富邦美國特別股 (00717)-富邦-台中券商分點個股進出

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
15.83
漲跌
▲0.04
漲幅
+0.25%
成交量
193張
產業
上市0.00%
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-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中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
2024/04/24	0	0.00	5	15.80	15.79	-5	440	-1.14%
2024/04/15	0	0.00	6.4	15.82	15.81	-6.4	458	-1.40%
2024/04/12	0	0.00	7.7	15.87	15.87	-7.7	454	-1.69%
2024/04/11	0	0.00	1	15.93	15.94	-1	457	-0.22%
2024/04/09	0	0.00	6	16.13	16.12	-6	453	-1.32%
2024/04/08	0	0.00	7	16.06	16.12	-7	455	-1.54%
2024/03/26	0	0.00	2	16.15	16.13	-2	462	-0.43%
2024/03/25	0	0.00	0.1	16.13	16.14	-0.1	460	-0.02%
2024/03/15	0	0.00	0.3	15.71	15.77	-0.3	425	-0.07%
2024/03/14	0	0.00	10.2	15.77	15.79	-10.2	423	-2.41%
2024/03/13	0	0.00	1.1	15.77	15.76	-1.1	415	-0.27%
2024/03/12	0	0.00	8	15.75	15.73	-8	413	-1.94%
2024/03/11	0	0.00	2.3	15.74	15.76	-2.3	413	-0.56%
2024/03/04	0	0.00	0	15.72	15.70	0	390	-0.01%
2024/03/01	0	0.00	10	15.75	15.75	-10	391	-2.56%
2024/02/29	0	0.00	0.2	15.68	15.69	-0.2	383	-0.04%
2024/02/27	0.3	15.72	2	15.75	15.73	-1.7	383	-0.45%
2024/02/19	0	0.00	0.4	15.47	15.49	-0.4	376	-0.10%
2024/02/15	0	0.00	1	15.47	15.46	-1	376	-0.27%
2024/02/05	0	0.00	1	15.48	15.48	-1	368	-0.27%
2024/02/02	0	0.00	0.3	15.44	15.52	-0.3	362	-0.10%
2024/01/31	0	0.00	13	15.46	15.46	-13	356	-3.65%
2024/01/29	0	0.00	2	15.36	15.34	-2	345	-0.58%
2024/01/25	0	0.00	4	15.23	15.23	-4	336	-1.19%
2024/01/18	0	0.00	2	15.18	15.17	-2	342	-0.58%
2024/01/17	0	0.00	2	15.21	15.21	-2	338	-0.59%
2024/01/12	0	0.00	2	15.21	15.18	-2	321	-0.62%
2024/01/11	0	0.00	0.2	15.15	15.17	-0.2	316	-0.06%
2024/01/10	0	0.00	2	15.11	15.14	-2	320	-0.62%
2024/01/04	0	0.00	10	14.96	14.96	-10	306	-3.26%
2023/12/28	0	0.00	0.4	14.96	14.96	-0.4	298	-0.14%
2023/12/26	0	0.00	0.6	15.05	15.00	-0.6	294	-0.21%
2023/12/15	0	0.00	3	15.07	15.07	-3	273	-1.10%
2023/12/14	1	14.90	0	0.00	14.92	1	279	0.36%
2023/12/07	0	0.00	20	14.91	14.91	-20	289	-6.92%
2023/12/06	0	0.00	0	14.86	14.91	0	289	-0.01%
2023/12/04	0	0.00	10.9	14.90	14.90	-10.9	288	-3.78%
2023/12/01	0	0.00	0.2	14.80	14.80	-0.2	285	-0.06%
2023/11/24	0	0.00	0.2	14.56	14.55	-0.2	279	-0.08%
2023/11/21	0	0.00	0.1	14.65	14.57	-0.1	262	-0.04%
2023/11/16	0	0.00	0.1	14.78	14.80	-0.1	257	-0.04%
2023/11/15	0	0.00	0.1	14.77	14.81	-0.1	256	-0.02%
2023/11/14	0	0.00	10	14.70	14.73	-10	242	-4.12%
2023/11/10	0	0.00	20	14.60	14.61	-20	241	-8.29%
2023/11/07	0	0.00	20	14.71	14.71	-20	244	-8.17%
2023/11/06	0	0.00	5	14.72	14.72	-5	243	-2.05%
2023/11/03	0	0.00	0.1	14.52	14.58	-0.1	243	-0.02%
2023/11/01	0	0.00	0.3	14.15	14.14	-0.3	250	-0.12%
2023/10/27	0	0.00	1	14.22	14.21	-1	265	-0.38%
2023/10/26	0	0.00	4	14.26	14.23	-4	266	-1.50%
2023/10/24	5	14.14	0.3	14.15	14.14	4.7	259	1.81%
2023/10/23	0	0.00	5	14.14	14.16	-5	259	-1.93%
2023/10/13	0	0.00	0.4	14.63	14.57	-0.4	258	-0.14%
2023/10/12	1	14.61	0	0.00	14.60	1	262	0.38%
2023/10/05	0	0.00	10	14.62	14.61	-10	267	-3.74%
2023/10/04	0	0.00	0.4	14.70	14.67	-0.4	267	-0.15%
2023/09/21	0	0.00	3.1	15.11	15.12	-3.1	273	-1.12%
2023/09/19	0	0.00	1	15.06	15.07	-1	266	-0.38%
2023/09/18	0	0.00	1	14.99	14.97	-1	252	-0.40%
2023/09/15	0	0.00	1	14.98	14.97	-1	248	-0.40%
2023/09/13	0	0.00	0.1	14.85	14.90	-0.1	245	-0.03%
2023/09/11	0	0.00	16	14.92	14.90	-16	243	-6.56%
2023/09/01	0	0.00	2.1	14.93	14.93	-2.1	279	-0.75%
2023/08/31	0	0.00	1	14.85	14.88	-1	284	-0.35%
2023/08/30	0	0.00	4	14.84	14.83	-4	294	-1.36%
2023/08/23	0	0.00	0.2	14.70	14.65	-0.2	313	-0.06%
2023/08/15	0.1	14.86	0	0.00	14.94	0.1	325	0.03%
2023/08/14	0	0.00	2	14.94	14.94	-2	325	-0.61%
2023/08/11	0	0.00	3	14.88	14.87	-3	318	-0.94%
2023/08/10	0	0.00	1.1	14.88	14.87	-1.1	322	-0.34%
2023/08/09	0	0.00	3	14.91	14.90	-3	322	-0.93%
2023/08/08	3	14.92	0	0.00	14.91	3	325	0.92%
2023/08/07	0	0.00	1	14.87	14.86	-1	322	-0.31%
2023/08/02	0	0.00	1.1	14.88	14.88	-1.1	320	-0.33%
2023/08/01	0	0.00	6	14.93	14.94	-6	319	-1.88%
2023/07/31	0	0.00	1	14.79	14.78	-1	336	-0.30%
2023/07/28	0	0.00	4	14.76	14.77	-4	340	-1.18%
2023/07/27	0	0.00	10.7	14.75	14.74	-10.7	346	-3.08%
2023/07/24	0	0.00	0.6	14.73	14.72	-0.6	337	-0.17%
2023/07/19	3	14.56	0	0.00	14.53	3	334	0.90%
2023/07/18	0.1	14.50	0	0.00	14.50	0.1	333	0.02%
2023/07/17	1	14.68	0	0.00	14.68	1	338	0.30%
2023/07/14	0	0.00	1	14.72	14.71	-1	337	-0.30%
2023/07/07	0.1	14.65	0	0.00	14.68	0.1	332	0.03%
2023/07/06	0	0.00	2	14.80	14.82	-2	333	-0.60%
2023/07/05	0	0.00	4.8	14.80	14.80	-4.8	330	-1.45%
2023/07/04	20	14.81	4	14.80	14.80	16	333	4.80%
2023/06/19	1	14.40	0	0.00	14.41	1	349	0.29%
2023/06/15	0.1	14.46	0	0.00	14.46	0.1	359	0.03%
2023/06/14	0.6	14.47	0	0.00	14.48	0.6	366	0.16%
2023/06/13	0.4	14.49	0.5	14.47	14.46	-0.1	372	-0.02%
2023/06/12	0	0.00	0.1	14.49	14.50	-0.1	374	-0.03%
2023/06/09	0.1	14.51	31	14.53	14.53	-30.9	396	-7.79%
2023/06/08	0	14.54	20	14.58	14.59	-20	401	-4.97%
2023/06/07	0.1	14.51	0	0.00	14.59	0.1	399	0.03%
2023/06/01	0	0.00	30	14.29	14.29	-30	352	-8.51%
2023/05/31	0	0.00	31	14.22	14.25	-31	348	-8.90%
2023/05/30	0	0.00	20	14.15	14.14	-20	339	-5.89%
2023/05/29	0	0.00	20	14.15	14.16	-20	342	-5.85%
2023/05/22	0	0.00	0	14.13	14.13	0	336	0.00%
2023/05/19	0	0.00	0.4	14.15	14.16	-0.4	337	-0.11%
2023/05/17	0.1	14.02	0	0.00	14.02	0.1	339	0.03%
2023/05/11	2	13.99	0	0.00	13.99	2	334	0.60%
2023/05/10	1	13.98	0	0.00	13.98	1	335	0.30%
2023/05/09	3	13.97	0	0.00	13.98	3	337	0.89%
2023/05/08	2	14.02	0.8	14.03	14.02	1.2	338	0.36%
2023/05/05	1.4	13.82	0	0.00	13.82	1.4	339	0.41%
2023/05/04	1	14.27	0	0.00	14.24	1	318	0.31%
2023/05/03	1	14.45	10	14.45	14.43	-9	318	-2.83%
2023/05/02	1	14.58	0	0.00	14.56	1	318	0.31%
2023/04/25	0	0.00	1.3	14.64	14.63	-1.3	340	-0.39%
2023/04/24	0	0.00	1	14.65	14.64	-1	343	-0.29%
2023/04/20	0	0.00	4	14.75	14.74	-4	339	-1.18%
2023/04/19	1	14.63	0	0.00	14.64	1	337	0.30%
2023/04/17	0	0.00	1	14.62	14.62	-1	342	-0.29%
2023/04/14	2	14.58	0	0.00	14.58	2	340	0.59%
2023/04/12	0	0.00	6	14.56	14.58	-6	341	-1.76%
2023/04/06	0	0.00	1	14.45	14.47	-1	343	-0.29%
2023/03/30	0	0.00	0.8	14.22	14.24	-0.8	341	-0.24%
2023/03/29	2	14.17	0	0.00	14.17	2	342	0.58%
2023/03/28	2	14.14	0	0.00	14.14	2	348	0.57%
2023/03/27	0	0.00	0.3	14.10	14.06	-0.3	347	-0.09%
2023/03/24	6	14.05	0	0.00	14.05	6	344	1.74%
2023/03/22	2	14.26	5	14.27	14.27	-3	336	-0.89%
2023/03/21	1	14.16	10	14.15	14.15	-9	341	-2.64%
2023/03/17	0	0.00	1	14.40	14.41	-1	335	-0.30%
2023/03/16	7	14.24	0	0.00	14.23	7	327	2.14%
2023/03/15	3.2	14.40	0	0.00	14.39	3.2	323	0.99%
2023/03/14	7.3	14.20	0	0.00	14.19	7.3	323	2.27%
2023/03/13	1.1	14.75	0	0.00	14.77	1.1	304	0.35%
2023/03/10	1	15.05	0	0.00	15.07	1	297	0.34%
2023/03/08	0	0.00	1	15.23	15.22	-1	311	-0.32%
2023/03/07	0	0.00	10	15.21	15.20	-10	310	-3.22%
2023/03/03	1	15.15	3	15.15	15.17	-2	314	-0.64%
2023/03/02	0	0.00	17	15.19	15.20	-17	327	-5.20%
2023/02/20	0	0.00	0.6	15.20	15.22	-0.6	378	-0.15%
2023/02/13	0	0.00	2	15.19	15.19	-2	425	-0.47%
2023/02/01	0	0.00	4.7	15.29	15.31	-4.7	454	-1.03%
2023/01/30	0	0.00	12.4	15.30	15.38	-12.4	452	-2.74%
2023/01/17	3	15.07	0	0.00	15.07	3	441	0.68%
2023/01/13	0	0.00	3	15.00	15.03	-3	438	-0.68%
2023/01/11	0	0.00	2	14.90	14.89	-2	437	-0.46%
2023/01/09	0	0.00	3	14.86	14.86	-3	440	-0.68%
2023/01/05	0	0.00	2	14.65	14.65	-2	440	-0.45%
2023/01/03	1	14.32	0	0.00	14.33	1	443	0.23%
2022/12/30	2	14.35	0	0.00	14.35	2	445	0.45%
2022/12/29	1	14.35	0.1	14.39	14.36	0.9	446	0.21%
2022/12/28	1	14.47	1	14.46	14.43	0	448	0.00%
2022/12/26	2	14.54	0	0.00	14.55	2	451	0.44%
2022/12/21	1	14.61	0	0.00	14.62	1	463	0.22%
2022/12/19	1	14.75	0	0.00	14.72	1	465	0.22%
2022/12/08	1	14.80	0	0.00	14.79	1	495	0.20%
2022/12/06	0	0.00	2	14.83	14.82	-2	508	-0.39%
2022/12/02	0	0.00	2	14.91	14.92	-2	516	-0.39%
2022/11/24	0	0.00	7	14.94	14.88	-7	504	-1.39%
2022/11/22	1	14.87	0	0.00	14.86	1	488	0.20%
2022/11/14	0	0.00	1	14.98	14.90	-1	439	-0.23%
2022/11/07	0	0.00	4	14.63	14.63	-4	408	-0.98%
2022/10/27	0	14.72	0	0.00	14.75	0	400	0.00%
2022/10/25	0	0.00	8	14.65	14.63	-8	410	-1.94%
2022/10/21	1	14.65	0	0.00	14.64	1	410	0.24%
2022/10/18	1	15.01	0	0.00	15.00	1	416	0.24%
2022/10/17	5	14.97	0	0.00	14.97	5	416	1.20%
2022/10/13	1	14.96	0.9	14.98	14.92	0.1	420	0.03%
2022/10/11	0	0.00	1.5	15.07	15.08	-1.5	414	-0.36%
2022/10/07	0.1	15.30	0	0.00	15.24	0.1	432	0.02%
2022/10/06	2	15.27	0	0.00	15.25	2	432	0.46%
2022/09/26	0	0.00	3	15.29	15.30	-3	424	-0.71%
2022/09/22	0	0.00	1	15.48	15.49	-1	436	-0.23%
2022/09/19	0	0.00	10	15.50	15.43	-10	432	-2.31%
2022/09/14	0	0.00	1	15.46	15.45	-1	399	-0.25%
2022/09/07	0	0.00	10	15.31	15.31	-10	386	-2.59%
2022/09/01	1	15.35	0	0.00	15.31	1	388	0.26%
2022/08/31	1	15.41	0	0.00	15.40	1	394	0.25%
2022/08/24	1	15.34	0	0.00	15.31	1	400	0.25%
2022/08/19	1	15.72	0	0.00	15.70	1	405	0.25%
2022/08/16	0	0.00	8	15.90	15.89	-8	412	-1.94%
2022/08/11	0	0.00	1	15.84	15.82	-1	406	-0.25%
2022/08/08	0	0.00	14	15.85	15.86	-14	407	-3.44%
2022/08/05	0	0.00	1	15.99	15.97	-1	407	-0.25%
2022/08/04	0	0.00	1	16.00	16.00	-1	406	-0.25%
2022/08/03	0	0.00	1	15.90	15.89	-1	394	-0.25%
2022/07/28	0	0.00	0.9	15.35	15.38	-0.9	386	-0.22%
2022/07/27	0	0.00	5	15.35	15.33	-5	390	-1.28%
2022/07/25	0	0.00	2.3	15.29	15.29	-2.3	392	-0.59%
2022/07/21	0	0.00	3	15.19	15.21	-3	395	-0.76%
2022/07/20	0	0.00	2	15.12	15.11	-2	396	-0.50%
2022/07/18	0	0.00	2	15.08	15.07	-2	398	-0.50%
2022/07/15	0	0.00	1	15.10	15.07	-1	397	-0.25%
2022/07/14	1	15.10	0	0.00	15.09	1	379	0.26%
2022/07/13	1	15.10	0	0.00	15.10	1	378	0.26%
2022/07/12	0	0.00	2	15.11	15.11	-2	381	-0.52%
2022/07/11	0	0.00	2	15.07	15.07	-2	372	-0.54%
2022/07/08	0	0.00	1	15.02	15.01	-1	373	-0.27%
2022/06/30	1	14.81	0	0.00	14.82	1	389	0.26%
2022/06/28	1	14.87	0	0.00	14.86	1	389	0.26%
2022/06/21	2	14.53	1	14.53	14.54	1	420	0.24%
2022/06/20	0	0.00	1	14.55	14.53	-1	424	-0.24%
2022/06/16	0	0.00	50	14.76	14.76	-50	426	-11.71%
2022/06/14	3	14.71	0.2	15.17	14.70	2.8	427	0.65%
2022/06/13	1	15.01	5	15.02	15.00	-4	425	-0.94%
2022/06/10	5	15.22	0	0.00	15.19	5	427	1.17%
2022/06/08	0	0.00	5	15.40	15.40	-5	438	-1.14%
2022/06/06	0	0.00	0.2	15.36	15.31	-0.2	443	-0.04%
2022/06/02	0	0.00	5	15.28	15.27	-5	442	-1.13%
2022/05/30	0	0.00	1	15.31	15.23	-1	442	-0.23%
2022/05/25	0	0.00	3	14.81	14.79	-3	446	-0.67%
2022/05/20	1	14.80	0	0.00	14.79	1	455	0.22%
2022/05/13	0.3	14.75	6	14.78	14.80	-5.7	487	-1.17%
2022/05/12	0	0.00	19	14.60	14.58	-19	498	-3.81%
2022/05/10	1	14.60	1	14.59	14.61	0	506	0.00%
2022/05/09	1	14.81	0	0.00	14.78	1	514	0.19%
2022/05/04	1	14.83	0	0.00	14.83	1	533	0.19%
2022/04/28	16	15.00	0	0.00	15.02	16	551	2.90%
2022/04/18	0	0.00	5	15.36	15.45	-5	570	-0.88%
2022/04/11	1	15.50	0	0.00	15.50	1	587	0.17%
2022/04/08	1	15.54	0.2	15.48	15.53	0.8	584	0.13%
2022/04/06	1	15.64	0	0.00	15.64	1	583	0.17%
2022/04/01	0	0.00	3	15.68	15.67	-3	586	-0.51%
2022/03/31	1	15.60	0	0.00	15.63	1	589	0.17%
2022/03/28	1	15.47	0	0.00	15.44	1	570	0.18%
2022/03/25	1	15.51	0.1	15.49	15.50	0.9	561	0.17%
2022/03/21	0	0.00	4.6	15.52	15.55	-4.6	571	-0.80%
2022/03/18	0	0.00	2	15.37	15.35	-2	573	-0.35%
2022/03/17	3	15.33	0	0.00	15.33	3	574	0.52%
2022/03/15	4	15.18	2	15.18	15.18	2	571	0.35%
2022/03/11	0	0.00	2	15.34	15.35	-2	560	-0.36%
2022/03/10	1	15.42	0	0.00	15.43	1	566	0.18%
2022/03/08	1	15.30	0	0.00	15.29	1	570	0.18%
2022/03/07	1	15.37	0	0.00	15.35	1	577	0.17%
2022/02/24	1	15.23	0	0.00	15.27	1	592	0.17%
2022/02/22	2	15.41	0	0.00	15.39	2	588	0.34%
2022/02/21	0	0.00	5	15.44	15.45	-5	594	-0.84%
2022/02/17	10	15.40	0	0.00	15.41	10	603	1.66%
2022/02/15	1.1	15.22	4	15.25	15.25	-2.9	600	-0.48%
2022/02/14	1	15.39	0	0.00	15.35	1	591	0.17%
2022/02/11	0	0.00	5	15.56	15.55	-5	579	-0.86%
2022/02/09	1	15.70	48	15.70	15.65	-47	569	-8.26%
2022/02/07	1	15.80	0	0.00	15.79	1	560	0.18%
2022/01/26	2	16.09	0	0.00	16.09	2	547	0.37%
2022/01/20	1	16.31	0	0.00	16.31	1	520	0.19%
2022/01/18	1	16.40	0	0.00	16.39	1	521	0.19%
2022/01/17	1	16.48	0	0.00	16.49	1	522	0.19%
2022/01/13	5	16.54	0	0.00	16.54	5	516	0.97%
2022/01/12	1	16.53	0	0.00	16.54	1	516	0.19%
2022/01/10	0	0.00	0.5	16.51	16.53	-0.5	516	-0.10%
2022/01/06	0	0.00	10	16.52	16.53	-10	521	-1.92%
2022/01/04	0	0.00	0.2	16.64	16.63	-0.2	526	-0.03%
2022/01/03	0	0.00	6.6	16.63	16.64	-6.6	525	-1.25%
2021/12/29	0	0.00	4.3	16.57	16.57	-4.3	531	-0.80%
2021/12/23	1	16.64	0	0.00	16.63	1	537	0.19%
2021/12/22	0	0.00	1	16.57	16.57	-1	545	-0.18%
2021/12/17	0	0.00	1.1	16.58	16.59	-1.1	560	-0.20%
2021/12/16	0	0.00	1	16.54	16.54	-1	563	-0.18%
2021/12/10	0	0.00	10	16.54	16.55	-10	572	-1.75%
2021/12/02	0	0.00	1	16.46	16.46	-1	584	-0.17%
2021/12/01	2	16.45	0	0.00	16.46	2	589	0.34%
2021/11/29	2	16.54	0	0.00	16.54	2	586	0.34%
2021/11/26	0	0.00	9	16.59	16.59	-9	585	-1.54%
2021/11/23	3	16.68	5	16.67	16.67	-2	573	-0.35%
2021/11/22	0	0.00	17	16.71	16.72	-17	573	-2.96%
2021/11/16	1	16.75	0.6	16.76	16.75	0.4	580	0.07%
2021/11/15	5	16.77	2	16.77	16.78	3	583	0.51%
2021/11/10	1	16.81	0	0.00	16.84	1	603	0.17%
2021/11/09	0.6	16.94	5	16.87	16.88	-4.4	607	-0.73%
2021/11/05	0	0.00	1	16.90	16.92	-1	620	-0.16%
2021/11/02	0.1	16.85	0	0.00	16.83	0.1	629	0.02%
2021/11/01	0.1	16.75	0.2	16.83	16.85	-0.1	631	-0.02%
2021/10/29	0	0.00	0.4	16.82	16.83	-0.4	633	-0.06%
2021/10/27	2	16.81	0	0.00	16.81	2	642	0.31%
2021/10/26	0	0.00	0.1	16.84	16.82	-0.1	640	-0.02%
2021/10/22	0	0.00	0.2	16.89	16.83	-0.2	648	-0.04%
2021/10/21	5	16.82	0	0.00	16.81	5	653	0.77%
2021/10/18	0	0.00	1	17.00	17.00	-1	671	-0.15%
2021/10/15	1	17.03	2	17.05	17.03	-1	672	-0.15%
2021/10/04	3	16.85	32	16.85	16.85	-29	696	-4.16%
2021/10/01	1	16.89	0	0.00	16.91	1	708	0.14%
2021/09/27	0	0.00	0.5	16.95	16.94	-0.5	731	-0.06%
2021/09/24	0	0.00	0.4	17.00	16.94	-0.4	729	-0.06%
2021/09/14	0	0.00	0.3	16.90	16.91	-0.3	739	-0.04%
2021/09/10	0	0.00	1	16.93	16.91	-1	749	-0.13%
2021/09/08	0	0.00	10	16.90	16.91	-10	758	-1.32%
2021/09/07	2	16.92	3	16.94	16.93	-1	762	-0.13%
2021/09/03	0	0.00	70	16.92	16.93	-70	760	-9.20%
2021/08/31	0	0.00	0.2	16.94	16.93	-0.2	769	-0.03%
2021/08/30	0	0.00	0.8	16.95	16.95	-0.8	776	-0.10%
2021/08/27	0	0.00	2.7	16.95	16.94	-2.7	782	-0.34%
2021/08/26	0.1	16.97	0.3	16.97	16.95	-0.2	785	-0.03%
2021/08/23	0	0.00	0.1	16.90	16.91	-0.1	801	-0.02%
2021/08/20	0	0.00	1	16.84	16.87	-1	801	-0.12%
2021/08/19	0	0.00	0.3	16.84	16.82	-0.3	799	-0.03%
2021/08/17	0.2	16.91	0	0.00	16.89	0.2	790	0.02%
2021/08/06	0.1	17.00	5.5	16.99	16.99	-5.4	802	-0.68%
2021/08/05	0	0.00	0.5	17.05	16.98	-0.5	813	-0.07%
2021/07/28	0	0.00	3	16.89	16.93	-3	864	-0.35%
2021/07/27	0	0.00	17	16.97	16.96	-17	863	-1.97%
2021/07/23	0	0.00	2	16.96	16.96	-2	868	-0.23%
2021/07/21	0.9	16.97	0.5	16.96	16.97	0.3	874	0.04%
2021/07/20	0	0.00	2.6	16.93	16.95	-2.6	877	-0.30%
2021/07/13	0	0.00	2	17.19	17.18	-2	884	-0.23%
2021/07/07	0	0.00	0.1	17.12	17.14	-0.1	862	-0.01%
2021/07/06	0	17.14	0.8	17.12	17.12	-0.7	876	-0.09%
2021/07/05	0	0.00	2.5	17.11	17.11	-2.5	872	-0.28%
2021/07/02	0	0.00	20.4	17.12	17.12	-20.4	868	-2.34%
2021/07/01	0	0.00	0.4	17.06	17.06	-0.4	856	-0.04%
2021/06/30	0	0.00	10	17.06	17.05	-10	864	-1.16%
2021/06/29	1	17.05	0	0.00	17.06	1	862	0.12%
2021/06/28	0.2	17.00	0.2	17.05	17.06	0	863	0.00%
2021/06/25	2	17.06	0	0.00	17.04	2	864	0.23%
2021/06/24	2	17.08	0	0.00	17.07	2	869	0.23%
2021/06/18	0	0.00	10	16.91	16.93	-10	868	-1.15%
2021/06/15	0	0.00	2	16.80	16.80	-2	867	-0.23%
2021/06/11	0	0.00	1	16.80	16.77	-1	877	-0.11%
2021/06/09	0	0.00	2	16.76	16.78	-2	880	-0.23%
2021/06/08	0.3	16.81	0	0.00	16.78	0.3	880	0.03%
2021/06/07	0	0.00	0.5	16.77	16.78	-0.5	882	-0.05%
2021/06/02	1.1	16.64	0	0.00	16.67	1.1	890	0.12%
2021/06/01	0.2	16.66	0	0.00	16.65	0.2	878	0.02%
2021/05/31	0	0.00	2	16.68	16.65	-2	879	-0.23%
2021/05/28	1	16.69	1	16.68	16.68	0	881	0.00%
2021/05/26	1	16.73	1	16.76	16.73	0	905	0.00%
2021/05/24	0	0.00	0.2	16.72	16.72	-0.2	913	-0.02%
2021/05/21	0	0.00	17	16.64	16.67	-17	914	-1.86%
2021/05/20	0	0.00	2.1	16.60	16.60	-2.1	916	-0.23%
2021/05/19	0	0.00	1	16.63	16.58	-1	915	-0.11%
2021/05/17	0	0.00	2	16.63	16.61	-2	925	-0.22%
2021/05/14	0	0.00	1	16.54	16.54	-1	909	-0.11%
2021/05/13	1	16.43	1	16.45	16.48	0	908	0.00%
2021/05/12	3	16.57	0	0.00	16.60	3	894	0.34%
2021/05/11	2	16.66	0	0.00	16.65	2	866	0.23%
2021/05/10	0	0.00	21	16.74	16.75	-21	861	-2.44%
2021/05/07	5	16.78	1	16.79	16.79	4	859	0.47%
2021/05/03	0	0.00	0.4	16.81	16.80	-0.4	861	-0.04%
2021/04/29	0	0.00	1	16.86	16.86	-1	854	-0.12%
2021/04/26	0	0.00	3	16.97	16.98	-3	858	-0.35%
2021/04/23	0	0.00	1.8	16.96	16.97	-1.8	864	-0.21%
2021/04/22	0.4	16.98	1.1	16.98	16.92	-0.7	866	-0.08%
2021/04/21	0	0.00	1	16.97	16.94	-1	864	-0.12%
2021/04/20	5	17.03	8	17.01	17.01	-3	862	-0.35%
2021/04/19	0	0.00	11	17.28	17.29	-11	864	-1.27%
2021/04/15	0	0.00	1	17.22	17.22	-1	883	-0.11%
2021/04/14	0	0.00	0.7	17.19	17.21	-0.7	892	-0.08%
2021/04/13	0	0.00	1	17.19	17.19	-1	898	-0.11%
2021/04/12	0	0.00	42	17.19	17.20	-42	904	-4.64%
2021/04/07	1	17.23	4	17.25	17.26	-3	894	-0.34%
2021/04/06	2	17.26	8.8	17.28	17.25	-6.8	897	-0.75%
2021/04/01	0	0.00	0.3	17.12	17.12	-0.3	893	-0.03%
2021/03/31	5	17.09	0.3	17.08	17.08	4.7	895	0.52%
2021/03/30	0	0.00	3	17.09	17.10	-3	894	-0.34%
2021/03/29	1	17.14	0.2	17.18	17.14	0.8	896	0.09%
2021/03/26	5	17.14	2	17.13	17.12	3	902	0.33%
2021/03/25	0	0.00	1	17.00	17.04	-1	902	-0.11%
2021/03/24	0	0.00	9.7	16.94	16.93	-9.7	894	-1.09%
2021/03/23	0	0.00	3	16.92	16.91	-3	897	-0.33%
2021/03/19	0	0.00	2.1	16.82	16.83	-2.1	907	-0.24%
2021/03/18	5	16.90	15	16.89	16.92	-10	906	-1.10%
2021/03/17	0	0.00	1	16.88	16.90	-1	906	-0.11%
2021/03/16	0	0.00	4	16.82	16.83	-4	902	-0.44%
2021/03/12	0	16.68	2	16.72	16.71	-2	901	-0.22%
2021/03/09	0	0.00	0.3	16.57	16.66	-0.3	913	-0.03%
2021/03/08	0	0.00	1	16.51	16.49	-1	906	-0.11%
2021/03/05	1	16.35	0	0.00	16.38	1	907	0.11%
2021/03/03	2	16.44	0	0.00	16.44	2	910	0.22%
2021/03/02	10	16.35	24	16.35	16.36	-14	909	-1.54%
2021/02/26	1.4	16.36	0	0.00	16.32	1.4	915	0.15%
2021/02/25	1	16.43	0	0.00	16.43	1	907	0.11%
2021/02/23	0	0.00	2	16.47	16.48	-2	903	-0.22%
2021/02/22	0.2	16.47	0	0.00	16.48	0.2	905	0.02%
2021/02/19	4	16.50	0	0.00	16.49	4	904	0.44%
2021/02/17	1	16.56	0.5	16.52	16.59	0.5	911	0.05%
2021/02/03	0	0.00	4	16.60	16.60	-4	903	-0.44%
2021/02/02	0.5	16.54	0	0.00	16.53	0.5	907	0.06%
2021/01/29	0	0.00	2	16.49	16.49	-2	909	-0.22%
2021/01/27	0	0.00	8	16.61	16.61	-8	909	-0.88%
2021/01/26	0.1	16.65	0	0.00	16.65	0.1	909	0.01%
2021/01/25	0	0.00	1.7	16.65	16.68	-1.7	909	-0.18%
2021/01/22	0	0.00	0.6	16.64	16.64	-0.6	910	-0.07%
2021/01/21	0	0.00	0.2	16.65	16.69	-0.2	914	-0.03%
2021/01/20	0	0.00	10	16.64	16.63	-10	909	-1.10%
2021/01/19	4	16.62	1	16.60	16.62	3	902	0.33%
2021/01/18	5	16.76	0	0.00	16.76	5	902	0.55%
2021/01/15	0	0.00	0.8	16.59	16.70	-0.8	893	-0.09%
2021/01/14	0	0.00	5	16.68	16.68	-5	893	-0.56%
2021/01/13	1	16.60	5	16.59	16.59	-4	899	-0.44%
2021/01/12	0	0.00	25	16.60	16.60	-25	903	-2.77%
2021/01/11	0	0.00	0.3	16.64	16.65	-0.3	891	-0.03%
2021/01/08	26	16.67	0	0.00	16.64	26	882	2.95%
2021/01/07	1	16.69	0	0.00	16.71	1	869	0.12%
2021/01/05	0.2	16.80	0	0.00	16.82	0.2	858	0.02%
2020/12/31	0	0.00	3	16.86	16.87	-3	858	-0.35%
2020/12/28	0	0.00	0.4	16.82	16.89	-0.4	861	-0.05%
2020/12/25	1	16.82	1	16.82	16.82	0	853	0.00%
2020/12/22	1.1	16.88	0	0.00	16.83	1.1	860	0.12%
2020/12/18	0	0.00	1	16.87	16.88	-1	857	-0.12%
2020/12/14	5	16.77	0.5	16.79	16.76	4.5	844	0.53%
2020/12/11	0	0.00	5.1	16.77	16.76	-5.1	847	-0.60%
2020/12/09	0	0.00	0.5	16.80	16.80	-0.5	835	-0.06%
2020/12/07	0	0.00	0.2	16.85	16.86	-0.2	828	-0.03%
2020/12/02	0	0.00	0.5	16.80	16.82	-0.5	820	-0.06%
2020/12/01	0	0.00	0.4	16.82	16.83	-0.4	819	-0.05%
2020/11/27	0.4	16.80	0	0.00	16.82	0.4	810	0.05%
2020/11/26	0	0.00	1	16.83	16.86	-1	807	-0.12%
2020/11/24	0	0.00	0.8	16.80	16.84	-0.8	797	-0.11%
2020/11/23	0	0.00	2.4	16.79	16.78	-2.4	783	-0.31%
2020/11/19	0	0.00	6.2	16.80	16.74	-6.2	782	-0.80%
2020/11/17	0	0.00	2	16.77	16.77	-2	789	-0.26%
2020/11/16	0	0.00	4.1	16.66	16.68	-4.1	802	-0.51%
2020/11/09	0	0.00	1	16.54	16.54	-1	815	-0.12%
2020/11/06	1	16.61	0	0.00	16.57	1	823	0.12%
2020/11/03	20	16.35	1	16.35	16.35	19	820	2.32%
2020/10/30	0	0.00	2.8	16.34	16.32	-2.8	824	-0.35%
2020/10/29	0	0.00	1	16.34	16.34	-1	821	-0.12%
2020/10/28	1	16.50	2.2	16.51	16.52	-1.2	829	-0.14%
2020/10/22	0	0.00	0.2	16.50	16.49	-0.2	861	-0.02%
2020/10/19	0	0.00	5	16.76	16.79	-5	856	-0.58%
2020/10/15	0	0.00	0	16.80	16.75	0	858	0.00%
2020/10/14	0	0.00	13	16.76	16.76	-13	876	-1.48%
2020/10/08	0.7	16.75	1.4	16.73	16.73	-0.6	887	-0.07%
2020/10/06	0	0.00	1	16.75	16.72	-1	888	-0.11%
2020/09/29	0	0.00	1	16.69	16.70	-1	896	-0.11%
2020/09/25	2	16.56	0	0.00	16.55	2	909	0.22%
2020/09/24	0	0.00	5	16.53	16.55	-5	909	-0.55%
2020/09/21	1	16.70	1	16.70	16.70	0	938	0.00%
2020/09/18	1	16.79	0	0.00	16.77	1	948	0.11%
2020/09/15	0	0.00	1	16.85	16.88	-1	961	-0.11%
2020/09/14	0	0.00	15	16.81	16.82	-15	965	-1.55%
2020/09/11	1	16.80	0	0.00	16.84	1	965	0.10%
2020/09/07	0	0.00	21.8	16.90	16.88	-21.8	1,005	-2.16%
2020/09/04	1	16.92	4	16.90	16.92	-3	1,025	-0.29%
2020/09/02	0	0.00	2	17.02	16.99	-2	1,045	-0.19%
2020/09/01	0	0.00	0.5	16.98	16.97	-0.5	1,060	-0.05%
2020/08/31	1	17.00	0.1	17.02	17.01	0.9	1,079	0.08%
2020/08/27	0	0.00	1	17.03	17.01	-1	1,096	-0.09%
2020/08/26	0	0.00	5	17.02	17.03	-5	1,102	-0.45%
2020/08/25	2	17.00	0	0.00	17.01	2	1,104	0.18%
2020/08/24	0	0.00	0.2	17.01	16.96	-0.2	1,103	-0.02%
2020/08/21	0	0.00	7	16.95	16.95	-7	1,104	-0.63%
2020/08/20	3	16.86	9	16.83	16.86	-6	1,106	-0.54%
2020/08/19	0	0.00	7	16.96	16.97	-7	1,112	-0.63%
2020/08/18	0	0.00	2.2	16.90	16.91	-2.2	1,114	-0.20%
2020/08/17	0	0.00	0.8	16.86	16.86	-0.8	1,111	-0.08%
2020/08/14	0	0.00	1	16.81	16.81	-1	1,106	-0.09%
2020/08/12	0	0.00	2.8	16.73	16.74	-2.8	1,103	-0.26%
2020/08/10	0	0.00	1	16.70	16.70	-1	1,117	-0.09%
2020/08/07	0.5	16.71	0	0.00	16.71	0.5	1,125	0.04%
2020/07/31	2	16.63	1	16.62	16.62	1	1,123	0.09%
2020/07/28	2	16.42	0	0.00	16.40	2	1,117	0.18%
2020/07/27	1	16.42	0	0.00	16.45	1	1,125	0.09%
2020/07/24	0	0.00	0.5	16.42	16.40	-0.5	1,122	-0.04%
2020/07/23	0	0.00	0.4	16.41	16.40	-0.4	1,123	-0.03%
2020/07/17	0	0.00	0.1	16.44	16.44	-0.1	1,124	0.00%
2020/07/16	0	0.00	1	16.39	16.39	-1	1,138	-0.09%
2020/07/14	4	16.36	0.5	16.34	16.34	3.5	1,141	0.31%
2020/07/13	0.4	16.40	1.1	16.40	16.40	-0.7	1,153	-0.06%
2020/07/10	1	16.36	1	16.36	16.35	0	1,162	0.00%
2020/07/08	3	16.34	0	0.00	16.33	3	1,174	0.26%
2020/07/07	1	16.37	0	0.00	16.36	1	1,189	0.08%
2020/07/06	1	16.40	0.4	16.40	16.40	0.6	1,202	0.05%
2020/07/03	0	0.00	12	16.32	16.34	-12	1,199	-1.00%
2020/07/02	1	16.27	0	0.00	16.28	1	1,214	0.08%
2020/07/01	2	16.21	0	0.00	16.20	2	1,239	0.16%
2020/06/29	1	16.38	0.2	16.42	16.37	0.8	1,222	0.06%
2020/06/23	1	16.48	0.1	16.50	16.48	1	1,263	0.08%
2020/06/19	2	16.58	5	16.59	16.57	-3	1,346	-0.22%
2020/06/16	5	16.43	0	0.00	16.48	5	1,458	0.34%
2020/06/15	3	16.37	0	0.00	16.36	3	1,573	0.19%
2020/06/12	2	16.34	5	16.30	16.43	-3	1,616	-0.19%
2020/06/11	1.8	16.78	0	0.00	16.70	1.8	1,626	0.11%
2020/06/10	2.5	16.92	1	16.91	16.92	1.5	1,648	0.09%
2020/06/09	2	16.98	2	16.98	16.98	0	1,731	0.00%
2020/06/08	0	0.00	2.3	16.90	16.91	-2.3	1,786	-0.13%
2020/06/05	2	16.89	1.1	16.88	16.86	0.9	1,808	0.05%
2020/06/04	1	16.88	0	0.00	16.91	1	1,859	0.05%
2020/06/03	5	16.83	1	16.82	16.83	4	1,907	0.21%
2020/06/01	0	0.00	9	16.72	16.74	-9	1,944	-0.46%
2020/05/29	0	0.00	0.4	16.72	16.70	-0.4	1,983	-0.02%
2020/05/28	0	0.00	1	16.71	16.71	-1	2,046	-0.05%
2020/05/27	0	0.00	1	16.62	16.62	-1	2,082	-0.05%
2020/05/26	1	16.58	3.9	16.59	16.60	-2.9	2,111	-0.14%
2020/05/22	6	16.36	10.2	16.35	16.36	-4.2	2,166	-0.19%
2020/05/21	1	16.36	0	0.00	16.36	1	2,174	0.05%
2020/05/19	10	16.26	0.4	16.39	16.23	9.7	2,204	0.44%
2020/05/18	0	0.00	2	16.11	16.12	-2	2,211	-0.09%
2020/05/15	1	16.17	0	0.00	16.15	1	2,204	0.05%
2020/05/14	6	16.22	0	0.00	16.20	6	2,205	0.27%
2020/05/12	1	16.36	13	16.36	16.37	-12	2,230	-0.54%
2020/05/11	0	0.00	1	16.38	16.40	-1	2,244	-0.04%
2020/05/08	2	16.35	0	0.00	16.35	2	2,246	0.09%
2020/05/07	1	16.34	0.1	16.49	16.35	0.9	2,255	0.04%
2020/05/05	5	16.28	1	16.28	16.28	4	2,264	0.18%
2020/05/04	9	16.36	0	0.00	16.29	9	2,273	0.40%
2020/04/30	2	16.44	0	0.00	16.44	2	2,274	0.09%
2020/04/29	1	16.38	0	0.00	16.38	1	2,272	0.04%
2020/04/28	2	16.34	0	0.00	16.34	2	2,277	0.09%
2020/04/27	1	16.28	0	0.00	16.38	1	2,300	0.04%
2020/04/21	1	16.55	9.7	16.46	16.39	-8.7	2,321	-0.37%
2020/04/20	1	16.57	18	16.59	16.60	-17	2,314	-0.73%
2020/04/17	1	16.50	2	16.56	16.59	-1	2,315	-0.04%
2020/04/16	2	16.44	0	0.00	16.43	2	2,317	0.09%
2020/04/15	7	16.46	0	0.00	16.49	7	2,308	0.30%
2020/04/14	3	16.42	0	0.00	16.45	3	2,304	0.13%
2020/04/13	6	16.36	0	0.00	16.34	6	2,297	0.26%
2020/04/09	1	15.92	0	0.00	15.94	1	2,289	0.04%
2020/04/08	0	0.00	1.1	15.59	15.60	-1.1	2,285	-0.05%
2020/04/07	3	15.45	0	0.00	15.42	3	2,285	0.13%
2020/04/06	5	15.12	4.1	15.23	15.35	0.9	2,273	0.04%
2020/03/31	12	15.58	0	0.00	15.57	12	2,260	0.53%
2020/03/30	2	15.35	21	15.48	15.46	-19	2,247	-0.85%
2020/03/27	12	15.55	0	0.00	15.58	12	2,244	0.53%
2020/03/26	2	14.80	2	14.74	14.78	0	2,202	0.00%
2020/03/25	3	14.57	0	0.00	14.27	3	2,161	0.14%
2020/03/24	2	14.05	6.8	14.16	14.15	-4.8	2,121	-0.23%
2020/03/23	8	13.80	5.2	13.98	14.10	2.8	2,097	0.14%
2020/03/20	7	13.89	1	13.95	14.33	6	2,059	0.29%
2020/03/19	31	12.65	13	12.49	12.48	18	2,020	0.89%
2020/03/18	15	15.35	5	15.29	15.42	10	1,913	0.52%
2020/03/17	10	15.68	26	15.51	15.77	-16	1,868	-0.86%
2020/03/16	39	16.24	15	16.17	16.14	24	1,838	1.31%
2020/03/13	10	16.08	8.1	16.07	16.39	1.9	1,799	0.11%
2020/03/12	13	17.76	5	17.70	17.72	8	1,713	0.47%
2020/03/11	8	18.28	0	0.00	18.21	8	1,649	0.48%
2020/03/10	20	18.20	0	0.00	18.36	20	1,614	1.24%
2020/03/09	28	18.81	2	18.81	18.78	26	1,552	1.67%
2020/03/06	6	19.08	0	0.00	19.07	6	1,500	0.40%
2020/03/05	8	19.20	0	0.00	19.19	8	1,476	0.54%
2020/03/04	6	19.03	0	0.00	19.03	6	1,461	0.41%
2020/03/03	14	19.15	0	0.00	19.11	14	1,419	0.99%
2020/03/02	9	19.18	0	0.00	19.17	9	1,355	0.66%
2020/02/27	3	19.42	0.1	19.43	19.41	2.9	1,316	0.22%
2020/02/26	3	19.56	5.4	19.52	19.50	-2.4	1,287	-0.19%
2020/02/25	2	19.66	0	0.00	19.65	2	1,221	0.16%
2020/02/21	0.2	19.74	0.8	19.74	19.75	-0.6	1,211	-0.05%
2020/02/19	0	0.00	22	19.68	19.68	-22	1,191	-1.85%
2020/02/18	0	0.00	5	19.68	19.68	-5	1,184	-0.42%
2020/02/14	1	19.63	0	0.00	19.63	1	1,186	0.08%
2020/02/13	0	0.00	5	19.62	19.64	-5	1,186	-0.42%
2020/02/10	0	0.00	1	19.68	19.69	-1	1,182	-0.08%
2020/02/06	0	0.00	0	19.69	19.69	0	1,191	0.00%
2020/02/05	8	19.70	0	0.00	19.68	8	1,193	0.67%
2020/02/04	4	19.68	0	0.00	19.69	4	1,202	0.33%
2020/02/03	0	0.00	2	19.65	19.67	-2	1,201	-0.17%
2020/01/31	3	19.64	0	0.00	19.65	3	1,196	0.25%
2020/01/30	1	19.64	33	19.66	19.64	-32	1,195	-2.68%
2020/01/20	15	19.82	5	19.83	19.85	10	1,182	0.85%
2020/01/17	0	0.00	0.1	19.95	19.79	-0.1	1,186	0.00%
2020/01/16	0	0.00	5	19.76	19.77	-5	1,215	-0.41%
2020/01/15	2	19.73	40	19.73	19.73	-38	1,273	-2.98%
2020/01/13	2	19.69	21.6	19.70	19.70	-19.6	1,274	-1.54%
2020/01/09	4	19.70	0	0.00	19.71	4	1,259	0.32%
2020/01/08	1	19.70	125	19.71	19.72	-124	1,259	-9.85%	大賣/鉅額交易
2020/01/07	80	19.74	4.3	19.72	19.73	75.7	1,261	6.00%
2020/01/06	27	19.72	0.2	19.76	19.72	26.8	1,268	2.11%
2020/01/02	10	19.54	0	0.00	19.58	10	1,261	0.79%
2019/12/31	1	19.59	0.5	19.74	19.58	0.5	1,246	0.04%
2019/12/30	2	19.61	0	0.00	19.62	2	1,240	0.16%
2019/12/27	1	19.65	0	0.00	19.64	1	1,234	0.08%
2019/12/26	1	19.65	0	0.00	19.66	1	1,230	0.08%
2019/12/25	1	19.64	0	0.00	19.65	1	1,219	0.08%
2019/12/24	4	19.63	0	0.00	19.64	4	1,208	0.33%
2019/12/20	6	19.57	21	19.58	19.60	-15	1,182	-1.27%
2019/12/17	1	19.52	0	0.00	19.52	1	1,181	0.08%
2019/12/16	1	19.52	0.1	19.57	19.53	0.9	1,196	0.08%
2019/12/12	5	19.53	0	0.00	19.53	5	1,192	0.42%
2019/12/11	1	19.50	0	0.00	19.51	1	1,196	0.08%
2019/12/10	2	19.50	0	0.00	19.50	2	1,198	0.17%
2019/12/09	7	19.50	0	0.00	19.51	7	1,191	0.59%
2019/12/06	1	19.49	0	0.00	19.49	1	1,182	0.08%
2019/12/05	5	19.49	0.4	19.52	19.49	4.6	1,174	0.39%
2019/12/03	1	19.50	0	0.00	19.51	1	1,154	0.09%
2019/11/28	0	0.00	2	19.61	19.61	-2	1,129	-0.18%
2019/11/25	0	0.00	0.6	19.63	19.59	-0.6	1,116	-0.05%
2019/11/21	2	19.58	0	0.00	19.58	2	1,104	0.18%
2019/11/20	5	19.60	0	0.00	19.56	5	1,092	0.46%
2019/11/19	1	19.64	0	0.00	19.62	1	1,074	0.09%
2019/11/14	4	19.62	1	19.65	19.65	3	1,046	0.29%
2019/11/13	15	19.53	0	0.00	19.55	15	1,038	1.44%
2019/11/12	10	19.47	3	19.44	19.47	7	1,020	0.69%
2019/11/11	0	0.00	1.3	19.46	19.43	-1.3	1,002	-0.13%
2019/11/08	3	19.44	0	0.00	19.44	3	994	0.30%
2019/11/07	1	19.52	0	0.00	19.51	1	956	0.10%
2019/11/04	3	19.58	0	0.00	19.56	3	910	0.33%
2019/11/01	1	19.58	0	0.00	19.58	1	919	0.11%
2019/10/31	6	19.59	0	0.00	19.60	6	891	0.67%
2019/10/29	5	19.69	0.5	19.70	19.67	4.5	869	0.52%
2019/10/28	1	19.69	0	0.00	19.68	1	854	0.12%
2019/10/25	61	19.73	0	0.00	19.70	61	835	7.30%
2019/10/24	15	19.76	0	0.00	19.75	15	815	1.84%
2019/10/23	17	19.82	0	0.00	19.81	17	768	2.21%
2019/10/22	5	19.91	0	0.00	19.99	5	694	0.72%
2019/10/21	55	20.06	2.1	20.05	20.06	52.9	676	7.81%
2019/10/18	10	20.03	0	0.00	20.05	10	668	1.50%
2019/10/17	0	0.00	1	20.02	20.03	-1	666	-0.15%
2019/10/15	5	19.99	0	0.00	19.99	5	664	0.75%
2019/10/14	2	20.00	0	0.00	20.00	2	656	0.30%
2019/10/09	3	20.02	0	0.00	20.03	3	638	0.47%
2019/10/08	0	0.00	1	20.05	20.05	-1	625	-0.16%
2019/10/03	0	0.00	0.7	20.04	20.04	-0.7	605	-0.12%
2019/10/01	1	20.05	1	20.04	20.04	0	601	0.00%
2019/09/23	1	19.97	0	0.00	19.99	1	610	0.16%
2019/09/20	4	19.99	0	0.00	19.97	4	607	0.66%
2019/09/19	26	19.99	1	19.98	19.99	25	590	4.23%
2019/09/18	20	20.01	0	0.00	20.00	20	573	3.49%
2019/09/17	7	20.02	0	0.00	20.00	7	558	1.25%
2019/09/16	8	20.04	0	0.00	20.03	8	539	1.48%
2019/09/11	5	20.16	0	0.00	20.16	5	518	0.96%
2019/09/09	0	0.00	2	20.20	20.18	-2	520	-0.38%
2019/09/02	0	0.00	2	20.17	20.16	-2	518	-0.39%
2019/08/28	0	0.00	1	20.20	20.21	-1	511	-0.20%
2019/08/23	0	0.00	1	20.19	20.20	-1	513	-0.19%
2019/08/20	10	20.11	0	0.00	20.13	10	514	1.94%
2019/08/16	0	0.00	9	20.10	20.11	-9	515	-1.74%
2019/08/13	0	0.00	3	20.04	20.05	-3	510	-0.59%
2019/08/05	0	0.00	3	20.07	20.14	-3	512	-0.59%
2019/08/02	10	19.99	0	0.00	19.99	10	482	2.07%
2019/08/01	6	19.96	50	19.96	19.97	-44	484	-9.07%
2019/07/24	0	0.00	6	19.93	19.94	-6	510	-1.18%
2019/07/23	3	19.93	0	0.00	19.94	3	514	0.58%
2019/07/22	0	0.00	8	19.93	19.95	-8	515	-1.55%
2019/07/19	0.1	19.96	0	0.00	19.97	0.1	509	0.02%
2019/07/18	18.4	19.96	0	0.00	19.95	18.4	497	3.70%
2019/07/17	57	20.08	0	0.00	20.08	57	493	11.55%
2019/07/16	0	0.00	2	20.03	20.05	-2	491	-0.41%
2019/07/10	0	0.00	0.9	20.01	20.02	-0.9	479	-0.19%
2019/07/03	1	19.92	0	0.00	19.93	1	455	0.22%
2019/06/27	8	19.93	0	0.00	19.92	8	450	1.78%
2019/06/21	0.3	20.00	0	0.00	19.99	0.3	435	0.06%
2019/06/20	0	0.00	0.3	20.03	20.02	-0.3	432	-0.07%
2019/06/19	0	0.00	13	20.12	20.10	-13	432	-3.01%
2019/06/17	0	0.00	45	20.11	20.11	-45	422	-10.66%
2019/06/14	0	0.00	2	20.02	20.03	-2	416	-0.48%
2019/06/11	0	0.00	2	19.98	19.99	-2	409	-0.49%
2019/06/06	0	0.00	1.5	19.95	19.97	-1.5	412	-0.35%
2019/06/05	0	0.00	4	19.95	19.94	-4	410	-0.97%
2019/05/31	0	0.00	37	20.00	20.00	-37	414	-8.92%
2019/05/30	0	0.00	2	19.98	19.97	-2	412	-0.48%
2019/05/29	0	0.00	0.1	19.93	19.94	-0.1	408	-0.02%
2019/05/27	1	19.90	0	0.00	19.91	1	405	0.25%
2019/05/24	0	0.00	15	19.93	19.92	-15	404	-3.71%
2019/05/22	0	0.00	2	19.92	19.92	-2	400	-0.50%
2019/05/17	0	0.00	2	19.87	19.86	-2	396	-0.50%
2019/05/16	0.1	19.72	1	19.71	19.72	-0.9	385	-0.24%
2019/05/15	0.6	19.66	0	0.00	19.68	0.6	384	0.16%
2019/05/10	0	0.00	1	19.58	19.58	-1	381	-0.26%
2019/05/09	0	0.00	1	19.59	19.58	-1	380	-0.26%
2019/05/06	0	0.00	10	19.62	19.63	-10	366	-2.73%
2019/05/03	0	0.00	43.1	19.64	19.63	-43.1	363	-11.85%
2019/05/02	4	19.70	80	19.70	19.70	-76	348	-21.81%
2019/04/29	0	0.00	2	19.83	19.83	-2	336	-0.59%
2019/04/26	0	0.00	3.2	19.83	19.83	-3.2	346	-0.91%
2019/04/24	2	19.82	0	0.00	19.83	2	341	0.59%
2019/04/23	0	0.00	0.1	19.82	19.82	-0.1	340	-0.04%
2019/04/19	0	0.00	8	19.82	19.81	-8	330	-2.42%
2019/04/17	0	0.00	9	19.86	19.86	-9	332	-2.71%
2019/04/16	0	0.00	50	19.83	19.85	-50	331	-15.07%
2019/04/11	0	0.00	6	19.80	19.80	-6	331	-1.81%
2019/04/02	0	0.00	39	19.66	19.68	-39	321	-12.14%
2019/03/27	0.1	19.51	0	0.00	19.60	0.1	316	0.03%
2019/03/20	0	0.00	2	19.61	19.61	-2	343	-0.58%
2019/03/18	0	0.00	1	19.67	19.67	-1	343	-0.29%
2019/03/15	0	0.00	56	19.62	19.63	-56	343	-16.30%
2019/03/13	0	0.00	1	19.59	19.59	-1	343	-0.29%
2019/03/12	0	0.00	15	19.54	19.55	-15	345	-4.34%
2019/03/11	0	0.00	10	19.55	19.56	-10	356	-2.80%
2019/03/07	1	19.53	170	19.52	19.54	-169	362	-46.65%	大賣/鉅額交易
2019/03/06	0	0.00	21	19.51	19.55	-21	363	-5.77%
2019/03/04	0	0.00	1	19.42	19.44	-1	353	-0.28%
2019/02/27	0	0.00	2	19.38	19.39	-2	352	-0.57%
2019/02/26	0	0.00	2	19.39	19.40	-2	350	-0.57%
2019/02/25	0	0.00	1	19.37	19.39	-1	345	-0.29%
2019/02/20	0	0.00	1	19.34	19.34	-1	348	-0.29%
2019/02/19	0	0.00	3	19.35	19.34	-3	349	-0.86%
2019/02/18	0	0.00	2	19.32	19.36	-2	348	-0.57%
2019/02/15	0	0.00	2	19.24	19.23	-2	347	-0.58%
2019/01/30	0	0.00	20	19.06	19.07	-20	342	-5.83%
2019/01/29	0	0.00	1	19.05	19.05	-1	344	-0.29%
2019/01/25	0	0.00	0.1	19.04	19.03	-0.1	343	-0.01%
2019/01/23	2	19.23	30	19.20	19.22	-28	343	-8.15%
2019/01/22	0	0.00	5	19.24	19.24	-5	340	-1.47%
2019/01/07	0	0.00	0.3	18.92	18.94	-0.3	332	-0.09%
2019/01/04	0	0.00	70	18.78	18.77	-70	337	-20.73%
2019/01/02	2	18.42	0	0.00	18.42	2	351	0.57%
2018/12/20	0	0.00	12	18.52	18.50	-12	360	-3.33%
2018/12/19	1	18.52	0.5	18.55	18.52	0.5	355	0.14%
2018/12/18	20	18.68	0	0.00	18.65	20	344	5.81%
2018/12/17	0	0.00	10	18.83	18.84	-10	334	-2.99%
2018/12/14	10	18.82	0	0.00	18.83	10	335	2.98%
2018/12/11	1	18.83	0	0.00	18.82	1	330	0.30%
2018/12/10	2	18.85	0	0.00	18.85	2	340	0.59%
2018/12/07	5	18.87	0	0.00	18.87	5	343	1.46%
2018/12/06	1	18.87	0	0.00	18.86	1	347	0.29%
2018/12/05	8	18.85	0	0.00	18.87	8	349	2.29%
2018/12/04	32	18.92	0	0.00	18.90	32	351	9.12%
2018/12/03	6	18.93	0.1	18.96	18.94	5.9	339	1.73%
2018/11/30	1	18.98	0	0.00	18.98	1	334	0.30%
2018/11/29	2	19.05	0.2	19.07	19.05	1.8	339	0.54%
2018/11/27	0	0.00	1	19.07	19.07	-1	349	-0.29%
2018/11/26	3	19.11	2	19.09	19.09	1	358	0.28%
2018/11/22	1	19.11	0	0.00	19.12	1	365	0.27%
2018/11/14	5	19.27	0	0.00	19.27	5	383	1.30%
2018/11/13	0	0.00	0.2	19.26	19.27	-0.2	383	-0.04%
2018/11/12	0	0.00	1.3	19.27	19.27	-1.3	384	-0.34%
2018/11/06	1	19.22	0	0.00	19.21	1	405	0.25%
2018/10/25	0	0.00	20	19.49	19.45	-20	409	-4.88%
2018/10/19	1	19.56	0	0.00	19.56	1	419	0.24%
2018/10/18	7	19.55	0	0.00	19.55	7	429	1.63%
2018/10/17	0	0.00	20	19.46	19.48	-20	436	-4.58%
2018/10/08	0	0.00	100	19.56	19.57	-100	477	-20.95%
2018/10/05	0	0.00	100	19.56	19.54	-100	482	-20.75%
2018/10/04	1	19.66	30	19.64	19.65	-29	485	-5.97%
2018/10/03	0	0.00	20	19.68	19.66	-20	494	-4.05%
2018/09/28	2	19.72	5	19.71	19.72	-3	524	-0.57%
2018/09/26	0	0.00	20.3	19.80	19.81	-20.3	549	-3.70%
2018/09/25	0	0.00	2	19.85	19.84	-2	583	-0.34%
2018/09/12	1	19.95	0	0.00	19.95	1	649	0.15%
2018/09/10	3	19.89	52	19.88	19.88	-49	650	-7.53%
2018/09/07	0	0.00	10	19.96	19.96	-10	651	-1.53%
2018/09/05	2	20.02	0	0.00	20.00	2	666	0.30%
2018/09/04	0	0.00	1	20.03	20.04	-1	666	-0.15%
2018/08/31	0	0.00	6	20.00	20.02	-6	664	-0.90%
2018/08/30	0	0.00	45	20.00	20.00	-45	660	-6.81%
2018/08/28	0	0.00	12	20.00	20.02	-12	656	-1.83%
2018/08/24	0	0.00	5	19.99	19.98	-5	652	-0.77%
2018/08/23	0	0.00	30	19.99	19.99	-30	645	-4.64%
2018/08/22	3	19.92	0	0.00	19.91	3	645	0.47%
2018/08/15	116	19.88	3	19.87	19.87	113	654	17.26%	大買/鉅額交易
2018/08/13	0	0.00	2	19.85	19.85	-2	646	-0.31%
2018/08/10	35	19.82	4	19.82	19.82	31	641	4.83%
2018/08/08	20	19.81	1	19.82	19.82	19	649	2.92%
2018/08/07	0	0.00	2	19.83	19.84	-2	656	-0.30%
2018/08/06	0	0.00	0.7	19.60	19.82	-0.7	663	-0.10%
2018/08/03	0	0.00	10	19.80	19.80	-10	666	-1.50%
2018/08/02	1	19.77	10	19.80	19.80	-9	668	-1.35%
2018/08/01	0	0.00	10	19.80	19.81	-10	671	-1.49%
2018/07/27	0	0.00	2	19.80	19.81	-2	677	-0.30%
2018/07/26	1	19.77	0	0.00	19.83	1	677	0.15%
2018/07/25	0	0.00	5	20.35	20.34	-5	671	-0.74%
2018/07/24	0	0.00	10	20.35	20.35	-10	659	-1.52%
2018/07/23	0	0.00	56	20.34	20.35	-56	656	-8.53%
2018/07/20	0	0.00	68	20.27	20.29	-68	641	-10.59%
2018/07/18	0	0.00	8	20.21	20.20	-8	623	-1.28%
2018/07/11	0	0.00	68	20.26	20.28	-68	584	-11.63%
2018/07/10	0	0.00	28	20.20	20.20	-28	585	-4.78%
2018/07/09	0	0.00	25	20.26	20.26	-25	583	-4.28%
2018/07/04	0	0.00	36	20.25	20.25	-36	564	-6.38%
2018/07/03	0	0.00	74	20.15	20.24	-74	551	-13.43%
2018/06/29	5	20.17	51	20.15	20.11	-46	518	-8.88%
2018/06/26	0	0.00	14	20.02	20.00	-14	471	-2.97%
2018/06/25	10	20.01	20	20.03	20.00	-10	462	-2.16%
2018/06/22	0	0.00	13	19.98	19.98	-13	456	-2.85%
2018/06/21	0	0.00	12	19.93	19.94	-12	452	-2.65%
2018/06/19	0	0.00	5	19.83	19.86	-5	443	-1.13%
2018/06/14	0	0.00	5	19.73	19.76	-5	428	-1.17%
2018/06/12	0	0.00	5	19.71	19.72	-5	408	-1.22%
2018/06/11	0	0.00	5	19.66	19.69	-5	403	-1.24%
2018/06/06	0	0.00	0.5	19.55	19.60	-0.5	395	-0.12%
2018/05/31	0	0.00	1	19.60	19.60	-1	393	-0.25%
2018/05/28	0	0.00	1	19.54	19.52	-1	386	-0.26%
2018/05/25	2	19.54	0	0.00	19.53	2	385	0.52%
2018/05/24	0	0.00	39	19.47	19.47	-39	382	-10.19%
2018/05/11	10	19.42	5	19.43	19.40	5	399	1.25%
2018/05/10	2	19.47	0	0.00	19.48	2	400	0.50%
2018/05/09	3	19.44	0	0.00	19.44	3	398	0.75%
2018/05/04	0	0.00	2	19.35	19.35	-2	409	-0.49%
2018/05/02	0	0.00	5	19.34	19.34	-5	427	-1.17%
2018/04/24	4	19.39	0	0.00	19.39	4	467	0.86%
2018/04/19	1	19.24	0	0.00	19.25	1	464	0.22%
2018/04/12	0	0.00	5	19.10	19.10	-5	456	-1.09%
2018/04/09	4	19.12	0	0.00	19.12	4	486	0.82%
2018/04/03	0	0.00	5	19.08	19.10	-5	489	-1.02%
2018/03/29	1	19.11	0	0.00	19.09	1	524	0.19%
2018/03/27	0	0.00	5	19.06	19.07	-5	554	-0.90%
2018/03/23	0	0.00	3	19.10	19.10	-3	582	-0.51%
2018/03/22	1	19.12	0	0.00	19.12	1	583	0.17%
2018/03/20	0	0.00	2	19.14	19.15	-2	607	-0.33%
2018/03/16	0	0.00	5	19.14	19.15	-5	622	-0.80%
2018/03/15	0	0.00	1	19.16	19.20	-1	627	-0.16%
2018/03/08	3	19.18	0	0.00	19.18	3	688	0.44%
2018/02/27	1	19.11	0	0.00	19.12	1	820	0.12%
2018/02/26	0	0.00	2	19.10	19.09	-2	830	-0.24%
2018/02/21	1	18.90	0	0.00	18.90	1	856	0.12%
2018/02/12	11	18.86	5	18.81	18.86	6	862	0.70%
2018/02/09	3	18.80	10	18.83	18.80	-7	875	-0.80%
2018/02/08	0	0.00	10	18.88	18.88	-10	884	-1.13%
2018/02/06	3	18.83	35	18.81	18.77	-32	903	-3.54%
2018/02/01	5	19.00	0	0.00	18.99	5	905	0.55%
2018/01/31	2	19.05	1	19.10	18.98	1	914	0.11%
2018/01/30	6	19.11	0	0.00	19.13	6	913	0.66%
2018/01/29	1	19.10	31	19.09	19.08	-30	927	-3.24%
2018/01/26	11	19.07	5	19.09	19.06	6	932	0.64%
2018/01/24	2	19.18	2	19.19	19.17	0	933	0.00%
2018/01/23	5	19.18	10	19.18	19.17	-5	939	-0.53%
2018/01/22	11	19.05	12	19.25	19.13	-1	950	-0.11%
2018/01/19	3	19.39	5	19.40	19.36	-2	916	-0.22%
2018/01/18	0	0.00	0.1	19.46	19.48	-0.1	925	-0.01%
2018/01/17	2	19.49	0	0.00	19.50	2	942	0.21%
2018/01/16	0	0.00	1	19.52	19.52	-1	961	-0.10%
2018/01/15	2	19.54	3	19.54	19.52	-1	980	-0.10%
2018/01/11	3	19.53	4	19.52	19.53	-1	1,020	-0.10%
2018/01/10	1	19.55	0	0.00	19.55	1	1,039	0.10%
2018/01/09	9	19.52	0	0.00	19.53	9	1,054	0.85%
2018/01/08	2	19.44	0.2	19.50	19.45	1.9	1,075	0.17%
2018/01/05	1	19.46	0	0.00	19.44	1	1,100	0.09%
2018/01/04	5	19.51	8	19.50	19.53	-3	1,101	-0.27%
2018/01/03	5	19.60	10	19.57	19.55	-5	1,122	-0.45%
2018/01/02	2	19.70	12	19.71	19.64	-10	1,115	-0.90%