0.00	4	19.53	19.53	-4	1,020	-0.39%
2018/01/10	0	0.00	12	19.55	19.55	-12	1,039	-1.15%
2018/01/09	2	19.52	2	19.52	19.53	0	1,054	0.00%
2018/01/08	2	19.44	3	19.45	19.45	-1	1,075	-0.09%
2018/01/05	4	19.47	3	19.49	19.44	1	1,100	0.09%
2018/01/04	2	19.52	2	19.51	19.53	0	1,101	0.00%
2018/01/03	4	19.55	52	19.52	19.55	-48	1,122	-4.28%
2018/01/02	6	19.70	0	0.00	19.64	6	1,115	0.54%