富邦美國特別股 (00717)-富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	0	0.00	6	16.28	16.28	-6	216	-2.77%
2024/11/18	0	0.00	28.3	16.40	16.41	-28.3	239	-11.85%
2024/11/13	0	0.00	0.8	16.43	16.44	-0.8	249	-0.33%
2024/11/12	0	0.00	1	16.56	16.56	-1	250	-0.40%
2024/11/11	20	16.59	2	16.53	16.58	18	250	7.19%
2024/11/08	0	0.00	0.5	16.32	16.37	-0.5	250	-0.18%
2024/11/06	0	0.00	9.7	16.45	16.45	-9.7	249	-3.87%
2024/11/04	0	0.00	0.1	16.03	16.02	-0.1	255	-0.04%
2024/10/21	0	0.00	1	16.61	16.48	-1	290	-0.34%
2024/10/17	0	0.00	2.1	16.67	16.67	-2.1	297	-0.70%
2024/10/16	0	0.00	20	16.77	16.79	-20	298	-6.69%
2024/10/15	0	0.00	25.2	16.70	16.72	-25.2	293	-8.60%
2024/10/14	0	0.00	1	16.66	16.67	-1	287	-0.35%
2024/10/09	0	0.00	1	16.64	16.59	-1	300	-0.33%
2024/10/07	0	0.00	7.1	16.64	16.67	-7.1	302	-2.33%
2024/10/04	0	0.00	6	16.57	16.60	-6	298	-2.01%
2024/09/27	0	0.00	3	16.50	16.51	-3	296	-1.01%
2024/09/26	0	0.00	0.3	16.56	16.57	-0.3	293	-0.10%
2024/09/25	0	0.00	1	16.57	16.56	-1	292	-0.34%
2024/09/24	0	0.00	2.5	16.61	16.59	-2.5	289	-0.86%
2024/09/23	0	0.00	3.7	16.59	16.61	-3.7	290	-1.28%
2024/09/20	0	0.00	3	16.55	16.54	-3	292	-1.03%
2024/09/19	0	0.00	4.1	16.48	16.49	-4.1	292	-1.39%
2024/09/18	0	0.00	1	16.39	16.42	-1	282	-0.35%
2024/09/13	0	0.00	1	16.31	16.30	-1	285	-0.35%
2024/09/12	0	0.00	0.4	16.23	16.33	-0.4	297	-0.14%
2024/09/11	0	0.00	11	16.27	16.28	-11	295	-3.72%
2024/09/10	0	0.00	6	16.20	16.27	-6	295	-2.03%
2024/09/09	0	0.00	1	16.14	16.14	-1	295	-0.34%
2024/09/05	0	0.00	3	16.12	16.14	-3	290	-1.03%
2024/09/04	0	0.00	1.1	16.03	16.04	-1.1	285	-0.37%
2024/09/03	0	0.00	1	16.02	16.04	-1	280	-0.36%
2024/09/02	0	0.00	1	16.01	16.02	-1	285	-0.35%
2024/08/30	0	0.00	2	16.01	16.04	-2	287	-0.70%
2024/08/29	0	0.00	1	16.00	16.00	-1	289	-0.35%
2024/08/28	0	0.00	2	16.00	16.01	-2	297	-0.67%
2024/08/27	0	0.00	4	15.97	15.97	-4	299	-1.33%
2024/08/16	0	0.00	1.3	15.93	15.93	-1.3	271	-0.48%
2024/08/06	0	0.00	4	15.85	15.81	-4	284	-1.41%
2024/08/05	0	0.00	5.1	15.96	15.93	-5.1	281	-1.80%
2024/08/02	0	0.00	6	16.06	16.07	-6	279	-2.15%
2024/08/01	0	0.00	0.1	15.97	15.97	-0.1	280	-0.03%
2024/07/31	0	0.00	10.1	16.09	16.05	-10.1	283	-3.56%
2024/07/30	0	0.00	7	16.08	16.05	-7	278	-2.52%
2024/07/29	0	0.00	39.3	16.09	16.08	-39.3	289	-13.56%
2024/07/23	0	0.00	1	16.21	16.17	-1	291	-0.34%
2024/07/22	0	0.00	3.9	16.14	16.21	-3.9	290	-1.36%
2024/07/19	0	0.00	25.1	16.12	16.11	-25.1	282	-8.89%
2024/07/18	0	0.00	3.1	16.09	16.10	-3.1	281	-1.09%
2024/07/17	0	16.10	16	16.10	16.10	-16	279	-5.71%
2024/07/16	0	0.00	2	16.08	16.09	-2	278	-0.72%
2024/07/15	0	0.00	2	16.27	16.22	-2	278	-0.72%
2024/07/12	0	0.00	1	16.15	16.18	-1	278	-0.36%
2024/07/11	0	0.00	4	16.05	16.05	-4	276	-1.44%
2024/07/10	0	0.00	4	16.05	16.02	-4	283	-1.41%
2024/07/04	0	0.00	3	16.09	16.08	-3	302	-0.99%
2024/07/03	0	0.00	2	16.05	16.06	-2	303	-0.66%
2024/06/27	0	0.00	29.2	16.04	16.04	-29.2	313	-9.29%
2024/06/26	0	0.00	14	15.95	16.01	-14	315	-4.43%
2024/06/25	0	0.00	1	15.93	15.93	-1	311	-0.32%
2024/06/24	0	0.00	5.1	15.88	15.89	-5.1	315	-1.63%
2024/06/21	0	0.00	0.6	15.85	15.86	-0.6	318	-0.19%
2024/06/20	0	0.00	1.9	15.89	15.89	-1.9	319	-0.59%
2024/06/19	0	0.00	2	15.88	15.88	-2	329	-0.61%
2024/06/14	0	0.00	1.2	15.81	15.88	-1.2	344	-0.36%
2024/06/13	0	0.00	14	15.88	15.87	-14	344	-4.06%
2024/06/07	0	0.00	4	15.93	15.93	-4	356	-1.12%
2024/06/06	0	0.00	1	15.93	15.92	-1	359	-0.28%
2024/06/05	0	0.00	0.5	15.91	15.95	-0.5	360	-0.13%
2024/05/31	0	0.00	10	15.84	15.84	-10	375	-2.66%
2024/05/29	0	0.00	1	15.73	15.73	-1	375	-0.27%
2024/05/27	0	0.00	2	15.78	15.75	-2	386	-0.52%
2024/05/24	1	15.73	0	15.78	15.71	1	386	0.26%
2024/05/23	0	0.00	2	15.83	15.83	-2	392	-0.51%
2024/05/17	0	0.00	1	15.83	15.84	-1	405	-0.25%
2024/05/16	0	0.00	10	15.78	15.79	-10	409	-2.44%
2024/05/15	3	15.73	0	0.00	15.70	3	414	0.72%
2024/05/09	0	0.00	0.7	15.78	15.76	-0.7	430	-0.17%
2024/05/07	0	0.00	0.2	15.80	15.91	-0.2	442	-0.03%
2024/05/02	0	0.00	0.1	15.60	15.72	-0.1	446	-0.03%
2024/04/24	0	0.00	8	15.79	15.79	-8	440	-1.82%
2024/04/23	0	0.00	0.1	15.60	15.69	-0.1	440	-0.01%
2024/04/22	0	0.00	3	15.51	15.61	-3	451	-0.66%
2024/04/16	0	0.00	1	15.66	15.67	-1	461	-0.22%
2024/04/12	1	15.89	0	0.00	15.87	1	454	0.22%
2024/04/11	0	0.00	0.1	15.93	15.94	-0.1	457	-0.03%
2024/04/08	0	0.00	1	16.14	16.12	-1	455	-0.22%
2024/04/03	1	16.06	0	0.00	16.04	1	453	0.22%
2024/04/02	0	0.00	11.4	16.15	16.14	-11.4	448	-2.53%
2024/03/29	0	0.00	80	16.12	16.09	-80	454	-17.62%
2024/03/27	0	0.00	7	16.12	16.16	-7	451	-1.55%
2024/03/26	0	0.00	5.1	16.14	16.13	-5.1	462	-1.10%
2024/03/22	0	0.00	5	16.10	16.16	-5	459	-1.09%
2024/03/20	0	0.00	20.3	16.00	16.01	-20.3	451	-4.49%
2024/03/19	0	0.00	14.3	15.80	15.83	-14.3	434	-3.29%
2024/03/15	0	0.00	5	15.77	15.77	-5	425	-1.17%
2024/03/11	0	0.00	5	15.76	15.76	-5	413	-1.21%
2024/03/08	0	0.00	0	15.73	15.71	0	408	-0.01%
2024/03/07	10	15.70	16.1	15.73	15.72	-6.1	397	-1.53%
2024/03/05	0	0.00	25	15.62	15.61	-25	389	-6.41%
2024/03/04	12	15.73	0.2	15.74	15.70	11.8	390	3.03%
2024/02/29	0	0.00	17	15.68	15.69	-17	383	-4.43%
2024/02/27	0	0.00	1	15.74	15.73	-1	383	-0.26%
2024/02/26	0	0.00	2.1	15.70	15.73	-2.1	385	-0.55%
2024/02/22	0	0.00	1	15.54	15.53	-1	386	-0.26%
2024/02/20	0	0.00	1	15.53	15.53	-1	380	-0.26%
2024/02/16	0	0.00	1	15.50	15.53	-1	384	-0.26%
2024/02/15	2	15.46	6	15.45	15.46	-4	376	-1.06%
2024/02/02	0	0.00	3	15.53	15.52	-3	362	-0.83%
2024/02/01	0	0.00	1	15.47	15.46	-1	356	-0.28%
2024/01/31	0	0.00	1	15.46	15.46	-1	356	-0.28%
2024/01/30	0	0.00	0.1	15.34	15.36	-0.1	351	-0.03%
2024/01/26	0	0.00	1	15.34	15.33	-1	338	-0.30%
2024/01/25	0	0.00	3.5	15.21	15.23	-3.5	336	-1.05%
2024/01/24	0	0.00	9	15.23	15.22	-9	334	-2.70%
2024/01/23	0	0.00	46.4	15.21	15.23	-46.4	333	-13.92%
2024/01/22	0	0.00	1.3	15.11	15.15	-1.3	328	-0.40%
2024/01/18	0	0.00	1	15.17	15.17	-1	342	-0.29%
2024/01/17	0	0.00	1.1	15.20	15.21	-1.1	338	-0.34%
2024/01/16	0	0.00	28	15.33	15.34	-28	336	-8.33%
2024/01/15	0	0.00	1	15.33	15.31	-1	327	-0.31%
2024/01/12	0	0.00	2	15.18	15.18	-2	321	-0.62%
2024/01/10	0	0.00	46	15.14	15.14	-46	320	-14.35%
2024/01/09	0	0.00	13	15.03	15.07	-13	317	-4.10%
2024/01/05	0	0.00	77	15.00	14.99	-77	312	-24.66%
2024/01/03	21	14.95	0	0.00	14.95	21	303	6.92%
2024/01/02	56	14.86	0	0.00	14.86	56	299	18.67%
2023/12/28	20	14.96	0.5	14.96	14.96	19.5	298	6.53%
2023/12/27	19	15.00	0	0.00	14.99	19	294	6.45%
2023/12/26	30	15.03	0	0.00	15.00	30	294	10.19%
2023/12/25	2	15.07	0	0.00	15.07	2	290	0.69%
2023/12/22	2	15.11	0	0.00	15.09	2	289	0.69%
2023/12/21	0	0.00	16	15.11	15.15	-16	286	-5.58%
2023/12/20	0	0.00	2.8	15.08	15.08	-2.8	267	-1.04%
2023/12/18	2	15.11	3	15.12	15.10	-1	272	-0.37%
2023/12/15	0	0.00	30.7	15.06	15.07	-30.7	273	-11.21%
2023/12/14	0.1	14.89	4.9	14.94	14.92	-4.9	279	-1.74%
2023/12/13	0	0.00	11	14.86	14.84	-11	280	-3.93%
2023/12/12	0	0.00	6	14.83	14.84	-6	284	-2.11%
2023/12/07	0	0.00	0.7	14.85	14.91	-0.7	289	-0.23%
2023/12/06	0	0.00	1	14.91	14.91	-1	289	-0.34%
2023/12/04	0	0.00	1	14.87	14.90	-1	288	-0.35%
2023/11/30	0	0.00	1.3	14.63	14.71	-1.3	284	-0.46%
2023/11/29	0	0.00	0	14.60	14.57	0	284	0.00%
2023/11/28	0	0.00	0.1	14.59	14.60	-0.1	282	-0.03%
2023/11/27	0	0.00	0.4	14.57	14.59	-0.4	280	-0.13%
2023/11/20	0	0.00	10	14.68	14.64	-10	256	-3.90%
2023/11/16	0	0.00	0.2	14.77	14.80	-0.2	257	-0.08%
2023/11/15	0	0.00	1	14.81	14.81	-1	256	-0.39%
2023/11/13	0	0.00	36	14.66	14.66	-36	241	-14.90%
2023/11/09	0	0.00	1.2	14.73	14.71	-1.2	244	-0.48%
2023/11/08	0	0.00	11	14.66	14.69	-11	248	-4.43%
2023/11/06	0	0.00	1	14.73	14.72	-1	243	-0.41%
2023/10/27	0	0.00	0.4	14.22	14.21	-0.4	265	-0.13%
2023/10/26	0	0.00	2	14.25	14.23	-2	266	-0.75%
2023/10/24	0	0.00	1	14.13	14.14	-1	259	-0.39%
2023/10/20	0.1	14.14	0	0.00	14.14	0.1	261	0.04%
2023/10/19	1	14.27	0	0.00	14.23	1	261	0.38%
2023/10/13	0	0.00	4	14.58	14.57	-4	258	-1.54%
2023/10/12	0	0.00	0.1	14.61	14.60	-0.1	262	-0.05%
2023/10/11	1	14.57	0	0.00	14.56	1	264	0.38%
2023/10/06	20	14.58	0	0.00	14.58	20	268	7.46%
2023/10/05	0	0.00	5.1	14.62	14.61	-5.1	267	-1.90%
2023/09/28	0	0.00	0.5	14.89	14.91	-0.5	264	-0.20%
2023/09/22	0	14.99	19.7	14.97	14.97	-19.7	272	-7.23%
2023/09/19	0	0.00	11	15.06	15.07	-11	266	-4.13%
2023/09/18	1	14.98	10.3	14.98	14.97	-9.3	252	-3.66%
2023/09/15	0	0.00	5	14.99	14.97	-5	248	-2.01%
2023/09/13	0	0.00	5	14.92	14.90	-5	245	-2.04%
2023/09/12	0	0.00	8	14.91	14.92	-8	248	-3.21%
2023/09/11	0	0.00	0.2	14.89	14.90	-0.2	243	-0.07%
2023/09/08	0	0.00	6	14.90	14.89	-6	242	-2.48%
2023/09/07	0	0.00	2	14.91	14.91	-2	240	-0.83%
2023/09/06	0.2	14.91	0	0.00	14.91	0.2	241	0.08%
2023/09/05	21	14.94	2	14.93	14.93	19	242	7.82%
2023/09/04	0	0.00	6	14.92	14.93	-6	243	-2.46%
2023/09/01	0	0.00	5	14.93	14.93	-5	279	-1.79%
2023/08/29	0	0.00	0.5	14.76	14.75	-0.5	296	-0.18%
2023/08/23	0	0.00	6	14.66	14.65	-6	313	-1.92%
2023/08/22	0	0.00	0	14.66	14.66	0	316	0.00%
2023/08/21	0	0.00	14	14.72	14.74	-14	323	-4.32%
2023/08/18	0	0.00	8.1	14.75	14.75	-8.1	324	-2.50%
2023/08/17	0	0.00	32	14.80	14.79	-32	324	-9.85%
2023/08/16	0	0.00	16.2	14.91	14.88	-16.2	324	-5.00%
2023/08/15	2	14.96	7.2	14.96	14.94	-5.2	325	-1.60%
2023/08/14	0	0.00	51.2	14.92	14.94	-51.2	325	-15.71%
2023/08/11	0	0.00	0	14.86	14.87	0	318	0.00%
2023/08/10	0	0.00	0.3	14.95	14.87	-0.3	322	-0.10%
2023/08/09	1.1	14.90	0	0.00	14.90	1.1	322	0.34%
2023/08/08	0.1	14.87	0.4	14.96	14.91	-0.3	325	-0.08%
2023/08/07	0	0.00	5	14.85	14.86	-5	322	-1.55%
2023/08/04	0	0.00	10	14.85	14.88	-10	319	-3.14%
2023/08/02	0	0.00	52	14.88	14.88	-52	320	-16.24%
2023/08/01	0	0.00	17.5	14.92	14.94	-17.5	319	-5.49%
2023/07/31	0.1	14.76	7	14.77	14.78	-6.9	336	-2.05%
2023/07/28	0.1	14.75	1	14.76	14.77	-0.9	340	-0.26%
2023/07/27	0	0.00	5	14.75	14.74	-5	346	-1.44%
2023/07/26	0.1	14.69	0	0.00	14.69	0.1	342	0.03%
2023/07/25	0.1	14.75	5	14.73	14.70	-4.9	342	-1.43%
2023/07/24	20.1	14.72	12.1	14.73	14.72	8	337	2.38%
2023/07/20	0	14.56	0.3	14.80	14.59	-0.3	334	-0.09%
2023/07/19	0.1	14.56	0.2	14.54	14.53	-0.1	334	-0.03%
2023/07/18	0.1	14.51	0	0.00	14.50	0.1	333	0.02%
2023/07/14	0	0.00	3	14.73	14.71	-3	337	-0.89%
2023/07/11	0	0.00	4	14.76	14.75	-4	331	-1.21%
2023/07/10	0	0.00	2	14.73	14.71	-2	330	-0.61%
2023/07/07	0	0.00	3	14.71	14.68	-3	332	-0.90%
2023/07/06	1.1	14.81	3	14.81	14.82	-1.9	333	-0.57%
2023/07/05	0	0.00	0.1	14.80	14.80	-0.1	330	-0.02%
2023/07/03	0.1	14.67	0	0.00	14.69	0.1	333	0.03%
2023/06/29	0	0.00	2	14.62	14.61	-2	329	-0.61%
2023/06/28	0	14.57	66.1	14.56	14.59	-66.1	328	-20.16%
2023/06/27	0.1	14.49	0	0.00	14.52	0.1	327	0.03%
2023/06/26	0.1	14.46	0	0.00	14.53	0.1	331	0.03%
2023/06/21	0.1	14.47	0	0.00	14.47	0.1	346	0.03%
2023/06/20	0.1	14.38	0	0.00	14.46	0.1	348	0.03%
2023/06/19	3	14.44	1.2	14.40	14.41	1.8	349	0.52%
2023/06/16	1	14.46	1	14.47	14.47	0	359	0.00%
2023/06/15	1	14.46	0.7	14.46	14.46	0.3	359	0.09%
2023/06/14	1	14.49	1	14.50	14.48	0	366	0.00%
2023/06/13	0	0.00	6	14.47	14.46	-6	372	-1.61%
2023/06/12	4.1	14.53	1	14.50	14.50	3.1	374	0.82%
2023/06/09	0.2	14.52	0	0.00	14.53	0.2	396	0.04%
2023/06/08	2	14.58	1	14.59	14.59	1	401	0.25%
2023/06/07	0	0.00	10	14.56	14.59	-10	399	-2.50%
2023/06/06	0	0.00	0.6	14.50	14.51	-0.6	365	-0.18%
2023/06/02	0	0.00	0.1	14.32	14.34	-0.1	352	-0.01%
2023/06/01	0	0.00	1	14.29	14.29	-1	352	-0.29%
2023/05/31	0.3	14.14	0	0.00	14.25	0.3	348	0.08%
2023/05/26	0	0.00	1	14.15	14.14	-1	345	-0.29%
2023/05/25	0	0.00	1	14.19	14.16	-1	343	-0.29%
2023/05/23	0	0.00	0	14.17	14.17	0	337	-0.01%
2023/05/19	0.6	14.14	0	0.00	14.16	0.6	337	0.17%
2023/05/17	0	0.00	0.2	14.02	14.02	-0.2	339	-0.04%
2023/05/16	0	0.00	0.5	14.06	14.11	-0.5	338	-0.16%
2023/05/08	1	14.00	0	0.00	14.02	1	338	0.30%
2023/05/05	2	13.88	0	0.00	13.82	2	339	0.59%
2023/05/02	0	0.00	1.2	14.56	14.56	-1.2	318	-0.37%
2023/04/21	0	0.00	11	14.60	14.60	-11	342	-3.21%
2023/04/20	0	0.00	6	14.68	14.74	-6	339	-1.76%
2023/04/18	0	0.00	5	14.62	14.63	-5	339	-1.47%
2023/04/17	0	0.00	4.1	14.61	14.62	-4.1	342	-1.19%
2023/04/07	0.4	14.59	0	0.00	14.50	0.4	343	0.13%
2023/04/06	0.1	14.43	1	14.45	14.47	-0.9	343	-0.28%
2023/03/31	0	0.00	1	14.30	14.30	-1	341	-0.29%
2023/03/29	12	14.16	1	14.14	14.17	11	342	3.21%
2023/03/27	1	14.06	1	14.04	14.06	0	347	0.00%
2023/03/24	2	14.05	0	0.00	14.05	2	344	0.58%
2023/03/22	0	0.00	0	14.34	14.27	0	336	-0.01%
2023/03/21	0.1	14.17	0.1	14.30	14.15	0	341	-0.01%
2023/03/20	0	0.00	0.3	14.24	14.22	-0.3	332	-0.09%
2023/03/17	0	0.00	5.4	14.40	14.41	-5.4	335	-1.61%
2023/03/16	3	14.27	0	0.00	14.23	3	327	0.92%
2023/03/15	6	14.40	0	0.00	14.39	6	323	1.85%
2023/03/14	1.1	14.19	0	0.00	14.19	1.1	323	0.34%
2023/03/08	0	0.00	0.1	15.21	15.22	-0.1	311	-0.02%
2023/03/07	0	0.00	30	15.20	15.20	-30	310	-9.68%
2023/03/06	0	0.00	1.5	15.22	15.21	-1.5	314	-0.48%
2023/03/02	0	15.15	11.9	15.19	15.20	-11.8	327	-3.62%
2023/03/01	0	0.00	3.8	15.26	15.25	-3.8	338	-1.12%
2023/02/24	0.1	15.18	0	0.00	15.21	0.1	343	0.04%
2023/02/23	0	0.00	1	15.09	15.03	-1	351	-0.28%
2023/02/17	0	0.00	0.3	15.24	15.23	-0.3	390	-0.08%
2023/02/16	0	15.34	2	15.35	15.33	-2	399	-0.49%
2023/02/14	0	0.00	1.3	15.24	15.24	-1.3	422	-0.31%
2023/02/09	0	0.00	0	15.20	15.20	0	429	-0.01%
2023/02/08	0	0.00	0.1	15.18	15.17	-0.1	431	-0.01%
2023/02/06	0	0.00	0.3	15.25	15.29	-0.3	441	-0.06%
2023/02/03	0	0.00	1	15.30	15.28	-1	439	-0.23%
2023/02/01	0	0.00	1	15.30	15.31	-1	454	-0.22%
2023/01/31	0	0.00	1	15.28	15.26	-1	453	-0.22%
2023/01/30	1	15.38	0.3	15.25	15.38	0.7	452	0.15%
2023/01/13	0	0.00	0	15.04	15.03	0	438	0.00%
2023/01/06	3	14.78	0.1	14.85	14.77	3	438	0.67%
2023/01/04	0	0.00	0.1	14.45	14.45	-0.1	440	-0.02%
2022/12/28	0	0.00	0.9	14.45	14.43	-0.9	448	-0.19%
2022/12/26	0	0.00	0	14.56	14.55	0	451	-0.01%
2022/12/23	0	0.00	0.2	14.65	14.56	-0.2	449	-0.04%
2022/12/21	0	0.00	4	14.62	14.62	-4	463	-0.86%
2022/12/19	0	0.00	0.3	14.72	14.72	-0.3	465	-0.07%
2022/12/15	0	0.00	6	14.72	14.73	-6	473	-1.27%
2022/12/14	0	0.00	6	14.78	14.78	-6	468	-1.28%
2022/12/12	0	14.75	0	0.00	14.65	0	496	0.00%
2022/12/08	0	14.91	0	0.00	14.79	0	495	0.00%
2022/12/06	1	14.82	0	0.00	14.82	1	508	0.20%
2022/12/05	0	0.00	1	14.92	14.90	-1	517	-0.20%
2022/11/30	2	14.77	0.1	14.76	14.76	1.9	514	0.36%
2022/11/23	0	0.00	4	14.93	14.93	-4	497	-0.80%
2022/11/22	6.1	14.86	0	0.00	14.86	6.1	488	1.26%
2022/11/21	0	0.00	5	14.92	14.93	-5	482	-1.04%
2022/11/17	0	0.00	0.3	14.94	14.95	-0.3	460	-0.07%
2022/11/16	0	0.00	2	14.99	14.99	-2	458	-0.44%
2022/11/14	2	14.90	0	0.00	14.90	2	439	0.46%
2022/11/11	0	0.00	0.1	14.98	14.94	-0.1	431	-0.02%
2022/11/09	5	14.73	0	0.00	14.71	5	407	1.23%
2022/11/07	0.1	14.66	0	0.00	14.63	0.1	408	0.03%
2022/11/01	0	0.00	2	14.86	14.86	-2	396	-0.50%
2022/10/28	0	0.00	10	14.87	14.86	-10	407	-2.46%
2022/10/18	0	0.00	0.3	15.01	15.00	-0.3	416	-0.08%
2022/10/12	0	0.00	5	15.02	15.03	-5	414	-1.21%
2022/10/04	0	0.00	2	15.38	15.37	-2	437	-0.46%
2022/10/03	0	0.00	22	15.30	15.30	-22	435	-5.05%
2022/09/30	0	0.00	4	15.22	15.22	-4	435	-0.92%
2022/09/29	0.7	15.32	1	15.36	15.32	-0.3	434	-0.07%
2022/09/28	0.2	15.16	15.3	15.15	15.13	-15.1	432	-3.50%
2022/09/27	0	0.00	5	15.13	15.14	-5	428	-1.17%
2022/09/26	0	0.00	0.2	15.37	15.30	-0.2	424	-0.04%
2022/09/22	0	0.00	8.6	15.41	15.49	-8.6	436	-1.97%
2022/09/14	0	15.50	0	0.00	15.45	0	399	0.01%
2022/09/07	0.2	15.42	0	0.00	15.31	0.2	386	0.04%
2022/09/02	0	0.00	0.3	15.31	15.27	-0.3	389	-0.08%
2022/08/30	0.3	15.44	0	0.00	15.43	0.3	393	0.08%
2022/08/26	10	15.53	0	0.00	15.54	10	391	2.56%
2022/08/24	2	15.35	0.1	15.31	15.31	1.9	400	0.48%
2022/08/19	0	0.00	3	15.71	15.70	-3	405	-0.74%
2022/08/17	0	0.00	7	15.84	15.85	-7	413	-1.69%
2022/08/12	1.2	15.82	0	0.00	15.82	1.2	409	0.28%
2022/08/10	0	15.82	0	0.00	15.73	0	405	0.00%
2022/08/08	0	0.00	0.1	15.88	15.86	-0.1	407	-0.02%
2022/08/04	0	0.00	3	16.00	16.00	-3	406	-0.74%
2022/08/03	0	0.00	1	15.90	15.89	-1	394	-0.25%
2022/08/02	0	0.00	0.5	15.67	15.73	-0.5	392	-0.13%
2022/07/29	0	0.00	3	15.45	15.47	-3	383	-0.78%
2022/07/21	0	0.00	0.2	15.18	15.21	-0.2	395	-0.06%
2022/07/20	0	0.00	1.3	15.11	15.11	-1.3	396	-0.32%
2022/07/19	0	0.00	12	15.07	15.08	-12	399	-3.01%
2022/07/18	0	0.00	0.8	15.10	15.07	-0.8	398	-0.20%
2022/07/15	0	0.00	1.2	15.10	15.07	-1.2	397	-0.29%
2022/07/14	0	0.00	7	15.10	15.09	-7	379	-1.84%
2022/07/13	0	0.00	25	15.09	15.10	-25	378	-6.61%
2022/06/23	5	14.69	0.2	14.73	14.68	4.8	421	1.13%
2022/06/22	0	0.00	1.1	14.60	14.60	-1.1	422	-0.26%
2022/06/21	2	14.54	0	0.00	14.54	2	420	0.48%
2022/06/14	0.1	14.65	0	0.00	14.70	0.1	427	0.02%
2022/06/09	0	0.00	2	15.38	15.34	-2	444	-0.45%
2022/06/07	2	15.31	0.1	15.33	15.30	1.9	440	0.43%
2022/06/02	0	0.00	0.5	15.25	15.27	-0.5	442	-0.12%
2022/05/31	0	0.00	0.1	15.35	15.23	-0.1	442	-0.01%
2022/05/19	4	14.82	0	0.00	14.79	4	460	0.87%
2022/05/18	12	14.89	0	0.00	14.88	12	466	2.57%
2022/05/17	0	0.00	15.3	14.89	14.90	-15.3	472	-3.25%
2022/05/12	0	0.00	1	14.60	14.58	-1	498	-0.20%
2022/05/11	0	0.00	0.1	14.61	14.59	-0.1	506	-0.01%
2022/05/09	0.5	14.88	0	0.00	14.78	0.5	514	0.09%
2022/05/05	0	0.00	10	15.05	15.06	-10	530	-1.88%
2022/05/04	0	0.00	2	14.84	14.83	-2	533	-0.37%
2022/04/27	0	0.00	1	15.04	15.06	-1	554	-0.18%
2022/04/26	0	0.00	0.6	15.11	15.13	-0.6	552	-0.10%
2022/04/21	0	0.00	20	15.31	15.30	-20	560	-3.57%
2022/04/19	1	15.47	0	0.00	15.45	1	563	0.18%
2022/04/15	0	0.00	0.8	15.40	15.36	-0.8	570	-0.14%
2022/04/13	0	0.00	0.1	15.48	15.46	-0.1	580	-0.01%
2022/04/11	0	0.00	1	15.50	15.50	-1	587	-0.17%
2022/04/08	0	0.00	1	15.50	15.53	-1	584	-0.17%
2022/04/07	0.1	15.54	5.2	15.49	15.48	-5.1	584	-0.88%
2022/04/06	0	0.00	1	15.63	15.64	-1	583	-0.17%
2022/04/01	0	0.00	0.4	15.68	15.67	-0.4	586	-0.06%
2022/03/31	0	0.00	1.4	15.63	15.63	-1.4	589	-0.24%
2022/03/30	0	0.00	4	15.62	15.59	-4	588	-0.68%
2022/03/28	1	15.45	0	0.00	15.44	1	570	0.18%
2022/03/24	0	0.00	13.3	15.47	15.48	-13.3	563	-2.36%
2022/03/23	0	0.00	0.3	15.49	15.44	-0.3	569	-0.05%
2022/03/21	0	0.00	1.1	15.50	15.55	-1.1	571	-0.19%
2022/03/18	0	0.00	30	15.36	15.35	-30	573	-5.23%
2022/03/17	0	0.00	26.5	15.33	15.33	-26.5	574	-4.62%
2022/03/15	1.1	15.21	0	0.00	15.18	1.1	571	0.18%
2022/03/14	1	15.25	6	15.27	15.28	-5	572	-0.87%
2022/03/11	1.1	15.35	0	0.00	15.35	1.1	560	0.20%
2022/03/10	1	15.43	20	15.41	15.43	-19	566	-3.36%
2022/03/08	0.1	15.29	0	0.00	15.29	0.1	570	0.02%
2022/03/07	0.1	15.36	0.1	15.40	15.35	0	577	0.00%
2022/03/03	0.1	15.61	1	15.61	15.54	-0.9	576	-0.15%
2022/03/02	0	0.00	12	15.49	15.50	-12	581	-2.06%
2022/03/01	10	15.47	0	0.00	15.50	10	586	1.70%
2022/02/25	0	0.00	1.2	15.34	15.33	-1.2	589	-0.20%
2022/02/24	2	15.28	0.6	15.23	15.27	1.4	592	0.23%
2022/02/23	5	15.37	0	0.00	15.36	5	591	0.85%
2022/02/22	7	15.40	0	0.00	15.39	7	588	1.19%
2022/02/21	5	15.45	0	0.00	15.45	5	594	0.84%
2022/02/18	3	15.40	0	0.00	15.43	3	598	0.50%
2022/02/17	2	15.41	0	0.00	15.41	2	603	0.33%
2022/02/16	6	15.32	11.1	15.31	15.31	-5.1	605	-0.84%
2022/02/15	1	15.23	0	0.00	15.25	1	600	0.17%
2022/02/14	3.1	15.44	13.5	15.38	15.35	-10.4	591	-1.76%
2022/02/11	17	15.56	25	15.57	15.55	-8	579	-1.38%
2022/02/10	2.1	15.67	10	15.66	15.67	-7.9	569	-1.39%
2022/02/09	2.3	15.67	9	15.65	15.65	-6.7	569	-1.18%
2022/02/08	3.4	15.77	2	15.75	15.76	1.4	563	0.25%
2022/02/07	3	15.80	17	15.79	15.79	-14	560	-2.50%
2022/01/25	0	0.00	1	16.08	16.11	-1	541	-0.18%
2022/01/24	2	16.18	0	0.00	16.18	2	540	0.37%
2022/01/21	6	16.27	3	16.22	16.23	3	531	0.56%
2022/01/20	13	16.32	0	0.00	16.31	13	520	2.50%
2022/01/19	2.3	16.31	0	0.00	16.32	2.3	521	0.44%
2022/01/18	1	16.38	0	0.00	16.39	1	521	0.19%
2022/01/17	2	16.50	0	0.00	16.49	2	522	0.38%
2022/01/14	0	0.00	0.8	16.53	16.53	-0.8	516	-0.15%
2022/01/12	0	0.00	50	16.54	16.54	-50	516	-9.68%
2022/01/11	2	16.50	0	0.00	16.49	2	516	0.39%
2022/01/10	0	0.00	8.2	16.49	16.53	-8.2	516	-1.59%
2022/01/07	1	16.53	0.1	16.54	16.53	0.9	524	0.17%
2022/01/06	2	16.54	0	0.00	16.53	2	521	0.38%
2022/01/05	0	0.00	0.1	16.59	16.56	-0.1	522	-0.02%
2021/12/30	0	0.00	7.9	16.59	16.58	-7.9	527	-1.49%
2021/12/29	1	16.57	0	0.00	16.57	1	531	0.19%
2021/12/28	0	0.00	2	16.60	16.58	-2	539	-0.37%
2021/12/27	2	16.60	0	0.00	16.60	2	542	0.37%
2021/12/24	0	0.00	2.6	16.62	16.61	-2.6	540	-0.49%
2021/12/23	0	0.00	0.2	16.68	16.63	-0.2	537	-0.03%
2021/12/22	0	0.00	3	16.57	16.57	-3	545	-0.55%
2021/12/21	1	16.55	0.3	16.55	16.55	0.7	548	0.13%
2021/12/20	0	0.00	0.2	16.59	16.57	-0.2	557	-0.03%
2021/12/17	5	16.58	7	16.56	16.59	-2	560	-0.36%
2021/12/16	0	0.00	34.7	16.54	16.54	-34.7	563	-6.17%
2021/12/15	1	16.50	0.9	16.54	16.52	0.1	561	0.02%
2021/12/14	0	0.00	59	16.53	16.53	-59	566	-10.42%
2021/12/10	0.4	16.55	0	0.00	16.55	0.4	572	0.07%
2021/12/02	0	0.00	1.2	16.48	16.46	-1.2	584	-0.20%
2021/12/01	3	16.45	0.5	16.50	16.46	2.5	589	0.42%
2021/11/30	1	16.53	5.8	16.55	16.53	-4.8	584	-0.82%
2021/11/26	4	16.59	0.5	16.59	16.59	3.5	585	0.60%
2021/11/25	12.3	16.59	56.1	16.59	16.59	-43.9	583	-7.52%
2021/11/24	1	16.60	0	0.00	16.62	1	579	0.17%
2021/11/23	5.1	16.67	0	0.00	16.67	5.1	573	0.88%
2021/11/22	10	16.71	5	16.70	16.72	5	573	0.87%
2021/11/19	20	16.71	0	0.00	16.71	20	577	3.46%
2021/11/18	10	16.72	0	0.00	16.71	10	582	1.72%
2021/11/17	2.1	16.73	4	16.72	16.73	-1.9	580	-0.33%
2021/11/16	0	0.00	0.2	16.77	16.75	-0.2	580	-0.04%
2021/11/15	1	16.76	0	0.00	16.78	1	583	0.17%
2021/11/12	0	0.00	0.7	16.80	16.78	-0.7	587	-0.12%
2021/11/11	0.1	16.84	1.3	16.82	16.81	-1.2	593	-0.20%
2021/11/10	13.2	16.83	6	16.84	16.84	7.2	603	1.20%
2021/11/09	12.9	16.88	0.8	16.90	16.88	12.2	607	2.00%
2021/11/08	0	0.00	7	16.95	16.96	-7	612	-1.14%
2021/11/05	0	0.00	4	16.92	16.92	-4	620	-0.64%
2021/11/04	2	16.86	1.1	16.86	16.87	0.9	619	0.15%
2021/11/03	1	16.88	0	0.00	16.89	1	622	0.16%
2021/11/02	0.1	16.84	14.4	16.84	16.83	-14.4	629	-2.29%
2021/10/29	0	0.00	1	16.81	16.83	-1	633	-0.16%
2021/10/28	1	16.82	2.3	16.81	16.82	-1.3	637	-0.20%
2021/10/27	0	0.00	0.4	16.82	16.81	-0.4	642	-0.06%
2021/10/26	1	16.84	13.1	16.86	16.82	-12.1	640	-1.88%
2021/10/25	0	0.00	10	16.80	16.82	-10	643	-1.55%
2021/10/22	0	0.00	10	16.82	16.83	-10	648	-1.54%
2021/10/20	1	16.81	50	16.81	16.81	-49	662	-7.40%
2021/10/19	0.2	16.87	0	0.00	16.87	0.2	667	0.03%
2021/10/18	0	0.00	10	17.02	17.00	-10	671	-1.49%
2021/10/15	0	0.00	3	17.05	17.03	-3	672	-0.45%
2021/10/14	0.1	16.95	2.3	16.95	16.95	-2.2	671	-0.32%
2021/10/13	0	0.00	11.6	16.90	16.90	-11.6	675	-1.72%
2021/10/12	0	0.00	18.7	16.83	16.89	-18.7	684	-2.74%
2021/10/08	0	0.00	5	16.81	16.82	-5	691	-0.72%
2021/10/07	1	16.77	0	0.00	16.78	1	691	0.14%
2021/10/06	13	16.76	0	0.00	16.76	13	696	1.87%
2021/10/05	2	16.77	0	0.00	16.78	2	694	0.29%
2021/10/01	5	16.89	2	16.91	16.91	3	708	0.42%
2021/09/30	0	0.00	11	16.91	16.91	-11	715	-1.54%
2021/09/29	5	16.87	0	0.00	16.88	5	720	0.69%
2021/09/28	2	16.92	0	0.00	16.91	2	719	0.28%
2021/09/27	1	16.92	0.4	16.96	16.94	0.6	731	0.08%
2021/09/24	11	16.94	0	0.00	16.94	11	729	1.51%
2021/09/23	0	0.00	0.6	16.97	16.97	-0.6	731	-0.08%
2021/09/22	0	0.00	3	16.92	16.92	-3	727	-0.41%
2021/09/16	0	0.00	56	16.92	16.91	-56	728	-7.69%
2021/09/15	0.5	16.95	4	16.90	16.90	-3.5	734	-0.48%
2021/09/14	0	0.00	2	16.90	16.91	-2	739	-0.28%
2021/09/13	0	0.00	0.9	16.92	16.90	-0.9	743	-0.12%
2021/09/10	2	16.92	1	16.92	16.91	1	749	0.13%
2021/09/09	1	16.91	25	16.92	16.91	-24	757	-3.17%
2021/09/07	0	0.00	0	16.91	16.93	0	762	0.00%
2021/09/03	0	0.00	1	16.93	16.93	-1	760	-0.13%
2021/09/01	1	16.90	15.3	16.90	16.91	-14.3	770	-1.85%
2021/08/31	0	0.00	9	16.91	16.93	-9	769	-1.17%
2021/08/27	0	0.00	2.1	16.93	16.94	-2.1	782	-0.26%
2021/08/24	0	0.00	11.6	16.91	16.91	-11.6	797	-1.45%
2021/08/20	1	16.88	0	0.00	16.87	1	801	0.12%
2021/08/16	0	0.00	0.5	16.92	16.92	-0.5	789	-0.06%
2021/08/13	0	0.00	45	16.91	16.91	-45	783	-5.74%
2021/08/12	0	0.00	3	16.91	16.91	-3	787	-0.38%
2021/08/11	4	16.93	36.7	16.94	16.93	-32.7	787	-4.15%
2021/08/10	0	0.00	21	16.97	16.96	-21	781	-2.69%
2021/08/05	0	0.00	1	16.98	16.98	-1	813	-0.12%
2021/08/03	0	0.00	2	16.97	16.97	-2	850	-0.24%
2021/07/30	0	0.00	10	16.95	16.95	-10	855	-1.17%
2021/07/29	3	16.95	10	16.93	16.93	-7	863	-0.81%
2021/07/28	0	0.00	2	16.92	16.93	-2	864	-0.23%
2021/07/27	0	0.00	61	16.96	16.96	-61	863	-7.07%
2021/07/26	0	0.00	14	16.99	16.97	-14	873	-1.60%
2021/07/23	0	0.00	9.1	16.96	16.96	-9.1	868	-1.05%
2021/07/22	0	0.00	5.1	16.99	16.99	-5.1	874	-0.59%
2021/07/20	0	0.00	1	16.94	16.95	-1	877	-0.12%
2021/07/19	10	16.99	16.3	17.00	16.99	-6.3	877	-0.71%
2021/07/16	2	16.98	20	17.00	17.00	-18	881	-2.04%
2021/07/15	39	17.14	15	17.15	17.15	24	878	2.73%
2021/07/14	0.1	17.17	0	0.00	17.16	0.1	881	0.01%
2021/07/13	0	0.00	22	17.20	17.18	-22	884	-2.49%
2021/07/12	0.4	17.22	6	17.20	17.19	-5.6	882	-0.63%
2021/07/09	0	0.00	3	17.18	17.18	-3	879	-0.34%
2021/07/08	1	17.18	1.4	17.17	17.18	-0.4	876	-0.05%
2021/07/07	0	0.00	8	17.15	17.14	-8	862	-0.93%
2021/07/05	0	0.00	1	17.11	17.11	-1	872	-0.11%
2021/07/02	0.2	17.10	31.8	17.10	17.12	-31.6	868	-3.64%
2021/07/01	0	0.00	1	17.07	17.06	-1	856	-0.12%
2021/06/30	0	0.00	2	17.08	17.05	-2	864	-0.23%
2021/06/29	1	17.05	0	0.00	17.06	1	862	0.12%
2021/06/25	0	0.00	4	17.06	17.04	-4	864	-0.46%
2021/06/24	0	0.00	15.2	17.09	17.07	-15.2	869	-1.74%
2021/06/23	0	0.00	16.7	17.08	17.05	-16.7	864	-1.93%
2021/06/22	0	0.00	6.3	16.99	16.98	-6.3	875	-0.72%
2021/06/18	0	0.00	12	16.93	16.93	-12	868	-1.38%
2021/06/17	4	16.84	0	0.00	16.84	4	863	0.46%
2021/06/16	0	0.00	8	16.83	16.85	-8	866	-0.92%
2021/06/15	0	0.00	22	16.80	16.80	-22	867	-2.53%
2021/06/11	2	16.78	0	0.00	16.77	2	877	0.23%
2021/06/08	1	16.79	0.9	16.79	16.78	0.1	880	0.01%
2021/06/07	0	0.00	3	16.78	16.78	-3	882	-0.34%
2021/06/04	0	0.00	0.1	16.77	16.76	-0.1	881	-0.01%
2021/06/02	1	16.65	820	16.63	16.67	-819	890	-92.00%	大賣/鉅額交易
2021/06/01	11	16.65	0	0.00	16.65	11	878	1.25%
2021/05/28	16	16.68	0	0.00	16.68	16	881	1.81%
2021/05/27	0	0.00	63	16.68	16.68	-63	884	-7.12%
2021/05/26	0	16.80	3	16.75	16.73	-3	905	-0.33%
2021/05/25	1	16.69	0	0.00	16.73	1	908	0.11%
2021/05/24	2	16.71	0	0.00	16.72	2	913	0.22%
2021/05/21	0	0.00	5	16.64	16.67	-5	914	-0.55%
2021/05/20	0	0.00	5.3	16.60	16.60	-5.3	916	-0.58%
2021/05/19	0	0.00	1	16.63	16.58	-1	915	-0.11%
2021/05/17	0	0.00	37	16.62	16.61	-37	925	-4.00%
2021/05/14	2	16.54	0	0.00	16.54	2	909	0.22%
2021/05/12	0	0.00	1	16.65	16.60	-1	894	-0.11%
2021/05/11	1.1	16.67	12.3	16.66	16.65	-11.2	866	-1.29%
2021/05/10	1	16.75	0	0.00	16.75	1	861	0.12%
2021/05/07	2	16.79	0	0.00	16.79	2	859	0.23%
2021/05/06	1	16.81	1	16.79	16.80	0	864	0.00%
2021/05/05	3	16.78	0	0.00	16.78	3	858	0.35%
2021/05/04	1.1	16.78	0.2	16.78	16.78	0.8	860	0.10%
2021/05/03	1	16.81	0	0.00	16.80	1	861	0.12%
2021/04/29	1	16.84	3	16.85	16.86	-2	854	-0.23%
2021/04/28	1.1	16.90	0	0.00	16.87	1.1	859	0.13%
2021/04/27	1	16.95	0.8	16.97	16.93	0.2	857	0.03%
2021/04/26	5	16.98	1	16.97	16.98	4	858	0.47%
2021/04/23	1	16.92	4	16.93	16.97	-3	864	-0.35%
2021/04/22	1	16.97	0	0.00	16.92	1	866	0.12%
2021/04/21	1	16.93	4	16.97	16.94	-3	864	-0.35%
2021/04/20	23.2	17.00	0	0.00	17.01	23.2	862	2.69%
2021/04/19	0	0.00	1	17.24	17.29	-1	864	-0.12%
2021/04/16	0	0.00	7.2	17.28	17.29	-7.2	872	-0.82%
2021/04/15	1	17.22	1	17.22	17.22	0	883	0.00%
2021/04/14	0	0.00	2.7	17.21	17.21	-2.7	892	-0.31%
2021/04/13	1	17.21	0	0.00	17.19	1	898	0.11%
2021/04/12	5	17.20	0	0.00	17.20	5	904	0.55%
2021/04/09	2	17.25	0	0.00	17.25	2	888	0.23%
2021/04/08	1	17.25	0	0.00	17.24	1	892	0.11%
2021/04/07	2	17.25	0	0.00	17.26	2	894	0.22%
2021/04/06	3	17.28	4.2	17.29	17.25	-1.2	897	-0.13%
2021/04/01	20	17.11	4	17.09	17.12	16	893	1.79%
2021/03/31	11	17.08	0	0.00	17.08	11	895	1.23%
2021/03/30	1	17.09	0	0.00	17.10	1	894	0.11%
2021/03/29	3	17.13	0	0.00	17.14	3	896	0.33%
2021/03/26	1	17.10	0	0.00	17.12	1	902	0.11%
2021/03/24	0	0.00	35	16.93	16.93	-35	894	-3.91%
2021/03/23	0	0.00	1	16.93	16.91	-1	897	-0.11%
2021/03/22	0	0.00	9	16.89	16.88	-9	904	-1.00%
2021/03/19	1	16.86	0	0.00	16.83	1	907	0.11%
2021/03/18	10	16.88	0	0.00	16.92	10	906	1.10%
2021/03/17	34	16.90	0.3	16.89	16.90	33.7	906	3.72%
2021/03/16	1	16.79	35.4	16.81	16.83	-34.4	902	-3.82%
2021/03/12	0.4	16.70	1.5	16.68	16.71	-1.1	901	-0.12%
2021/03/11	2	16.68	30	16.68	16.70	-28	906	-3.09%
2021/03/10	3	16.69	0	0.00	16.70	3	909	0.33%
2021/03/09	0	0.00	1.4	16.64	16.66	-1.4	913	-0.15%
2021/03/08	1	16.50	0.6	16.40	16.49	0.4	906	0.05%
2021/03/05	2	16.38	1	16.37	16.38	1	907	0.11%
2021/03/04	4	16.40	0.6	16.47	16.41	3.4	907	0.38%
2021/03/03	9	16.44	0	0.00	16.44	9	910	0.99%
2021/03/02	5	16.34	45.6	16.35	16.36	-40.6	909	-4.46%
2021/02/26	5.6	16.35	0.3	16.37	16.32	5.2	915	0.57%
2021/02/25	3	16.43	0	0.00	16.43	3	907	0.33%
2021/02/24	10	16.43	0	0.00	16.45	10	906	1.10%
2021/02/23	1	16.47	0	0.00	16.48	1	903	0.11%
2021/02/22	2	16.49	0	0.00	16.48	2	905	0.22%
2021/02/19	2.3	16.49	2.6	16.50	16.49	-0.3	904	-0.03%
2021/02/18	7.1	16.54	0	0.00	16.54	7.1	908	0.78%
2021/02/17	0	0.00	0.2	16.59	16.59	-0.2	911	-0.02%
2021/02/05	0	0.00	3.5	16.55	16.56	-3.5	903	-0.39%
2021/02/04	10	16.51	5	16.51	16.51	5	902	0.55%
2021/02/03	0.1	16.60	10	16.60	16.60	-9.9	903	-1.10%
2021/02/02	0.2	16.55	0	0.00	16.53	0.2	907	0.02%
2021/02/01	0.1	16.44	0.1	16.42	16.48	0	909	0.00%
2021/01/28	5.3	16.49	0	0.00	16.49	5.3	907	0.58%
2021/01/27	0.1	16.62	14.2	16.62	16.61	-14.1	909	-1.55%
2021/01/26	0.1	16.66	8.4	16.66	16.65	-8.3	909	-0.92%
2021/01/25	0.2	16.66	13	16.67	16.68	-12.8	909	-1.41%
2021/01/22	0	0.00	1	16.64	16.64	-1	910	-0.11%
2021/01/21	0	0.00	1.3	16.67	16.69	-1.3	914	-0.14%
2021/01/15	0	0.00	11	16.70	16.70	-11	893	-1.23%
2021/01/14	3.3	16.67	1	16.68	16.68	2.3	893	0.26%
2021/01/13	18	16.60	9.7	16.59	16.59	8.3	899	0.92%
2021/01/12	6.1	16.60	0.1	16.62	16.60	6	903	0.66%
2021/01/11	12	16.64	0	16.65	16.65	12	891	1.34%
2021/01/07	3	16.70	0.5	16.70	16.71	2.5	869	0.29%
2021/01/06	1	16.78	52	16.77	16.77	-51	865	-5.89%
2021/01/04	0	0.00	2	16.88	16.90	-2	855	-0.23%
2020/12/31	5	16.86	5.4	16.85	16.87	-0.4	858	-0.05%
2020/12/30	2	16.84	0.6	16.83	16.82	1.4	855	0.16%
2020/12/29	3	16.85	1	16.86	16.83	2	860	0.23%
2020/12/28	0	0.00	0.3	16.89	16.89	-0.3	861	-0.03%
2020/12/23	0	0.00	2	16.79	16.80	-2	859	-0.23%
2020/12/21	0	0.00	0.3	16.86	16.94	-0.3	858	-0.03%
2020/12/18	0	0.00	1	16.83	16.88	-1	857	-0.12%
2020/12/16	0	0.00	5	16.82	16.81	-5	850	-0.59%
2020/12/15	0	0.00	10	16.74	16.75	-10	848	-1.18%
2020/12/11	0	0.00	81	16.78	16.76	-81	847	-9.56%
2020/12/10	0	0.00	6	16.78	16.80	-6	839	-0.71%
2020/12/08	0.5	16.80	0	0.00	16.84	0.5	833	0.06%
2020/12/07	0.2	16.84	0.7	16.84	16.86	-0.5	828	-0.06%
2020/12/01	0	0.00	1	16.82	16.83	-1	819	-0.12%
2020/11/30	1	16.82	3	16.80	16.82	-2	813	-0.25%
2020/11/26	0	0.00	0.1	16.80	16.86	-0.1	807	-0.01%
2020/11/24	0	0.00	50.3	16.81	16.84	-50.3	797	-6.30%
2020/11/19	0	0.00	0.5	16.74	16.74	-0.5	782	-0.06%
2020/11/17	3	16.78	0	0.00	16.77	3	789	0.38%
2020/11/16	0	0.00	1.9	16.66	16.68	-1.9	802	-0.23%
2020/11/13	0	0.00	0.8	16.59	16.62	-0.8	802	-0.10%
2020/11/10	0	0.00	1	16.63	16.63	-1	813	-0.12%
2020/11/09	0	0.00	4	16.54	16.54	-4	815	-0.49%
2020/11/05	7	16.48	0	0.00	16.50	7	824	0.85%
2020/11/04	3	16.40	0	0.00	16.41	3	825	0.36%
2020/11/03	1	16.34	0	0.00	16.35	1	820	0.12%
2020/11/02	1	16.31	5	16.32	16.33	-4	825	-0.48%
2020/10/30	0.1	16.40	0	0.00	16.32	0.1	824	0.01%
2020/10/29	0	16.42	0	0.00	16.34	0	821	0.00%
2020/10/23	2	16.57	0.7	16.55	16.54	1.3	854	0.15%
2020/10/21	1	16.55	0	0.00	16.58	1	865	0.12%
2020/10/15	1	16.74	0	0.00	16.75	1	858	0.12%
2020/10/13	0	0.00	40	16.73	16.73	-40	877	-4.56%
2020/10/08	50	16.74	0	0.00	16.73	50	887	5.63%
2020/10/06	0	0.00	1	16.74	16.72	-1	888	-0.11%
2020/09/30	2	16.71	0	0.00	16.71	2	888	0.23%
2020/09/28	3	16.66	0.3	16.72	16.67	2.7	900	0.30%
2020/09/25	0	0.00	3	16.55	16.55	-3	909	-0.33%
2020/09/24	10	16.54	10	16.54	16.55	0	909	0.00%
2020/09/23	3	16.69	0	0.00	16.69	3	901	0.33%
2020/09/22	2	16.67	0	0.00	16.65	2	921	0.22%
2020/09/21	1	16.74	0	0.00	16.70	1	938	0.11%
2020/09/18	1	16.79	0	0.00	16.77	1	948	0.11%
2020/09/08	0	0.00	0.1	16.88	16.88	-0.1	981	-0.01%
2020/09/04	6	16.93	0	0.00	16.92	6	1,025	0.59%
2020/09/03	0	0.00	0.1	17.00	17.00	-0.1	1,031	-0.01%
2020/09/02	0	0.00	5	17.00	16.99	-5	1,045	-0.48%
2020/09/01	0	0.00	1	16.98	16.97	-1	1,060	-0.09%
2020/08/28	1	17.01	0	0.00	17.02	1	1,089	0.09%
2020/08/27	0	0.00	0.2	17.03	17.01	-0.2	1,096	-0.02%
2020/08/26	0	0.00	0.3	17.06	17.03	-0.3	1,102	-0.03%
2020/08/25	8	17.01	1	17.00	17.01	7	1,104	0.63%
2020/08/21	1	16.95	5	16.94	16.95	-4	1,104	-0.36%
2020/08/20	0	0.00	1.2	16.93	16.86	-1.2	1,106	-0.11%
2020/08/19	0	0.00	1	16.96	16.97	-1	1,112	-0.09%
2020/08/18	0	0.00	1	16.90	16.91	-1	1,114	-0.09%
2020/08/17	0	0.00	0.5	16.86	16.86	-0.5	1,111	-0.05%
2020/08/13	0	0.00	0.1	16.78	16.78	-0.1	1,106	-0.01%
2020/08/12	3	16.72	1	16.73	16.74	2	1,103	0.18%
2020/08/11	0	0.00	42	16.75	16.74	-42	1,107	-3.79%
2020/08/10	0	0.00	2	16.72	16.70	-2	1,117	-0.18%
2020/08/07	0.1	16.71	0	0.00	16.71	0.1	1,125	0.01%
2020/08/05	0	0.00	5	16.69	16.69	-5	1,126	-0.44%
2020/07/30	0.5	16.53	110	16.54	16.62	-109.5	1,126	-9.72%	大賣/鉅額交易
2020/07/29	0	0.00	0.7	16.42	16.42	-0.7	1,118	-0.07%
2020/07/28	0	0.00	1	16.45	16.40	-1	1,117	-0.09%
2020/07/24	0	0.00	7	16.42	16.40	-7	1,122	-0.62%
2020/07/23	0	0.00	0.6	16.41	16.40	-0.6	1,123	-0.05%
2020/07/22	0	0.00	8	16.41	16.41	-8	1,132	-0.71%
2020/07/21	1	16.35	10.3	16.37	16.36	-9.3	1,133	-0.82%
2020/07/20	0	0.00	3.7	16.45	16.45	-3.7	1,135	-0.32%
2020/07/17	0	0.00	6	16.43	16.44	-6	1,124	-0.53%
2020/07/16	0	0.00	2	16.39	16.39	-2	1,138	-0.18%
2020/07/14	1	16.34	3	16.33	16.34	-2	1,141	-0.18%
2020/07/07	1	16.36	0	0.00	16.36	1	1,189	0.08%
2020/07/06	1	16.41	5	16.35	16.40	-4	1,202	-0.33%
2020/07/03	1	16.33	0	0.00	16.34	1	1,199	0.08%
2020/07/01	2	16.26	2	16.22	16.20	0	1,239	0.00%
2020/06/30	2	16.33	12.1	16.30	16.32	-10.1	1,221	-0.83%
2020/06/24	1	16.48	6.8	16.48	16.46	-5.8	1,222	-0.48%
2020/06/23	1	16.47	0	0.00	16.48	1	1,263	0.08%
2020/06/22	2.1	16.53	3.4	16.53	16.54	-1.3	1,307	-0.10%
2020/06/19	4.1	16.57	0	0.00	16.57	4.1	1,346	0.30%
2020/06/18	0	0.00	0.3	16.59	16.58	-0.3	1,369	-0.02%
2020/06/16	1	16.43	1	16.47	16.48	0	1,458	0.00%
2020/06/15	4	16.37	0	0.00	16.36	4	1,573	0.25%
2020/06/12	9	16.41	0	0.00	16.43	9	1,616	0.56%
2020/06/11	6	16.77	0	0.00	16.70	6	1,626	0.37%
2020/06/10	0	0.00	1	16.91	16.92	-1	1,648	-0.06%
2020/06/09	7	16.97	0	0.00	16.98	7	1,731	0.40%
2020/06/08	0	0.00	1.2	16.90	16.91	-1.2	1,786	-0.07%
2020/06/05	1	16.87	0	0.00	16.86	1	1,808	0.06%
2020/05/27	1	16.63	1.1	16.61	16.62	-0.1	2,082	-0.01%
2020/05/25	0	0.00	0.3	16.50	16.43	-0.3	2,153	-0.01%
2020/05/22	1	16.36	0	0.00	16.36	1	2,166	0.05%
2020/05/21	1	16.35	0	0.00	16.36	1	2,174	0.05%
2020/05/18	1	16.12	0	0.00	16.12	1	2,211	0.05%
2020/05/14	11	16.21	0	0.00	16.20	11	2,205	0.50%
2020/05/11	0	0.00	0.8	16.42	16.40	-0.8	2,244	-0.03%
2020/05/08	1	16.34	8	16.35	16.35	-7	2,246	-0.31%
2020/05/06	0	0.00	3	16.35	16.36	-3	2,258	-0.13%
2020/05/05	1	16.29	0	0.00	16.28	1	2,264	0.04%
2020/05/04	3	16.34	4	16.30	16.29	-1	2,273	-0.04%
2020/04/30	10	16.45	0	0.00	16.44	10	2,274	0.44%
2020/04/29	11	16.39	0	0.00	16.38	11	2,272	0.48%
2020/04/28	1	16.38	7	16.33	16.34	-6	2,277	-0.26%
2020/04/22	0	0.00	3.3	16.02	16.03	-3.3	2,320	-0.14%
2020/04/21	0	0.00	1.2	16.54	16.39	-1.2	2,321	-0.05%
2020/04/20	0.4	16.65	0	0.00	16.60	0.4	2,314	0.02%
2020/04/17	15	16.58	2	16.57	16.59	13	2,315	0.56%
2020/04/16	1	16.42	0	0.00	16.43	1	2,317	0.04%
2020/04/15	4	16.46	1	16.46	16.49	3	2,308	0.13%
2020/04/14	3	16.37	25	16.31	16.45	-22	2,304	-0.95%
2020/04/13	1	16.34	10	16.34	16.34	-9	2,297	-0.39%
2020/04/10	4.6	16.31	0	0.00	16.32	4.6	2,302	0.20%
2020/04/09	4	15.94	5	15.91	15.94	-1	2,289	-0.04%
2020/04/08	0	0.00	0.1	16.00	15.60	-0.1	2,285	0.00%
2020/04/07	2	15.46	2	15.41	15.42	0	2,285	0.00%
2020/04/06	1	15.02	0	0.00	15.35	1	2,273	0.04%
2020/03/27	2	15.61	3	15.56	15.58	-1	2,244	-0.04%
2020/03/26	9	14.76	0	0.00	14.78	9	2,202	0.41%
2020/03/25	17	14.37	0	0.00	14.27	17	2,161	0.79%
2020/03/24	0.1	14.21	0	0.00	14.15	0.1	2,121	0.00%
2020/03/23	7	13.84	0	0.00	14.10	7	2,097	0.33%
2020/03/20	3	13.83	12	13.84	14.33	-9	2,059	-0.44%
2020/03/19	35	12.91	102	12.53	12.48	-67	2,020	-3.32%	大賣/
2020/03/18	14	15.41	33.3	15.68	15.42	-19.3	1,913	-1.01%
2020/03/17	9	15.69	0	0.00	15.77	9	1,868	0.48%
2020/03/16	0	0.00	8.2	16.17	16.14	-8.2	1,838	-0.44%
2020/03/13	59	16.04	1	16.05	16.39	58	1,799	3.22%
2020/03/12	28	17.85	2	17.78	17.72	26	1,713	1.52%
2020/03/11	22	18.24	5	18.26	18.21	17	1,649	1.03%
2020/03/10	31	18.23	0.2	18.50	18.36	30.8	1,614	1.91%
2020/03/09	27	18.82	0.1	18.80	18.78	26.9	1,552	1.73%
2020/03/06	6	19.08	0.1	19.75	19.07	6	1,500	0.40%
2020/03/05	3	19.19	0	0.00	19.19	3	1,476	0.20%
2020/03/04	22	19.03	0	0.00	19.03	22	1,461	1.51%
2020/03/03	18	19.12	0	0.00	19.11	18	1,419	1.27%
2020/03/02	15	19.16	10	19.17	19.17	5	1,355	0.37%
2020/02/27	4	19.41	1.4	19.42	19.41	2.6	1,316	0.20%
2020/02/26	7	19.54	0	0.00	19.50	7	1,287	0.54%
2020/02/25	2	19.65	1.2	19.65	19.65	0.8	1,221	0.07%
2020/02/24	5	19.75	0	0.00	19.74	5	1,209	0.41%
2020/02/21	2	19.75	0	0.00	19.75	2	1,211	0.17%
2020/02/20	3	19.66	0.3	19.68	19.67	2.7	1,196	0.23%
2020/02/17	0	0.00	1	19.65	19.65	-1	1,186	-0.08%
2020/02/12	0	0.00	1.3	19.66	19.67	-1.3	1,163	-0.11%
2020/02/11	0.1	19.67	0	0.00	19.67	0.1	1,174	0.01%
2020/02/10	11	19.68	0	0.00	19.69	11	1,182	0.93%
2020/02/07	1	19.68	0	0.00	19.68	1	1,191	0.08%
2020/02/06	0	0.00	3	19.68	19.69	-3	1,191	-0.25%
2020/02/05	4	19.71	5.2	19.67	19.68	-1.2	1,193	-0.10%
2020/02/03	0	0.00	2	19.65	19.67	-2	1,201	-0.17%
2020/01/31	0	0.00	2	19.65	19.65	-2	1,196	-0.17%
2020/01/30	1.2	19.66	0.8	19.65	19.64	0.4	1,195	0.04%
2020/01/20	0	0.00	5	19.82	19.85	-5	1,182	-0.42%
2020/01/16	0	0.00	1	19.75	19.77	-1	1,215	-0.08%
2020/01/15	8	19.72	0	0.00	19.73	8	1,273	0.63%
2020/01/14	1	19.69	0	0.00	19.69	1	1,280	0.08%
2020/01/03	2	19.64	0	0.00	19.64	2	1,264	0.16%
2020/01/02	13	19.56	0	0.00	19.58	13	1,261	1.03%
2019/12/30	2	19.62	0	0.00	19.62	2	1,240	0.16%
2019/12/25	10	19.64	0	0.00	19.65	10	1,219	0.82%
2019/12/20	1	19.58	0	0.00	19.60	1	1,182	0.08%
2019/12/19	5	19.57	0	0.00	19.57	5	1,173	0.43%
2019/12/17	0.2	19.51	0	0.00	19.52	0.2	1,181	0.01%
2019/12/16	0	0.00	24	19.54	19.53	-24	1,196	-2.01%
2019/12/13	3	19.48	10	19.48	19.49	-7	1,191	-0.59%
2019/12/11	3	19.51	0	0.00	19.51	3	1,196	0.25%
2019/12/09	3	19.51	0	0.00	19.51	3	1,191	0.25%
2019/12/06	2	19.48	0	0.00	19.49	2	1,182	0.17%
2019/12/05	10	19.48	3	19.48	19.49	7	1,174	0.60%
2019/11/28	2	19.59	0	0.00	19.61	2	1,129	0.18%
2019/11/22	1	19.57	0	0.00	19.58	1	1,107	0.09%
2019/11/21	0	0.00	7	19.57	19.58	-7	1,104	-0.63%
2019/11/20	38	19.61	0	0.00	19.56	38	1,092	3.48%
2019/11/19	3	19.61	0	0.00	19.62	3	1,074	0.28%
2019/11/18	4	19.66	0	0.00	19.66	4	1,063	0.38%
2019/11/15	4	19.65	0	0.00	19.65	4	1,053	0.38%
2019/11/14	36	19.65	13	19.63	19.65	23	1,046	2.20%
2019/11/13	35.3	19.51	0.4	19.60	19.55	34.8	1,038	3.35%
2019/11/12	14	19.46	5	19.46	19.47	9	1,020	0.88%
2019/11/11	2	19.43	0.2	19.46	19.43	1.8	1,002	0.17%
2019/11/08	17	19.43	12	19.42	19.44	5	994	0.50%
2019/11/07	3	19.52	0	0.00	19.51	3	956	0.31%
2019/11/06	6	19.55	0	0.00	19.54	6	942	0.64%
2019/11/05	120	19.57	0	0.00	19.59	120	915	13.10%	大買/鉅額交易
2019/11/04	0	0.00	60	19.57	19.56	-60	910	-6.59%
2019/11/01	63	19.61	0	0.00	19.58	63	919	6.85%
2019/10/31	2	19.61	0	0.00	19.60	2	891	0.22%
2019/10/30	3	19.63	0	0.00	19.62	3	880	0.34%
2019/10/28	6	19.68	0	0.00	19.68	6	854	0.70%
2019/10/25	7	19.70	0	0.00	19.70	7	835	0.84%
2019/10/24	16.2	19.76	0	0.00	19.75	16.2	815	1.98%
2019/10/23	13	19.83	1	19.85	19.81	12	768	1.56%
2019/10/22	2	19.91	10	20.00	19.99	-8	694	-1.15%
2019/10/21	10	20.05	0	0.00	20.06	10	676	1.48%
2019/10/18	55	20.04	0	0.00	20.05	55	668	8.23%
2019/10/15	20	19.99	0	0.00	19.99	20	664	3.01%
2019/10/14	152	20.03	2	20.00	20.00	150	656	22.85%	大買/鉅額交易
2019/10/09	3	20.01	0	0.00	20.03	3	638	0.47%
2019/10/08	3	20.04	0	0.00	20.05	3	625	0.48%
2019/10/04	10	20.03	0	0.00	20.02	10	614	1.63%
2019/10/03	0	0.00	1	20.03	20.04	-1	605	-0.17%
2019/09/26	20	20.05	0.2	20.03	20.05	19.8	600	3.29%
2019/09/24	1	20.03	0	0.00	20.05	1	606	0.16%
2019/09/23	7	19.95	0	0.00	19.99	7	610	1.15%
2019/09/20	194	19.99	0.2	19.98	19.97	193.8	607	31.92%	大買/鉅額交易
2019/09/19	70	19.98	0	0.00	19.99	70	590	11.85%
2019/09/18	1	20.00	0.2	20.04	20.00	0.8	573	0.14%
2019/09/17	11	20.00	0	0.00	20.00	11	558	1.97%
2019/09/16	2	20.06	0	0.00	20.03	2	539	0.37%
2019/09/12	14	20.14	0	0.00	20.12	14	525	2.66%
2019/09/11	2	20.15	0	0.00	20.16	2	518	0.39%
2019/09/09	0	0.00	7	20.20	20.18	-7	520	-1.34%
2019/09/04	2	20.14	0	0.00	20.14	2	524	0.38%
2019/09/03	2	20.15	0	0.00	20.14	2	520	0.38%
2019/09/02	2	20.17	0	0.00	20.16	2	518	0.39%
2019/08/28	2	20.21	1	20.21	20.21	1	511	0.20%
2019/08/26	0	0.00	4	20.23	20.24	-4	511	-0.78%
2019/08/23	0	0.00	0.2	20.20	20.20	-0.2	513	-0.05%
2019/08/22	0	0.00	50	20.17	20.17	-50	514	-9.71%
2019/08/21	5	20.14	0	0.00	20.15	5	514	0.97%
2019/08/20	5	20.10	2	20.12	20.13	3	514	0.58%
2019/08/19	5	20.10	0	0.00	20.10	5	513	0.97%
2019/08/15	10	20.08	1	20.07	20.07	9	513	1.75%
2019/08/14	5	20.04	0.3	20.10	20.05	4.7	508	0.92%
2019/08/13	0	0.00	4	20.03	20.05	-4	510	-0.78%
2019/08/12	10	20.02	0	0.00	20.02	10	522	1.91%
2019/08/08	0	0.00	1	20.02	20.02	-1	526	-0.19%
2019/08/07	0	0.00	0.1	20.06	20.06	-0.1	519	-0.02%
2019/08/06	0	0.00	2	20.06	20.06	-2	518	-0.39%
2019/08/05	0	0.00	26	20.05	20.14	-26	512	-5.08%
2019/08/02	0	0.00	5	19.99	19.99	-5	482	-1.04%
2019/07/31	11.5	19.98	5.5	19.97	19.99	6	488	1.24%
2019/07/30	0	0.00	0.3	20.00	20.00	-0.3	487	-0.06%
2019/07/23	5	19.93	0	0.00	19.94	5	514	0.97%
2019/07/22	0	0.00	1	19.94	19.95	-1	515	-0.19%
2019/07/19	30	19.95	0	0.00	19.97	30	509	5.89%
2019/07/18	1	19.97	0.1	19.96	19.95	0.9	497	0.17%
2019/07/17	0	0.00	0.1	20.05	20.08	-0.1	493	-0.02%
2019/07/16	0	0.00	0.2	20.03	20.05	-0.2	491	-0.05%
2019/07/12	50	20.00	1	20.00	20.01	49	486	10.08%
2019/07/10	150	20.03	0	0.00	20.02	150	479	31.26%	大買/鉅額交易
2019/07/03	7	19.92	0	0.00	19.93	7	455	1.54%
2019/07/02	5	19.83	0	0.00	19.85	5	460	1.09%
2019/07/01	1	19.82	0	0.00	19.81	1	463	0.22%
2019/06/26	0.1	19.95	0.4	19.95	19.95	-0.3	441	-0.06%
2019/06/21	2	20.00	0	0.00	19.99	2	435	0.46%
2019/06/19	0	0.00	2	20.12	20.10	-2	432	-0.46%
2019/06/17	0	0.00	23	20.11	20.11	-23	422	-5.45%
2019/06/13	0.6	19.95	1	20.00	20.00	-0.4	408	-0.10%
2019/05/31	0	0.00	6	20.00	20.00	-6	414	-1.45%
2019/05/30	0	0.00	50	19.97	19.97	-50	412	-12.12%
2019/05/29	0	0.00	10	19.94	19.94	-10	408	-2.45%
2019/05/23	0	0.00	2	19.94	19.93	-2	402	-0.50%
2019/05/22	0.1	19.88	0	0.00	19.92	0.1	400	0.02%
2019/05/21	0	0.00	0.3	19.84	19.86	-0.3	397	-0.06%
2019/05/20	0	0.00	1	19.87	19.87	-1	397	-0.25%
2019/05/16	0	0.00	2	19.72	19.72	-2	385	-0.52%
2019/05/15	3	19.66	0	0.00	19.68	3	384	0.78%
2019/05/10	3	19.59	0	0.00	19.58	3	381	0.79%
2019/05/09	0	0.00	30	19.59	19.58	-30	380	-7.88%
2019/05/07	0	0.00	10	19.62	19.62	-10	369	-2.70%
2019/05/03	0.1	19.63	5	19.65	19.63	-4.9	363	-1.33%
2019/05/02	5	19.71	55	19.68	19.70	-50	348	-14.35%
2019/04/30	4	19.87	0	0.00	19.89	4	347	1.15%
2019/04/29	0	0.00	110.3	19.83	19.83	-110.3	336	-32.72%	大賣/鉅額交易
2019/04/24	0	0.00	2.6	19.82	19.83	-2.6	341	-0.76%
2019/04/23	0	0.00	5	19.92	19.82	-5	340	-1.47%
2019/04/19	0	0.00	4	19.81	19.81	-4	330	-1.21%
2019/04/18	0	0.00	25	19.80	19.80	-25	330	-7.58%
2019/04/17	0	0.00	10	19.85	19.86	-10	332	-3.01%
2019/04/16	0	0.00	1	19.84	19.85	-1	331	-0.30%
2019/04/15	0	0.00	5	19.83	19.83	-5	332	-1.50%
2019/04/08	0	0.00	30	19.79	19.82	-30	329	-9.12%
2019/04/03	0	0.00	15	19.72	19.73	-15	321	-4.66%
2019/04/02	5	19.68	10	19.69	19.68	-5	321	-1.56%
2019/04/01	0	0.00	7	19.58	19.58	-7	315	-2.22%
2019/03/29	0	0.00	10	19.55	19.55	-10	315	-3.17%
2019/03/28	3	19.55	0	0.00	19.53	3	318	0.94%
2019/03/25	0	0.00	5	19.57	19.58	-5	338	-1.48%
2019/03/22	1	19.58	5	19.60	19.58	-4	342	-1.17%
2019/03/21	0	0.00	5.3	19.60	19.58	-5.3	340	-1.54%
2019/03/18	0	0.00	20	19.65	19.67	-20	343	-5.83%
2019/03/14	0	0.00	5	19.61	19.64	-5	339	-1.47%
2019/03/13	0	0.00	10	19.59	19.59	-10	343	-2.92%
2019/03/12	0	0.00	6.3	19.54	19.55	-6.3	345	-1.81%
2019/03/11	5	19.54	0	0.00	19.56	5	356	1.40%
2019/03/08	2	19.50	0	0.00	19.52	2	362	0.55%
2019/03/07	2	19.54	0	0.00	19.54	2	362	0.55%
2019/03/04	0	0.00	2	19.43	19.44	-2	353	-0.57%
2019/02/20	0	0.00	3	19.33	19.34	-3	348	-0.86%
2019/02/19	0	0.00	1	19.33	19.34	-1	349	-0.29%
2019/02/18	3	19.33	2	19.31	19.36	1	348	0.29%
2019/02/15	0	0.00	4	19.22	19.23	-4	347	-1.15%
2019/02/14	5	19.24	0	0.00	19.22	5	345	1.45%
2019/02/11	5	19.14	2	19.15	19.18	3	342	0.87%
2019/01/30	0	0.00	5	19.07	19.07	-5	342	-1.46%
2019/01/25	1	19.03	0	0.00	19.03	1	343	0.29%
2019/01/24	1	19.01	0	0.00	18.99	1	345	0.29%
2019/01/23	6	19.22	0.5	19.24	19.22	5.5	343	1.59%
2019/01/22	0	0.00	5	19.23	19.24	-5	340	-1.47%
2019/01/21	0	0.00	2	19.21	19.22	-2	332	-0.60%
2019/01/18	2	19.11	0	0.00	19.11	2	336	0.59%
2019/01/16	0	0.00	2	19.07	19.09	-2	326	-0.61%
2019/01/15	0	0.00	4	19.02	19.02	-4	326	-1.23%
2019/01/14	0	0.00	5	19.01	19.01	-5	326	-1.53%
2019/01/10	0	0.00	5	18.97	18.96	-5	331	-1.51%
2019/01/03	1	18.77	0	0.00	18.75	1	348	0.29%
2019/01/02	5	18.41	0	0.00	18.42	5	351	1.42%
2018/12/26	1	18.24	0	0.00	18.23	1	366	0.27%
2018/12/25	4	18.23	6	18.29	18.24	-2	364	-0.55%
2018/12/24	3	18.36	0	0.00	18.37	3	359	0.83%
2018/12/22	2	18.38	0	0.00	18.40	2	359	0.56%
2018/12/21	4	18.46	0	0.00	18.46	4	359	1.11%
2018/12/19	4	18.59	0	0.00	18.52	4	355	1.12%
2018/12/18	4	18.70	0	0.00	18.65	4	344	1.16%
2018/12/14	2	18.82	0	0.00	18.83	2	335	0.60%
2018/12/13	1	18.85	0	0.00	18.84	1	334	0.30%
2018/12/11	6	18.84	0	0.00	18.82	6	330	1.82%
2018/12/10	1	18.86	0	0.00	18.85	1	340	0.29%
2018/12/05	1	18.85	3	18.87	18.87	-2	349	-0.57%
2018/12/04	4	18.90	0	0.00	18.90	4	351	1.14%
2018/12/03	6	18.93	0	0.00	18.94	6	339	1.77%
2018/11/30	6	18.98	0	0.00	18.98	6	334	1.79%
2018/11/29	5	19.05	0	0.00	19.05	5	339	1.47%
2018/11/26	1	19.10	50.3	19.09	19.09	-49.3	358	-13.76%
2018/11/14	0	0.00	1	19.26	19.27	-1	383	-0.26%
2018/11/13	1	19.28	5	19.28	19.27	-4	383	-1.04%
2018/11/09	1	19.22	0	0.00	19.21	1	389	0.26%
2018/11/02	4	19.29	0	0.00	19.29	4	403	0.99%
2018/11/01	2	19.34	0	0.00	19.28	2	403	0.50%
2018/10/30	0	0.00	5	19.34	19.33	-5	405	-1.23%
2018/10/29	13	19.53	0	0.00	19.54	13	410	3.16%
2018/10/26	1	19.56	5	19.52	19.54	-4	413	-0.97%
2018/10/23	0	0.00	0.3	19.60	19.59	-0.3	406	-0.06%
2018/10/22	4	19.63	0	0.00	19.64	4	411	0.97%
2018/10/16	0	0.00	0.2	19.45	19.46	-0.2	451	-0.03%
2018/10/15	2	19.42	15	19.42	19.41	-13	470	-2.77%
2018/10/12	2	19.49	0	0.00	19.47	2	467	0.43%
2018/10/11	0	0.00	32	19.55	19.50	-32	466	-6.85%
2018/10/08	3	19.56	0	0.00	19.57	3	477	0.63%
2018/10/03	5	19.67	0	0.00	19.66	5	494	1.01%
2018/09/28	0	0.00	6	19.70	19.72	-6	524	-1.14%
2018/09/25	0	0.00	0.3	19.80	19.84	-0.3	583	-0.04%
2018/09/18	0	0.00	3	19.95	19.95	-3	636	-0.47%
2018/09/17	1	19.95	0	0.00	19.96	1	644	0.16%
2018/09/14	1	19.91	0	0.00	19.92	1	651	0.15%
2018/09/11	0	0.00	5	19.94	19.93	-5	650	-0.77%
2018/09/04	0	0.00	3	20.04	20.04	-3	666	-0.45%
2018/09/03	0	0.00	4	20.03	20.04	-4	670	-0.60%
2018/08/31	0	0.00	2	20.01	20.02	-2	664	-0.30%
2018/08/29	10	19.99	1	20.00	20.00	9	661	1.36%
2018/08/28	30	19.99	0	0.00	20.02	30	656	4.57%
2018/08/27	0	0.00	29	20.00	20.01	-29	652	-4.44%
2018/08/24	0	0.00	10	19.99	19.98	-10	652	-1.53%
2018/08/17	2	19.88	0	0.00	19.87	2	652	0.31%
2018/08/10	0	0.00	1	19.82	19.82	-1	641	-0.16%
2018/08/08	1	19.80	0	0.00	19.82	1	649	0.15%
2018/08/07	3	19.83	0	0.00	19.84	3	656	0.46%
2018/07/30	0	0.00	6.3	19.82	19.82	-6.3	675	-0.93%
2018/07/26	4	19.79	0	0.00	19.83	4	677	0.59%
2018/07/25	7	20.35	47	20.35	20.34	-40	671	-5.95%
2018/07/24	4	20.36	57	20.35	20.35	-53	659	-8.03%
2018/07/23	1	20.35	25	20.35	20.35	-24	656	-3.66%
2018/07/20	0	0.00	2.5	20.27	20.29	-2.5	641	-0.39%
2018/07/12	0	0.00	1	20.27	20.27	-1	591	-0.17%
2018/07/11	0	0.00	10	20.25	20.28	-10	584	-1.71%
2018/07/10	0	0.00	8	20.23	20.20	-8	585	-1.37%
2018/07/09	0	0.00	5	20.30	20.26	-5	583	-0.86%
2018/07/06	0	0.00	8	20.30	20.30	-8	583	-1.37%
2018/07/05	0	0.00	11	20.24	20.25	-11	574	-1.91%
2018/07/04	0	0.00	52	20.26	20.25	-52	564	-9.21%
2018/07/03	0	0.00	78	20.23	20.24	-78	551	-14.16%
2018/07/02	0	0.00	2	20.15	20.09	-2	522	-0.38%
2018/06/29	0	0.00	29	20.16	20.11	-29	518	-5.60%
2018/06/28	0	0.00	129	20.08	20.09	-129	489	-26.36%	大賣/鉅額交易
2018/06/27	0	0.00	20	20.02	20.03	-20	482	-4.15%
2018/06/26	0	0.00	21	20.01	20.00	-21	471	-4.46%
2018/06/20	0	0.00	1	19.94	19.93	-1	447	-0.22%
2018/06/14	0	0.00	10	19.72	19.76	-10	428	-2.34%
2018/06/04	2	19.57	0	0.00	19.58	2	395	0.51%
2018/05/30	0	0.00	2	19.60	19.61	-2	392	-0.51%
2018/05/29	0	0.00	1	19.54	19.56	-1	389	-0.26%
2018/05/17	0	0.00	25	19.43	19.43	-25	388	-6.43%
2018/05/16	2	19.45	5	19.44	19.44	-3	387	-0.77%
2018/05/14	0	0.00	1	19.45	19.42	-1	403	-0.25%
2018/05/08	0	0.00	0.4	19.31	19.42	-0.4	406	-0.10%
2018/05/03	0	0.00	2	19.40	19.39	-2	426	-0.47%
2018/05/02	0	0.00	1	19.34	19.34	-1	427	-0.23%
2018/04/09	0	0.00	20	19.13	19.12	-20	486	-4.11%
2018/03/31	1	19.12	0	0.00	19.10	1	519	0.19%
2018/03/29	1	19.10	0	0.00	19.09	1	524	0.19%
2018/03/26	0	0.00	5	19.02	19.06	-5	574	-0.87%
2018/03/23	10	19.10	10	19.08	19.10	0	582	0.00%
2018/03/22	0	0.00	1	19.14	19.12	-1	583	-0.17%
2018/03/05	1	19.15	0	0.00	19.15	1	728	0.14%
2018/02/27	40	19.12	0	0.00	19.12	40	820	4.87%
2018/02/26	0	0.00	2	19.11	19.09	-2	830	-0.24%
2018/02/22	10	18.98	0	0.00	19.00	10	852	1.17%
2018/02/12	10	18.86	0	0.00	18.86	10	862	1.16%
2018/02/08	5	18.84	10	18.82	18.88	-5	884	-0.57%
2018/02/06	4	18.78	0	0.00	18.77	4	903	0.44%
2018/02/05	1	18.93	2	18.96	18.92	-1	887	-0.11%
2018/02/02	0	0.00	11	18.98	18.98	-11	897	-1.23%
2018/02/01	2	18.99	0	0.00	18.99	2	905	0.22%
2018/01/31	17	19.00	0	0.00	18.98	17	914	1.86%
2018/01/26	0	0.00	7	19.07	19.06	-7	932	-0.75%
2018/01/24	1	19.17	0	0.00	19.17	1	933	0.11%
2018/01/23	10	19.18	0	0.00	19.17	10	939	1.06%
2018/01/22	11	19.09	3	19.27	19.13	8	950	0.84%
2018/01/19	1	19.40	20	19.37	19.36	-19	916	-2.07%
2018/01/18	0	0.00	8	19.46	19.48	-8	925	-0.86%
2018/01/17	1	19.51	4	19.50	19.50	-3	942	-0.32%
2018/01/16	7	19.52	45	19.53	19.52	-38	961	-3.95%
2018/01/15	0	0.00	16	19.53	19.52	-16	980	-1.63%
2018/01/12	10	19.56	0	0.00	19.56	10	999	1.00%
2018/01/11	0	0.00	17	19.52	19.53	-17	1,020	-1.67%
2018/01/10	1	19.55	0	0.00	19.55	1	1,039	0.10%
2018/01/09	1	19.52	0	0.00	19.53	1	1,054	0.09%
2018/01/08	35	19.47	0	0.00	19.45	35	1,075	3.26%
2018/01/05	3	19.46	0	0.00	19.44	3	1,100	0.27%
2018/01/04	11	19.50	0	0.00	19.53	11	1,101	1.00%
2018/01/03	3	19.50	20	19.51	19.55	-17	1,122	-1.51%
2018/01/02	2	19.68	0	0.00	19.64	2	1,115	0.18%