富邦美國特別股 (00717)-富邦-建國券商分點個股進出

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

富邦美國特別股

(00717)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

富邦美國特別股 (00717)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	16.30	0	0.00	16.28	1	216	0.46%
2024/11/19	1	16.38	0.2	16.35	16.32	0.8	216	0.38%
2024/11/18	1	16.40	0	0.00	16.41	1	239	0.42%
2024/11/15	0	0.00	1.6	16.40	16.41	-1.6	246	-0.65%
2024/11/14	0	0.00	1	16.44	16.45	-1	249	-0.40%
2024/11/13	0	0.00	21	16.43	16.44	-21	249	-8.42%
2024/11/12	1	16.58	0	0.00	16.56	1	250	0.40%
2024/11/11	1	16.54	15	16.54	16.58	-14	250	-5.59%
2024/11/08	1	16.42	0	0.00	16.37	1	250	0.40%
2024/11/07	1	16.46	0	0.00	16.43	1	251	0.40%
2024/11/06	1	16.44	0.8	16.36	16.45	0.2	249	0.10%
2024/11/05	0	0.00	6.1	16.20	16.22	-6.1	256	-2.38%
2024/11/04	2	16.08	0	0.00	16.02	2	255	0.80%
2024/11/01	1	16.19	0	0.00	16.18	1	259	0.38%
2024/10/29	1.2	16.33	0	0.00	16.34	1.2	269	0.43%
2024/10/28	1	16.36	0.2	16.45	16.34	0.8	275	0.30%
2024/10/24	1	16.36	4	16.34	16.31	-3	276	-1.08%
2024/10/23	1	16.45	14.1	16.45	16.43	-13.1	279	-4.68%
2024/10/22	1	16.45	0	0.00	16.39	1	280	0.36%
2024/10/21	3	16.51	5	16.55	16.48	-2	290	-0.69%
2024/10/18	0	0.00	25.9	16.60	16.61	-25.9	294	-8.77%
2024/10/17	0	0.00	2	16.66	16.67	-2	297	-0.67%
2024/10/16	1	16.77	0	0.00	16.79	1	298	0.33%
2024/10/15	0	0.00	18	16.70	16.72	-18	293	-6.14%
2024/10/14	1	16.68	6.7	16.65	16.67	-5.7	287	-1.99%
2024/10/11	0	0.00	1	16.60	16.59	-1	298	-0.33%
2024/10/09	1	16.64	4.7	16.59	16.59	-3.7	300	-1.22%
2024/10/08	2	16.55	26	16.52	16.55	-24	296	-8.09%
2024/10/07	0	0.00	60.5	16.67	16.67	-60.5	302	-19.99%
2024/10/04	1	16.55	0.4	16.40	16.60	0.6	298	0.19%
2024/09/30	1.1	16.43	0	0.00	16.40	1.1	291	0.38%
2024/09/27	1	16.54	0	0.00	16.51	1	296	0.34%
2024/09/26	0	0.00	0	16.56	16.57	0	293	0.00%
2024/09/25	0	0.00	0.1	16.58	16.56	-0.1	292	-0.02%
2024/09/24	1.5	16.62	15	16.64	16.59	-13.5	289	-4.66%
2024/09/23	1	16.58	6	16.60	16.61	-5	290	-1.72%
2024/09/20	1	16.55	0	0.00	16.54	1	292	0.34%
2024/09/19	1	16.55	2.1	16.49	16.49	-1.1	292	-0.36%
2024/09/18	1.4	16.37	8.9	16.40	16.42	-7.5	282	-2.65%
2024/09/16	1	16.32	1.9	16.30	16.30	-0.9	279	-0.32%
2024/09/12	0	0.00	18	16.30	16.33	-18	297	-6.05%
2024/09/11	1	16.30	0	0.00	16.28	1	295	0.34%
2024/09/10	1	16.27	5.3	16.26	16.27	-4.3	295	-1.46%
2024/09/09	1	16.12	1	16.11	16.14	0	295	0.00%
2024/09/06	1	16.17	11	16.15	16.12	-10	291	-3.43%
2024/09/04	0	0.00	1	16.06	16.04	-1	285	-0.35%
2024/09/03	1	16.06	6	16.05	16.04	-5	280	-1.78%
2024/09/02	0.2	15.99	0	0.00	16.02	0.2	285	0.08%
2024/08/30	0.3	15.95	0	0.00	16.04	0.3	287	0.11%
2024/08/29	0.3	15.88	2.1	16.02	16.00	-1.8	289	-0.63%
2024/08/28	1.2	15.98	0.2	15.98	16.01	1	297	0.34%
2024/08/27	1.2	15.96	0.2	15.95	15.97	1	299	0.33%
2024/08/26	0.2	15.93	0	0.00	15.94	0.2	298	0.07%
2024/08/23	2	15.91	1	15.91	15.92	1	297	0.34%
2024/08/22	0	0.00	14.4	15.93	15.93	-14.4	298	-4.84%
2024/08/21	2.1	15.87	12	15.84	15.85	-9.9	296	-3.34%
2024/08/20	6.1	15.80	0	0.00	15.81	6.1	300	2.02%
2024/08/19	0	0.00	1.1	15.88	15.85	-1.1	279	-0.41%
2024/08/16	0	0.00	7.4	15.92	15.93	-7.4	271	-2.71%
2024/08/15	0	0.00	0.1	15.89	15.90	-0.1	274	-0.04%
2024/08/14	0	0.00	6.1	15.83	15.82	-6.1	277	-2.19%
2024/08/13	1	15.83	0.1	15.79	15.79	0.9	278	0.32%
2024/08/12	0	0.00	0.6	15.90	15.86	-0.6	282	-0.23%
2024/08/09	3.2	15.88	0.1	15.82	15.83	3.1	278	1.10%
2024/08/08	1.1	15.92	0.2	15.90	15.89	0.9	279	0.32%
2024/08/07	1	15.90	4.4	15.88	15.92	-3.4	287	-1.17%
2024/08/06	1	15.86	5	15.84	15.81	-4	284	-1.41%
2024/08/05	4	15.97	0	0.00	15.93	4	281	1.42%
2024/08/02	2	16.08	4.5	16.07	16.07	-2.5	279	-0.89%
2024/08/01	1.2	15.96	0.6	16.00	15.97	0.5	280	0.19%
2024/07/31	1	16.08	2	16.09	16.05	-1	283	-0.35%
2024/07/30	2	16.08	0	0.00	16.05	2	278	0.72%
2024/07/29	2	16.10	9	16.09	16.08	-7	289	-2.42%
2024/07/26	2	16.04	0	0.00	16.05	2	289	0.69%
2024/07/23	4	16.19	7.1	16.18	16.17	-3.1	291	-1.06%
2024/07/22	2	16.15	0	0.00	16.21	2	290	0.69%
2024/07/19	1	16.11	1	16.12	16.11	0	282	-0.01%
2024/07/17	0	0.00	2.4	16.09	16.10	-2.4	279	-0.87%
2024/07/16	0	0.00	5.9	16.07	16.09	-5.9	278	-2.14%
2024/07/15	1	16.23	0	0.00	16.22	1	278	0.36%
2024/07/12	0	0.00	3	16.18	16.18	-3	278	-1.08%
2024/07/11	1	16.07	8	16.07	16.05	-7	276	-2.53%
2024/07/09	7	16.08	5.2	16.07	16.08	1.8	289	0.63%
2024/07/08	1	16.07	0	16.04	16.03	1	287	0.33%
2024/07/04	0	0.00	1.4	16.08	16.08	-1.4	302	-0.46%
2024/07/03	1	16.02	5	16.03	16.06	-4	303	-1.32%
2024/07/02	1.1	15.95	0	0.00	15.92	1.1	301	0.37%
2024/07/01	0	0.00	0	15.93	15.93	0	309	0.00%
2024/06/28	1	16.03	1	16.00	15.98	0	310	0.00%
2024/06/27	1	16.07	2	16.04	16.04	-1	313	-0.32%
2024/06/26	0	0.00	4	16.02	16.01	-4	315	-1.27%
2024/06/25	2	15.94	0	0.00	15.93	2	311	0.64%
2024/06/24	1	15.91	0	0.00	15.89	1	315	0.32%
2024/06/21	1	15.87	14	15.86	15.86	-13	318	-4.08%
2024/06/20	1	15.90	1	15.90	15.89	0	319	0.00%
2024/06/19	1	15.91	1.1	15.88	15.88	-0.1	329	-0.02%
2024/06/14	0	0.00	98.8	15.88	15.88	-98.8	344	-28.66%
2024/06/13	1	15.83	1	15.87	15.87	0	344	0.00%
2024/06/12	1	15.83	7	15.83	15.83	-6	345	-1.74%
2024/06/11	1	15.93	0	0.00	15.91	1	352	0.28%
2024/06/07	1	15.93	0	0.00	15.93	1	356	0.28%
2024/06/06	1	15.91	1.1	15.92	15.92	-0.1	359	-0.04%
2024/06/05	0	0.00	2	15.97	15.95	-2	360	-0.56%
2024/06/04	2	15.97	0	0.00	15.96	2	374	0.53%
2024/05/31	0	0.00	3.2	15.80	15.84	-3.2	375	-0.84%
2024/05/29	0	0.00	1	15.73	15.73	-1	375	-0.27%
2024/05/28	1	15.76	0	0.00	15.74	1	383	0.26%
2024/05/27	0	0.00	0	15.76	15.75	0	386	-0.01%
2024/05/23	6.2	15.83	0	0.00	15.83	6.2	392	1.59%
2024/05/22	0	0.00	0.3	15.80	15.83	-0.3	401	-0.07%
2024/05/21	1	15.88	18	15.87	15.87	-17	403	-4.21%
2024/05/17	0	0.00	2	15.84	15.84	-2	405	-0.49%
2024/05/16	0	15.73	6	15.76	15.79	-6	409	-1.45%
2024/05/14	1	15.80	6	15.81	15.80	-5	422	-1.18%
2024/05/13	1	15.80	0	0.00	15.78	1	425	0.23%
2024/05/10	0	0.00	0.1	15.82	15.79	-0.1	430	-0.02%
2024/05/09	1.2	15.77	4	15.77	15.76	-2.8	430	-0.65%
2024/05/08	1	15.90	0	0.00	15.89	1	437	0.23%
2024/05/07	1	15.88	0.2	15.78	15.91	0.8	442	0.18%
2024/05/03	2	15.78	0	0.00	15.74	2	443	0.45%
2024/04/30	1	15.75	12.1	15.74	15.73	-11.1	438	-2.52%
2024/04/29	1	15.76	5	15.76	15.75	-4	441	-0.91%
2024/04/26	0	0.00	1	15.75	15.76	-1	438	-0.23%
2024/04/25	0	0.00	1	15.82	15.83	-1	438	-0.23%
2024/04/24	0	0.00	1	15.79	15.79	-1	440	-0.23%
2024/04/23	2	15.68	5	15.65	15.69	-3	440	-0.68%
2024/04/22	1	15.56	7	15.55	15.61	-6	451	-1.33%
2024/04/19	0	0.00	34	15.52	15.51	-34	457	-7.44%
2024/04/18	0	0.00	3	15.50	15.50	-3	464	-0.65%
2024/04/17	1	15.65	5	15.64	15.63	-4	466	-0.86%
2024/04/16	0	0.00	18.1	15.67	15.67	-18.1	461	-3.93%
2024/04/15	1	15.84	8.6	15.82	15.81	-7.6	458	-1.65%
2024/04/12	0	0.00	8	15.85	15.87	-8	454	-1.76%
2024/04/11	1	15.96	206	15.92	15.94	-205	457	-44.76%	大賣/鉅額交易
2024/04/10	0	0.00	2.4	16.06	16.07	-2.4	449	-0.52%
2024/04/09	2	16.16	1	16.12	16.12	1	453	0.22%
2024/04/08	51	16.14	4.1	16.15	16.12	46.9	455	10.31%
2024/04/03	2	16.06	0	0.00	16.04	2	453	0.45%
2024/04/02	1	16.16	0	0.00	16.14	1	448	0.22%
2024/04/01	0	0.00	1	16.08	16.08	-1	452	-0.22%
2024/03/29	0	0.00	62.3	16.10	16.09	-62.3	454	-13.72%
2024/03/28	1	16.18	0.3	16.15	16.15	0.7	449	0.15%
2024/03/27	1	16.13	0.7	16.09	16.16	0.3	451	0.07%
2024/03/26	0.1	16.03	0	0.00	16.13	0.1	462	0.02%
2024/03/25	2	16.18	0	0.00	16.14	2	460	0.43%
2024/03/22	2	16.07	10	16.07	16.16	-8	459	-1.74%
2024/03/21	2	15.99	1	15.99	16.02	1	447	0.22%
2024/03/20	2	15.93	6.3	15.93	16.01	-4.3	451	-0.96%
2024/03/19	1	15.84	8	15.83	15.83	-7	434	-1.61%
2024/03/15	0	0.00	1	15.79	15.77	-1	425	-0.23%
2024/03/14	0	0.00	25.3	15.76	15.79	-25.3	423	-5.97%
2024/03/13	1	15.76	0	0.00	15.76	1	415	0.24%
2024/03/12	1	15.75	12	15.75	15.73	-11	413	-2.66%
2024/03/11	1	15.75	8.1	15.75	15.76	-7.1	413	-1.73%
2024/03/08	1	15.73	33.5	15.75	15.71	-32.5	408	-7.96%
2024/03/07	1	15.73	11.1	15.71	15.72	-10.1	397	-2.54%
2024/03/06	1	15.70	2	15.70	15.68	-1	396	-0.25%
2024/03/05	2	15.63	0	0.00	15.61	2	389	0.51%
2024/03/04	1	15.74	0.7	15.71	15.70	0.3	390	0.07%
2024/03/01	1	15.79	0.3	15.76	15.75	0.7	391	0.18%
2024/02/29	1	15.69	8.5	15.70	15.69	-7.5	383	-1.96%
2024/02/27	1	15.73	7	15.74	15.73	-6	383	-1.57%
2024/02/26	0	0.00	5	15.75	15.73	-5	385	-1.30%
2024/02/23	3	15.59	70.8	15.59	15.58	-67.8	388	-17.44%
2024/02/22	4	15.52	8.4	15.53	15.53	-4.3	386	-1.12%
2024/02/21	1	15.55	7	15.54	15.53	-6	385	-1.56%
2024/02/20	1	15.53	65	15.55	15.53	-64	380	-16.83%
2024/02/19	0	0.00	2	15.49	15.49	-2	376	-0.53%
2024/02/16	5	15.51	7.5	15.52	15.53	-2.5	384	-0.65%
2024/02/15	2	15.47	4	15.47	15.46	-2	376	-0.53%
2024/02/05	12	15.50	10.9	15.49	15.48	1.1	368	0.30%
2024/02/02	1	15.50	14	15.52	15.52	-13	362	-3.58%
2024/02/01	0	0.00	3.3	15.46	15.46	-3.3	356	-0.93%
2024/01/31	0	0.00	55.1	15.44	15.46	-55.1	356	-15.46%
2024/01/30	1	15.36	6.9	15.34	15.36	-5.9	351	-1.67%
2024/01/29	0	0.00	3	15.36	15.34	-3	345	-0.87%
2024/01/26	0	0.00	46.7	15.33	15.33	-46.7	338	-13.81%
2024/01/25	0	0.00	7	15.22	15.23	-7	336	-2.08%
2024/01/24	1	15.26	0.7	15.20	15.22	0.3	334	0.09%
2024/01/23	4	15.21	22	15.22	15.23	-18	333	-5.40%
2024/01/22	1	15.13	2	15.13	15.15	-1	328	-0.30%
2024/01/19	1	15.11	4	15.10	15.10	-3	328	-0.91%
2024/01/18	0	0.00	16.9	15.18	15.17	-16.9	342	-4.95%
2024/01/17	0	0.00	1	15.21	15.21	-1	338	-0.30%
2024/01/16	1	15.34	10	15.34	15.34	-9	336	-2.68%
2024/01/15	1	15.26	26.3	15.30	15.31	-25.3	327	-7.73%
2024/01/12	1	15.18	0.4	15.16	15.18	0.6	321	0.18%
2024/01/11	1	15.18	0	0.00	15.17	1	316	0.32%
2024/01/10	0	0.00	11.5	15.15	15.14	-11.5	320	-3.58%
2024/01/09	2	15.05	1	15.07	15.07	1	317	0.32%
2024/01/08	1	14.99	9	14.99	14.98	-8	313	-2.55%
2024/01/04	1	14.98	0	0.00	14.96	1	306	0.33%
2024/01/03	3	14.96	11	14.96	14.95	-8	303	-2.64%
2024/01/02	0.5	14.85	9.4	14.83	14.86	-9	299	-2.99%
2023/12/29	0	0.00	1	14.91	14.91	-1	298	-0.32%
2023/12/28	1	15.01	0	0.00	14.96	1	298	0.34%
2023/12/27	1	15.01	2	15.01	14.99	-1	294	-0.34%
2023/12/26	1	15.09	35	15.09	15.00	-34	294	-11.55%
2023/12/25	1	15.09	20	15.09	15.07	-19	290	-6.53%
2023/12/22	1	15.13	7	15.12	15.09	-6	289	-2.07%
2023/12/21	1.1	15.08	11.7	15.13	15.15	-10.6	286	-3.68%
2023/12/20	1	15.09	3	15.09	15.08	-2	267	-0.75%
2023/12/19	1	15.03	2	15.03	15.00	-1	266	-0.38%
2023/12/18	2	15.10	1	15.10	15.10	1	272	0.37%
2023/12/15	0	0.00	7.2	15.07	15.07	-7.2	273	-2.63%
2023/12/14	0	0.00	15	14.95	14.92	-15	279	-5.37%
2023/12/13	1	14.86	7	14.84	14.84	-6	280	-2.14%
2023/12/12	1	14.83	12.3	14.83	14.84	-11.3	284	-3.97%
2023/12/11	1	14.87	1	14.87	14.86	0	283	0.00%
2023/12/08	1	14.87	14.1	14.87	14.87	-13.1	282	-4.64%
2023/12/07	1	14.92	1.1	14.92	14.91	-0.1	289	-0.03%
2023/12/06	1	14.92	0.1	14.90	14.91	0.9	289	0.31%
2023/12/05	1	14.89	3	14.89	14.90	-2	289	-0.69%
2023/12/04	2	14.92	0	0.00	14.90	2	288	0.69%
2023/11/30	0	0.00	22.7	14.71	14.71	-22.7	284	-7.98%
2023/11/29	1.2	14.58	2	14.58	14.57	-0.9	284	-0.30%
2023/11/28	2	14.61	1.1	14.60	14.60	0.9	282	0.33%
2023/11/24	1	14.58	0	0.00	14.55	1	279	0.36%
2023/11/23	1	14.56	0	0.00	14.57	1	278	0.36%
2023/11/22	1	14.48	0	0.00	14.53	1	274	0.36%
2023/11/21	2	14.65	4.3	14.56	14.57	-2.3	262	-0.88%
2023/11/20	0	0.00	1	14.63	14.64	-1	256	-0.39%
2023/11/17	1	14.80	4	14.80	14.75	-3	256	-1.17%
2023/11/16	2	14.84	0.4	14.80	14.80	1.6	257	0.61%
2023/11/15	0	0.00	8.1	14.80	14.81	-8.1	256	-3.16%
2023/11/14	1	14.71	6	14.72	14.73	-5	242	-2.07%
2023/11/13	1	14.69	0.4	14.63	14.66	0.6	241	0.23%
2023/11/10	0.2	14.60	0	0.00	14.61	0.2	241	0.06%
2023/11/09	1	14.73	1	14.73	14.71	0	244	0.00%
2023/11/08	1.1	14.68	8	14.68	14.69	-6.9	248	-2.77%
2023/11/07	2	14.70	0	0.00	14.71	2	244	0.82%
2023/11/06	1	14.73	1.1	14.59	14.72	-0.1	243	-0.03%
2023/11/03	1	14.62	0	0.00	14.58	1	243	0.41%
2023/11/02	3	14.32	2	14.32	14.29	1	250	0.40%
2023/10/31	0	0.00	4	14.12	14.12	-4	251	-1.59%
2023/10/30	1	14.11	0	0.00	14.11	1	254	0.39%
2023/10/27	1	14.24	0	0.00	14.21	1	265	0.38%
2023/10/25	0	0.00	1.1	14.26	14.28	-1.1	253	-0.42%
2023/10/24	2	14.16	9	14.14	14.14	-7	259	-2.70%
2023/10/23	1	14.15	18	14.14	14.16	-17	259	-6.56%
2023/10/20	1.1	14.17	0	0.00	14.14	1.1	261	0.40%
2023/10/19	1	14.24	0.1	14.24	14.23	0.9	261	0.33%
2023/10/18	0.2	14.53	0	0.00	14.49	0.2	262	0.06%
2023/10/17	3	14.57	0.7	14.56	14.56	2.3	258	0.90%
2023/10/12	2	14.63	112	14.60	14.60	-110	262	-41.85%	大賣/鉅額交易
2023/10/11	2.2	14.58	0	0.00	14.56	2.2	264	0.82%
2023/10/06	1	14.58	3	14.60	14.58	-2	268	-0.75%
2023/10/05	0.2	14.65	4	14.62	14.61	-3.9	267	-1.44%
2023/10/04	3	14.69	20	14.68	14.67	-17	267	-6.35%
2023/10/03	3	14.88	0.1	14.90	14.86	2.9	265	1.08%
2023/10/02	0	14.92	0	0.00	14.95	0	265	0.01%
2023/09/28	1	14.91	0	0.00	14.91	1	264	0.38%
2023/09/27	1	14.89	0	0.00	14.88	1	263	0.38%
2023/09/26	1	14.98	2	14.99	14.96	-1	267	-0.37%
2023/09/25	2	15.00	1	15.00	14.99	1	271	0.37%
2023/09/22	1	15.03	14	14.98	14.97	-13	272	-4.78%
2023/09/21	1	15.09	1.5	15.09	15.12	-0.5	273	-0.17%
2023/09/20	1	15.08	6.3	15.07	15.07	-5.3	268	-1.98%
2023/09/19	1	15.02	5	15.02	15.07	-4	266	-1.50%
2023/09/18	2	14.97	7.7	14.97	14.97	-5.7	252	-2.25%
2023/09/15	0	0.00	0.3	14.94	14.97	-0.3	248	-0.13%
2023/09/14	1	14.90	0.3	14.86	14.87	0.7	243	0.29%
2023/09/13	0	0.00	0.2	14.91	14.90	-0.2	245	-0.08%
2023/09/12	1	14.91	0.1	14.88	14.92	0.9	248	0.36%
2023/09/11	1	14.94	6	14.93	14.90	-5	243	-2.05%
2023/09/08	1	14.90	2	14.90	14.89	-1	242	-0.41%
2023/09/07	1	14.91	0	0.00	14.91	1	240	0.42%
2023/09/06	7	14.91	3	14.90	14.91	4	241	1.66%
2023/09/05	1	14.93	1	14.92	14.93	0	242	0.00%
2023/09/04	2	14.92	9.1	14.93	14.93	-7.1	243	-2.93%
2023/09/01	0	0.00	0.4	14.88	14.93	-0.4	279	-0.13%
2023/08/31	0	0.00	1.1	14.84	14.88	-1.1	284	-0.39%
2023/08/30	5	14.85	1.3	14.82	14.83	3.7	294	1.25%
2023/08/29	1	14.77	0.1	14.76	14.75	0.9	296	0.30%
2023/08/28	1	14.70	4	14.70	14.72	-3	300	-1.00%
2023/08/25	0	0.00	0.2	14.70	14.68	-0.2	310	-0.06%
2023/08/24	1	14.75	0.1	14.70	14.69	0.9	312	0.30%
2023/08/23	1.1	14.67	0	0.00	14.65	1.1	313	0.37%
2023/08/22	1	14.69	0	0.00	14.66	1	316	0.32%
2023/08/21	0	14.71	0	0.00	14.74	0	323	0.00%
2023/08/18	0.1	14.75	9	14.77	14.75	-8.9	324	-2.74%
2023/08/17	1	14.83	0	0.00	14.79	1	324	0.31%
2023/08/16	2	14.92	0	0.00	14.88	2	324	0.62%
2023/08/15	0.3	14.89	0	0.00	14.94	0.3	325	0.09%
2023/08/11	1	14.88	1	14.87	14.87	0	318	0.00%
2023/08/10	0	0.00	3.2	14.88	14.87	-3.2	322	-0.98%
2023/08/09	1	14.92	2	14.91	14.90	-1	322	-0.31%
2023/08/08	2	14.93	12	14.91	14.91	-10	325	-3.07%
2023/08/07	1.2	14.86	2	14.87	14.86	-0.8	322	-0.25%
2023/08/04	1	14.84	0	0.00	14.88	1	319	0.31%
2023/08/02	2	14.90	3	14.89	14.88	-1	320	-0.31%
2023/08/01	0	0.00	3.5	14.91	14.94	-3.5	319	-1.10%
2023/07/31	0.1	14.79	1	14.79	14.78	-0.9	336	-0.28%
2023/07/28	4	14.75	2	14.78	14.77	2	340	0.59%
2023/07/27	1	14.76	0.3	14.74	14.74	0.7	346	0.21%
2023/07/26	1	14.73	0	0.00	14.69	1	342	0.29%
2023/07/25	2	14.73	9.4	14.72	14.70	-7.4	342	-2.15%
2023/07/24	1	14.72	0.2	14.68	14.72	0.8	337	0.24%
2023/07/21	1	14.60	1	14.62	14.64	0	337	0.00%
2023/07/20	1	14.62	0	0.00	14.59	1	334	0.30%
2023/07/19	0	0.00	0	14.56	14.53	0	334	-0.01%
2023/07/18	2	14.53	0.1	14.68	14.50	1.9	333	0.56%
2023/07/17	0	0.00	2	14.65	14.68	-2	338	-0.59%
2023/07/14	0.1	14.70	6.2	14.75	14.71	-6.2	337	-1.82%
2023/07/13	0	0.00	0.4	14.70	14.73	-0.4	333	-0.11%
2023/07/12	0	0.00	39	14.80	14.75	-39	331	-11.77%
2023/07/11	3	14.78	0.1	14.66	14.75	2.9	331	0.87%
2023/07/10	1	14.72	2.9	14.71	14.71	-1.9	330	-0.56%
2023/07/07	1	14.72	0	0.00	14.68	1	332	0.30%
2023/07/06	0	0.00	5.1	14.81	14.82	-5.1	333	-1.52%
2023/07/04	3.1	14.81	0	0.00	14.80	3.1	333	0.93%
2023/07/03	0	0.00	50	14.70	14.69	-50	333	-14.99%
2023/06/29	0	0.00	0.2	14.58	14.61	-0.2	329	-0.06%
2023/06/28	1	14.54	0.5	14.55	14.59	0.5	328	0.16%
2023/06/27	2	14.57	9	14.55	14.52	-7	327	-2.13%
2023/06/26	1.1	14.49	10	14.49	14.53	-9	331	-2.70%
2023/06/21	2	14.48	0.4	14.55	14.47	1.6	346	0.46%
2023/06/20	1.1	14.44	8	14.45	14.46	-6.9	348	-1.98%
2023/06/19	1	14.42	0	14.40	14.41	1	349	0.28%
2023/06/16	2	14.48	0	0.00	14.47	2	359	0.56%
2023/06/14	1	14.50	0	0.00	14.48	1	366	0.27%
2023/06/13	1	14.48	0	0.00	14.46	1	372	0.27%
2023/06/12	0	0.00	22	14.49	14.50	-22	374	-5.88%
2023/06/09	1	14.57	0	0.00	14.53	1	396	0.25%
2023/06/08	1	14.59	51.3	14.59	14.59	-50.3	401	-12.52%
2023/06/07	1	14.56	27.4	14.55	14.59	-26.4	399	-6.60%
2023/06/06	1	14.54	264	14.50	14.51	-263	365	-71.87%	大賣/鉅額交易
2023/06/05	1	14.57	153.5	14.55	14.54	-152.5	361	-42.21%	大賣/鉅額交易
2023/06/02	2	14.38	8	14.32	14.34	-6	352	-1.71%
2023/06/01	0	0.00	1.2	14.30	14.29	-1.2	352	-0.34%
2023/05/31	0	0.00	0.3	14.20	14.25	-0.3	348	-0.08%
2023/05/30	1	14.14	0	0.00	14.14	1	339	0.29%
2023/05/29	1	14.16	0.1	14.16	14.16	0.9	342	0.25%
2023/05/26	1	14.16	10.2	14.15	14.14	-9.2	345	-2.66%
2023/05/25	0	0.00	0	14.30	14.16	0	343	0.00%
2023/05/24	1.2	14.19	14.2	14.20	14.20	-13	337	-3.84%
2023/05/23	2.1	14.19	11.6	14.16	14.17	-9.5	337	-2.82%
2023/05/22	1	14.11	0	0.00	14.13	1	336	0.30%
2023/05/19	0	0.00	7.6	14.16	14.16	-7.6	337	-2.25%
2023/05/18	0	0.00	4	14.12	14.15	-4	335	-1.19%
2023/05/17	27	14.04	0	0.00	14.02	27	339	7.95%
2023/05/16	2	14.09	0	0.00	14.11	2	338	0.59%
2023/05/11	1	14.03	0	0.00	13.99	1	334	0.31%
2023/05/10	0	0.00	2	13.98	13.98	-2	335	-0.60%
2023/05/09	2	13.97	0.4	14.01	13.98	1.6	337	0.47%
2023/05/08	1	14.00	0	0.00	14.02	1	338	0.30%
2023/05/05	8.6	13.87	0.5	13.86	13.82	8.1	339	2.40%
2023/05/04	4.5	14.24	5	14.25	14.24	-0.5	318	-0.16%
2023/05/03	3.1	14.48	0.1	14.50	14.43	3.1	318	0.96%
2023/05/02	0	14.56	0	0.00	14.56	0	318	0.00%
2023/04/28	1	14.56	5	14.56	14.58	-4	332	-1.20%
2023/04/27	1	14.53	0	0.00	14.48	1	332	0.30%
2023/04/26	1	14.58	0	0.00	14.57	1	337	0.30%
2023/04/25	3.1	14.63	0.1	14.68	14.63	3	340	0.88%
2023/04/24	1.1	14.60	9	14.60	14.64	-7.9	343	-2.30%
2023/04/21	1	14.60	0	0.00	14.60	1	342	0.29%
2023/04/20	1	14.70	0	0.00	14.74	1	339	0.29%
2023/04/19	1.2	14.64	1	14.63	14.64	0.2	337	0.06%
2023/04/18	2.1	14.64	0.1	14.62	14.63	2	339	0.58%
2023/04/17	0.3	14.62	15	14.61	14.62	-14.7	342	-4.30%
2023/04/14	1	14.60	0	0.00	14.58	1	340	0.29%
2023/04/13	0	0.00	0	14.59	14.58	0	340	-0.01%
2023/04/12	0	0.00	20	14.58	14.58	-20	341	-5.86%
2023/04/11	1	14.52	0.2	14.70	14.52	0.8	341	0.23%
2023/04/10	1	14.52	0.7	14.51	14.52	0.3	343	0.10%
2023/04/07	5	14.51	15	14.51	14.50	-10	343	-2.91%
2023/04/06	0	0.00	1	14.40	14.47	-1	343	-0.29%
2023/03/30	0.2	14.22	40	14.23	14.24	-39.9	341	-11.67%
2023/03/28	1	14.14	0	0.00	14.14	1	348	0.29%
2023/03/27	1.4	14.06	0	0.00	14.06	1.4	347	0.40%
2023/03/24	12	14.06	1.6	14.05	14.05	10.5	344	3.04%
2023/03/23	31	14.21	0	0.00	14.21	31	333	9.29%
2023/03/22	1	14.28	20	14.30	14.27	-19	336	-5.65%
2023/03/21	2.2	14.17	0	0.00	14.15	2.2	341	0.64%
2023/03/17	1	14.41	40	14.40	14.41	-39	335	-11.64%
2023/03/16	4.2	14.24	0	0.00	14.23	4.2	327	1.27%
2023/03/14	33.3	14.18	3	14.19	14.19	30.3	323	9.38%
2023/03/13	1.1	14.80	25	14.85	14.77	-23.9	304	-7.85%
2023/03/10	0	0.00	17	15.06	15.07	-17	297	-5.71%
2023/03/09	1	15.24	3	15.21	15.24	-2	304	-0.66%
2023/03/08	1	15.25	0.2	15.20	15.22	0.8	311	0.27%
2023/03/07	1	15.22	1	15.21	15.20	0	310	0.00%
2023/03/06	1	15.24	0.2	15.24	15.21	0.8	314	0.27%
2023/03/03	1	15.17	0	0.00	15.17	1	314	0.32%
2023/03/02	3	15.21	0	0.00	15.20	3	327	0.92%
2023/03/01	0	0.00	1.1	15.21	15.25	-1.1	338	-0.33%
2023/02/24	1	15.17	1	15.20	15.21	0	343	0.00%
2023/02/23	2	15.11	0	0.00	15.03	2	351	0.57%
2023/02/22	1	15.03	0	0.00	15.02	1	366	0.27%
2023/02/21	1	15.22	11	15.21	15.21	-10	367	-2.72%
2023/02/20	1	15.22	1.3	15.23	15.22	-0.3	378	-0.07%
2023/02/17	2	15.28	0.1	15.25	15.23	1.9	390	0.48%
2023/02/16	2	15.38	0.7	15.32	15.33	1.3	399	0.32%
2023/02/15	0	0.00	2	15.34	15.36	-2	424	-0.47%
2023/02/14	1	15.26	0	0.00	15.24	1	422	0.24%
2023/02/13	1	15.19	11	15.17	15.19	-10	425	-2.35%
2023/02/10	0	0.00	3	15.18	15.17	-3	425	-0.71%
2023/02/09	1	15.22	0.1	15.18	15.20	0.9	429	0.22%
2023/02/08	1	15.15	0	0.00	15.17	1	431	0.23%
2023/02/07	1	15.20	4.6	15.18	15.20	-3.6	438	-0.82%
2023/02/06	1	15.25	8	15.27	15.29	-7	441	-1.59%
2023/02/03	1	15.34	6	15.33	15.28	-5	439	-1.14%
2023/02/02	2	15.29	0	0.00	15.22	2	448	0.45%
2023/01/31	13	15.33	1	15.30	15.26	12	453	2.65%
2023/01/30	1	15.38	0.8	15.37	15.38	0.2	452	0.04%
2023/01/17	2	15.07	1.4	15.07	15.07	0.6	441	0.13%
2023/01/16	1	15.05	0	0.00	15.05	1	442	0.23%
2023/01/13	0	0.00	47	15.03	15.03	-47	438	-10.72%
2023/01/12	0	14.90	62	14.94	14.95	-62	438	-14.12%
2023/01/11	1	14.89	3	14.89	14.89	-2	437	-0.46%
2023/01/10	1	14.88	0.6	14.86	14.86	0.4	437	0.10%
2023/01/09	2	14.91	0	0.00	14.86	2	440	0.45%
2023/01/06	1	14.77	0	0.00	14.77	1	438	0.23%
2023/01/05	0	0.00	37	14.66	14.65	-37	440	-8.40%
2023/01/04	3	14.47	4	14.41	14.45	-1	440	-0.23%
2022/12/30	0	0.00	13	14.35	14.35	-13	445	-2.92%
2022/12/29	0	0.00	7.4	14.35	14.36	-7.4	446	-1.65%
2022/12/28	1.1	14.43	30	14.42	14.43	-28.9	448	-6.46%
2022/12/27	1.2	14.54	6	14.52	14.54	-4.8	451	-1.06%
2022/12/26	1	14.54	10.6	14.53	14.55	-9.6	451	-2.12%
2022/12/23	1	14.54	0	0.00	14.56	1	449	0.22%
2022/12/22	1.3	14.66	0.1	14.66	14.65	1.2	452	0.27%
2022/12/21	2.2	14.63	0	0.00	14.62	2.2	463	0.46%
2022/12/20	2	14.73	0	0.00	14.67	2	468	0.43%
2022/12/19	1	14.75	0	0.00	14.72	1	465	0.22%
2022/12/16	2	14.72	0	0.00	14.74	2	470	0.43%
2022/12/14	2	14.76	0	0.00	14.78	2	468	0.43%
2022/12/13	3	14.65	0	0.00	14.66	3	465	0.64%
2022/12/12	1.1	14.68	0	0.00	14.65	1.1	496	0.22%
2022/12/09	3	14.77	0	0.00	14.78	3	498	0.60%
2022/12/08	2	14.80	0	0.00	14.79	2	495	0.40%
2022/12/07	1	14.79	5	14.76	14.77	-4	500	-0.79%
2022/12/06	3	14.83	0	0.00	14.82	3	508	0.59%
2022/12/05	1	14.95	0	0.00	14.90	1	517	0.19%
2022/12/02	2	14.93	0	0.00	14.92	2	516	0.39%
2022/11/30	0.2	14.81	3	14.76	14.76	-2.8	514	-0.54%
2022/11/29	1.4	14.94	0	0.00	14.93	1.4	506	0.28%
2022/11/28	4	15.02	3	14.97	15.02	1	507	0.20%
2022/11/24	1	14.97	0	0.00	14.88	1	504	0.20%
2022/11/23	1	14.90	0	0.00	14.93	1	497	0.20%
2022/11/22	2	14.90	0	0.00	14.86	2	488	0.41%
2022/11/21	1	14.93	8.2	14.93	14.93	-7.2	482	-1.50%
2022/11/18	0	0.00	2.1	14.89	14.88	-2.1	472	-0.45%
2022/11/17	1	14.99	5	14.95	14.95	-4	460	-0.87%
2022/11/16	2	14.99	10	14.98	14.99	-8	458	-1.74%
2022/11/15	6	14.83	0	0.00	14.84	6	450	1.33%
2022/11/14	0	0.00	12.6	14.88	14.90	-12.6	439	-2.86%
2022/11/11	1	14.94	1	14.89	14.94	0	431	0.00%
2022/11/10	0	14.72	0	0.00	14.65	0	407	0.01%
2022/11/09	1	14.75	10	14.70	14.71	-9	407	-2.21%
2022/11/08	2	14.64	1.2	14.66	14.63	0.8	406	0.20%
2022/11/07	0.3	14.66	30	14.65	14.63	-29.7	408	-7.28%
2022/11/04	1	14.70	0	0.00	14.66	1	402	0.25%
2022/11/03	1	14.77	0	0.00	14.73	1	403	0.25%
2022/11/02	2	14.80	6.2	14.78	14.78	-4.2	396	-1.05%
2022/10/31	1	14.89	11.6	14.86	14.87	-10.6	401	-2.64%
2022/10/28	1	14.89	0	0.00	14.86	1	407	0.25%
2022/10/27	1.2	14.76	0	0.00	14.75	1.2	400	0.30%
2022/10/26	1	14.83	0	0.00	14.81	1	406	0.25%
2022/10/25	2.5	14.64	0.2	14.76	14.63	2.3	410	0.56%
2022/10/24	1	14.60	7	14.59	14.60	-6	410	-1.46%
2022/10/21	3	14.65	10	14.63	14.64	-7	410	-1.70%
2022/10/20	1	14.82	1	14.78	14.77	0	410	0.00%
2022/10/19	2	14.88	0	0.00	14.86	2	413	0.48%
2022/10/18	3	15.02	2	15.00	15.00	1	416	0.24%
2022/10/17	0	0.00	3	14.95	14.97	-3	416	-0.72%
2022/10/14	1	14.92	2	14.93	14.93	-1	416	-0.24%
2022/10/12	2	15.01	2	15.03	15.03	0	414	0.00%
2022/10/11	1	15.13	22	15.08	15.08	-21	414	-5.06%
2022/10/07	1	15.23	0	0.00	15.24	1	432	0.23%
2022/10/06	0	0.00	2	15.25	15.25	-2	432	-0.46%
2022/10/04	3	15.38	0	0.00	15.37	3	437	0.68%
2022/09/29	1	15.36	1	15.36	15.32	0	434	0.00%
2022/09/28	1	15.18	0	0.00	15.13	1	432	0.23%
2022/09/27	2	15.19	0	0.00	15.14	2	428	0.47%
2022/09/26	1	15.31	9	15.30	15.30	-8	424	-1.88%
2022/09/23	2	15.39	0	0.00	15.36	2	428	0.47%
2022/09/22	1	15.48	2	15.49	15.49	-1	436	-0.23%
2022/09/21	3	15.40	0	0.00	15.40	3	430	0.70%
2022/09/20	1	15.44	1	15.50	15.44	0	431	0.00%
2022/09/19	1	15.50	1	15.49	15.43	0	432	0.00%
2022/09/16	2	15.53	0	0.00	15.51	2	400	0.50%
2022/09/14	1	15.48	0.1	15.49	15.45	0.9	399	0.22%
2022/09/13	1	15.51	0.1	15.57	15.52	0.9	400	0.22%
2022/09/12	1	15.39	4.1	15.44	15.43	-3.1	393	-0.79%
2022/09/08	1	15.36	3	15.36	15.37	-2	383	-0.52%
2022/09/07	1	15.33	1	15.31	15.31	0	386	0.00%
2022/09/06	1	15.36	4	15.36	15.34	-3	386	-0.78%
2022/09/05	1	15.30	0	0.00	15.29	1	390	0.26%
2022/09/02	2	15.29	0	0.00	15.27	2	389	0.51%
2022/09/01	0	0.00	1	15.34	15.31	-1	388	-0.26%
2022/08/31	0	0.00	1	15.42	15.40	-1	394	-0.25%
2022/08/30	2	15.44	7	15.43	15.43	-5	393	-1.27%
2022/08/29	1	15.44	0	0.00	15.44	1	389	0.26%
2022/08/26	1	15.52	0	0.00	15.54	1	391	0.26%
2022/08/24	3.2	15.32	9	15.32	15.31	-5.8	400	-1.44%
2022/08/23	2	15.47	1.3	15.54	15.47	0.7	401	0.18%
2022/08/22	1	15.60	5.2	15.60	15.58	-4.2	405	-1.04%
2022/08/19	2	15.72	1	15.71	15.70	1	405	0.25%
2022/08/18	0	0.00	2	15.71	15.73	-2	412	-0.48%
2022/08/17	1	15.86	0.2	15.90	15.85	0.8	413	0.20%
2022/08/16	3	15.88	0.1	15.85	15.89	2.9	412	0.70%
2022/08/15	0	0.00	10.4	15.86	15.86	-10.4	411	-2.52%
2022/08/12	0	0.00	1	15.83	15.82	-1	409	-0.24%
2022/08/11	1	15.85	0.3	15.78	15.82	0.7	406	0.18%
2022/08/10	0	0.00	15	15.75	15.73	-15	405	-3.70%
2022/08/09	2	15.94	1.2	15.89	15.91	0.8	406	0.20%
2022/08/08	0	0.00	1.3	15.87	15.86	-1.3	407	-0.33%
2022/08/05	0	0.00	6	15.97	15.97	-6	407	-1.47%
2022/08/04	1	16.01	5	16.00	16.00	-4	406	-0.98%
2022/08/03	2	15.90	5	15.89	15.89	-3	394	-0.76%
2022/08/02	6	15.74	2	15.74	15.73	4	392	1.02%
2022/08/01	1	15.66	0.4	15.70	15.65	0.6	390	0.15%
2022/07/29	1	15.47	0.4	15.41	15.47	0.6	383	0.16%
2022/07/28	1	15.37	37.6	15.36	15.38	-36.6	386	-9.48%
2022/07/27	0	0.00	10.5	15.33	15.33	-10.5	390	-2.70%
2022/07/26	1	15.31	1	15.33	15.32	0	396	0.00%
2022/07/25	1	15.33	5.8	15.32	15.29	-4.8	392	-1.22%
2022/07/22	1	15.28	5	15.26	15.26	-4	390	-1.02%
2022/07/21	1	15.20	0	0.00	15.21	1	395	0.25%
2022/07/20	1.3	15.11	9	15.11	15.11	-7.7	396	-1.93%
2022/07/19	1	15.08	7	15.08	15.08	-6	399	-1.50%
2022/07/18	1	15.08	2.4	15.08	15.07	-1.4	398	-0.36%
2022/07/15	20	15.10	5	15.10	15.07	15	397	3.78%
2022/07/14	1	15.09	0	0.00	15.09	1	379	0.26%
2022/07/13	0	0.00	0.7	15.11	15.10	-0.7	378	-0.19%
2022/07/12	1	15.11	0	0.00	15.11	1	381	0.26%
2022/07/11	1	15.09	0	0.00	15.07	1	372	0.27%
2022/07/08	1	15.02	0.1	15.10	15.01	0.9	373	0.24%
2022/07/07	1	14.98	10.7	14.96	14.97	-9.7	375	-2.58%
2022/07/06	0	0.00	6	14.96	14.99	-6	378	-1.59%
2022/07/05	2	14.95	0	0.00	14.97	2	385	0.52%
2022/07/04	2	14.97	7.1	14.94	14.91	-5.1	388	-1.31%
2022/06/29	1	14.84	1	14.84	14.85	0	378	0.00%
2022/06/28	1	14.86	0	0.00	14.86	1	389	0.26%
2022/06/27	0	0.00	5	14.82	14.84	-5	396	-1.26%
2022/06/24	1	14.74	0	0.00	14.72	1	413	0.24%
2022/06/23	1	14.73	0	0.00	14.68	1	421	0.24%
2022/06/22	1	14.63	9	14.61	14.60	-8	422	-1.89%
2022/06/21	2	14.54	0	0.00	14.54	2	420	0.48%
2022/06/16	2	14.77	0	0.00	14.76	2	426	0.47%
2022/06/14	1	14.71	0	0.00	14.70	1	427	0.23%
2022/06/13	2	15.02	6	15.01	15.00	-4	425	-0.94%
2022/06/10	4	15.24	0	0.00	15.19	4	427	0.94%
2022/06/09	1	15.38	0	0.00	15.34	1	444	0.23%
2022/06/08	1	15.42	0	0.00	15.40	1	438	0.23%
2022/06/07	8	15.32	0	0.00	15.30	8	440	1.82%
2022/06/06	1	15.29	0	0.00	15.31	1	443	0.23%
2022/06/02	2	15.26	0	0.00	15.27	2	442	0.45%
2022/05/31	1	15.28	0	0.00	15.23	1	442	0.23%
2022/05/30	3	15.28	10.5	15.30	15.23	-7.5	442	-1.69%
2022/05/27	1	15.16	0	0.00	15.13	1	440	0.23%
2022/05/26	1.2	15.01	11.7	15.02	15.02	-10.4	447	-2.32%
2022/05/24	2	14.73	0	0.00	14.67	2	450	0.44%
2022/05/23	1	14.77	0.3	14.98	14.75	0.7	452	0.15%
2022/05/20	1	14.81	0.1	15.05	14.79	0.9	455	0.20%
2022/05/19	1	14.82	1	14.79	14.79	0	460	0.00%
2022/05/18	0	0.00	10	14.85	14.88	-10	466	-2.14%
2022/05/17	2	14.93	0	0.00	14.90	2	472	0.42%
2022/05/16	1	14.86	0	0.00	14.86	1	478	0.21%
2022/05/13	1	14.80	16	14.78	14.80	-15	487	-3.07%
2022/05/12	4	14.62	0	0.00	14.58	4	498	0.80%
2022/05/11	4	14.60	5.2	14.58	14.59	-1.2	506	-0.23%
2022/05/10	1	14.69	1.8	14.62	14.61	-0.8	506	-0.16%
2022/05/09	1	14.86	14	14.82	14.78	-13	514	-2.52%
2022/05/06	0	0.00	18	14.96	14.96	-18	516	-3.48%
2022/05/05	0	0.00	20	15.02	15.06	-20	530	-3.77%
2022/05/04	3	14.83	0	0.00	14.83	3	533	0.56%
2022/05/03	0.2	14.98	1	14.87	14.86	-0.8	535	-0.16%
2022/04/29	2	15.12	0.5	15.12	15.12	1.5	538	0.28%
2022/04/28	3	15.00	15.8	15.00	15.02	-12.8	551	-2.33%
2022/04/27	1	15.06	7	15.05	15.06	-6	554	-1.08%
2022/04/26	1	15.14	0	0.00	15.13	1	552	0.18%
2022/04/25	2	15.09	0	0.00	15.10	2	554	0.36%
2022/04/22	5	15.24	0	0.00	15.21	5	555	0.90%
2022/04/21	1	15.33	0.1	15.34	15.30	0.9	560	0.16%
2022/04/20	6	15.30	7	15.30	15.28	-1	563	-0.18%
2022/04/19	1	15.47	0	0.00	15.45	1	563	0.18%
2022/04/18	2	15.41	0	0.00	15.45	2	570	0.35%
2022/04/15	2	15.37	0	0.00	15.36	2	570	0.35%
2022/04/14	1	15.40	0	0.00	15.39	1	576	0.17%
2022/04/13	1	15.50	0	15.58	15.46	1	580	0.17%
2022/04/12	2	15.44	0	15.43	15.43	2	581	0.34%
2022/04/11	3	15.49	68	15.49	15.50	-65	587	-11.07%
2022/04/08	1	15.54	0	0.00	15.53	1	584	0.17%
2022/04/07	1	15.51	3	15.54	15.48	-2	584	-0.34%
2022/04/06	2	15.64	1.7	15.66	15.64	0.3	583	0.05%
2022/04/01	0	0.00	54	15.68	15.67	-54	586	-9.21%
2022/03/31	1	15.63	5.1	15.63	15.63	-4.1	589	-0.70%
2022/03/30	0	0.00	10	15.62	15.59	-10	588	-1.70%
2022/03/29	2	15.50	11	15.49	15.47	-9	585	-1.53%
2022/03/28	7	15.47	0	0.00	15.44	7	570	1.23%
2022/03/25	1	15.52	2	15.50	15.50	-1	561	-0.18%
2022/03/24	1.1	15.49	0	0.00	15.48	1.1	563	0.19%
2022/03/23	2	15.49	1	15.48	15.44	1	569	0.18%
2022/03/22	1	15.51	12.1	15.51	15.52	-11.1	570	-1.95%
2022/03/21	1	15.50	1	15.57	15.55	0	571	0.00%
2022/03/18	0	0.00	12	15.34	15.35	-12	573	-2.09%
2022/03/17	0	0.00	5	15.32	15.33	-5	574	-0.87%
2022/03/16	2.1	15.30	0	0.00	15.24	2.1	574	0.36%
2022/03/15	2	15.18	18	15.17	15.18	-16	571	-2.80%
2022/03/14	1	15.30	0.9	15.30	15.28	0.1	572	0.02%
2022/03/11	1	15.37	0	0.00	15.35	1	560	0.18%
2022/03/10	51	15.41	2	15.41	15.43	49	566	8.65%
2022/03/09	7	15.31	2	15.30	15.31	5	568	0.88%
2022/03/08	3.3	15.31	1.1	15.29	15.29	2.2	570	0.38%
2022/03/04	1	15.53	0	0.00	15.51	1	572	0.18%
2022/03/03	1	15.57	0	0.00	15.54	1	576	0.17%
2022/03/02	4	15.49	0	0.00	15.50	4	581	0.69%
2022/03/01	1.9	15.42	5	15.42	15.50	-3.1	586	-0.53%
2022/02/25	1	15.35	0	0.00	15.33	1	589	0.17%
2022/02/24	4.6	15.29	0	0.00	15.27	4.6	592	0.77%
2022/02/23	2	15.36	14.3	15.36	15.36	-12.3	591	-2.08%
2022/02/22	3.1	15.41	4	15.39	15.39	-1	588	-0.16%
2022/02/21	3	15.45	0	0.00	15.45	3	594	0.50%
2022/02/17	2.5	15.40	0.4	15.41	15.41	2.1	603	0.34%
2022/02/16	5.1	15.32	14.2	15.32	15.31	-9.1	605	-1.51%
2022/02/15	17.2	15.25	126	15.23	15.25	-108.9	600	-18.14%	大賣/鉅額交易
2022/02/14	14.1	15.40	0	0.00	15.35	14.1	591	2.38%
2022/02/11	2.2	15.56	2	15.56	15.55	0.2	579	0.03%
2022/02/10	2	15.67	1.4	15.68	15.67	0.6	569	0.11%
2022/02/09	2	15.70	37.1	15.71	15.65	-35.1	569	-6.17%
2022/02/08	5	15.77	0	0.00	15.76	5	563	0.89%
2022/02/07	8.7	15.88	23.2	15.80	15.79	-14.5	560	-2.59%
2022/01/26	7.5	16.09	36	16.09	16.09	-28.4	547	-5.19%
2022/01/25	8	16.12	1	16.10	16.11	7	541	1.29%
2022/01/24	4.2	16.19	8	16.18	16.18	-3.8	540	-0.70%
2022/01/21	7.2	16.25	0	0.00	16.23	7.2	531	1.36%
2022/01/20	3	16.31	0	0.00	16.31	3	520	0.58%
2022/01/19	3	16.32	0	0.00	16.32	3	521	0.58%
2022/01/18	5	16.41	0	0.00	16.39	5	521	0.96%
2022/01/17	3	16.49	15.3	16.50	16.49	-12.3	522	-2.35%
2022/01/14	2	16.54	2	16.53	16.53	0	516	0.00%
2022/01/13	1.1	16.56	2	16.55	16.54	-0.9	516	-0.17%
2022/01/12	2	16.54	6	16.53	16.54	-4	516	-0.78%
2022/01/11	4	16.49	4.7	16.50	16.49	-0.7	516	-0.14%
2022/01/10	4	16.51	0	0.00	16.53	4	516	0.78%
2022/01/07	1	16.52	0	0.00	16.53	1	524	0.19%
2022/01/06	3	16.53	0	0.00	16.53	3	521	0.58%
2022/01/05	5.1	16.57	5	16.55	16.56	0.1	522	0.01%
2022/01/04	3	16.65	4	16.64	16.63	-1	526	-0.19%
2021/12/30	0	0.00	8.1	16.58	16.58	-8.1	527	-1.54%
2021/12/29	3.2	16.57	13.5	16.57	16.57	-10.3	531	-1.94%
2021/12/28	2	16.58	0.1	16.59	16.58	1.9	539	0.35%
2021/12/27	1	16.62	2	16.62	16.60	-1	542	-0.18%
2021/12/24	1	16.64	21	16.60	16.61	-20	540	-3.70%
2021/12/23	1	16.66	5	16.64	16.63	-4	537	-0.74%
2021/12/22	0	0.00	3	16.57	16.57	-3	545	-0.55%
2021/12/21	1	16.54	13	16.53	16.55	-12	548	-2.19%
2021/12/20	1	16.57	2.5	16.57	16.57	-1.5	557	-0.28%
2021/12/17	2	16.59	0	0.00	16.59	2	560	0.36%
2021/12/16	1.4	16.54	0	0.00	16.54	1.4	563	0.25%
2021/12/15	0	0.00	2	16.51	16.52	-2	561	-0.36%
2021/12/14	4	16.55	40.3	16.52	16.53	-36.3	566	-6.41%
2021/12/13	1	16.54	2	16.52	16.54	-1	570	-0.18%
2021/12/10	1	16.54	0.2	17.60	16.55	0.8	572	0.14%
2021/12/09	1.1	16.57	0.5	16.56	16.55	0.7	575	0.12%
2021/12/08	2	16.59	0.1	16.60	16.58	1.9	579	0.33%
2021/12/07	7	16.54	0	0.00	16.54	7	580	1.21%
2021/12/06	1	16.54	76	16.53	16.52	-75	581	-12.91%
2021/12/03	1	16.54	4	16.53	16.53	-3	582	-0.51%
2021/12/02	3	16.48	2	16.49	16.46	1	584	0.17%
2021/12/01	2	16.45	0	0.00	16.46	2	589	0.34%
2021/11/30	12.2	16.54	0	0.00	16.53	12.2	584	2.08%
2021/11/29	3	16.54	0	0.00	16.54	3	586	0.51%
2021/11/26	1.2	16.60	1	16.59	16.59	0.2	585	0.03%
2021/11/25	14.2	16.59	15.7	16.58	16.59	-1.6	583	-0.27%
2021/11/24	12.2	16.61	0	0.00	16.62	12.2	579	2.10%
2021/11/23	2	16.68	0	0.00	16.67	2	573	0.35%
2021/11/22	1	16.71	16.2	16.71	16.72	-15.2	573	-2.66%
2021/11/19	0	0.00	4	16.71	16.71	-4	577	-0.69%
2021/11/18	3	16.71	50	16.70	16.71	-47	582	-8.06%
2021/11/17	16	16.73	2	16.72	16.73	14	580	2.41%
2021/11/16	4	16.75	2	16.75	16.75	2	580	0.34%
2021/11/15	1	16.78	11	16.77	16.78	-10	583	-1.71%
2021/11/12	1	16.80	1	16.80	16.78	0	587	0.00%
2021/11/11	1	16.82	0	0.00	16.81	1	593	0.17%
2021/11/10	2	16.84	1.2	16.84	16.84	0.8	603	0.14%
2021/11/09	1	16.92	0	0.00	16.88	1	607	0.16%
2021/11/08	3	16.94	7	16.95	16.96	-4	612	-0.66%
2021/11/05	1	16.92	19	16.93	16.92	-18	620	-2.90%
2021/11/04	1	16.86	0	0.00	16.87	1	619	0.16%
2021/11/03	1	16.88	2	16.89	16.89	-1	622	-0.16%
2021/11/02	3	16.85	12	16.84	16.83	-9	629	-1.43%
2021/11/01	6	16.84	3.2	16.82	16.85	2.8	631	0.44%
2021/10/29	1	16.82	0	0.00	16.83	1	633	0.16%
2021/10/28	3	16.81	0	0.00	16.82	3	637	0.47%
2021/10/27	2	16.82	112.4	16.80	16.81	-110.4	642	-17.17%	大賣/鉅額交易
2021/10/26	2	16.85	0	0.00	16.82	2	640	0.31%
2021/10/25	0	0.00	1	16.83	16.82	-1	643	-0.16%
2021/10/22	1	16.84	0	0.00	16.83	1	648	0.15%
2021/10/21	1	16.86	20	16.83	16.81	-19	653	-2.91%
2021/10/20	1	16.81	52	16.81	16.81	-51	662	-7.70%
2021/10/19	3	16.89	11	16.89	16.87	-8	667	-1.20%
2021/10/18	2.3	17.01	7	17.01	17.00	-4.7	671	-0.70%
2021/10/15	0	0.00	2	17.04	17.03	-2	672	-0.30%
2021/10/14	2	16.95	1	16.96	16.95	1	671	0.15%
2021/10/13	4.6	16.92	0	0.00	16.90	4.6	675	0.68%
2021/10/12	4	16.88	0	0.00	16.89	4	684	0.58%
2021/10/08	9	16.78	1	16.77	16.82	8	691	1.16%
2021/10/07	6	16.77	0.3	16.80	16.78	5.7	691	0.82%
2021/10/06	5	16.77	3	16.78	16.76	2	696	0.29%
2021/10/05	2	16.78	16.2	16.77	16.78	-14.2	694	-2.05%
2021/10/04	6	16.85	2.7	16.84	16.85	3.3	696	0.47%
2021/10/01	0.5	16.91	0.8	16.92	16.91	-0.3	708	-0.05%
2021/09/30	0	0.00	75	16.92	16.91	-75	715	-10.48%
2021/09/29	0	0.00	3	16.86	16.88	-3	720	-0.42%
2021/09/28	4	16.92	0.3	16.93	16.91	3.7	719	0.52%
2021/09/27	2	16.93	45	16.93	16.94	-43	731	-5.88%
2021/09/24	1	16.94	20	16.94	16.94	-19	729	-2.60%
2021/09/23	1	16.98	70	16.98	16.97	-69	731	-9.44%
2021/09/22	2	16.92	25.1	16.92	16.92	-23.1	727	-3.18%
2021/09/17	1	16.97	51	16.95	16.94	-50	728	-6.86%
2021/09/16	2	16.94	18	16.94	16.91	-16	728	-2.20%
2021/09/15	0	0.00	31	16.91	16.90	-31	734	-4.22%
2021/09/14	4	16.91	22	16.91	16.91	-18	739	-2.43%
2021/09/13	9	16.90	20	16.92	16.90	-11	743	-1.49%
2021/09/10	1	16.94	21.3	16.92	16.91	-20.3	749	-2.70%
2021/09/09	1	16.94	0.7	17.00	16.91	0.3	757	0.05%
2021/09/08	2	16.91	38.7	16.91	16.91	-36.7	758	-4.84%
2021/09/07	3	16.94	16.2	16.93	16.93	-13.2	762	-1.73%
2021/09/06	2	16.94	12	16.96	16.94	-10	763	-1.31%
2021/09/03	1	16.94	0	0.00	16.93	1	760	0.13%
2021/09/02	3	16.93	52	16.93	16.91	-49	769	-6.37%
2021/08/31	1	16.90	0	0.00	16.93	1	769	0.13%
2021/08/30	3.1	16.95	0	0.00	16.95	3.1	776	0.40%
2021/08/27	1	16.94	0	0.00	16.94	1	782	0.13%
2021/08/26	2	16.94	0	0.00	16.95	2	785	0.25%
2021/08/25	0	0.00	7.2	16.91	16.93	-7.2	799	-0.89%
2021/08/24	3	16.91	0	0.00	16.91	3	797	0.38%
2021/08/23	1	16.90	1	16.89	16.91	0	801	0.00%
2021/08/20	1	16.85	13	16.85	16.87	-12	801	-1.50%
2021/08/19	2	16.82	5	16.84	16.82	-3	799	-0.38%
2021/08/18	3	16.85	0	0.00	16.87	3	795	0.38%
2021/08/17	5	16.91	1.2	16.91	16.89	3.8	790	0.48%
2021/08/16	2	16.94	0.8	16.93	16.92	1.2	789	0.15%
2021/08/13	1	16.96	1	16.95	16.91	0	783	0.00%
2021/08/12	1.2	16.93	4	16.91	16.91	-2.8	787	-0.36%
2021/08/11	1	16.95	5	16.94	16.93	-4	787	-0.51%
2021/08/10	3	16.98	2.7	16.97	16.96	0.3	781	0.03%
2021/08/09	3	16.98	0.3	16.97	16.98	2.7	800	0.34%
2021/08/06	2	17.00	2.8	17.00	16.99	-0.8	802	-0.10%
2021/08/05	0	0.00	2	16.97	16.98	-2	813	-0.25%
2021/08/04	1	17.00	0.9	16.97	16.97	0.1	843	0.01%
2021/08/03	4	16.98	5.6	16.97	16.97	-1.6	850	-0.19%
2021/08/02	4	16.99	2	16.97	16.98	2	856	0.23%
2021/07/30	0.1	16.95	0.3	16.94	16.95	-0.2	855	-0.02%
2021/07/28	1	16.92	6	16.91	16.93	-5	864	-0.58%
2021/07/27	2	16.97	5	16.96	16.96	-3	863	-0.35%
2021/07/26	1	17.00	4	16.98	16.97	-3	873	-0.34%
2021/07/23	0	0.00	4	16.97	16.96	-4	868	-0.46%
2021/07/22	1	17.00	0	0.00	16.99	1	874	0.11%
2021/07/21	1	16.98	5	16.96	16.97	-4	874	-0.46%
2021/07/20	4.1	16.94	72	16.93	16.95	-67.9	877	-7.73%
2021/07/19	1	17.00	0.5	16.99	16.99	0.5	877	0.06%
2021/07/16	13	16.99	0.5	17.00	17.00	12.5	881	1.41%
2021/07/15	0	0.00	80	17.15	17.15	-80	878	-9.11%
2021/07/14	5	17.16	12	17.16	17.16	-7	881	-0.79%
2021/07/13	2	17.20	2	17.21	17.18	0	884	0.00%
2021/07/12	1.5	17.22	0	0.00	17.19	1.5	882	0.17%
2021/07/09	1	17.18	14	17.20	17.18	-13	879	-1.48%
2021/07/08	1	17.18	1	17.18	17.18	0	876	0.00%
2021/07/07	1.2	17.16	2	17.16	17.14	-0.8	862	-0.10%
2021/07/06	3.1	17.15	15	17.13	17.12	-11.9	876	-1.36%
2021/07/05	1.1	17.13	0.1	17.29	17.11	0.9	872	0.11%
2021/07/02	3.1	17.11	9.1	17.13	17.12	-6	868	-0.69%
2021/07/01	0	0.00	1	17.07	17.06	-1	856	-0.12%
2021/06/30	1	17.08	4	17.07	17.05	-3	864	-0.35%
2021/06/29	2.1	17.06	26	17.05	17.06	-23.9	862	-2.77%
2021/06/28	1	17.05	20.7	17.06	17.06	-19.7	863	-2.28%
2021/06/25	1	17.06	11	17.06	17.04	-10	864	-1.16%
2021/06/24	1	17.09	1.3	17.07	17.07	-0.3	869	-0.04%
2021/06/23	0	0.00	7	17.06	17.05	-7	864	-0.81%
2021/06/22	2	16.98	2	16.99	16.98	0	875	0.00%
2021/06/21	1	16.92	0	0.00	16.95	1	874	0.11%
2021/06/18	2	16.92	0	0.00	16.93	2	868	0.23%
2021/06/17	1.3	16.85	1	16.85	16.84	0.3	863	0.03%
2021/06/16	5	16.83	2	16.85	16.85	3	866	0.35%
2021/06/15	1	16.80	6	16.81	16.80	-5	867	-0.58%
2021/06/11	1	16.80	0.5	16.76	16.77	0.5	877	0.05%
2021/06/09	7	16.76	17	16.76	16.78	-10	880	-1.14%
2021/06/08	24	16.79	20	16.79	16.78	4	880	0.45%
2021/06/07	1	16.80	0.6	16.79	16.78	0.4	882	0.05%
2021/06/04	2	16.79	7.2	16.75	16.76	-5.2	881	-0.59%
2021/06/03	17	16.72	0.3	16.79	16.72	16.7	885	1.89%
2021/06/02	6	16.64	0	0.00	16.67	6	890	0.67%
2021/06/01	0	0.00	15	16.66	16.65	-15	878	-1.71%
2021/05/31	0	0.00	1	16.64	16.65	-1	879	-0.11%
2021/05/28	1	16.70	12.3	16.67	16.68	-11.3	881	-1.28%
2021/05/27	10.2	16.69	0	0.00	16.68	10.2	884	1.16%
2021/05/26	1	16.73	8	16.73	16.73	-7	905	-0.77%
2021/05/25	13	16.72	0.2	16.74	16.73	12.9	908	1.41%
2021/05/24	16	16.70	0.1	16.69	16.72	16	913	1.75%
2021/05/21	1	16.67	5	16.67	16.67	-4	914	-0.44%
2021/05/20	1.1	16.61	10	16.60	16.60	-8.9	916	-0.97%
2021/05/19	6.1	16.60	0	0.00	16.58	6.1	915	0.66%
2021/05/18	5.1	16.65	0	0.00	16.62	5.1	917	0.56%
2021/05/17	0.5	16.54	11	16.55	16.61	-10.5	925	-1.13%
2021/05/14	2.1	16.55	1	16.55	16.54	1.1	909	0.12%
2021/05/13	13.1	16.40	9	16.44	16.48	4.1	908	0.46%
2021/05/12	7.1	16.57	10	16.57	16.60	-2.9	894	-0.33%
2021/05/11	8.3	16.67	18	16.65	16.65	-9.7	866	-1.12%
2021/05/10	5.5	16.75	8.1	16.77	16.75	-2.6	861	-0.30%
2021/05/07	1	16.79	0.3	16.82	16.79	0.7	859	0.08%
2021/05/06	3.3	16.81	31	16.80	16.80	-27.7	864	-3.20%
2021/05/05	1	16.79	21	16.78	16.78	-20	858	-2.33%
2021/05/04	7	16.79	9	16.78	16.78	-2	860	-0.23%
2021/05/03	1.2	16.80	5.9	16.77	16.80	-4.7	861	-0.55%
2021/04/29	0	0.00	15.4	16.84	16.86	-15.4	854	-1.81%
2021/04/28	3.1	16.89	0.5	16.93	16.87	2.6	859	0.30%
2021/04/27	2	16.96	6.1	16.94	16.93	-4.1	857	-0.47%
2021/04/26	1	17.00	13	16.98	16.98	-12	858	-1.40%
2021/04/23	0.3	16.97	18	16.93	16.97	-17.7	864	-2.05%
2021/04/22	6.1	16.96	29	16.96	16.92	-22.9	866	-2.65%
2021/04/21	9.1	16.94	11.7	16.95	16.94	-2.6	864	-0.31%
2021/04/20	9.1	17.01	20	17.09	17.01	-10.9	862	-1.26%
2021/04/19	30.1	17.23	23	17.29	17.29	7.1	864	0.82%
2021/04/16	3.3	17.26	6.7	17.26	17.29	-3.4	872	-0.39%
2021/04/15	0.2	17.23	39	17.22	17.22	-38.9	883	-4.40%
2021/04/14	3.2	17.21	22.5	17.22	17.21	-19.3	892	-2.16%
2021/04/13	3	17.22	6	17.19	17.19	-3	898	-0.33%
2021/04/12	8	17.19	9	17.21	17.20	-1	904	-0.11%
2021/04/09	1.1	17.25	8	17.24	17.25	-6.9	888	-0.78%
2021/04/08	7.1	17.26	4.1	17.26	17.24	2.9	892	0.33%
2021/04/07	6.1	17.25	10.6	17.24	17.26	-4.5	894	-0.50%
2021/04/06	4.1	17.30	19	17.29	17.25	-14.9	897	-1.66%
2021/04/01	0.1	17.08	5	17.09	17.12	-4.9	893	-0.55%
2021/03/31	0	0.00	0.2	17.09	17.08	-0.2	895	-0.03%
2021/03/30	2	17.10	7	17.11	17.10	-5	894	-0.55%
2021/03/29	3.1	17.14	6.3	17.13	17.14	-3.2	896	-0.36%
2021/03/25	0	0.00	1.8	16.96	17.04	-1.8	902	-0.20%
2021/03/24	2	16.95	0	0.00	16.93	2	894	0.22%
2021/03/18	0	0.00	5	16.86	16.92	-5	906	-0.55%
2021/03/17	2.3	16.90	2	16.90	16.90	0.3	906	0.04%
2021/03/16	1	16.80	0	0.00	16.83	1	902	0.11%
2021/03/15	0	0.00	3.2	16.71	16.71	-3.2	897	-0.36%
2021/03/12	0	0.00	11	16.72	16.71	-11	901	-1.22%
2021/03/11	0	0.00	1	16.69	16.70	-1	906	-0.11%
2021/03/10	0.1	16.60	11	16.70	16.70	-10.9	909	-1.20%
2021/03/09	4	16.65	1	16.65	16.66	3	913	0.33%
2021/03/08	0	0.00	1	16.47	16.49	-1	906	-0.11%
2021/03/02	5	16.35	2	16.34	16.36	3	909	0.33%
2021/02/26	0	0.00	0.3	16.48	16.32	-0.3	915	-0.04%
2021/02/25	5	16.43	0.1	16.48	16.43	4.9	907	0.54%
2021/02/23	1	16.48	0	0.00	16.48	1	903	0.11%
2021/02/22	1	16.48	0	0.00	16.48	1	905	0.11%
2021/02/19	1	16.50	0	0.00	16.49	1	904	0.11%
2021/02/18	3	16.53	0.6	16.55	16.54	2.4	908	0.26%
2021/02/05	0	0.00	2.1	16.55	16.56	-2.1	903	-0.24%
2021/02/04	0	0.00	153	16.51	16.51	-153	902	-16.96%	大賣/鉅額交易
2021/02/02	0	0.00	5	16.54	16.53	-5	907	-0.55%
2021/01/29	2.1	16.52	0	0.00	16.49	2.1	909	0.23%
2021/01/27	0	0.00	0	16.65	16.61	0	909	0.00%
2021/01/26	0	0.00	13	16.66	16.65	-13	909	-1.43%
2021/01/25	0	0.00	3	16.65	16.68	-3	909	-0.33%
2021/01/21	5	16.69	0	0.00	16.69	5	914	0.55%
2021/01/19	0.2	16.60	0	0.00	16.62	0.2	902	0.03%
2021/01/18	0	0.00	0.2	16.72	16.76	-0.2	902	-0.02%
2021/01/15	1	16.68	0	0.00	16.70	1	893	0.11%
2021/01/14	0	0.00	4	16.68	16.68	-4	893	-0.45%
2021/01/13	0	16.60	0	0.00	16.59	0	899	0.00%
2021/01/12	0	0.00	1	16.59	16.60	-1	903	-0.11%
2021/01/11	1	16.63	0	0.00	16.65	1	891	0.11%
2021/01/07	0	0.00	2	16.71	16.71	-2	869	-0.23%
2021/01/06	0	0.00	1.2	16.79	16.77	-1.2	865	-0.14%
2021/01/04	0	0.00	9	16.89	16.90	-9	855	-1.05%
2020/12/31	0	0.00	20	16.85	16.87	-20	858	-2.33%
2020/12/28	0	0.00	4	16.91	16.89	-4	861	-0.46%
2020/12/24	0	16.78	2	16.80	16.80	-2	856	-0.23%
2020/12/23	1	16.80	0	0.00	16.80	1	859	0.12%
2020/12/22	0	0.00	1	16.88	16.83	-1	860	-0.12%
2020/12/21	0	0.00	1.3	16.90	16.94	-1.3	858	-0.15%
2020/12/16	0	0.00	0.7	16.75	16.81	-0.7	850	-0.09%
2020/12/15	0	0.00	5	16.74	16.75	-5	848	-0.59%
2020/12/11	0	0.00	7	16.77	16.76	-7	847	-0.83%
2020/12/10	0	0.00	5	16.79	16.80	-5	839	-0.60%
2020/12/08	0	0.00	5	16.85	16.84	-5	833	-0.60%
2020/12/07	0	0.00	20	16.85	16.86	-20	828	-2.41%
2020/12/02	0	16.80	0	0.00	16.82	0	820	0.00%
2020/11/30	0	0.00	2	16.81	16.82	-2	813	-0.25%
2020/11/27	0	0.00	3.4	16.82	16.82	-3.4	810	-0.42%
2020/11/26	0	0.00	0.7	16.86	16.86	-0.7	807	-0.09%
2020/11/24	1	16.82	3.2	16.81	16.84	-2.2	797	-0.27%
2020/11/23	0	0.00	1	16.80	16.78	-1	783	-0.13%
2020/11/20	0	0.00	17	16.78	16.79	-17	781	-2.18%
2020/11/19	0	0.00	3	16.79	16.74	-3	782	-0.38%
2020/11/17	0.1	16.67	3	16.78	16.77	-2.9	789	-0.37%
2020/11/16	0	0.00	1	16.65	16.68	-1	802	-0.12%
2020/11/13	0	0.00	1.2	16.60	16.62	-1.2	802	-0.14%
2020/11/12	0.4	16.59	0	0.00	16.62	0.4	807	0.05%
2020/11/11	3	16.60	0.8	16.60	16.59	2.2	814	0.27%
2020/11/10	0	0.00	1	16.69	16.63	-1	813	-0.12%
2020/11/09	0	0.00	0.8	16.60	16.54	-0.8	815	-0.09%
2020/11/06	0	0.00	2	16.60	16.57	-2	823	-0.24%
2020/11/03	0.2	16.33	2	16.34	16.35	-1.8	820	-0.22%
2020/11/02	0	0.00	2	16.33	16.33	-2	825	-0.24%
2020/10/29	1	16.34	0	16.40	16.34	1	821	0.12%
2020/10/26	0	0.00	1.1	16.61	16.60	-1.1	844	-0.13%
2020/10/23	0	0.00	1	16.56	16.54	-1	854	-0.12%
2020/10/21	0	0.00	10	16.55	16.58	-10	865	-1.16%
2020/10/19	0	0.00	0.3	16.80	16.79	-0.3	856	-0.04%
2020/10/14	0	0.00	0.8	16.80	16.76	-0.8	876	-0.09%
2020/10/13	0.4	16.78	1	16.74	16.73	-0.6	877	-0.07%
2020/10/12	0	0.00	1	16.73	16.72	-1	888	-0.11%
2020/10/08	0	0.00	9	16.71	16.73	-9	887	-1.01%
2020/10/07	0	0.00	1	16.73	16.73	-1	886	-0.11%
2020/10/06	0	0.00	2	16.75	16.72	-2	888	-0.22%
2020/09/30	3	16.71	1	16.70	16.71	2	888	0.23%
2020/09/29	1	16.71	2	16.70	16.70	-1	896	-0.11%
2020/09/28	0.5	16.72	0	0.00	16.67	0.5	900	0.06%
2020/09/24	6	16.51	0	0.00	16.55	6	909	0.66%
2020/09/18	1.4	16.81	0	0.00	16.77	1.4	948	0.15%
2020/09/16	1	16.87	2	16.88	16.86	-1	956	-0.10%
2020/09/15	0	0.00	1	16.86	16.88	-1	961	-0.10%
2020/09/14	5	16.80	0.5	16.85	16.82	4.5	965	0.47%
2020/09/10	0.2	16.85	0	0.00	16.84	0.2	965	0.02%
2020/09/09	0.2	16.90	0	0.00	16.81	0.2	973	0.02%
2020/09/02	0	0.00	2.2	16.99	16.99	-2.2	1,045	-0.21%
2020/09/01	0	0.00	5.7	16.97	16.97	-5.7	1,060	-0.53%
2020/08/31	0.6	17.02	0	0.00	17.01	0.6	1,079	0.06%
2020/08/24	0	0.00	276	16.94	16.96	-276	1,103	-25.01%	大賣/鉅額交易
2020/08/21	0	0.00	1	16.94	16.95	-1	1,104	-0.09%
2020/08/20	0	0.00	8	16.86	16.86	-8	1,106	-0.72%
2020/08/19	0	0.00	2	16.96	16.97	-2	1,112	-0.18%
2020/08/17	0	0.00	0.3	16.86	16.86	-0.3	1,111	-0.02%
2020/08/13	0	0.00	2	16.79	16.78	-2	1,106	-0.18%
2020/08/10	5.8	16.71	0	0.00	16.70	5.8	1,117	0.52%
2020/07/30	10	16.59	0	0.00	16.62	10	1,126	0.89%
2020/07/29	0	0.00	0.5	16.42	16.42	-0.5	1,118	-0.04%
2020/07/27	0	0.00	1	16.43	16.45	-1	1,125	-0.09%
2020/07/24	1	16.40	0	0.00	16.40	1	1,122	0.09%
2020/07/23	0	0.00	6.1	16.41	16.40	-6.1	1,123	-0.54%
2020/07/17	0	0.00	20	16.44	16.44	-20	1,124	-1.78%
2020/07/16	1	16.40	0	0.00	16.39	1	1,138	0.09%
2020/07/15	0	0.00	2	16.34	16.34	-2	1,134	-0.18%
2020/07/14	1	16.34	1	16.36	16.34	0	1,141	0.00%
2020/07/13	0	0.00	8	16.41	16.40	-8	1,153	-0.69%
2020/07/10	0	0.00	1	16.35	16.35	-1	1,162	-0.09%
2020/07/09	5	16.35	0.7	16.36	16.35	4.3	1,170	0.37%
2020/07/08	0	0.00	100	16.34	16.33	-100	1,174	-8.52%
2020/07/07	1	16.36	7	16.37	16.36	-6	1,189	-0.50%
2020/07/02	1	16.28	0.1	16.28	16.28	0.9	1,214	0.08%
2020/07/01	1	16.23	0	0.00	16.20	1	1,239	0.08%
2020/06/30	1	16.30	1	16.32	16.32	0	1,221	0.00%
2020/06/29	2	16.38	0	0.00	16.37	2	1,222	0.16%
2020/06/24	1	16.46	0	0.00	16.46	1	1,222	0.08%
2020/06/17	0	0.00	7	16.57	16.55	-7	1,409	-0.50%
2020/06/16	7	16.44	0	0.00	16.48	7	1,458	0.48%
2020/06/12	2	16.40	0	0.00	16.43	2	1,616	0.12%
2020/06/11	0	0.00	8	16.75	16.70	-8	1,626	-0.49%
2020/06/09	0	0.00	12	16.98	16.98	-12	1,731	-0.69%
2020/06/05	1	16.87	0	0.00	16.86	1	1,808	0.06%
2020/06/04	0	0.00	8	16.88	16.91	-8	1,859	-0.43%
2020/06/02	0.2	16.78	0	0.00	16.78	0.2	1,931	0.01%
2020/05/28	0	0.00	5	16.71	16.71	-5	2,046	-0.24%
2020/05/26	0	0.00	20	16.49	16.60	-20	2,111	-0.95%
2020/05/25	0	0.00	36	16.43	16.43	-36	2,153	-1.67%
2020/05/20	2	16.26	0	0.00	16.29	2	2,193	0.09%
2020/05/15	1	16.16	0	0.00	16.15	1	2,204	0.05%
2020/05/14	2	16.23	0	0.00	16.20	2	2,205	0.09%
2020/05/13	0	0.00	25	16.34	16.35	-25	2,208	-1.13%
2020/05/11	1	16.39	0	0.00	16.40	1	2,244	0.04%
2020/05/08	0	0.00	1	16.35	16.35	-1	2,246	-0.04%
2020/05/07	2	16.33	0.3	16.49	16.35	1.7	2,255	0.08%
2020/05/05	11	16.28	0	0.00	16.28	11	2,264	0.49%
2020/05/04	11.2	16.31	0	0.00	16.29	11.2	2,273	0.49%
2020/04/30	6	16.46	0	0.00	16.44	6	2,274	0.26%
2020/04/29	4	16.38	1	16.37	16.38	3	2,272	0.13%
2020/04/24	5	16.18	0	0.00	16.18	5	2,306	0.22%
2020/04/22	1	16.03	0	0.00	16.03	1	2,320	0.04%
2020/04/21	2	16.47	3	16.53	16.39	-1	2,321	-0.04%
2020/04/20	1	16.60	0	0.00	16.60	1	2,314	0.04%
2020/04/15	0	0.00	1	16.46	16.49	-1	2,308	-0.04%
2020/04/14	0	0.00	2	16.36	16.45	-2	2,304	-0.09%
2020/04/10	94	16.33	0	0.00	16.32	94	2,302	4.08%
2020/04/09	1	15.99	10	16.00	15.94	-9	2,289	-0.39%
2020/04/08	1	15.59	1	15.55	15.60	0	2,285	0.00%
2020/04/06	1	15.10	10	15.08	15.35	-9	2,273	-0.40%
2020/04/01	1	15.55	0	0.00	15.49	1	2,255	0.04%
2020/03/31	10	15.55	0	0.00	15.57	10	2,260	0.44%
2020/03/30	0.1	15.58	4	15.33	15.46	-3.9	2,247	-0.17%
2020/03/27	0	0.00	3	15.73	15.58	-3	2,244	-0.13%
2020/03/26	2	14.79	0	0.00	14.78	2	2,202	0.09%
2020/03/25	3	14.34	0	0.00	14.27	3	2,161	0.14%
2020/03/24	1	13.83	15	14.18	14.15	-14	2,121	-0.66%
2020/03/23	2	13.78	5	13.86	14.10	-3	2,097	-0.14%
2020/03/20	18	14.13	3	14.12	14.33	15	2,059	0.73%
2020/03/19	45	12.75	76	12.55	12.48	-31	2,020	-1.53%
2020/03/18	22.2	15.58	0	0.00	15.42	22.2	1,913	1.16%
2020/03/17	13	15.72	5	15.47	15.77	8	1,868	0.43%
2020/03/16	2	16.27	36	16.19	16.14	-34	1,838	-1.85%
2020/03/13	30	16.32	135	16.01	16.39	-105	1,799	-5.84%	大賣/鉅額交易
2020/03/12	22.2	17.74	110	17.85	17.72	-87.8	1,713	-5.13%	大賣/
2020/03/11	18	18.25	0	0.00	18.21	18	1,649	1.09%
2020/03/10	12	18.23	1	18.11	18.36	11	1,614	0.68%
2020/03/09	28	18.81	10	18.83	18.78	18	1,552	1.16%
2020/03/06	10	19.09	0	0.00	19.07	10	1,500	0.67%
2020/03/05	5	19.19	5	19.17	19.19	0	1,476	0.00%
2020/03/04	21	19.04	0	0.00	19.03	21	1,461	1.44%
2020/03/03	20	19.13	10	19.11	19.11	10	1,419	0.70%
2020/03/02	6	19.14	0	0.00	19.17	6	1,355	0.44%
2020/02/27	2	19.42	10.5	19.42	19.41	-8.5	1,316	-0.64%
2020/02/26	1	19.55	0	0.00	19.50	1	1,287	0.08%
2020/02/25	0	0.00	1	19.64	19.65	-1	1,221	-0.08%
2020/02/21	0	0.00	0.3	19.74	19.75	-0.3	1,211	-0.02%
2020/02/18	0	0.00	1	19.67	19.68	-1	1,184	-0.08%
2020/02/13	260	19.65	310	19.65	19.64	-50	1,186	-4.21%	大買/大賣/
2020/02/12	51	19.66	0	0.00	19.67	51	1,163	4.38%
2020/02/11	62	19.67	1	19.67	19.67	61	1,174	5.19%
2020/02/10	2	19.69	0	0.00	19.69	2	1,182	0.17%
2020/02/06	1	19.68	0	0.00	19.69	1	1,191	0.08%
2020/02/05	4	19.69	0.2	19.70	19.68	3.8	1,193	0.32%
2020/02/04	2.2	19.68	0	0.00	19.69	2.2	1,202	0.18%
2020/02/03	0	0.00	27	19.65	19.67	-27	1,201	-2.25%
2020/01/31	1	19.64	0	0.00	19.65	1	1,196	0.08%
2020/01/20	0	19.86	0	0.00	19.85	0	1,182	0.00%
2020/01/17	45	19.78	0	0.00	19.79	45	1,186	3.79%
2020/01/16	12	19.74	3.9	19.75	19.77	8.1	1,215	0.66%
2020/01/14	5	19.70	150	19.69	19.69	-145	1,280	-11.33%	大賣/鉅額交易
2020/01/08	3	19.71	0	0.00	19.72	3	1,259	0.24%
2020/01/07	1	19.73	0	0.00	19.73	1	1,261	0.08%
2020/01/06	2	19.72	0	0.00	19.72	2	1,268	0.16%
2020/01/03	6	19.66	0	0.00	19.64	6	1,264	0.47%
2020/01/02	8	19.56	0	0.00	19.58	8	1,261	0.63%
2019/12/31	10	19.58	0	0.00	19.58	10	1,246	0.80%
2019/12/30	10	19.61	0	0.00	19.62	10	1,240	0.81%
2019/12/23	26	19.60	0	0.00	19.60	26	1,193	2.18%
2019/12/20	11	19.58	0	0.00	19.60	11	1,182	0.93%
2019/12/19	20	19.56	1.5	19.57	19.57	18.5	1,173	1.58%
2019/12/18	0	0.00	0.1	19.55	19.55	-0.1	1,170	-0.01%
2019/12/16	0	0.00	0.7	19.57	19.53	-0.7	1,196	-0.06%
2019/12/11	1	19.50	0.1	19.56	19.51	1	1,196	0.08%
2019/12/10	9	19.49	0	0.00	19.50	9	1,198	0.75%
2019/12/09	5	19.50	0	19.50	19.51	5	1,191	0.42%
2019/12/06	11	19.49	0	0.00	19.49	11	1,182	0.93%
2019/12/05	10	19.49	0	0.00	19.49	10	1,174	0.85%
2019/12/04	21	19.48	100	19.47	19.48	-79	1,168	-6.76%
2019/12/03	17	19.51	0	0.00	19.51	17	1,154	1.47%
2019/11/29	1	19.59	0	0.00	19.59	1	1,136	0.09%
2019/11/28	50	19.59	0	0.00	19.61	50	1,129	4.43%
2019/11/26	0	0.00	0.3	19.64	19.60	-0.3	1,122	-0.03%
2019/11/22	19	19.57	0	0.00	19.58	19	1,107	1.72%
2019/11/21	8	19.58	116	19.58	19.58	-108	1,104	-9.78%	大賣/鉅額交易
2019/11/20	26	19.57	0	0.00	19.56	26	1,092	2.38%
2019/11/19	5	19.64	0	0.00	19.62	5	1,074	0.47%
2019/11/15	1	19.65	3.5	19.65	19.65	-2.5	1,053	-0.24%
2019/11/14	1	19.63	0	0.00	19.65	1	1,046	0.10%
2019/11/13	1	19.53	14	19.53	19.55	-13	1,038	-1.25%
2019/11/12	14	19.47	0	0.00	19.47	14	1,020	1.37%
2019/11/11	2	19.43	1	19.43	19.43	1	1,002	0.10%
2019/11/08	23	19.44	1	19.48	19.44	22	994	2.21%
2019/11/07	23	19.52	0.1	19.57	19.51	22.9	956	2.39%
2019/11/06	0	0.00	1	19.54	19.54	-1	942	-0.11%
2019/11/05	13	19.57	0.8	19.62	19.59	12.2	915	1.33%
2019/11/04	7	19.58	0	0.00	19.56	7	910	0.77%
2019/10/31	81	19.60	0	0.00	19.60	81	891	9.08%
2019/10/30	53	19.65	20	19.65	19.62	33	880	3.75%
2019/10/29	3	19.69	0	0.00	19.67	3	869	0.35%
2019/10/28	28	19.68	0	0.00	19.68	28	854	3.28%
2019/10/25	15.5	19.73	0	0.00	19.70	15.5	835	1.85%
2019/10/24	7	19.76	0	0.00	19.75	7	815	0.86%
2019/10/23	123	19.85	0	0.00	19.81	123	768	16.01%	大買/鉅額交易
2019/10/22	14	19.92	0.1	20.03	19.99	13.9	694	2.01%
2019/10/21	1	20.05	0	0.00	20.06	1	676	0.15%
2019/10/17	0.3	20.04	0	0.00	20.03	0.3	666	0.05%
2019/10/15	27.6	19.99	0	0.00	19.99	27.6	664	4.15%
2019/10/14	14	20.00	0	0.00	20.00	14	656	2.13%
2019/10/09	26	20.01	1	20.01	20.03	25	638	3.91%
2019/10/08	36	20.04	0	0.00	20.05	36	625	5.76%
2019/10/07	3	20.07	0.1	20.06	20.06	2.9	616	0.46%
2019/10/02	1	20.05	0	0.00	20.04	1	604	0.17%
2019/10/01	1	20.03	0	0.00	20.04	1	601	0.17%
2019/09/23	30	19.98	0	0.00	19.99	30	610	4.92%
2019/09/20	63	19.98	0	0.00	19.97	63	607	10.38%
2019/09/19	85	19.99	0	0.00	19.99	85	590	14.39%
2019/09/18	54	20.00	0	0.00	20.00	54	573	9.42%
2019/09/17	54	20.00	0	0.00	20.00	54	558	9.66%
2019/09/16	95	20.03	0	0.00	20.03	95	539	17.59%
2019/09/12	16	20.14	0	0.00	20.12	16	525	3.04%
2019/09/10	10	20.17	0	0.00	20.18	10	515	1.94%
2019/09/06	0	0.00	1	20.19	20.17	-1	526	-0.19%
2019/09/05	1	20.14	0	0.00	20.16	1	521	0.19%
2019/09/04	10	20.18	0	0.00	20.14	10	524	1.91%
2019/09/03	2	20.15	10	20.16	20.14	-8	520	-1.54%
2019/08/30	24.2	20.19	0	0.00	20.20	24.2	518	4.66%
2019/08/29	0	0.00	1	20.24	20.24	-1	513	-0.19%
2019/08/28	10	20.20	0	0.00	20.21	10	511	1.95%
2019/08/27	0	0.00	10	20.22	20.21	-10	510	-1.96%
2019/08/22	0	0.00	3	20.17	20.17	-3	514	-0.58%
2019/08/19	0	0.00	1	20.10	20.10	-1	513	-0.19%
2019/08/16	25	20.12	1	20.11	20.11	24	515	4.65%
2019/08/14	1	20.06	0	0.00	20.05	1	508	0.20%
2019/08/08	150	20.04	0	0.00	20.02	150	526	28.47%	大買/鉅額交易
2019/08/07	0	0.00	4	20.06	20.06	-4	519	-0.77%
2019/08/01	2	19.96	0	0.00	19.97	2	484	0.41%
2019/07/31	2	19.98	0	0.00	19.99	2	488	0.41%
2019/07/30	5	19.99	1	20.00	20.00	4	487	0.82%
2019/07/25	3	19.94	0	0.00	19.96	3	503	0.60%
2019/07/24	2	19.94	0	0.00	19.94	2	510	0.39%
2019/07/22	5	19.93	0	0.00	19.95	5	515	0.97%
2019/07/19	5	19.94	0	0.00	19.97	5	509	0.98%
2019/07/18	0	0.00	1	19.95	19.95	-1	497	-0.20%
2019/07/15	0	0.00	1	20.03	20.03	-1	481	-0.21%
2019/07/12	2	20.00	0	0.00	20.01	2	486	0.41%
2019/07/05	37.1	20.00	0	0.00	20.01	37.1	467	7.94%
2019/07/01	4	19.81	0	0.00	19.81	4	463	0.86%
2019/06/25	3	19.95	1	19.93	19.93	2	444	0.45%
2019/06/20	5.2	20.02	0.1	20.03	20.02	5.1	432	1.19%
2019/06/19	0.5	20.12	0.3	20.12	20.10	0.3	432	0.06%
2019/06/17	0	0.00	25.9	20.11	20.11	-25.9	422	-6.13%
2019/06/14	0	0.00	1	20.02	20.03	-1	416	-0.24%
2019/06/13	0	0.00	1	20.00	20.00	-1	408	-0.25%
2019/05/28	0	0.00	10	19.90	19.91	-10	402	-2.48%
2019/05/22	0	0.00	15	19.90	19.92	-15	400	-3.75%
2019/05/17	0	0.00	2	19.85	19.86	-2	396	-0.50%
2019/05/15	0	0.00	1	19.68	19.68	-1	384	-0.26%
2019/05/13	0	0.00	1	19.60	19.58	-1	382	-0.26%
2019/05/09	1	19.59	0	0.00	19.58	1	380	0.26%
2019/05/06	10.4	19.63	3	19.62	19.63	7.4	366	2.02%
2019/05/03	5	19.64	0	0.00	19.63	5	363	1.38%
2019/05/02	10	19.69	0	0.00	19.70	10	348	2.87%
2019/04/23	0.3	19.82	0	0.00	19.82	0.3	340	0.09%
2019/04/22	1	19.85	0	0.00	19.81	1	333	0.30%
2019/04/10	0	0.00	1	19.78	19.79	-1	330	-0.30%
2019/04/02	0	0.00	5	19.69	19.68	-5	321	-1.56%
2019/04/01	0	0.00	10.1	19.59	19.58	-10.1	315	-3.19%
2019/03/22	0	0.00	99.1	19.58	19.58	-99.1	342	-28.94%
2019/03/20	0.3	19.61	10	19.61	19.61	-9.7	343	-2.83%
2019/03/18	0.3	19.60	60	19.64	19.67	-59.7	343	-17.39%
2019/03/15	0	0.00	10.4	19.62	19.63	-10.4	343	-3.01%
2019/03/14	0	0.00	23	19.62	19.64	-23	339	-6.78%
2019/03/13	0	0.00	15	19.59	19.59	-15	343	-4.37%
2019/03/12	0.5	19.54	10	19.55	19.55	-9.5	345	-2.75%
2019/03/11	0	0.00	16	19.55	19.56	-16	356	-4.48%
2019/03/08	0	0.00	4.2	19.52	19.52	-4.2	362	-1.15%
2019/03/07	0	19.47	0	0.00	19.54	0	362	0.00%
2019/02/26	0	0.00	10	19.37	19.40	-10	350	-2.85%
2019/02/25	0	0.00	0	19.29	19.39	0	345	-0.01%
2019/02/21	0	0.00	10	19.37	19.36	-10	347	-2.88%
2019/02/15	0	0.00	0.2	19.11	19.23	-0.2	347	-0.04%
2019/02/13	0	0.00	5	19.19	19.20	-5	343	-1.46%
2019/02/11	0	0.00	1.6	19.12	19.18	-1.6	342	-0.47%
2019/01/30	0	0.00	2	19.06	19.07	-2	342	-0.58%
2019/01/28	0	0.00	3	19.08	19.07	-3	346	-0.87%
2019/01/24	3	19.00	0	0.00	18.99	3	345	0.87%
2019/01/23	0	0.00	14	19.22	19.22	-14	343	-4.07%
2019/01/21	0.8	19.22	5	19.20	19.22	-4.2	332	-1.27%
2019/01/18	0.1	19.11	0	0.00	19.11	0.1	336	0.03%
2019/01/11	0	0.00	0.2	18.97	18.98	-0.2	327	-0.06%
2019/01/09	0	0.00	1	19.01	18.99	-1	334	-0.30%
2019/01/04	0	0.00	18.1	18.83	18.77	-18.1	337	-5.36%
2019/01/03	0	0.00	11.6	18.74	18.75	-11.6	348	-3.31%
2019/01/02	0	0.00	5	18.44	18.42	-5	351	-1.42%
2018/12/28	0	0.00	5	18.31	18.32	-5	357	-1.40%
2018/12/27	3	18.36	25	18.35	18.34	-22	364	-6.04%
2018/12/26	0	0.00	20.4	18.23	18.23	-20.4	366	-5.56%
2018/12/25	7	18.25	60	18.29	18.24	-53	364	-14.53%
2018/12/24	0	0.00	10	18.37	18.37	-10	359	-2.78%
2018/12/22	30	18.41	0	0.00	18.40	30	359	8.35%
2018/12/21	10	18.46	25	18.46	18.46	-15	359	-4.17%
2018/12/20	0.5	18.55	0	0.00	18.50	0.5	360	0.15%
2018/12/19	1	18.60	12	18.52	18.52	-11	355	-3.09%
2018/12/18	1	18.70	10	18.66	18.65	-9	344	-2.62%
2018/12/17	0	0.00	2	18.84	18.84	-2	334	-0.60%
2018/12/11	0	0.00	11	18.83	18.82	-11	330	-3.33%
2018/12/10	0	0.00	1	18.86	18.85	-1	340	-0.29%
2018/12/07	0	0.00	1	18.87	18.87	-1	343	-0.29%
2018/12/06	0	0.00	19	18.86	18.86	-19	347	-5.47%
2018/12/04	6	18.90	0	0.00	18.90	6	351	1.71%
2018/12/03	4	18.94	20	18.92	18.94	-16	339	-4.71%
2018/11/30	5	18.99	9	18.98	18.98	-4	334	-1.19%
2018/11/28	10	19.06	0	0.00	19.07	10	336	2.98%
2018/11/16	1	19.14	0	0.00	19.21	1	382	0.26%
2018/11/09	4	19.22	0	0.00	19.21	4	389	1.03%
2018/11/07	5	19.24	0	0.00	19.21	5	398	1.25%
2018/11/02	0	0.00	0.2	19.29	19.29	-0.2	403	-0.05%
2018/11/01	0	0.00	1	19.32	19.28	-1	403	-0.25%
2018/10/29	1.7	19.53	0	0.00	19.54	1.7	410	0.41%
2018/10/26	0.1	19.48	30	19.53	19.54	-29.9	413	-7.24%
2018/10/25	0	0.00	2	19.51	19.45	-2	409	-0.49%
2018/10/23	1	19.57	1	19.61	19.59	0	406	0.00%
2018/10/22	0	0.00	1	19.62	19.64	-1	411	-0.24%
2018/10/19	4	19.56	0	0.00	19.56	4	419	0.95%
2018/10/18	1	19.55	0	0.00	19.55	1	429	0.23%
2018/10/17	0	0.00	4	19.46	19.48	-4	436	-0.92%
2018/10/15	1	19.42	0	0.00	19.41	1	470	0.21%
2018/10/11	0	0.00	10	19.62	19.50	-10	466	-2.14%
2018/10/09	0	0.00	3	19.61	19.59	-3	464	-0.65%
2018/10/08	2	19.55	10	19.56	19.57	-8	477	-1.68%
2018/10/05	0	0.00	13	19.58	19.54	-13	482	-2.70%
2018/10/03	11	19.68	0	0.00	19.66	11	494	2.23%
2018/10/02	0	0.00	33	19.66	19.67	-33	507	-6.50%
2018/10/01	2	19.72	0	0.00	19.71	2	512	0.39%
2018/09/27	1	19.79	7	19.79	19.73	-6	536	-1.12%
2018/09/26	0.8	19.90	0	0.00	19.81	0.8	549	0.15%
2018/09/21	0	0.00	10	19.88	19.89	-10	590	-1.69%
2018/09/18	0	0.00	3	19.95	19.95	-3	636	-0.47%
2018/09/14	0	0.00	10	19.92	19.92	-10	651	-1.54%
2018/09/13	0	0.00	0	19.89	19.90	0	644	-0.01%
2018/09/12	0	0.00	10	19.94	19.95	-10	649	-1.54%
2018/09/07	0	0.00	10	19.96	19.96	-10	651	-1.53%
2018/09/06	0	0.00	9	20.00	19.99	-9	659	-1.36%
2018/09/05	1	20.00	1	20.00	20.00	0	666	0.00%
2018/09/04	0	0.00	8	20.04	20.04	-8	666	-1.20%
2018/09/03	0	0.00	22	20.03	20.04	-22	670	-3.28%
2018/08/28	0	0.00	5	19.99	20.02	-5	656	-0.76%
2018/08/27	0	0.00	4	20.00	20.01	-4	652	-0.61%
2018/08/24	0.4	19.97	20	19.99	19.98	-19.6	652	-3.01%
2018/08/23	0	0.00	11.5	19.97	19.99	-11.5	645	-1.79%
2018/08/21	0	0.00	9	19.92	19.92	-9	651	-1.38%
2018/08/20	0	0.00	2	19.89	19.90	-2	650	-0.31%
2018/08/17	0	0.00	4	19.87	19.87	-4	652	-0.61%
2018/08/16	0	0.00	205	19.89	19.89	-205	657	-31.17%	大賣/鉅額交易
2018/08/15	0	0.00	20	19.88	19.87	-20	654	-3.06%
2018/08/14	0	0.00	156	19.89	19.87	-156	650	-24.00%	大賣/鉅額交易
2018/08/13	7	19.86	100	19.86	19.85	-93	646	-14.39%
2018/08/09	0	0.00	2	19.82	19.82	-2	644	-0.31%
2018/08/07	0	0.00	7	19.83	19.84	-7	656	-1.07%
2018/08/06	0	0.00	5	19.83	19.82	-5	663	-0.75%
2018/08/02	2	19.79	0	0.00	19.80	2	668	0.30%
2018/07/31	0	0.00	7	19.79	19.79	-7	674	-1.04%
2018/07/30	0	0.00	1.1	19.81	19.82	-1.1	675	-0.16%
2018/07/27	1.1	19.81	7.6	19.82	19.81	-6.5	677	-0.96%
2018/07/26	0	0.00	53.4	19.83	19.83	-53.4	677	-7.88%
2018/07/25	0	0.00	0.3	20.30	20.34	-0.3	671	-0.04%
2018/07/24	0	0.00	24	20.34	20.35	-24	659	-3.64%
2018/07/23	0	0.00	352	20.34	20.35	-352	656	-53.62%	大賣/鉅額交易
2018/07/20	0	0.00	251	20.29	20.29	-251	641	-39.10%	大賣/鉅額交易
2018/07/19	25	20.22	0	0.00	20.22	25	624	4.00%
2018/07/18	55	20.20	50	20.20	20.20	5	623	0.80%
2018/07/17	15	20.23	20	20.23	20.21	-5	622	-0.80%
2018/07/16	0	0.00	100	20.29	20.29	-100	614	-16.28%
2018/07/12	0	0.00	320	20.29	20.27	-320	591	-54.14%	大賣/鉅額交易
2018/07/10	0	0.00	166.2	20.26	20.20	-166.2	585	-28.40%	大賣/鉅額交易
2018/07/09	0	0.00	59	20.27	20.26	-59	583	-10.11%
2018/07/06	0	0.00	15	20.29	20.30	-15	583	-2.57%
2018/07/05	0	0.00	10	20.24	20.25	-10	574	-1.74%
2018/07/04	0	0.00	25	20.22	20.25	-25	564	-4.43%
2018/07/03	0	0.00	0	20.12	20.24	0	551	0.00%
2018/07/02	0	0.00	7	20.14	20.09	-7	522	-1.34%
2018/06/29	0	0.00	1	20.16	20.11	-1	518	-0.19%
2018/06/27	0	0.00	3	20.01	20.03	-3	482	-0.62%
2018/06/26	0	0.00	1	20.01	20.00	-1	471	-0.21%
2018/06/25	0	0.00	6	20.02	20.00	-6	462	-1.30%
2018/06/22	0	0.00	10	19.99	19.98	-10	456	-2.19%
2018/06/20	0	0.00	48	19.95	19.93	-48	447	-10.72%
2018/06/19	0	0.00	150.5	19.84	19.86	-150.5	443	-33.92%	大賣/鉅額交易
2018/06/15	0	0.00	80	19.81	19.82	-80	436	-18.33%
2018/06/14	0	0.00	195	19.74	19.76	-195	428	-45.54%	大賣/鉅額交易
2018/06/13	0	0.00	151	19.74	19.74	-151	416	-36.24%	大賣/鉅額交易
2018/06/11	0	0.00	11.2	19.66	19.69	-11.2	403	-2.78%
2018/06/08	0	0.00	10	19.63	19.64	-10	406	-2.46%
2018/06/06	10	19.61	0	0.00	19.60	10	395	2.53%
2018/06/05	0	0.00	15	19.57	19.58	-15	392	-3.82%
2018/06/01	0	0.00	2	19.57	19.58	-2	394	-0.51%
2018/05/30	1	19.60	0	0.00	19.61	1	392	0.25%
2018/05/28	0	0.00	7	19.52	19.52	-7	386	-1.81%
2018/05/25	0	0.00	20	19.53	19.53	-20	385	-5.19%
2018/05/21	0	0.00	1	19.45	19.47	-1	387	-0.26%
2018/05/18	0	0.00	1	19.43	19.43	-1	386	-0.26%
2018/05/17	0	0.00	85	19.43	19.43	-85	388	-21.87%
2018/05/15	0	0.00	0.1	19.42	19.45	-0.1	386	-0.01%
2018/05/14	76	19.42	105	19.42	19.42	-29	403	-7.19%	大賣/
2018/05/11	0	0.00	0.1	19.40	19.40	-0.1	399	-0.01%
2018/05/10	0	0.00	8	19.47	19.48	-8	400	-2.00%
2018/05/09	0	0.00	6.3	19.43	19.44	-6.3	398	-1.58%
2018/05/08	0	0.00	11	19.41	19.42	-11	406	-2.71%
2018/05/04	0	0.00	5	19.34	19.35	-5	409	-1.22%
2018/05/03	0	0.00	12	19.40	19.39	-12	426	-2.81%
2018/04/26	0	0.00	1	19.35	19.35	-1	465	-0.21%
2018/04/25	0	0.00	24	19.35	19.36	-24	467	-5.13%
2018/04/24	20	19.39	75	19.39	19.39	-55	467	-11.77%
2018/04/23	0	0.00	55	19.31	19.32	-55	466	-11.79%
2018/04/17	6	19.23	35	19.22	19.22	-29	467	-6.20%
2018/04/16	0	0.00	70	19.18	19.22	-70	470	-14.87%
2018/04/11	20	19.10	0	0.00	19.09	20	466	4.29%
2018/04/10	50	19.11	0	0.00	19.11	50	470	10.62%
2018/03/30	0	0.00	11	19.12	19.12	-11	526	-2.09%
2018/03/29	0	0.00	9	19.12	19.09	-9	524	-1.72%
2018/03/28	0	0.00	8	19.10	19.09	-8	538	-1.49%
2018/03/27	50	19.08	0	0.00	19.07	50	554	9.01%
2018/03/26	0	0.00	12	19.10	19.06	-12	574	-2.09%
2018/03/23	0	0.00	60	19.07	19.10	-60	582	-10.29%
2018/03/22	0	0.00	2	19.15	19.12	-2	583	-0.34%
2018/03/21	0	0.00	3	19.15	19.14	-3	597	-0.50%
2018/03/20	0	0.00	0.1	19.15	19.15	-0.1	607	-0.02%
2018/03/19	50	19.18	0	0.00	19.19	50	620	8.06%
2018/03/15	48	19.20	0	0.00	19.20	48	627	7.65%
2018/03/13	0	0.00	5	19.15	19.14	-5	641	-0.78%
2018/03/12	0	0.00	5	19.20	19.19	-5	650	-0.77%
2018/03/07	0	0.00	11	19.17	19.15	-11	695	-1.58%
2018/03/06	0	0.00	6	19.18	19.18	-6	716	-0.84%
2018/03/05	0	0.00	30	19.15	19.15	-30	728	-4.12%
2018/03/02	0	0.00	20	19.16	19.16	-20	805	-2.48%
2018/02/23	0	0.00	20	18.99	19.02	-20	841	-2.38%
2018/02/22	0	0.00	5	18.95	19.00	-5	852	-0.59%
2018/02/21	5	18.88	0	0.00	18.90	5	856	0.58%
2018/02/06	10	18.82	59	18.83	18.77	-49	903	-5.42%
2018/02/05	0	0.00	30	18.93	18.92	-30	887	-3.38%
2018/02/01	0	0.00	11	18.99	18.99	-11	905	-1.21%
2018/01/31	10	19.01	214	19.01	18.98	-204	914	-22.30%	大賣/鉅額交易
2018/01/30	0	0.00	20.5	19.11	19.13	-20.5	913	-2.24%
2018/01/29	0	0.00	180	19.09	19.08	-180	927	-19.41%	大賣/鉅額交易
2018/01/24	0	0.00	5	19.18	19.17	-5	933	-0.54%
2018/01/23	10	19.17	124	19.16	19.17	-114	939	-12.14%	大賣/鉅額交易
2018/01/22	12	19.17	486	19.13	19.13	-474	950	-49.86%	大賣/鉅額交易
2018/01/19	5	19.41	0	0.00	19.36	5	916	0.55%
2018/01/18	0	0.00	100	19.47	19.48	-100	925	-10.81%
2018/01/16	1	19.52	100	19.52	19.52	-99	961	-10.30%
2018/01/15	0	0.00	9	19.54	19.52	-9	980	-0.92%
2018/01/12	20	19.55	2	19.54	19.56	18	999	1.80%
2018/01/10	0	0.00	105	19.55	19.55	-105	1,039	-10.10%	大賣/鉅額交易
2018/01/08	23	19.46	0	0.00	19.45	23	1,075	2.14%
2018/01/05	0	0.00	6	19.44	19.44	-6	1,100	-0.55%
2018/01/04	1	19.51	0	0.00	19.53	1	1,101	0.09%
2018/01/03	9	19.54	104	19.51	19.55	-95	1,122	-8.47%	大賣/