富邦美國特別股 (00717)-富邦-仁愛券商分點個股進出

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
16.26
漲跌
▼0.06
漲幅
-0.37%
成交量
71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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/12/13	0	0.00	0.4	16.30	16.26	-0.4	197	-0.20%
2024/12/10	0	0.00	0.1	16.29	16.27	-0.1	188	-0.03%
2024/12/05	0	0.00	1	16.31	16.32	-1	199	-0.50%
2024/12/03	0	0.00	21	16.47	16.49	-21	210	-9.98%
2024/12/02	0	0.00	15	16.48	16.49	-15	210	-7.13%
2024/11/28	0	0.00	4	16.39	16.39	-4	203	-1.97%
2024/11/27	0	16.40	0	0.00	16.36	0	204	0.01%
2024/11/15	0	0.00	1	16.42	16.41	-1	246	-0.41%
2024/11/14	0	0.00	3	16.45	16.45	-3	249	-1.20%
2024/11/12	0	0.00	1	16.56	16.56	-1	250	-0.40%
2024/11/11	0	0.00	3	16.54	16.58	-3	250	-1.20%
2024/11/08	0	0.00	1.1	16.39	16.37	-1.1	250	-0.42%
2024/11/06	0	0.00	0	16.45	16.45	0	249	-0.02%
2024/11/05	0	0.00	0.3	16.08	16.22	-0.3	256	-0.11%
2024/10/23	0	0.00	0.9	16.30	16.43	-0.9	279	-0.31%
2024/10/18	0	0.00	40	16.60	16.61	-40	294	-13.56%
2024/10/16	0	0.00	20	16.78	16.79	-20	298	-6.69%
2024/10/15	0	0.00	5	16.70	16.72	-5	293	-1.71%
2024/10/11	0	0.00	2.2	16.57	16.59	-2.2	298	-0.73%
2024/10/08	0	0.00	1.1	16.55	16.55	-1.1	296	-0.36%
2024/10/07	0	0.00	12	16.66	16.67	-12	302	-3.97%
2024/10/04	0	0.00	17	16.57	16.60	-17	298	-5.70%
2024/09/27	0	0.00	11	16.51	16.51	-11	296	-3.71%
2024/09/26	0	0.00	1	16.57	16.57	-1	293	-0.34%
2024/09/25	0	0.00	5	16.55	16.56	-5	292	-1.71%
2024/09/24	0	0.00	2	16.64	16.59	-2	289	-0.69%
2024/09/23	0	0.00	11	16.60	16.61	-11	290	-3.79%
2024/09/20	0	0.00	5	16.54	16.54	-5	292	-1.71%
2024/09/19	0	0.00	10	16.51	16.49	-10	292	-3.42%
2024/09/12	0.2	16.30	5.7	16.31	16.33	-5.5	297	-1.83%
2024/09/11	0	0.00	1.1	16.27	16.28	-1.1	295	-0.36%
2024/09/10	0	0.00	4	16.25	16.27	-4	295	-1.35%
2024/09/09	0	0.00	0.5	16.10	16.14	-0.5	295	-0.18%
2024/09/06	0.1	16.15	9	16.12	16.12	-8.9	291	-3.07%
2024/09/05	0	0.00	25	16.14	16.14	-25	290	-8.59%
2024/09/04	0	0.00	5.6	16.05	16.04	-5.6	285	-1.96%
2024/09/03	0	0.00	3	16.04	16.04	-3	280	-1.07%
2024/08/29	0	0.00	0	16.00	16.00	0	289	-0.01%
2024/08/28	0	0.00	2.5	15.99	16.01	-2.5	297	-0.84%
2024/08/27	0	0.00	5	15.95	15.97	-5	299	-1.67%
2024/08/26	0	15.92	3	15.94	15.94	-3	298	-1.00%
2024/08/23	0	15.95	2	15.92	15.92	-2	297	-0.67%
2024/08/22	0	15.85	0	15.90	15.93	0	298	-0.01%
2024/08/20	0.1	15.80	0	0.00	15.81	0.1	300	0.03%
2024/08/16	0	15.93	20	15.95	15.93	-20	271	-7.37%
2024/08/15	0	0.00	0.1	15.87	15.90	-0.1	274	-0.03%
2024/08/14	0	0.00	3	15.83	15.82	-3	277	-1.08%
2024/08/12	1	15.86	0.1	15.81	15.86	0.9	282	0.33%
2024/08/09	0	0.00	15	15.83	15.83	-15	278	-5.39%
2024/08/08	0	15.96	0	0.00	15.89	0	279	0.00%
2024/08/07	0	0.00	2	15.86	15.92	-2	287	-0.70%
2024/08/06	0	15.84	2	15.79	15.81	-2	284	-0.69%
2024/08/05	0	15.94	9.1	15.95	15.93	-9.1	281	-3.23%
2024/08/01	0	16.00	0	0.00	15.97	0	280	0.01%
2024/07/31	0	0.00	14	16.06	16.05	-14	283	-4.95%
2024/07/30	0	0.00	0.1	16.16	16.05	-0.1	278	-0.02%
2024/07/29	0	0.00	8	16.08	16.08	-8	289	-2.76%
2024/07/26	0	0.00	30	16.03	16.05	-30	289	-10.37%
2024/07/22	0	0.00	4.1	16.18	16.21	-4.1	290	-1.40%
2024/07/19	0	0.00	7	16.12	16.11	-7	282	-2.48%
2024/07/16	0	16.04	2	16.08	16.09	-2	278	-0.72%
2024/07/15	0	0.00	0.7	16.22	16.22	-0.7	278	-0.24%
2024/07/12	0	0.00	7	16.13	16.18	-7	278	-2.51%
2024/07/11	2	16.05	0	0.00	16.05	2	276	0.72%
2024/07/09	0	0.00	0.2	16.04	16.08	-0.2	289	-0.06%
2024/07/08	0.2	16.06	2	16.08	16.03	-1.8	287	-0.61%
2024/07/05	0	0.00	1	16.04	16.05	-1	300	-0.33%
2024/07/03	0	0.00	4	16.05	16.06	-4	303	-1.32%
2024/07/01	0	0.00	16.2	15.93	15.93	-16.2	309	-5.23%
2024/06/27	0	0.00	4	16.06	16.04	-4	313	-1.28%
2024/06/26	0	0.00	34	16.01	16.01	-34	315	-10.77%
2024/06/25	0	0.00	5	15.93	15.93	-5	311	-1.61%
2024/06/21	0	0.00	2	15.90	15.86	-2	318	-0.63%
2024/06/19	0	0.00	7.3	15.88	15.88	-7.3	329	-2.20%
2024/06/17	0	0.00	25	15.81	15.84	-25	339	-7.36%
2024/06/14	0	0.00	1	15.89	15.88	-1	344	-0.29%
2024/06/13	0	0.00	2	15.88	15.87	-2	344	-0.58%
2024/06/11	0	0.00	0.2	15.93	15.91	-0.2	352	-0.07%
2024/06/07	1	15.93	8	15.93	15.93	-7	356	-1.96%
2024/06/04	0	0.00	100.1	15.96	15.96	-100.1	374	-26.72%
2024/06/03	0	0.00	0.9	15.92	15.96	-0.9	377	-0.25%
2024/05/30	0	15.70	0	0.00	15.71	0	375	0.01%
2024/05/28	0	0.00	4	15.73	15.74	-4	383	-1.04%
2024/05/27	1	15.77	1	15.77	15.75	0	386	0.00%
2024/05/22	0	0.00	2	15.83	15.83	-2	401	-0.50%
2024/05/20	1	15.83	2	15.83	15.82	-1	403	-0.25%
2024/05/17	0	0.00	3	15.82	15.84	-3	405	-0.74%
2024/05/16	2	15.79	7.1	15.77	15.79	-5.1	409	-1.25%
2024/05/15	0	0.00	100	15.73	15.70	-100	414	-24.12%
2024/05/10	0	0.00	0.8	15.76	15.79	-0.8	430	-0.18%
2024/05/09	0	0.00	1	15.77	15.76	-1	430	-0.23%
2024/05/08	0	0.00	0	15.90	15.89	0	437	0.00%
2024/05/07	0	0.00	48.3	15.85	15.91	-48.3	442	-10.91%
2024/05/03	10.1	15.77	1	15.76	15.74	9.1	443	2.05%
2024/04/30	0	0.00	15	15.75	15.73	-15	438	-3.42%
2024/04/29	0	0.00	2	15.75	15.75	-2	441	-0.45%
2024/04/25	3	15.82	1.4	15.80	15.83	1.6	438	0.37%
2024/04/23	0	0.00	2	15.68	15.69	-2	440	-0.45%
2024/04/19	0	0.00	1	15.50	15.51	-1	457	-0.22%
2024/04/18	0.2	15.65	0.2	15.55	15.50	0	464	0.00%
2024/04/17	0.9	15.70	0	0.00	15.63	0.9	466	0.19%
2024/04/16	0.9	15.79	2	15.67	15.67	-1.1	461	-0.25%
2024/04/15	0.1	15.85	1	15.83	15.81	-0.9	458	-0.20%
2024/04/11	0	0.00	208	15.93	15.94	-208	457	-45.42%	大賣/鉅額交易
2024/04/10	0	0.00	8	16.06	16.07	-8	449	-1.78%
2024/04/09	0	0.00	10	16.15	16.12	-10	453	-2.21%
2024/04/08	0	0.00	1.3	16.12	16.12	-1.3	455	-0.28%
2024/04/03	0	0.00	3.4	16.06	16.04	-3.4	453	-0.75%
2024/04/01	0	0.00	103	16.05	16.08	-103	452	-22.76%	大賣/鉅額交易
2024/03/28	0	0.00	104	16.17	16.15	-104	449	-23.11%	大賣/鉅額交易
2024/03/27	0	0.00	116.6	16.12	16.16	-116.6	451	-25.84%	大賣/鉅額交易
2024/03/26	0	16.03	1	16.06	16.13	-1	462	-0.22%
2024/03/25	0	0.00	4	16.14	16.14	-4	460	-0.87%
2024/03/22	0	0.00	44	16.11	16.16	-44	459	-9.59%
2024/03/21	0	0.00	1.1	16.01	16.02	-1.1	447	-0.24%
2024/03/20	0	0.00	2	15.96	16.01	-2	451	-0.44%
2024/03/19	0	0.00	1	15.82	15.83	-1	434	-0.23%
2024/03/18	0	0.00	0.7	15.78	15.78	-0.7	430	-0.16%
2024/03/15	0	0.00	2	15.77	15.77	-2	425	-0.47%
2024/03/14	0	0.00	2	15.75	15.79	-2	423	-0.47%
2024/03/13	0	0.00	0.1	15.73	15.76	-0.1	415	-0.02%
2024/03/12	1	15.73	7	15.73	15.73	-6	413	-1.45%
2024/03/11	1	15.74	9	15.75	15.76	-8	413	-1.94%
2024/03/08	0	0.00	1	15.75	15.71	-1	408	-0.25%
2024/03/07	0	0.00	5.1	15.71	15.72	-5.1	397	-1.28%
2024/03/06	0	0.00	5.3	15.70	15.68	-5.3	396	-1.33%
2024/03/05	0	0.00	1	15.61	15.61	-1	389	-0.26%
2024/03/04	0	0.00	2.6	15.72	15.70	-2.6	390	-0.66%
2024/02/29	0.1	15.71	0	0.00	15.69	0.1	383	0.02%
2024/02/26	0	0.00	0.1	15.69	15.73	-0.1	385	-0.02%
2024/02/23	0	0.00	6	15.60	15.58	-6	388	-1.54%
2024/02/22	0	15.52	10	15.52	15.53	-10	386	-2.58%
2024/02/21	0	0.00	8	15.53	15.53	-8	385	-2.08%
2024/02/20	3	15.55	17.2	15.55	15.53	-14.2	380	-3.73%
2024/02/19	0	0.00	1	15.49	15.49	-1	376	-0.27%
2024/02/16	0	0.00	11	15.52	15.53	-11	384	-2.86%
2024/02/15	1	15.46	3.4	15.45	15.46	-2.4	376	-0.63%
2024/02/05	0	0.00	15	15.49	15.48	-15	368	-4.07%
2024/02/02	0.2	15.47	2.6	15.52	15.52	-2.4	362	-0.65%
2024/02/01	0	0.00	4.2	15.46	15.46	-4.2	356	-1.17%
2024/01/31	0	0.00	1	15.39	15.46	-1	356	-0.28%
2024/01/30	2	15.35	11.2	15.35	15.36	-9.2	351	-2.61%
2024/01/29	0	0.00	10	15.35	15.34	-10	345	-2.89%
2024/01/26	0	0.00	4	15.33	15.33	-4	338	-1.18%
2024/01/25	0	0.00	5	15.21	15.23	-5	336	-1.48%
2024/01/23	0	0.00	1	15.22	15.23	-1	333	-0.30%
2024/01/19	0	0.00	12	15.11	15.10	-12	328	-3.65%
2024/01/18	0	0.00	8	15.18	15.17	-8	342	-2.34%
2024/01/17	0	0.00	4.7	15.18	15.21	-4.7	338	-1.40%
2024/01/16	5	15.32	1	15.35	15.34	4	336	1.19%
2024/01/15	0	0.00	6.6	15.28	15.31	-6.6	327	-2.02%
2024/01/12	0	0.00	20.1	15.19	15.18	-20.1	321	-6.24%
2024/01/11	0.3	15.17	5	15.18	15.17	-4.7	316	-1.47%
2024/01/10	1	15.14	2	15.15	15.14	-1	320	-0.31%
2024/01/09	0	0.00	17	15.05	15.07	-17	317	-5.36%
2024/01/08	2	14.98	0	0.00	14.98	2	313	0.64%
2024/01/05	1	14.99	0	0.00	14.99	1	312	0.32%
2023/12/28	0	14.96	0	0.00	14.96	0	298	0.02%
2023/12/27	0	0.00	246	15.00	14.99	-246	294	-83.50%	大賣/鉅額交易
2023/12/26	0	0.00	225	15.01	15.00	-225	294	-76.46%	大賣/鉅額交易
2023/12/25	0	0.00	3	15.09	15.07	-3	290	-1.03%
2023/12/20	1	15.08	6	15.09	15.08	-5	267	-1.87%
2023/12/19	0	0.00	5	15.04	15.00	-5	266	-1.88%
2023/12/18	0	0.00	2	15.11	15.10	-2	272	-0.75%
2023/12/15	0	0.00	28.3	15.06	15.07	-28.3	273	-10.35%
2023/12/14	2	14.95	1.2	14.95	14.92	0.8	279	0.30%
2023/12/12	1.3	14.83	0	0.00	14.84	1.3	284	0.46%
2023/12/11	2	14.86	0	0.00	14.86	2	283	0.71%
2023/12/07	0	0.00	15.1	14.92	14.91	-15.1	289	-5.21%
2023/12/06	2	14.92	0	0.00	14.91	2	289	0.69%
2023/12/05	2	14.90	3	14.89	14.90	-1	289	-0.35%
2023/12/04	0	0.00	0.4	14.90	14.90	-0.4	288	-0.14%
2023/12/01	0	0.00	25	14.80	14.80	-25	285	-8.76%
2023/11/29	1	14.56	0	0.00	14.57	1	284	0.35%
2023/11/28	0	0.00	21	14.60	14.60	-21	282	-7.45%
2023/11/23	1	14.56	0.1	14.58	14.57	0.9	278	0.33%
2023/11/22	1	14.48	0	0.00	14.53	1	274	0.36%
2023/11/21	0	0.00	1.2	14.62	14.57	-1.2	262	-0.47%
2023/11/20	0	0.00	3	14.70	14.64	-3	256	-1.17%
2023/11/17	0	0.00	1	14.80	14.75	-1	256	-0.39%
2023/11/13	0	0.00	1.1	14.61	14.66	-1.1	241	-0.44%
2023/11/10	1	14.62	0	0.00	14.61	1	241	0.41%
2023/11/08	0	0.00	30.2	14.66	14.69	-30.2	248	-12.13%
2023/11/06	0	0.00	1	14.71	14.72	-1	243	-0.41%
2023/11/03	0	0.00	3.4	14.55	14.58	-3.4	243	-1.41%
2023/11/02	0	0.00	6	14.32	14.29	-6	250	-2.40%
2023/11/01	0	14.13	0	0.00	14.14	0	250	0.01%
2023/10/30	0	0.00	0.5	14.10	14.11	-0.5	254	-0.19%
2023/10/26	0	0.00	1	14.27	14.23	-1	266	-0.38%
2023/10/24	2	14.13	0	0.00	14.14	2	259	0.77%
2023/10/23	180	14.16	0.1	14.19	14.16	180	259	69.47%	大買/鉅額交易
2023/10/20	0	0.00	0.1	14.19	14.14	-0.1	261	-0.03%
2023/10/18	4	14.48	0	0.00	14.49	4	262	1.53%
2023/10/16	2	14.55	0	0.00	14.56	2	260	0.77%
2023/10/13	1	14.58	0	0.00	14.57	1	258	0.39%
2023/10/12	0	0.00	0.1	14.62	14.60	-0.1	262	-0.03%
2023/10/11	1	14.57	0	0.00	14.56	1	264	0.38%
2023/10/06	2	14.57	0	0.00	14.58	2	268	0.75%
2023/10/05	2	14.60	0	0.00	14.61	2	267	0.76%
2023/10/04	2	14.68	5	14.67	14.67	-3	267	-1.12%
2023/10/03	0	14.92	0	0.00	14.86	0	265	0.01%
2023/10/02	0	0.00	5.7	14.95	14.95	-5.7	265	-2.14%
2023/09/28	0	0.00	4	14.90	14.91	-4	264	-1.51%
2023/09/27	0	0.00	1	14.89	14.88	-1	263	-0.38%
2023/09/26	0	0.00	0.1	14.99	14.96	-0.1	267	-0.03%
2023/09/25	1	15.00	3.2	14.99	14.99	-2.2	271	-0.82%
2023/09/21	0	0.00	3	15.10	15.12	-3	273	-1.10%
2023/09/20	0	0.00	3	15.07	15.07	-3	268	-1.12%
2023/09/19	0	0.00	20	15.04	15.07	-20	266	-7.52%
2023/09/18	0	0.00	1.1	14.99	14.97	-1.1	252	-0.42%
2023/09/15	0	0.00	1	14.99	14.97	-1	248	-0.40%
2023/09/14	2	14.89	3	14.88	14.87	-1	243	-0.41%
2023/09/13	0	0.00	1	14.90	14.90	-1	245	-0.41%
2023/09/12	0	0.00	2.1	14.93	14.92	-2.1	248	-0.84%
2023/09/11	0	0.00	18	14.93	14.90	-18	243	-7.39%
2023/09/08	0	0.00	1	14.89	14.89	-1	242	-0.41%
2023/09/05	0	0.00	2.3	14.92	14.93	-2.3	242	-0.96%
2023/08/31	0	0.00	28	14.85	14.88	-28	284	-9.83%
2023/08/30	0	0.00	8	14.84	14.83	-8	294	-2.72%
2023/08/29	0	0.00	4	14.76	14.75	-4	296	-1.35%
2023/08/28	0	0.00	3.6	14.68	14.72	-3.6	300	-1.18%
2023/08/25	0	0.00	11	14.69	14.68	-11	310	-3.54%
2023/08/24	5	14.71	5.1	14.74	14.69	-0.1	312	-0.04%
2023/08/23	1	14.64	0	0.00	14.65	1	313	0.32%
2023/08/15	0.1	14.86	1.2	14.94	14.94	-1	325	-0.32%
2023/08/14	0	14.89	9.1	14.94	14.94	-9	325	-2.78%
2023/08/11	0.2	14.90	1	14.87	14.87	-0.8	318	-0.26%
2023/08/10	1	14.87	0	0.00	14.87	1	322	0.32%
2023/08/09	3	14.91	4	14.91	14.90	-1	322	-0.31%
2023/08/08	0	0.00	0	14.88	14.91	0	325	-0.01%
2023/08/07	2	14.86	33.3	14.86	14.86	-31.3	322	-9.71%
2023/08/02	0	14.92	0.1	14.88	14.88	-0.1	320	-0.04%
2023/08/01	0	14.90	13.5	14.92	14.94	-13.5	319	-4.23%
2023/07/31	0	14.76	1.7	14.77	14.78	-1.7	336	-0.50%
2023/07/28	0	0.00	11.1	14.74	14.77	-11.1	340	-3.27%
2023/07/27	0	14.74	1.2	14.76	14.74	-1.2	346	-0.33%
2023/07/26	1	14.72	2	14.73	14.69	-1	342	-0.29%
2023/07/25	0	0.00	4	14.73	14.70	-4	342	-1.17%
2023/07/18	0	0.00	0.4	14.63	14.50	-0.4	333	-0.10%
2023/07/17	0	0.00	1.7	14.69	14.68	-1.7	338	-0.49%
2023/07/14	0	0.00	15	14.75	14.71	-15	337	-4.44%
2023/07/13	0	0.00	1.1	14.82	14.73	-1.1	333	-0.34%
2023/07/12	0	0.00	1	14.79	14.75	-1	331	-0.30%
2023/07/11	0	0.00	26	14.73	14.75	-26	331	-7.85%
2023/07/10	0	0.00	3	14.71	14.71	-3	330	-0.91%
2023/07/07	0	0.00	1	14.70	14.68	-1	332	-0.30%
2023/07/06	0	0.00	4	14.82	14.82	-4	333	-1.20%
2023/07/05	0	0.00	8	14.81	14.80	-8	330	-2.42%
2023/07/04	0	0.00	1	14.80	14.80	-1	333	-0.30%
2023/07/03	0	0.00	3.1	14.67	14.69	-3.1	333	-0.93%
2023/06/29	0	0.00	3	14.62	14.61	-3	329	-0.91%
2023/06/28	2	14.58	2	14.57	14.59	0	328	0.00%
2023/06/27	0	0.00	0.2	14.49	14.52	-0.2	327	-0.05%
2023/06/20	0	0.00	1	14.46	14.46	-1	348	-0.29%
2023/06/19	0	0.00	1	14.43	14.41	-1	349	-0.29%
2023/06/15	0	0.00	2.5	14.47	14.46	-2.5	359	-0.69%
2023/06/14	0	0.00	3	14.49	14.48	-3	366	-0.82%
2023/06/12	0	0.00	2	14.50	14.50	-2	374	-0.53%
2023/06/09	5	14.55	0	0.00	14.53	5	396	1.26%
2023/06/08	1	14.60	1	14.58	14.59	0	401	0.00%
2023/06/07	0	0.00	1,600	14.56	14.59	-1,600	399	-400.27%	大賣/鉅額交易
2023/06/06	0	0.00	2.8	14.52	14.51	-2.8	365	-0.77%
2023/06/05	0	0.00	2.2	14.54	14.54	-2.2	361	-0.60%
2023/06/01	0	0.00	2	14.30	14.29	-2	352	-0.57%
2023/05/30	0	0.00	1	14.13	14.14	-1	339	-0.29%
2023/05/29	0	0.00	3	14.17	14.16	-3	342	-0.88%
2023/05/26	0	0.00	2	14.16	14.14	-2	345	-0.58%
2023/05/25	0	0.00	151	14.15	14.16	-151	343	-43.90%	大賣/鉅額交易
2023/05/23	1	14.16	0	0.00	14.17	1	337	0.30%
2023/05/19	1	14.18	40	14.16	14.16	-39	337	-11.57%
2023/05/17	0.1	14.19	0	0.00	14.02	0.1	339	0.04%
2023/05/15	0	0.00	20	14.04	14.04	-20	335	-5.96%
2023/05/11	1	14.00	0	0.00	13.99	1	334	0.30%
2023/05/09	10	13.97	0	0.00	13.98	10	337	2.96%
2023/05/08	10	14.00	0	0.00	14.02	10	338	2.95%
2023/05/05	19	13.83	0	0.00	13.82	19	339	5.60%
2023/05/03	0	0.00	300	14.43	14.43	-300	318	-94.20%	大賣/鉅額交易
2023/04/27	0	0.00	50	14.50	14.48	-50	332	-15.04%
2023/04/24	1	14.62	18	14.61	14.64	-17	343	-4.94%
2023/04/21	0	0.00	0.1	14.52	14.60	-0.1	342	-0.03%
2023/04/11	1	14.52	0	0.00	14.52	1	341	0.29%
2023/04/07	2	14.50	0	0.00	14.50	2	343	0.58%
2023/03/31	0	0.00	0.9	14.29	14.30	-0.9	341	-0.25%
2023/03/30	0	0.00	10	14.23	14.24	-10	341	-2.93%
2023/03/29	0	0.00	1	14.16	14.17	-1	342	-0.29%
2023/03/27	4	14.06	1.5	14.08	14.06	2.5	347	0.72%
2023/03/24	6.3	14.05	6	14.04	14.05	0.3	344	0.09%
2023/03/23	1	14.21	0	0.00	14.21	1	333	0.30%
2023/03/22	0	14.21	3.4	14.26	14.27	-3.4	336	-1.01%
2023/03/21	11	14.16	0	0.00	14.15	11	341	3.23%
2023/03/20	0	14.24	0	0.00	14.22	0	332	0.01%
2023/03/16	2	14.23	0	0.00	14.23	2	327	0.61%
2023/03/15	3.3	14.40	1.5	14.34	14.39	1.8	323	0.55%
2023/03/14	4.8	14.23	0	0.00	14.19	4.8	323	1.50%
2023/03/13	5.4	14.81	0	0.00	14.77	5.4	304	1.77%
2023/03/10	0.1	15.08	0	0.00	15.07	0.1	297	0.03%
2023/03/09	0	0.00	28.1	15.24	15.24	-28.1	304	-9.22%
2023/03/08	0.2	15.34	2.4	15.22	15.22	-2.2	311	-0.69%
2023/03/07	0	0.00	10	15.22	15.20	-10	310	-3.22%
2023/03/06	0	0.00	5	15.23	15.21	-5	314	-1.59%
2023/03/02	0	0.00	0.3	15.18	15.20	-0.3	327	-0.09%
2023/03/01	0	0.00	13	15.26	15.25	-13	338	-3.85%
2023/02/24	0	0.00	2	15.18	15.21	-2	343	-0.58%
2023/02/22	3	15.01	0	0.00	15.02	3	366	0.82%
2023/02/21	0	0.00	5	15.21	15.21	-5	367	-1.36%
2023/02/20	0	0.00	1	15.15	15.22	-1	378	-0.26%
2023/02/16	1	15.37	0	0.00	15.33	1	399	0.25%
2023/02/15	0	0.00	9	15.32	15.36	-9	424	-2.12%
2023/02/14	0	0.00	1	15.26	15.24	-1	422	-0.24%
2023/02/10	1	15.18	0.4	15.17	15.17	0.7	425	0.15%
2023/02/09	0	0.00	0.1	15.21	15.20	-0.1	429	-0.02%
2023/02/08	1	15.15	0.1	15.19	15.17	0.9	431	0.20%
2023/02/07	0	0.00	0.3	15.19	15.20	-0.3	438	-0.07%
2023/02/03	0	0.00	6	15.33	15.28	-6	439	-1.36%
2023/02/02	1	15.28	0	0.00	15.22	1	448	0.22%
2023/02/01	0	0.00	1.4	15.30	15.31	-1.4	454	-0.31%
2023/01/31	0	0.00	4	15.31	15.26	-4	453	-0.88%
2023/01/30	0	0.00	10	15.37	15.38	-10	452	-2.21%
2023/01/17	0.1	15.06	27	15.07	15.07	-26.9	441	-6.11%
2023/01/16	0	0.00	1	15.08	15.05	-1	442	-0.23%
2023/01/13	0	0.00	2	15.01	15.03	-2	438	-0.46%
2023/01/12	0	0.00	3	14.94	14.95	-3	438	-0.68%
2023/01/06	0	0.00	22	14.76	14.77	-22	438	-5.02%
2023/01/04	0	0.00	0.3	14.45	14.45	-0.3	440	-0.06%
2022/12/30	5	14.35	0	0.00	14.35	5	445	1.12%
2022/12/29	1	14.36	0	0.00	14.36	1	446	0.23%
2022/12/26	2	14.55	0	0.00	14.55	2	451	0.45%
2022/12/23	1.1	14.54	0	0.00	14.56	1.1	449	0.23%
2022/12/21	1	14.62	0	0.00	14.62	1	463	0.22%
2022/12/20	0.1	14.71	1	14.70	14.67	-1	468	-0.20%
2022/12/19	1	14.71	0	0.00	14.72	1	465	0.22%
2022/12/16	1	14.70	0	0.00	14.74	1	470	0.22%
2022/12/14	0	0.00	0.3	15.00	14.78	-0.3	468	-0.06%
2022/12/13	2	14.64	1	14.65	14.66	1	465	0.21%
2022/12/09	1	14.77	20	14.77	14.78	-19	498	-3.81%
2022/12/08	0	0.00	0.2	14.80	14.79	-0.2	495	-0.04%
2022/12/06	0	0.00	5	14.82	14.82	-5	508	-0.98%
2022/12/02	0	0.00	1	14.93	14.92	-1	516	-0.19%
2022/11/30	3	14.79	0	0.00	14.76	3	514	0.58%
2022/11/28	0	0.00	6.3	14.99	15.02	-6.3	507	-1.24%
2022/11/25	0	0.00	0.1	15.00	14.86	-0.1	504	-0.03%
2022/11/24	0	0.00	5.9	14.94	14.88	-5.9	504	-1.17%
2022/11/22	3.1	14.89	0	0.00	14.86	3.1	488	0.63%
2022/11/17	2	14.96	0.1	14.99	14.95	1.9	460	0.41%
2022/11/16	0	0.00	0	15.00	14.99	0	458	-0.01%
2022/11/14	0	0.00	1	14.92	14.90	-1	439	-0.23%
2022/11/09	0	0.00	0.1	14.82	14.71	-0.1	407	-0.02%
2022/11/08	0	0.00	0.2	14.92	14.63	-0.2	406	-0.06%
2022/11/07	1	14.60	0	14.82	14.63	1	408	0.24%
2022/11/04	2	14.66	0	0.00	14.66	2	402	0.50%
2022/11/02	1	14.76	0	0.00	14.78	1	396	0.25%
2022/11/01	0	0.00	0.3	14.94	14.86	-0.3	396	-0.08%
2022/10/31	0	0.00	0.1	14.91	14.87	-0.1	401	-0.02%
2022/10/28	0	0.00	0.1	14.84	14.86	-0.1	407	-0.02%
2022/10/25	0	0.00	0.4	14.76	14.63	-0.4	410	-0.09%
2022/10/24	5	14.60	0	0.00	14.60	5	410	1.22%
2022/10/21	1	14.65	0	0.00	14.64	1	410	0.24%
2022/10/19	1	14.86	0	0.00	14.86	1	413	0.24%
2022/10/18	0	0.00	7	15.00	15.00	-7	416	-1.68%
2022/10/17	1.1	14.97	0	0.00	14.97	1.1	416	0.25%
2022/10/14	1	14.95	0	0.00	14.93	1	416	0.24%
2022/10/12	0	15.09	0	0.00	15.03	0	414	0.01%
2022/10/06	0.2	15.38	10	15.25	15.25	-9.8	432	-2.26%
2022/10/05	0	0.00	0.4	15.40	15.38	-0.4	429	-0.09%
2022/10/04	0	0.00	1	15.38	15.37	-1	437	-0.23%
2022/10/03	0	0.00	11.3	15.31	15.30	-11.3	435	-2.58%
2022/09/30	0	0.00	0.3	15.21	15.22	-0.3	435	-0.07%
2022/09/29	0	0.00	4	15.36	15.32	-4	434	-0.92%
2022/09/28	0	0.00	1	15.16	15.13	-1	432	-0.23%
2022/09/27	2	15.21	1	15.20	15.14	1	428	0.23%
2022/09/21	0	0.00	1	15.38	15.40	-1	430	-0.23%
2022/09/15	5	15.51	0.1	15.56	15.49	4.9	398	1.22%
2022/09/12	2	15.43	0	0.00	15.43	2	393	0.51%
2022/09/08	0	15.36	1	15.36	15.37	-1	383	-0.26%
2022/09/05	1	15.30	0	0.00	15.29	1	390	0.26%
2022/09/02	3	15.31	0	0.00	15.27	3	389	0.77%
2022/08/31	0	0.00	41	15.41	15.40	-41	394	-10.40%
2022/08/29	0	0.00	1	15.41	15.44	-1	389	-0.26%
2022/08/22	5	15.60	2.2	15.61	15.58	2.8	405	0.69%
2022/08/19	1.1	15.72	6	15.71	15.70	-4.9	405	-1.21%
2022/08/17	0	0.00	0.3	15.81	15.85	-0.3	413	-0.07%
2022/08/16	0	0.00	2	15.88	15.89	-2	412	-0.48%
2022/08/15	0	0.00	2	15.86	15.86	-2	411	-0.49%
2022/08/12	0	0.00	6	15.82	15.82	-6	409	-1.47%
2022/08/09	0	0.00	0.1	15.90	15.91	-0.1	406	-0.02%
2022/08/08	0.1	15.85	2	15.86	15.86	-1.9	407	-0.46%
2022/08/05	2.3	15.97	7.7	15.98	15.97	-5.4	407	-1.31%
2022/08/04	0	0.00	8	16.00	16.00	-8	406	-1.97%
2022/08/03	0	0.00	19	15.89	15.89	-19	394	-4.82%
2022/08/02	0	15.66	2	15.74	15.73	-2	392	-0.50%
2022/08/01	0	15.66	2	15.65	15.65	-2	390	-0.51%
2022/07/29	0	0.00	1	15.47	15.47	-1	383	-0.26%
2022/07/28	0	0.00	2	15.37	15.38	-2	386	-0.52%
2022/07/26	2	15.29	2	15.33	15.32	0	396	0.00%
2022/07/25	5	15.33	27	15.30	15.29	-22	392	-5.61%
2022/07/22	0	0.00	4	15.27	15.26	-4	390	-1.02%
2022/07/21	0	0.00	3	15.19	15.21	-3	395	-0.76%
2022/07/20	0	0.00	27	15.11	15.11	-27	396	-6.81%
2022/07/18	0	15.04	0	0.00	15.07	0	398	0.00%
2022/07/15	1	15.11	0	0.00	15.07	1	397	0.25%
2022/07/14	25	15.09	0.8	15.08	15.09	24.2	379	6.36%
2022/07/12	0	0.00	5.2	15.10	15.11	-5.2	381	-1.36%
2022/07/11	0	0.00	2	15.08	15.07	-2	372	-0.54%
2022/07/08	0	0.00	3.4	15.02	15.01	-3.4	373	-0.92%
2022/07/07	0.1	14.93	2	14.96	14.97	-1.9	375	-0.52%
2022/07/06	0.3	14.95	2.4	15.00	14.99	-2.1	378	-0.55%
2022/07/05	0	0.00	4	14.95	14.97	-4	385	-1.04%
2022/07/04	0	0.00	5.1	14.97	14.91	-5.1	388	-1.31%
2022/07/01	0	0.00	10.1	14.82	14.82	-10.1	389	-2.58%
2022/06/30	0	0.00	42.2	14.82	14.82	-42.2	389	-10.83%
2022/06/29	0	0.00	0.1	14.84	14.85	-0.1	378	-0.02%
2022/06/27	0	0.00	2	14.84	14.84	-2	396	-0.50%
2022/06/24	0	0.00	7	14.74	14.72	-7	413	-1.69%
2022/06/22	0	0.00	2	14.63	14.60	-2	422	-0.47%
2022/06/21	0	0.00	21	14.53	14.54	-21	420	-4.99%
2022/06/20	0	0.00	0.5	14.61	14.53	-0.5	424	-0.12%
2022/06/16	0	0.00	1	14.72	14.76	-1	426	-0.23%
2022/06/15	8.2	14.62	15	14.61	14.61	-6.8	425	-1.60%
2022/06/14	0.1	14.65	0	0.00	14.70	0.1	427	0.02%
2022/06/09	0	0.00	0.1	15.80	15.34	-0.1	444	-0.01%
2022/05/27	0	0.00	6	15.14	15.13	-6	440	-1.36%
2022/05/26	0	0.00	2	15.01	15.02	-2	447	-0.45%
2022/05/25	0	0.00	3	14.81	14.79	-3	446	-0.67%
2022/05/24	0	0.00	5	14.68	14.67	-5	450	-1.11%
2022/05/23	0.3	14.75	0	0.00	14.75	0.3	452	0.07%
2022/05/20	0	0.00	1	14.80	14.79	-1	455	-0.22%
2022/05/18	0	0.00	10.1	14.85	14.88	-10.1	466	-2.16%
2022/05/16	0	0.00	35	14.87	14.86	-35	478	-7.32%
2022/05/13	0	0.00	1.5	14.75	14.80	-1.5	487	-0.31%
2022/05/12	0.6	14.60	2	14.61	14.58	-1.4	498	-0.28%
2022/05/11	5	14.63	5	14.59	14.59	0	506	-0.01%
2022/05/10	0	14.61	5	14.60	14.61	-5	506	-0.98%
2022/05/09	0	0.00	2	14.79	14.78	-2	514	-0.40%
2022/05/06	0	0.00	50	14.95	14.96	-50	516	-9.67%
2022/05/05	0	0.00	3	15.05	15.06	-3	530	-0.57%
2022/05/04	0.1	14.82	1	14.83	14.83	-0.9	533	-0.17%
2022/05/03	0	0.00	2	14.87	14.86	-2	535	-0.37%
2022/04/28	0	0.00	1	15.01	15.02	-1	551	-0.18%
2022/04/27	0	0.00	22	15.03	15.06	-22	554	-3.97%
2022/04/25	1	15.10	0	0.00	15.10	1	554	0.18%
2022/04/21	0.3	15.29	0	0.00	15.30	0.3	560	0.06%
2022/04/20	0	0.00	1.1	15.32	15.28	-1.1	563	-0.19%
2022/04/18	0	0.00	2	15.42	15.45	-2	570	-0.35%
2022/04/15	0	0.00	5	15.36	15.36	-5	570	-0.88%
2022/04/12	0	0.00	2	15.42	15.43	-2	581	-0.34%
2022/04/11	0.5	15.48	0.4	15.52	15.50	0.1	587	0.01%
2022/04/08	1	15.52	1	15.53	15.53	0	584	0.00%
2022/04/07	10.1	15.48	0.4	15.52	15.48	9.7	584	1.66%
2022/04/06	0	0.00	0.9	15.69	15.64	-0.9	583	-0.16%
2022/04/01	0	0.00	1	15.68	15.67	-1	586	-0.17%
2022/03/31	0	0.00	1.1	15.61	15.63	-1.1	589	-0.19%
2022/03/30	5	15.64	4.1	15.61	15.59	0.9	588	0.16%
2022/03/29	6.2	15.48	0	0.00	15.47	6.2	585	1.05%
2022/03/28	5	15.46	0	0.00	15.44	5	570	0.88%
2022/03/25	0	0.00	7.2	15.48	15.50	-7.2	561	-1.29%
2022/03/24	0	0.00	102	15.47	15.48	-102	563	-18.09%	大賣/鉅額交易
2022/03/23	2	15.47	523	15.46	15.44	-521	569	-91.44%	大賣/鉅額交易
2022/03/21	0	0.00	0.2	15.43	15.55	-0.2	571	-0.04%
2022/03/17	0	0.00	1	15.32	15.33	-1	574	-0.17%
2022/03/16	0	0.00	13	15.25	15.24	-13	574	-2.26%
2022/03/15	0	0.00	6	15.19	15.18	-6	571	-1.05%
2022/03/14	6	15.25	2	15.25	15.28	4	572	0.70%
2022/03/08	0	0.00	1.3	15.28	15.29	-1.3	570	-0.22%
2022/03/07	2.1	15.35	8	15.35	15.35	-5.9	577	-1.02%
2022/03/04	0	0.00	2	15.51	15.51	-2	572	-0.35%
2022/03/02	1	15.50	1	15.50	15.50	0	581	0.00%
2022/03/01	0	0.00	2	15.44	15.50	-2	586	-0.34%
2022/02/25	0.2	15.33	0	0.00	15.33	0.2	589	0.03%
2022/02/24	1	15.25	0	0.00	15.27	1	592	0.17%
2022/02/23	10	15.36	10.6	15.36	15.36	-0.6	591	-0.11%
2022/02/22	1	15.38	2	15.40	15.39	-1	588	-0.17%
2022/02/21	1	15.44	0	0.00	15.45	1	594	0.17%
2022/02/18	1	15.38	0	0.00	15.43	1	598	0.17%
2022/02/17	3	15.40	0.2	15.40	15.41	2.8	603	0.46%
2022/02/15	5.6	15.24	0.3	15.27	15.25	5.3	600	0.89%
2022/02/14	1.1	15.35	0	0.00	15.35	1.1	591	0.18%
2022/02/11	4.2	15.56	1	15.57	15.55	3.2	579	0.56%
2022/02/10	6.1	15.69	0	0.00	15.67	6.1	569	1.07%
2022/02/09	11	15.68	0.3	15.70	15.65	10.7	569	1.88%
2022/02/08	8	15.75	0	0.00	15.76	8	563	1.42%
2022/02/07	3	15.87	2.1	15.80	15.79	0.9	560	0.17%
2022/01/25	2	16.11	0	0.00	16.11	2	541	0.37%
2022/01/24	0	0.00	16.1	16.19	16.18	-16.1	540	-2.98%
2022/01/21	4.9	16.27	13	16.27	16.23	-8.1	531	-1.53%
2022/01/20	3	16.29	50	16.30	16.31	-47	520	-9.04%
2022/01/19	1	16.32	0	0.00	16.32	1	521	0.19%
2022/01/18	2	16.41	1	16.40	16.39	1	521	0.19%
2022/01/17	8	16.49	0.1	16.53	16.49	7.9	522	1.51%
2022/01/13	0	16.53	0	0.00	16.54	0	516	0.00%
2022/01/11	3	16.49	97	16.51	16.49	-94	516	-18.19%
2022/01/07	3	16.52	102	16.53	16.53	-99	524	-18.87%	大賣/
2022/01/06	0	0.00	21	16.54	16.53	-21	521	-4.03%
2022/01/05	2	16.55	0.1	16.63	16.56	1.9	522	0.37%
2022/01/04	0	0.00	15.3	16.65	16.63	-15.3	526	-2.90%
2022/01/03	0	0.00	4	16.65	16.64	-4	525	-0.76%
2021/12/30	0	0.00	2	16.58	16.58	-2	527	-0.38%
2021/12/29	0	0.00	0.3	16.57	16.57	-0.3	531	-0.06%
2021/12/28	3	16.57	0	0.00	16.58	3	539	0.56%
2021/12/27	3	16.60	0	0.00	16.60	3	542	0.55%
2021/12/24	1	16.61	230.3	16.61	16.61	-229.3	540	-42.40%	大賣/鉅額交易
2021/12/22	0	0.00	4.5	16.57	16.57	-4.5	545	-0.83%
2021/12/20	0	0.00	0	16.59	16.57	0	557	0.00%
2021/12/17	0	0.00	6	16.60	16.59	-6	560	-1.07%
2021/12/15	2	16.50	9	16.50	16.52	-7	561	-1.25%
2021/12/10	0	0.00	7	16.54	16.55	-7	572	-1.22%
2021/12/09	1.1	16.55	0	0.00	16.55	1.1	575	0.18%
2021/12/08	2	16.59	1	16.57	16.58	1	579	0.17%
2021/12/07	0.4	16.53	0	0.00	16.54	0.4	580	0.07%
2021/12/06	2	16.54	1	16.53	16.52	1	581	0.17%
2021/12/03	0	0.00	0.5	16.60	16.53	-0.5	582	-0.09%
2021/12/02	3	16.46	0	0.00	16.46	3	584	0.51%
2021/12/01	3.4	16.47	4.1	16.48	16.46	-0.7	589	-0.11%
2021/11/30	1.2	16.55	0	0.00	16.53	1.2	584	0.21%
2021/11/29	0.5	16.55	3	16.54	16.54	-2.5	586	-0.43%
2021/11/26	0	0.00	1	16.59	16.59	-1	585	-0.17%
2021/11/25	15	16.59	50.2	16.58	16.59	-35.2	583	-6.04%
2021/11/24	2	16.60	0	0.00	16.62	2	579	0.34%
2021/11/23	9	16.68	0	0.00	16.67	9	573	1.57%
2021/11/22	0	0.00	1	16.70	16.72	-1	573	-0.17%
2021/11/19	20	16.71	1.7	16.72	16.71	18.3	577	3.17%
2021/11/18	3	16.71	1	16.71	16.71	2	582	0.34%
2021/11/17	1	16.74	0	0.00	16.73	1	580	0.17%
2021/11/16	3	16.74	27	16.74	16.75	-24	580	-4.13%
2021/11/12	1	16.78	0	0.00	16.78	1	587	0.17%
2021/11/11	1	16.81	1	16.80	16.81	0	593	-0.01%
2021/11/10	0	0.00	1	16.83	16.84	-1	603	-0.17%
2021/11/08	0	0.00	15	16.95	16.96	-15	612	-2.45%
2021/11/03	0	0.00	7.5	16.87	16.89	-7.5	622	-1.21%
2021/11/02	10	16.85	6	16.85	16.83	4	629	0.64%
2021/11/01	0	0.00	0.2	16.85	16.85	-0.2	631	-0.03%
2021/10/29	1	16.81	1	16.82	16.83	0	633	0.00%
2021/10/27	0	0.00	3	16.87	16.81	-3	642	-0.47%
2021/10/26	0.6	16.85	0	0.00	16.82	0.6	640	0.09%
2021/10/25	0	0.00	1	16.80	16.82	-1	643	-0.16%
2021/10/19	0.1	16.89	10	16.87	16.87	-9.9	667	-1.49%
2021/10/18	0	0.00	60.7	17.00	17.00	-60.7	671	-9.04%
2021/10/15	0	16.99	73	17.03	17.03	-73	672	-10.85%
2021/10/14	0.5	16.90	33	16.96	16.95	-32.5	671	-4.84%
2021/10/13	0	0.00	14.6	16.93	16.90	-14.6	675	-2.16%
2021/10/12	1	16.88	15	16.90	16.89	-14	684	-2.05%
2021/10/08	0	0.00	14	16.78	16.82	-14	691	-2.03%
2021/10/07	1	16.76	0.2	16.78	16.78	0.8	691	0.12%
2021/10/06	3	16.75	0	0.00	16.76	3	696	0.43%
2021/10/05	4	16.76	0	0.00	16.78	4	694	0.58%
2021/10/04	3	16.83	10.4	16.85	16.85	-7.4	696	-1.06%
2021/10/01	2	16.90	32	16.90	16.91	-30	708	-4.23%
2021/09/30	0	0.00	1	16.92	16.91	-1	715	-0.14%
2021/09/29	1	16.86	10	16.86	16.88	-9	720	-1.25%
2021/09/28	3	16.93	10	16.93	16.91	-7	719	-0.97%
2021/09/24	2	16.94	12	16.94	16.94	-10	729	-1.37%
2021/09/22	0	0.00	6	16.91	16.92	-6	727	-0.83%
2021/09/15	0	0.00	8	16.88	16.90	-8	734	-1.09%
2021/09/14	0	0.00	2	16.91	16.91	-2	739	-0.27%
2021/09/08	0.3	17.08	0.3	16.94	16.91	0	758	0.00%
2021/09/07	2	16.93	0	0.00	16.93	2	762	0.26%
2021/09/06	0	0.00	2	16.96	16.94	-2	763	-0.26%
2021/09/03	0	0.00	0	16.94	16.93	0	760	0.00%
2021/09/01	2	16.90	0	17.06	16.91	2	770	0.25%
2021/08/31	2	16.90	0.2	16.94	16.93	1.8	769	0.24%
2021/08/27	1	16.93	0	0.00	16.94	1	782	0.13%
2021/08/26	0	0.00	2	16.96	16.95	-2	785	-0.25%
2021/08/25	0.2	17.00	0	0.00	16.93	0.2	799	0.03%
2021/08/23	0	0.00	9.3	16.90	16.91	-9.3	801	-1.15%
2021/08/20	0	0.00	1	16.84	16.87	-1	801	-0.12%
2021/08/19	0	0.00	1.1	16.82	16.82	-1.1	799	-0.14%
2021/08/18	3	16.88	32.1	16.87	16.87	-29.1	795	-3.66%
2021/08/17	1	16.91	3	16.90	16.89	-2	790	-0.25%
2021/08/16	0	0.00	1.3	16.94	16.92	-1.3	789	-0.16%
2021/08/13	3	16.94	0	0.00	16.91	3	783	0.38%
2021/08/12	0.1	16.91	0	0.00	16.91	0.1	787	0.01%
2021/08/11	8	16.94	2	16.94	16.93	6	787	0.76%
2021/08/10	0	0.00	7.2	16.97	16.96	-7.2	781	-0.93%
2021/08/09	20	17.00	0	0.00	16.98	20	800	2.50%
2021/08/06	0	0.00	18	16.99	16.99	-18	802	-2.24%
2021/08/05	0	0.00	1	16.97	16.98	-1	813	-0.12%
2021/08/02	0	0.00	1	16.98	16.98	-1	856	-0.12%
2021/07/28	0	0.00	26.1	16.91	16.93	-26.1	864	-3.02%
2021/07/27	1	16.96	0	0.00	16.96	1	863	0.12%
2021/07/26	1	17.00	5	17.00	16.97	-4	873	-0.46%
2021/07/23	10	16.96	0	16.99	16.96	10	868	1.15%
2021/07/22	0	0.00	20	16.98	16.99	-20	874	-2.29%
2021/07/21	0	0.00	1	16.96	16.97	-1	874	-0.11%
2021/07/20	0	0.00	14	16.94	16.95	-14	877	-1.59%
2021/07/19	0	0.00	7	16.99	16.99	-7	877	-0.80%
2021/07/16	0.4	17.01	0	0.00	17.00	0.4	881	0.05%
2021/07/15	1	17.15	3.7	17.16	17.15	-2.7	878	-0.31%
2021/07/14	2	17.14	0	0.00	17.16	2	881	0.23%
2021/07/13	4	17.20	55.5	17.20	17.18	-51.5	884	-5.82%
2021/07/12	0	0.00	6	17.21	17.19	-6	882	-0.68%
2021/07/09	0	0.00	125.2	17.19	17.18	-125.2	879	-14.24%	大賣/鉅額交易
2021/07/07	0	0.00	24	17.15	17.14	-24	862	-2.78%
2021/07/06	0	0.00	5	17.14	17.12	-5	876	-0.57%
2021/07/01	25	17.07	36	17.08	17.06	-11	856	-1.28%
2021/06/30	2	17.06	0.1	17.10	17.05	1.9	864	0.22%
2021/06/29	1	17.05	1	17.08	17.06	0	862	0.00%
2021/06/28	0	0.00	17	17.07	17.06	-17	863	-1.97%
2021/06/25	1	17.05	1	17.07	17.04	0	864	0.00%
2021/06/24	0	0.00	14.4	17.10	17.07	-14.4	869	-1.66%
2021/06/23	0	0.00	1	17.07	17.05	-1	864	-0.12%
2021/06/22	7	16.98	1	16.99	16.98	6	875	0.69%
2021/06/21	0	0.00	3.4	16.94	16.95	-3.4	874	-0.38%
2021/06/18	7	16.94	5	16.95	16.93	2	868	0.23%
2021/06/16	2	16.83	0	0.00	16.85	2	866	0.23%
2021/06/15	2	16.79	3	16.80	16.80	-1	867	-0.12%
2021/06/11	4	16.78	1.4	16.79	16.77	2.6	877	0.30%
2021/06/08	0	0.00	6	16.79	16.78	-6	880	-0.68%
2021/06/04	0	0.00	1	16.78	16.76	-1	881	-0.11%
2021/06/03	0	0.00	0.1	16.70	16.72	-0.1	885	-0.01%
2021/06/02	0	0.00	3	16.67	16.67	-3	890	-0.33%
2021/05/31	2	16.68	0	0.00	16.65	2	879	0.23%
2021/05/28	0.4	16.69	0	0.00	16.68	0.4	881	0.04%
2021/05/26	0	0.00	4	16.76	16.73	-4	905	-0.44%
2021/05/25	0	0.00	1	16.70	16.73	-1	908	-0.11%
2021/05/21	0	0.00	8	16.65	16.67	-8	914	-0.87%
2021/05/18	0	16.63	10	16.63	16.62	-10	917	-1.09%
2021/05/17	0	0.00	51	16.62	16.61	-51	925	-5.51%
2021/05/14	0	0.00	0	16.54	16.54	0	909	0.00%
2021/05/13	10	16.41	10	16.42	16.48	0	908	0.00%
2021/05/12	14	16.56	20.2	16.57	16.60	-6.2	894	-0.70%
2021/05/11	5	16.67	0	0.00	16.65	5	866	0.58%
2021/05/07	0	0.00	0.1	16.80	16.79	-0.1	859	-0.01%
2021/05/05	5	16.79	3	16.79	16.78	2	858	0.23%
2021/04/29	0	0.00	4	16.86	16.86	-4	854	-0.47%
2021/04/28	0	0.00	4	16.89	16.87	-4	859	-0.47%
2021/04/27	2	16.94	6	16.93	16.93	-4	857	-0.47%
2021/04/26	0	0.00	1	16.98	16.98	-1	858	-0.12%
2021/04/22	0	0.00	2	16.95	16.92	-2	866	-0.23%
2021/04/21	0	0.00	5	16.93	16.94	-5	864	-0.58%
2021/04/20	2	17.01	0	0.00	17.01	2	862	0.23%
2021/04/16	0	0.00	3.3	17.28	17.29	-3.3	872	-0.38%
2021/04/15	0	0.00	10	17.22	17.22	-10	883	-1.13%
2021/04/14	0	0.00	9	17.22	17.21	-9	892	-1.01%
2021/04/13	0	0.00	10.6	17.20	17.19	-10.6	898	-1.18%
2021/04/09	0	0.00	3	17.25	17.25	-3	888	-0.34%
2021/04/08	0	0.00	0.8	17.24	17.24	-0.8	892	-0.09%
2021/04/07	0	0.00	2	17.25	17.26	-2	894	-0.22%
2021/04/06	0	0.00	11	17.30	17.25	-11	897	-1.23%
2021/03/31	0	0.00	2	17.08	17.08	-2	895	-0.22%
2021/03/30	0	0.00	10	17.10	17.10	-10	894	-1.12%
2021/03/29	0	0.00	2	17.16	17.14	-2	896	-0.22%
2021/03/26	0	0.00	0.7	17.09	17.12	-0.7	902	-0.08%
2021/03/25	0	0.00	5	17.03	17.04	-5	902	-0.55%
2021/03/24	14	16.94	0	0.00	16.93	14	894	1.56%
2021/03/22	0	0.00	5.9	16.87	16.88	-5.9	904	-0.65%
2021/03/19	0	0.00	0.6	16.83	16.83	-0.6	907	-0.07%
2021/03/18	3	16.91	2	16.91	16.92	1	906	0.11%
2021/03/17	5	16.89	2.9	16.85	16.90	2.1	906	0.23%
2021/03/16	0.4	16.71	1.4	16.82	16.83	-1	902	-0.11%
2021/03/15	0	0.00	2	16.70	16.71	-2	897	-0.22%
2021/03/12	1	16.70	0	0.00	16.71	1	901	0.11%
2021/03/11	5	16.68	0	0.00	16.70	5	906	0.55%
2021/03/09	2	16.60	2.2	16.64	16.66	-0.2	913	-0.02%
2021/03/05	12	16.38	0	0.00	16.38	12	907	1.32%
2021/03/02	0	0.00	2.5	16.33	16.36	-2.5	909	-0.28%
2021/02/26	7	16.37	20	16.33	16.32	-13	915	-1.42%
2021/02/25	1	16.43	0	0.00	16.43	1	907	0.11%
2021/02/23	6	16.45	0.4	16.48	16.48	5.6	903	0.62%
2021/02/22	5	16.48	4	16.49	16.48	1	905	0.11%
2021/02/04	1	16.53	0	0.00	16.51	1	902	0.11%
2021/02/01	0	0.00	1	16.45	16.48	-1	909	-0.11%
2021/01/28	7	16.50	0	0.00	16.49	7	907	0.77%
2021/01/27	2	16.62	0	0.00	16.61	2	909	0.22%
2021/01/26	5	16.66	0.2	16.62	16.65	4.8	909	0.52%
2021/01/22	2	16.63	0.4	16.64	16.64	1.6	910	0.18%
2021/01/21	1	16.69	0	0.00	16.69	1	914	0.11%
2021/01/20	1	16.62	1.9	16.56	16.63	-0.9	909	-0.09%
2021/01/18	0	0.00	1.9	16.73	16.76	-1.9	902	-0.21%
2021/01/15	1	16.68	0.7	16.60	16.70	0.3	893	0.03%
2021/01/14	2	16.68	2.7	16.66	16.68	-0.7	893	-0.08%
2021/01/13	1	16.58	1.1	16.59	16.59	-0.1	899	-0.01%
2021/01/12	1	16.59	30	16.65	16.60	-29	903	-3.21%
2021/01/11	2	16.63	0	0.00	16.65	2	891	0.22%
2021/01/08	6	16.66	12	16.68	16.64	-6	882	-0.68%
2021/01/07	1	16.69	6	16.70	16.71	-5	869	-0.58%
2021/01/06	0	0.00	5	16.77	16.77	-5	865	-0.58%
2021/01/05	0	0.00	1	16.86	16.82	-1	858	-0.12%
2020/12/31	0	0.00	10	16.83	16.87	-10	858	-1.17%
2020/12/25	0	0.00	10	16.82	16.82	-10	853	-1.17%
2020/12/24	0	0.00	10	16.80	16.80	-10	856	-1.17%
2020/12/23	0	0.00	0.8	16.80	16.80	-0.8	859	-0.09%
2020/12/21	1	16.88	1	16.89	16.94	0	858	0.00%
2020/12/18	2	16.88	10	16.84	16.88	-8	857	-0.93%
2020/12/17	0	0.00	10	16.84	16.83	-10	851	-1.17%
2020/12/11	1	16.78	0	0.00	16.76	1	847	0.12%
2020/12/10	3	16.77	0	0.00	16.80	3	839	0.36%
2020/12/07	0	0.00	0.9	16.80	16.86	-0.9	828	-0.11%
2020/12/02	0	0.00	3	16.82	16.82	-3	820	-0.37%
2020/11/30	1	16.80	0	0.00	16.82	1	813	0.12%
2020/11/27	2	16.80	100	16.82	16.82	-98	810	-12.09%
2020/11/26	0	0.00	0.5	16.82	16.86	-0.5	807	-0.07%
2020/11/24	1	16.82	0.3	16.96	16.84	0.7	797	0.09%
2020/11/23	0.1	16.79	2	16.77	16.78	-1.9	783	-0.25%
2020/11/20	1	16.79	1	16.79	16.79	0	781	0.00%
2020/11/18	2	16.80	0	0.00	16.80	2	786	0.25%
2020/11/16	2	16.67	0	0.00	16.68	2	802	0.25%
2020/11/13	0	0.00	0.2	16.62	16.62	-0.2	802	-0.02%
2020/11/12	0	0.00	1	16.63	16.62	-1	807	-0.12%
2020/11/11	0	0.00	1.5	16.59	16.59	-1.5	814	-0.18%
2020/11/10	0	0.00	1	16.65	16.63	-1	813	-0.12%
2020/11/04	1	16.41	0	0.00	16.41	1	825	0.12%
2020/11/03	0.4	16.33	0	0.00	16.35	0.4	820	0.05%
2020/10/30	3	16.32	0	0.00	16.32	3	824	0.36%
2020/10/29	1	16.34	0	0.00	16.34	1	821	0.12%
2020/10/28	0	0.00	0	16.50	16.52	0	829	0.00%
2020/10/27	0	0.00	0.2	16.60	16.53	-0.2	831	-0.02%
2020/10/21	4	16.58	0	0.00	16.58	4	865	0.46%
2020/10/15	3	16.75	0	0.00	16.75	3	858	0.35%
2020/10/13	1	16.74	0	0.00	16.73	1	877	0.11%
2020/10/08	1	16.73	0	0.00	16.73	1	887	0.11%
2020/10/05	0	0.00	0.7	16.72	16.71	-0.7	887	-0.08%
2020/09/30	0	0.00	1	16.70	16.71	-1	888	-0.11%
2020/09/24	1	16.53	0	0.00	16.55	1	909	0.11%
2020/09/22	0	0.00	0.6	16.65	16.65	-0.6	921	-0.06%
2020/09/17	2	16.85	0	0.00	16.83	2	954	0.21%
2020/09/16	0	0.00	0.1	16.88	16.86	-0.1	956	-0.01%
2020/09/15	0	0.00	20	16.86	16.88	-20	961	-2.08%
2020/09/09	0	0.00	3	16.80	16.81	-3	973	-0.31%
2020/09/08	3	16.87	0.3	16.88	16.88	2.7	981	0.27%
2020/09/07	1	16.88	36	16.89	16.88	-35	1,005	-3.48%
2020/09/04	1	16.92	0	0.00	16.92	1	1,025	0.10%
2020/09/03	2	17.00	0.1	17.00	17.00	1.9	1,031	0.19%
2020/09/01	1	16.97	0	0.00	16.97	1	1,060	0.09%
2020/08/19	0	0.00	2	16.98	16.97	-2	1,112	-0.18%
2020/08/18	2	16.91	0	0.00	16.91	2	1,114	0.18%
2020/08/17	1	16.85	0	0.00	16.86	1	1,111	0.09%
2020/08/14	0	0.00	5	16.83	16.81	-5	1,106	-0.45%
2020/08/13	0	0.00	6	16.78	16.78	-6	1,106	-0.54%
2020/08/12	0	0.00	50	16.72	16.74	-50	1,103	-4.53%
2020/08/10	0	16.71	0	0.00	16.70	0	1,117	0.00%
2020/08/07	3	16.70	0	0.00	16.71	3	1,125	0.27%
2020/08/03	0	0.00	10	16.65	16.66	-10	1,135	-0.88%
2020/07/31	1	16.62	3	16.62	16.62	-2	1,123	-0.18%
2020/07/29	0	0.00	17	16.43	16.42	-17	1,118	-1.52%
2020/07/28	1	16.41	5	16.40	16.40	-4	1,117	-0.36%
2020/07/24	0	0.00	4.2	16.41	16.40	-4.2	1,122	-0.37%
2020/07/23	2	16.42	0	0.00	16.40	2	1,123	0.18%
2020/07/22	0	0.00	3	16.41	16.41	-3	1,132	-0.26%
2020/07/17	0	16.44	0	0.00	16.44	0	1,124	0.00%
2020/07/16	0	0.00	2	16.39	16.39	-2	1,138	-0.18%
2020/07/15	0	0.00	2	16.33	16.34	-2	1,134	-0.18%
2020/07/14	2	16.33	0	0.00	16.34	2	1,141	0.18%
2020/07/13	0	0.00	0.7	16.40	16.40	-0.7	1,153	-0.06%
2020/07/10	2	16.35	2	16.36	16.35	0	1,162	0.00%
2020/07/08	1	16.33	0	0.00	16.33	1	1,174	0.09%
2020/07/07	0	0.00	0.6	16.36	16.36	-0.6	1,189	-0.05%
2020/07/06	21	16.35	0	0.00	16.40	21	1,202	1.75%
2020/07/03	12	16.33	4.1	16.35	16.34	7.9	1,199	0.66%
2020/07/02	2	16.28	1.5	16.27	16.28	0.5	1,214	0.04%
2020/07/01	2	16.23	0	0.00	16.20	2	1,239	0.16%
2020/06/30	12	16.31	0	0.00	16.32	12	1,221	0.98%
2020/06/29	5	16.39	0	0.00	16.37	5	1,222	0.41%
2020/06/22	5	16.53	0.8	16.54	16.54	4.2	1,307	0.32%
2020/06/18	10	16.58	0	0.00	16.58	10	1,369	0.73%
2020/06/17	5	16.55	0	0.00	16.55	5	1,409	0.35%
2020/06/16	2	16.40	0	0.00	16.48	2	1,458	0.14%
2020/06/15	6	16.36	0	0.00	16.36	6	1,573	0.38%
2020/06/12	1	16.30	0	0.00	16.43	1	1,616	0.06%
2020/06/11	8	16.76	2	16.82	16.70	6	1,626	0.37%
2020/06/10	4	16.91	0.7	16.92	16.92	3.3	1,648	0.20%
2020/06/09	5	16.98	0	0.00	16.98	5	1,731	0.29%
2020/06/08	1	16.90	0	0.00	16.91	1	1,786	0.06%
2020/06/05	6	16.88	0	0.00	16.86	6	1,808	0.33%
2020/06/01	1	16.73	0	0.00	16.74	1	1,944	0.05%
2020/05/28	0	0.00	25	16.70	16.71	-25	2,046	-1.22%
2020/05/27	1	16.60	0	0.00	16.62	1	2,082	0.05%
2020/05/26	0	0.00	1	16.47	16.60	-1	2,111	-0.05%
2020/05/25	3	16.43	0	0.00	16.43	3	2,153	0.14%
2020/05/22	2	16.35	0	0.00	16.36	2	2,166	0.09%
2020/05/21	9	16.35	4	16.34	16.36	5	2,174	0.23%
2020/05/18	12	16.14	0	0.00	16.12	12	2,211	0.54%
2020/05/15	25	16.17	0	0.00	16.15	25	2,204	1.13%
2020/05/14	2	16.21	0	0.00	16.20	2	2,205	0.09%
2020/05/13	6	16.33	0	0.00	16.35	6	2,208	0.27%
2020/05/12	1	16.35	0	0.00	16.37	1	2,230	0.04%
2020/05/11	5	16.39	0	0.00	16.40	5	2,244	0.22%
2020/05/08	5	16.34	0	0.00	16.35	5	2,246	0.22%
2020/05/05	5	16.28	5	16.28	16.28	0	2,264	0.00%
2020/05/04	1	16.30	2.5	16.29	16.29	-1.5	2,273	-0.06%
2020/04/30	15	16.45	0	0.00	16.44	15	2,274	0.66%
2020/04/28	10	16.33	0	0.00	16.34	10	2,277	0.44%
2020/04/27	2	16.29	0	0.00	16.38	2	2,300	0.09%
2020/04/23	1	16.12	7	16.11	16.12	-6	2,316	-0.26%
2020/04/22	1	16.04	1	16.03	16.03	0	2,320	0.00%
2020/04/21	0	0.00	4	16.57	16.39	-4	2,321	-0.17%
2020/04/20	2	16.60	0	0.00	16.60	2	2,314	0.09%
2020/04/16	1	16.43	0	0.00	16.43	1	2,317	0.04%
2020/04/15	12	16.46	2	16.47	16.49	10	2,308	0.43%
2020/04/14	5	16.37	0	0.00	16.45	5	2,304	0.22%
2020/04/10	34	16.31	0	0.00	16.32	34	2,302	1.48%
2020/04/09	6	15.95	0	0.00	15.94	6	2,289	0.26%
2020/04/07	1	15.48	2	15.42	15.42	-1	2,285	-0.04%
2020/04/06	2	15.11	1	15.48	15.35	1	2,273	0.04%
2020/03/27	0	0.00	5	15.58	15.58	-5	2,244	-0.22%
2020/03/26	3	14.72	0	0.00	14.78	3	2,202	0.14%
2020/03/25	6	14.44	0	0.00	14.27	6	2,161	0.28%
2020/03/24	0	0.00	2	13.95	14.15	-2	2,121	-0.09%
2020/03/23	0	0.00	16	13.81	14.10	-16	2,097	-0.76%
2020/03/20	10	13.42	10	13.90	14.33	0	2,059	0.00%
2020/03/19	28	12.76	16	12.67	12.48	12	2,020	0.59%
2020/03/18	18	15.38	1.4	15.69	15.42	16.6	1,913	0.87%
2020/03/17	4	15.72	3	15.74	15.77	1	1,868	0.05%
2020/03/16	16	16.19	0	0.00	16.14	16	1,838	0.87%
2020/03/13	11	16.05	3.4	16.12	16.39	7.6	1,799	0.42%
2020/03/12	11	17.86	0	0.00	17.72	11	1,713	0.64%
2020/03/11	18	18.24	0	18.29	18.21	18	1,649	1.09%
2020/03/10	20	18.20	1.5	18.23	18.36	18.5	1,614	1.15%
2020/03/09	25	18.82	0	0.00	18.78	25	1,552	1.61%
2020/03/06	1	19.12	0	0.00	19.07	1	1,500	0.07%
2020/03/05	1	19.19	0	0.00	19.19	1	1,476	0.07%
2020/03/04	40	19.04	0	0.00	19.03	40	1,461	2.74%
2020/03/03	60	19.14	0	0.00	19.11	60	1,419	4.23%
2020/03/02	3	19.19	0	0.00	19.17	3	1,355	0.22%
2020/02/27	31	19.41	0.1	19.43	19.41	30.9	1,316	2.35%
2020/02/26	18	19.54	0	0.00	19.50	18	1,287	1.40%
2020/02/25	106	19.64	0	0.00	19.65	106	1,221	8.68%	大買/鉅額交易
2020/02/24	115	19.74	0	0.00	19.74	115	1,209	9.51%	大買/鉅額交易
2020/02/21	2.8	19.75	0	0.00	19.75	2.8	1,211	0.23%
2020/02/19	1.5	19.68	0	0.00	19.68	1.5	1,191	0.13%
2020/02/13	11.1	19.65	0	0.00	19.64	11.1	1,186	0.94%
2020/02/05	2	19.67	0	0.00	19.68	2	1,193	0.17%
2020/02/04	0.1	19.69	0	0.00	19.69	0.1	1,202	0.01%
2020/02/03	7.1	19.65	0	0.00	19.67	7.1	1,201	0.59%
2020/01/31	2.1	19.65	0	0.00	19.65	2.1	1,196	0.17%
2020/01/30	3	19.65	4	19.71	19.64	-1	1,195	-0.08%
2020/01/20	100	19.82	0.5	19.86	19.85	99.5	1,182	8.41%
2020/01/17	1	19.78	2	19.78	19.79	-1	1,186	-0.08%
2020/01/13	2	19.70	0	0.00	19.70	2	1,274	0.16%
2020/01/10	0	0.00	10.1	19.68	19.70	-10.1	1,271	-0.79%
2020/01/08	1	19.72	0	0.00	19.72	1	1,259	0.08%
2020/01/07	1	19.72	0	0.00	19.73	1	1,261	0.08%
2019/12/30	1	19.61	0	0.00	19.62	1	1,240	0.08%
2019/12/26	0	0.00	2	19.66	19.66	-2	1,230	-0.16%
2019/12/20	0.1	19.65	2	19.58	19.60	-1.9	1,182	-0.16%
2019/12/19	30	19.57	0	0.00	19.57	30	1,173	2.56%
2019/12/17	0	0.00	3.6	19.51	19.52	-3.6	1,181	-0.30%
2019/12/16	2	19.54	0	0.00	19.53	2	1,196	0.17%
2019/12/13	1	19.48	2	19.48	19.49	-1	1,191	-0.08%
2019/12/12	0	0.00	1.4	19.54	19.53	-1.4	1,192	-0.11%
2019/12/11	2	19.50	0	0.00	19.51	2	1,196	0.17%
2019/12/06	6	19.48	0	0.00	19.49	6	1,182	0.51%
2019/12/04	2	19.48	0	0.00	19.48	2	1,168	0.17%
2019/11/29	2	19.59	0	0.00	19.59	2	1,136	0.18%
2019/11/27	2	19.61	0	0.00	19.60	2	1,127	0.18%
2019/11/22	6	19.57	0	0.00	19.58	6	1,107	0.54%
2019/11/21	0.1	19.59	0	0.00	19.58	0.1	1,104	0.00%
2019/11/19	0	0.00	3.6	19.64	19.62	-3.6	1,074	-0.33%
2019/11/18	3.1	19.65	0	0.00	19.66	3.1	1,063	0.29%
2019/11/15	1	19.66	0	0.00	19.65	1	1,053	0.09%
2019/11/13	1	19.53	0	0.00	19.55	1	1,038	0.10%
2019/11/12	20	19.45	0	0.00	19.47	20	1,020	1.96%
2019/11/11	0	0.00	10	19.43	19.43	-10	1,002	-1.00%
2019/11/08	2	19.46	1.2	19.49	19.44	0.8	994	0.08%
2019/11/05	6.1	19.58	0	0.00	19.59	6.1	915	0.66%
2019/11/04	5	19.60	0	0.00	19.56	5	910	0.55%
2019/10/28	3	19.67	0	0.00	19.68	3	854	0.35%
2019/10/25	27	19.71	0	0.00	19.70	27	835	3.23%
2019/10/24	2	19.76	0	0.00	19.75	2	815	0.25%
2019/10/22	2	19.96	0	0.00	19.99	2	694	0.29%
2019/10/18	0	0.00	2	20.05	20.05	-2	668	-0.30%
2019/10/17	10	20.02	4.5	20.02	20.03	5.5	666	0.83%
2019/10/14	2	20.01	0	0.00	20.00	2	656	0.30%
2019/10/08	10	20.05	0	0.00	20.05	10	625	1.60%
2019/10/04	1	20.06	0	0.00	20.02	1	614	0.16%
2019/10/03	30	20.02	0	0.00	20.04	30	605	4.96%
2019/09/24	1	20.02	0	0.00	20.05	1	606	0.16%
2019/09/19	10	20.00	0	0.00	19.99	10	590	1.69%
2019/09/17	10.1	20.01	3.5	20.01	20.00	6.6	558	1.17%
2019/09/09	0	0.00	10	20.20	20.18	-10	520	-1.92%
2019/09/03	0	0.00	1	20.16	20.14	-1	520	-0.19%
2019/09/02	5	20.17	0	0.00	20.16	5	518	0.97%
2019/08/30	1	20.20	0	0.00	20.20	1	518	0.19%
2019/08/29	0	20.24	10	20.23	20.24	-10	513	-1.94%
2019/08/26	10	20.20	10	20.20	20.24	0	511	0.00%
2019/08/21	0	0.00	1	20.15	20.15	-1	514	-0.19%
2019/08/20	1	20.11	0	0.00	20.13	1	514	0.19%
2019/08/19	0	0.00	3.5	20.10	20.10	-3.5	513	-0.68%
2019/08/16	0	0.00	10	20.11	20.11	-10	515	-1.94%
2019/08/14	0	0.00	5	20.05	20.05	-5	508	-0.98%
2019/08/13	0.1	20.05	1	20.05	20.05	-0.9	510	-0.18%
2019/08/12	0	0.00	2	20.02	20.02	-2	522	-0.38%
2019/08/08	0	0.00	3	20.06	20.02	-3	526	-0.57%
2019/08/06	0	0.00	5	20.05	20.06	-5	518	-0.96%
2019/08/05	0	0.00	13	20.09	20.14	-13	512	-2.54%
2019/08/02	0	0.00	2	19.99	19.99	-2	482	-0.41%
2019/08/01	0.1	19.97	0	0.00	19.97	0.1	484	0.02%
2019/07/29	1.2	19.97	0	0.00	19.97	1.2	487	0.25%
2019/07/26	0	0.00	0.4	19.98	19.96	-0.4	502	-0.08%
2019/07/23	2	19.94	0	0.00	19.94	2	514	0.39%
2019/07/22	0	0.00	3	19.94	19.95	-3	515	-0.58%
2019/07/19	0	0.00	3	19.94	19.97	-3	509	-0.59%
2019/07/18	3	19.95	2.2	19.96	19.95	0.8	497	0.16%
2019/07/17	0	0.00	4.5	20.05	20.08	-4.5	493	-0.91%
2019/07/16	0	0.00	2	20.05	20.05	-2	491	-0.41%
2019/07/15	1	20.03	0	0.00	20.03	1	481	0.21%
2019/07/09	5	20.02	10	20.01	20.01	-5	474	-1.05%
2019/07/08	2	20.01	0	0.00	20.04	2	473	0.42%
2019/07/03	10.5	19.92	0	0.00	19.93	10.5	455	2.30%
2019/07/02	15.1	19.85	0	0.00	19.85	15.1	460	3.27%
2019/06/28	0	0.00	2	19.87	19.89	-2	458	-0.44%
2019/06/27	2	19.94	0	0.00	19.92	2	450	0.44%
2019/06/26	1	19.95	0	0.00	19.95	1	441	0.23%
2019/06/25	0	0.00	1.7	19.95	19.93	-1.7	444	-0.38%
2019/06/24	1.5	19.98	0	0.00	20.00	1.5	436	0.34%
2019/06/20	3	20.00	16	20.01	20.02	-13	432	-3.01%
2019/06/18	0	0.00	3.5	20.11	20.11	-3.5	424	-0.82%
2019/06/17	0	0.00	10.8	20.11	20.11	-10.8	422	-2.56%
2019/06/14	0	0.00	20	20.02	20.03	-20	416	-4.80%
2019/06/13	0	0.00	10	20.00	20.00	-10	408	-2.45%
2019/06/12	0	0.00	0.1	19.98	19.98	-0.1	411	-0.02%
2019/06/11	0	0.00	10	20.00	19.99	-10	409	-2.44%
2019/06/10	3	19.97	0	0.00	19.98	3	408	0.73%
2019/06/06	0	0.00	5	19.95	19.97	-5	412	-1.21%
2019/05/30	0	0.00	10	19.99	19.97	-10	412	-2.42%
2019/05/28	0	0.00	5.5	19.89	19.91	-5.5	402	-1.37%
2019/05/27	0	0.00	20	19.92	19.91	-20	405	-4.93%
2019/05/21	0	0.00	1	19.86	19.86	-1	397	-0.25%
2019/05/20	0	0.00	12.6	19.86	19.87	-12.6	397	-3.15%
2019/05/17	0	0.00	3	20.03	19.86	-3	396	-0.76%
2019/05/16	0	0.00	1	19.70	19.72	-1	385	-0.26%
2019/05/14	0	0.00	1	19.61	19.61	-1	382	-0.26%
2019/05/02	2	19.65	4	19.71	19.70	-2	348	-0.57%
2019/04/30	0	0.00	8.6	19.87	19.89	-8.6	347	-2.48%
2019/04/29	0	0.00	2	19.84	19.83	-2	336	-0.59%
2019/04/26	10	19.84	5	19.83	19.83	5	346	1.44%
2019/04/22	70.2	19.84	10.1	19.85	19.81	60.1	333	18.01%
2019/04/19	0	0.00	5	19.82	19.81	-5	330	-1.51%
2019/04/18	146	19.80	1	19.81	19.80	145	330	43.94%	大買/鉅額交易
2019/04/17	0	0.00	3.5	19.85	19.86	-3.5	332	-1.06%
2019/04/09	0	0.00	0.3	19.81	19.82	-0.3	328	-0.08%
2019/04/08	0	0.00	0.2	19.75	19.82	-0.2	329	-0.06%
2019/04/03	70	19.71	1	19.72	19.73	69	321	21.44%
2019/03/28	0	0.00	1	19.57	19.53	-1	318	-0.31%
2019/03/27	0	0.00	1	19.60	19.60	-1	316	-0.32%
2019/03/25	0	0.00	0.6	19.51	19.58	-0.6	338	-0.17%
2019/03/22	130	19.58	20	19.60	19.58	110	342	32.14%	大買/鉅額交易
2019/03/21	5	19.58	0.1	19.56	19.58	4.9	340	1.44%
2019/03/20	0	0.00	0.3	19.61	19.61	-0.3	343	-0.09%
2019/03/19	0	0.00	20	19.64	19.64	-20	345	-5.79%
2019/03/15	11	19.61	0	0.00	19.63	11	343	3.20%
2019/03/13	0	0.00	20	19.59	19.59	-20	343	-5.83%
2019/03/07	1	19.54	0	0.00	19.54	1	362	0.28%
2019/03/06	0	0.00	5	19.52	19.55	-5	363	-1.37%
2019/03/04	0.1	19.37	0	0.00	19.44	0.1	353	0.03%
2019/02/27	0	0.00	4.3	19.38	19.39	-4.3	352	-1.21%
2019/02/19	2	19.34	4	19.34	19.34	-2	349	-0.57%
2019/02/15	0	0.00	1	19.23	19.23	-1	347	-0.29%
2019/02/14	1	19.24	2	19.23	19.22	-1	345	-0.29%
2019/02/12	1	19.17	2	19.17	19.17	-1	343	-0.29%
2019/01/29	0	0.00	5.2	19.07	19.05	-5.2	344	-1.51%
2019/01/24	3	19.01	0	0.00	18.99	3	345	0.87%
2019/01/23	0	0.00	4	19.22	19.22	-4	343	-1.16%
2019/01/22	1	19.24	0	0.00	19.24	1	340	0.29%
2019/01/17	4	19.07	0	0.00	19.08	4	328	1.22%
2019/01/16	0	0.00	2	19.09	19.09	-2	326	-0.61%
2019/01/15	0	0.00	5.2	19.02	19.02	-5.2	326	-1.58%
2019/01/11	0	0.00	0.2	18.97	18.98	-0.2	327	-0.06%
2019/01/10	0	0.00	0.2	18.94	18.96	-0.2	331	-0.05%
2019/01/09	0	0.00	0.2	18.98	18.99	-0.2	334	-0.04%
2019/01/04	0	0.00	7.7	18.81	18.77	-7.7	337	-2.27%
2018/12/28	3	18.31	0	0.00	18.32	3	357	0.84%
2018/12/27	0	0.00	6.4	18.33	18.34	-6.4	364	-1.74%
2018/12/25	2	18.20	0	0.00	18.24	2	364	0.55%
2018/12/24	1	18.39	0	0.00	18.37	1	359	0.28%
2018/12/20	2	18.51	2	18.52	18.50	0	360	0.00%
2018/12/18	1	18.68	0	0.00	18.65	1	344	0.29%
2018/12/12	0	0.00	0.1	18.94	18.84	-0.1	332	-0.02%
2018/12/11	0	0.00	0.4	18.85	18.82	-0.4	330	-0.13%
2018/12/05	1	18.85	0	0.00	18.87	1	349	0.29%
2018/12/04	6	18.90	0	0.00	18.90	6	351	1.71%
2018/12/03	2	18.94	0	0.00	18.94	2	339	0.59%
2018/11/29	100	19.05	0	0.00	19.05	100	339	29.43%
2018/11/27	0	0.00	8	19.07	19.07	-8	349	-2.29%
2018/11/26	10	19.11	0	0.00	19.09	10	358	2.79%
2018/11/19	0	0.00	2.3	19.21	19.22	-2.3	378	-0.60%
2018/11/13	0	0.00	2.6	19.28	19.27	-2.6	383	-0.67%
2018/11/06	0	0.00	5	19.22	19.21	-5	405	-1.23%
2018/11/05	50	19.12	0	0.00	19.13	50	405	12.32%
2018/11/02	0	0.00	0.3	19.29	19.29	-0.3	403	-0.07%
2018/10/29	0	0.00	6.1	19.52	19.54	-6.1	410	-1.50%
2018/10/24	0	0.00	10	19.58	19.57	-10	405	-2.46%
2018/10/23	0	0.00	1	19.59	19.59	-1	406	-0.25%
2018/10/22	0	0.00	0.2	19.62	19.64	-0.2	411	-0.04%
2018/10/19	1	19.56	4.6	19.55	19.56	-3.6	419	-0.85%
2018/10/18	0	0.00	3	19.54	19.55	-3	429	-0.70%
2018/10/17	0	0.00	6.7	19.46	19.48	-6.7	436	-1.53%
2018/10/15	0	0.00	55	19.42	19.41	-55	470	-11.70%
2018/10/11	5	19.59	5	19.50	19.50	0	466	0.00%
2018/10/09	1	19.61	2.1	19.59	19.59	-1.1	464	-0.23%
2018/10/08	37	19.56	1	19.55	19.57	36	477	7.54%
2018/10/05	5	19.56	3.5	19.56	19.54	1.5	482	0.31%
2018/10/04	0	0.00	0.1	19.65	19.65	-0.1	485	-0.01%
2018/10/03	5	19.67	0	0.00	19.66	5	494	1.01%
2018/10/02	5	19.65	0	0.00	19.67	5	507	0.98%
2018/09/28	2	19.70	0	0.00	19.72	2	524	0.38%
2018/09/27	1	19.79	6	19.79	19.73	-5	536	-0.93%
2018/09/25	1	19.85	0	0.00	19.84	1	583	0.17%
2018/09/20	1	19.93	4.5	19.91	19.92	-3.5	617	-0.57%
2018/09/19	7	19.96	1	19.94	19.95	6	625	0.96%
2018/09/18	7	19.96	6.5	19.95	19.95	0.5	636	0.08%
2018/09/17	1	19.96	0	0.00	19.96	1	644	0.16%
2018/09/14	10	19.94	10	19.90	19.92	0	651	0.00%
2018/09/12	0	0.00	4.5	19.93	19.95	-4.5	649	-0.70%
2018/09/11	0	0.00	0.5	19.90	19.93	-0.5	650	-0.08%
2018/09/05	10	20.00	0	0.00	20.00	10	666	1.50%
2018/09/04	5	20.04	0.4	20.04	20.04	4.6	666	0.69%
2018/09/03	0	0.00	6	20.02	20.04	-6	670	-0.90%
2018/08/31	9	19.99	0	0.00	20.02	9	664	1.35%
2018/08/30	0	0.00	1.5	19.98	20.00	-1.5	660	-0.23%
2018/08/29	1	19.99	0	0.00	20.00	1	661	0.15%
2018/08/28	0	0.00	8	20.00	20.02	-8	656	-1.22%
2018/08/27	0	0.00	5	20.00	20.01	-5	652	-0.77%
2018/08/24	0	0.00	0.5	19.97	19.98	-0.5	652	-0.08%
2018/08/22	0	0.00	2.5	19.89	19.91	-2.5	645	-0.39%
2018/08/21	0	0.00	2	19.93	19.92	-2	651	-0.31%
2018/08/20	2	19.89	0	0.00	19.90	2	650	0.31%
2018/08/17	0	0.00	6	19.87	19.87	-6	652	-0.92%
2018/08/15	5	19.88	0	0.00	19.87	5	654	0.76%
2018/08/13	0	0.00	11	19.85	19.85	-11	646	-1.70%
2018/08/10	0	0.00	10	19.81	19.82	-10	641	-1.56%
2018/08/08	1	19.81	0	0.00	19.82	1	649	0.15%
2018/08/03	4	19.81	0	0.00	19.80	4	666	0.60%
2018/07/27	0	0.00	10	19.81	19.81	-10	677	-1.48%
2018/07/26	0	0.00	0.2	19.84	19.83	-0.2	677	-0.03%
2018/07/25	0	0.00	2	20.35	20.34	-2	671	-0.30%
2018/07/23	5	20.34	9	20.34	20.35	-4	656	-0.61%
2018/07/20	10	20.28	65	20.26	20.29	-55	641	-8.57%
2018/07/16	5	20.29	0	0.00	20.29	5	614	0.81%
2018/07/13	5	20.28	0	0.00	20.28	5	601	0.83%
2018/07/11	0	0.00	5	20.28	20.28	-5	584	-0.86%
2018/07/10	4	20.21	0	0.00	20.20	4	585	0.68%
2018/07/09	2	20.31	0	0.00	20.26	2	583	0.34%
2018/07/06	0	0.00	22	20.30	20.30	-22	583	-3.77%
2018/07/05	0	0.00	20	20.25	20.25	-20	574	-3.48%
2018/07/04	5	20.28	0	0.00	20.25	5	564	0.89%
2018/07/03	0	0.00	36.6	20.16	20.24	-36.6	551	-6.65%
2018/06/28	0	0.00	2	20.08	20.09	-2	489	-0.41%
2018/06/27	0	0.00	5	20.01	20.03	-5	482	-1.04%
2018/06/26	7	20.01	0	0.00	20.00	7	471	1.49%
2018/06/22	0	0.00	5	19.99	19.98	-5	456	-1.10%
2018/06/21	0	0.00	1	19.94	19.94	-1	452	-0.22%
2018/06/19	0	0.00	1	19.84	19.86	-1	443	-0.23%
2018/06/14	2	19.74	10	19.74	19.76	-8	428	-1.87%
2018/06/11	0	0.00	10	19.67	19.69	-10	403	-2.48%
2018/06/08	0	0.00	16	19.63	19.64	-16	406	-3.94%
2018/06/05	0	0.00	5	19.58	19.58	-5	392	-1.27%
2018/06/04	1	19.54	0	19.56	19.58	1	395	0.25%
2018/05/30	0	0.00	100	19.59	19.61	-100	392	-25.49%
2018/05/29	0	0.00	0.2	19.55	19.56	-0.2	389	-0.04%
2018/05/25	0	0.00	2	19.54	19.53	-2	385	-0.52%
2018/05/23	0	0.00	25	19.46	19.45	-25	378	-6.60%
2018/05/15	0	0.00	5	19.46	19.45	-5	386	-1.29%
2018/05/14	0	0.00	10	19.42	19.42	-10	403	-2.48%
2018/05/11	0	0.00	0.3	19.40	19.40	-0.3	399	-0.08%
2018/05/02	0	0.00	5	19.34	19.34	-5	427	-1.17%
2018/04/25	1	19.36	10	19.35	19.36	-9	467	-1.92%
2018/04/24	1	19.38	0	0.00	19.39	1	467	0.21%
2018/04/19	2	19.25	0	0.00	19.25	2	464	0.43%
2018/04/17	6	19.23	0	0.00	19.22	6	467	1.28%
2018/04/13	0	0.00	25	19.17	19.20	-25	464	-5.38%
2018/04/11	0	0.00	25	19.10	19.09	-25	466	-5.36%
2018/04/10	10	19.11	0	0.00	19.11	10	470	2.12%
2018/04/09	6	19.12	0	0.00	19.12	6	486	1.23%
2018/04/03	0	0.00	20	19.07	19.10	-20	489	-4.09%
2018/04/02	0	0.00	25	19.10	19.09	-25	508	-4.92%
2018/03/30	0	0.00	23	19.14	19.12	-23	526	-4.37%
2018/03/28	0	0.00	25	19.11	19.09	-25	538	-4.64%
2018/03/26	0	0.00	1	19.10	19.06	-1	574	-0.17%
2018/03/22	0	0.00	1	19.15	19.12	-1	583	-0.17%
2018/03/21	0	0.00	1	19.15	19.14	-1	597	-0.17%
2018/03/16	0	0.00	10	19.15	19.15	-10	622	-1.61%
2018/03/15	0	0.00	40	19.19	19.20	-40	627	-6.37%
2018/03/13	0	0.00	10	19.15	19.14	-10	641	-1.56%
2018/03/05	0	0.00	15	19.15	19.15	-15	728	-2.06%
2018/02/27	1	19.11	0	0.00	19.12	1	820	0.12%
2018/02/23	4	19.02	0	0.00	19.02	4	841	0.48%
2018/02/12	1	18.86	0	0.00	18.86	1	862	0.12%
2018/02/09	10	18.81	0	0.00	18.80	10	875	1.14%
2018/02/02	20	18.99	0	0.00	18.98	20	897	2.23%
2018/02/01	10	19.00	5	19.00	18.99	5	905	0.55%
2018/01/31	8	19.00	40	19.03	18.98	-32	914	-3.50%
2018/01/26	18	19.08	0	0.00	19.06	18	932	1.93%
2018/01/25	3	19.13	0	0.00	19.12	3	923	0.32%
2018/01/24	2	19.17	0	0.00	19.17	2	933	0.21%
2018/01/23	17	19.17	0	0.00	19.17	17	939	1.81%
2018/01/22	20	19.24	5	19.27	19.13	15	950	1.58%
2018/01/19	5	19.40	1	19.44	19.36	4	916	0.44%
2018/01/18	6	19.47	5	19.47	19.48	1	925	0.11%
2018/01/17	0	0.00	25	19.49	19.50	-25	942	-2.65%
2018/01/16	0	0.00	1	19.52	19.52	-1	961	-0.10%
2018/01/11	2	19.53	12	19.53	19.53	-10	1,020	-0.98%
2018/01/10	5	19.55	0	0.00	19.55	5	1,039	0.48%
2018/01/05	12	19.45	20	19.45	19.44	-8	1,100	-0.73%
2018/01/04	41	19.52	13	19.50	19.53	28	1,101	2.54%
2018/01/03	10	19.52	10	19.57	19.55	0	1,122	0.00%
2018/01/02	2	19.71	0	0.00	19.64	2	1,115	0.18%