富邦美國特別股 (00717)-富邦-羅東券商分點個股進出

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

富邦美國特別股

(00717)

可現股當沖

股價
15.74
漲跌
▲0.02
漲幅
+0.13%
成交量
77張
產業
上市
69人加入追蹤

立即追蹤
本地時間:13:30

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

富邦美國特別股 (00717)籌碼相關－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	2	15.73	15.72	-2	446	-0.45%
2024/04/29	0	0.00	1	15.75	15.75	-1	441	-0.23%
2024/04/25	0	0.00	8	15.82	15.83	-8	438	-1.83%
2024/04/24	1	15.78	8	15.79	15.79	-7	440	-1.59%
2024/04/22	0	15.49	0	0.00	15.61	0	451	0.01%
2024/04/15	0	0.00	11	15.82	15.81	-11	458	-2.40%
2024/04/12	0	0.00	1	15.87	15.87	-1	454	-0.22%
2024/04/03	0	0.00	1.4	16.06	16.04	-1.4	453	-0.31%
2024/04/01	0	0.00	0.8	16.02	16.08	-0.8	452	-0.17%
2024/03/29	0	0.00	1	16.11	16.09	-1	454	-0.22%
2024/03/27	0	0.00	50	16.10	16.16	-50	451	-11.08%
2024/03/22	0	0.00	0.1	16.10	16.16	-0.1	459	-0.01%
2024/03/21	0	0.00	0.2	15.90	16.02	-0.2	447	-0.04%
2024/03/13	0	0.00	6	15.76	15.76	-6	415	-1.44%
2024/03/08	0	0.00	6.1	15.74	15.71	-6.1	408	-1.49%
2024/03/06	0	0.00	2	15.70	15.68	-2	396	-0.50%
2024/03/01	0	0.00	2	15.75	15.75	-2	391	-0.51%
2024/02/29	0	0.00	1	15.70	15.69	-1	383	-0.26%
2024/02/26	10	15.75	4	15.73	15.73	6	385	1.56%
2024/02/23	0	0.00	22	15.59	15.58	-22	388	-5.66%
2024/02/20	0	0.00	0.1	15.45	15.53	-0.1	380	-0.02%
2024/02/05	0	0.00	0.1	15.52	15.48	-0.1	368	-0.04%
2024/02/01	0	0.00	2	15.45	15.46	-2	356	-0.56%
2024/01/31	0	0.00	1	15.45	15.46	-1	356	-0.28%
2024/01/26	0	0.00	0.1	15.30	15.33	-0.1	338	-0.01%
2024/01/24	0	0.00	0.3	15.20	15.22	-0.3	334	-0.10%
2024/01/18	0	15.20	0	0.00	15.17	0	342	0.01%
2024/01/16	0	0.00	2	15.35	15.34	-2	336	-0.60%
2024/01/15	0	0.00	0.1	15.25	15.31	-0.1	327	-0.02%
2024/01/09	0	0.00	2	15.05	15.07	-2	317	-0.63%
2024/01/02	0	0.00	0.1	14.87	14.86	-0.1	299	-0.03%
2023/12/29	0	0.00	0.1	14.91	14.91	-0.1	298	-0.04%
2023/12/28	1	15.00	0	0.00	14.96	1	298	0.34%
2023/12/26	1.3	15.02	0	0.00	15.00	1.3	294	0.43%
2023/12/18	0	0.00	16.1	15.11	15.10	-16.1	272	-5.90%
2023/12/15	0	0.00	3.2	15.03	15.07	-3.2	273	-1.16%
2023/12/14	0	0.00	0.1	14.90	14.92	-0.1	279	-0.04%
2023/12/12	0	0.00	0.3	14.82	14.84	-0.3	284	-0.09%
2023/12/06	0	0.00	2	14.92	14.91	-2	289	-0.69%
2023/12/04	0.2	14.80	1	14.85	14.90	-0.8	288	-0.28%
2023/11/29	1	14.55	0	0.00	14.57	1	284	0.35%
2023/11/24	1	14.55	0	0.00	14.55	1	279	0.36%
2023/11/23	0.1	14.55	1	14.56	14.57	-0.9	278	-0.32%
2023/11/21	1	14.60	0	0.00	14.57	1	262	0.38%
2023/11/17	0	0.00	10	14.78	14.75	-10	256	-3.90%
2023/11/14	0	0.00	0.1	14.74	14.73	-0.1	242	-0.04%
2023/11/02	0	0.00	0.7	14.20	14.29	-0.7	250	-0.30%
2023/10/23	0	14.19	0	0.00	14.16	0	259	0.01%
2023/10/20	10	14.14	0	0.00	14.14	10	261	3.82%
2023/10/18	0	0.00	0.2	14.52	14.49	-0.2	262	-0.06%
2023/10/16	0.1	14.58	0	0.00	14.56	0.1	260	0.02%
2023/10/11	0	0.00	0.3	14.59	14.56	-0.3	264	-0.10%
2023/09/19	0	0.00	12.5	15.02	15.07	-12.5	266	-4.70%
2023/09/15	0	0.00	0.1	14.98	14.97	-0.1	248	-0.03%
2023/09/13	0	0.00	3.6	14.90	14.90	-3.6	245	-1.47%
2023/09/11	0	0.00	1	14.93	14.90	-1	243	-0.41%
2023/09/07	0	0.00	0.1	14.91	14.91	-0.1	240	-0.04%
2023/09/04	0	0.00	0.1	15.00	14.93	-0.1	243	-0.04%
2023/08/29	1	14.76	0	0.00	14.75	1	296	0.34%
2023/08/14	0	0.00	1	14.94	14.94	-1	325	-0.31%
2023/08/11	0	0.00	0	14.88	14.87	0	318	-0.01%
2023/08/10	0	0.00	0.1	14.87	14.87	-0.1	322	-0.02%
2023/08/09	0	0.00	0.2	14.92	14.90	-0.2	322	-0.07%
2023/08/08	0	0.00	6.1	14.90	14.91	-6.1	325	-1.86%
2023/08/02	0	0.00	0.1	14.90	14.88	-0.1	320	-0.03%
2023/08/01	0	0.00	30	14.93	14.94	-30	319	-9.40%
2023/07/27	0	0.00	41.8	14.74	14.74	-41.8	346	-12.07%
2023/07/17	0	0.00	3	14.65	14.68	-3	338	-0.89%
2023/07/07	1	14.69	0	0.00	14.68	1	332	0.30%
2023/07/06	0	0.00	5	14.80	14.82	-5	333	-1.50%
2023/06/29	2	14.62	0	0.00	14.61	2	329	0.61%
2023/06/20	0	14.41	0.1	14.75	14.46	-0.1	348	-0.02%
2023/06/19	3	14.41	1	14.41	14.41	2	349	0.57%
2023/06/15	1	14.45	0.1	14.50	14.46	0.9	359	0.25%
2023/06/06	0	0.00	2	14.52	14.51	-2	365	-0.55%
2023/06/02	0	0.00	1.2	14.33	14.34	-1.2	352	-0.35%
2023/05/31	0	0.00	0.7	14.14	14.25	-0.7	348	-0.21%
2023/05/30	1	14.14	0	0.00	14.14	1	339	0.30%
2023/05/29	1	14.15	0	0.00	14.16	1	342	0.30%
2023/05/24	0	14.16	0	0.00	14.20	0	337	0.01%
2023/05/16	0	0.00	5	14.10	14.11	-5	338	-1.48%
2023/05/15	2	14.04	0	0.00	14.04	2	335	0.60%
2023/05/12	0	0.00	0.2	14.03	14.03	-0.2	338	-0.06%
2023/05/11	5	13.98	0	0.00	13.99	5	334	1.49%
2023/05/10	1	13.98	0	0.00	13.98	1	335	0.30%
2023/05/08	2	14.01	0	0.00	14.02	2	338	0.59%
2023/05/05	2	13.82	0	0.00	13.82	2	339	0.59%
2023/05/04	0	14.29	0	0.00	14.24	0	318	0.01%
2023/04/28	0	0.00	1	14.54	14.58	-1	332	-0.30%
2023/04/27	1	14.51	0	0.00	14.48	1	332	0.30%
2023/04/26	0	0.00	0	14.75	14.57	0	337	-0.01%
2023/04/20	0	14.75	2	14.74	14.74	-2	339	-0.58%
2023/04/19	0	0.00	1	14.63	14.64	-1	337	-0.30%
2023/04/18	0	0.00	0.6	14.61	14.63	-0.6	339	-0.17%
2023/04/17	0	0.00	2	14.60	14.62	-2	342	-0.58%
2023/04/14	0	0.00	3	14.60	14.58	-3	340	-0.88%
2023/04/13	0	0.00	1	14.56	14.58	-1	340	-0.29%
2023/04/12	0	0.00	7	14.57	14.58	-7	341	-2.05%
2023/04/07	0	0.00	1	14.52	14.50	-1	343	-0.30%
2023/04/06	0	0.00	7	14.44	14.47	-7	343	-2.04%
2023/03/31	0	14.22	1	14.29	14.30	-1	341	-0.29%
2023/03/30	0.1	14.24	0	0.00	14.24	0.1	341	0.01%
2023/03/27	3	14.05	0	0.00	14.06	3	347	0.86%
2023/03/24	3	14.05	0	0.00	14.05	3	344	0.87%
2023/03/23	1	14.20	0	0.00	14.21	1	333	0.30%
2023/03/22	2	14.27	0	0.00	14.27	2	336	0.59%
2023/03/21	22	14.16	0	0.00	14.15	22	341	6.46%
2023/03/20	1	14.16	0	0.00	14.22	1	332	0.31%
2023/03/15	0	0.00	1	14.40	14.39	-1	323	-0.31%
2023/03/14	18	14.19	0	0.00	14.19	18	323	5.56%
2023/03/13	5.1	14.76	0	0.00	14.77	5.1	304	1.68%
2023/03/02	0	0.00	0.9	15.17	15.20	-0.9	327	-0.27%
2023/03/01	0	0.00	11.1	15.26	15.25	-11.1	338	-3.27%
2023/02/24	0	0.00	1	15.19	15.21	-1	343	-0.29%
2023/02/20	0	0.00	0.1	15.40	15.22	-0.1	378	-0.01%
2023/02/15	0	0.00	1.1	15.35	15.36	-1.1	424	-0.26%
2023/02/06	0	0.00	1	15.30	15.29	-1	441	-0.23%
2023/01/31	0	0.00	1	15.30	15.26	-1	453	-0.22%
2023/01/30	0	0.00	7.1	15.35	15.38	-7.1	452	-1.57%
2023/01/16	1	15.05	3	15.05	15.05	-2	442	-0.45%
2023/01/13	0	0.00	3.1	15.03	15.03	-3.1	438	-0.71%
2023/01/11	0	14.90	0	14.95	14.89	0	437	0.00%
2023/01/09	0	0.00	0.1	14.90	14.86	-0.1	440	-0.02%
2023/01/06	0	0.00	0.1	14.80	14.77	-0.1	438	-0.02%
2023/01/05	0	14.70	0	0.00	14.65	0	440	0.00%
2023/01/03	0	0.00	5	14.32	14.33	-5	443	-1.13%
2022/12/30	10	14.35	0	0.00	14.35	10	445	2.24%
2022/12/29	0.1	14.40	0	0.00	14.36	0.1	446	0.02%
2022/12/22	0	0.00	3	14.64	14.65	-3	452	-0.66%
2022/12/21	0	14.62	0	0.00	14.62	0	463	0.01%
2022/12/13	0	0.00	1	14.64	14.66	-1	465	-0.21%
2022/12/12	1	14.66	0	0.00	14.65	1	496	0.20%
2022/12/05	0	0.00	0.1	15.00	14.90	-0.1	517	-0.01%
2022/11/28	0	0.00	20	15.01	15.02	-20	507	-3.94%
2022/11/24	1	14.90	0	0.00	14.88	1	504	0.20%
2022/11/16	1	14.98	0	0.00	14.99	1	458	0.22%
2022/11/09	0	0.00	0.1	14.73	14.71	-0.1	407	-0.03%
2022/11/07	1	14.64	5	14.63	14.63	-4	408	-0.98%
2022/11/01	0	14.92	0	0.00	14.86	0	396	0.00%
2022/10/28	0	14.84	0	0.00	14.86	0	407	0.00%
2022/10/27	2	14.75	0	0.00	14.75	2	400	0.50%
2022/10/21	0	14.69	0	0.00	14.64	0	410	0.00%
2022/10/17	5	15.03	0	0.00	14.97	5	416	1.20%
2022/10/13	1	14.95	0.6	15.05	14.92	0.4	420	0.10%
2022/10/11	3	15.10	0	0.00	15.08	3	414	0.72%
2022/10/06	1	15.26	0	0.00	15.25	1	432	0.23%
2022/10/05	6	15.38	0	0.00	15.38	6	429	1.40%
2022/09/20	0	0.00	3	15.45	15.44	-3	431	-0.69%
2022/09/19	0	0.00	20	15.48	15.43	-20	432	-4.62%
2022/09/15	0	0.00	0.1	15.50	15.49	-0.1	398	-0.03%
2022/09/14	0.1	15.49	175	15.46	15.45	-174.9	399	-43.74%	大賣/鉅額交易
2022/09/13	0	0.00	526	15.50	15.52	-526	400	-131.39%	大賣/鉅額交易
2022/09/08	0	0.00	0.1	15.50	15.37	-0.1	383	-0.03%
2022/09/01	0.2	15.40	0	0.00	15.31	0.2	388	0.05%
2022/08/26	0	0.00	0.1	15.46	15.54	-0.1	391	-0.03%
2022/08/25	0	0.00	0.1	15.38	15.37	-0.1	394	-0.03%
2022/08/12	0	0.00	2.1	15.82	15.82	-2.1	409	-0.51%
2022/08/11	0	0.00	1.5	15.83	15.82	-1.5	406	-0.37%
2022/08/03	0	15.87	0	15.88	15.89	0	394	-0.01%
2022/08/02	0	0.00	0	15.80	15.73	0	392	-0.01%
2022/07/29	0.1	15.42	0	15.50	15.47	0	383	0.01%
2022/07/20	0	0.00	3	15.12	15.11	-3	396	-0.76%
2022/07/13	0	0.00	0.6	15.11	15.10	-0.6	378	-0.17%
2022/07/12	0	0.00	102.2	15.10	15.11	-102.2	381	-26.75%	大賣/鉅額交易
2022/07/11	0	0.00	4	15.08	15.07	-4	372	-1.07%
2022/07/08	0	0.00	1.1	15.03	15.01	-1.1	373	-0.28%
2022/07/06	0	0.00	0.2	14.95	14.99	-0.2	378	-0.07%
2022/07/05	0	0.00	2	14.96	14.97	-2	385	-0.52%
2022/07/04	0	0.00	3.1	14.96	14.91	-3.1	388	-0.79%
2022/06/23	0	0.00	10	14.70	14.68	-10	421	-2.37%
2022/06/22	0	0.00	3	14.61	14.60	-3	422	-0.71%
2022/06/15	0	0.00	1.4	14.63	14.61	-1.4	425	-0.33%
2022/06/14	5.3	14.70	0	0.00	14.70	5.3	427	1.23%
2022/06/08	0	0.00	6.1	15.40	15.40	-6.1	438	-1.39%
2022/06/07	0	15.33	0	0.00	15.30	0	440	0.00%
2022/06/06	0	0.00	4.1	15.33	15.31	-4.1	443	-0.93%
2022/06/02	0	0.00	15	15.26	15.27	-15	442	-3.39%
2022/06/01	0	0.00	5	15.28	15.24	-5	447	-1.12%
2022/05/30	0	0.00	10	15.32	15.23	-10	442	-2.26%
2022/05/27	0	15.04	1	15.13	15.13	-1	440	-0.23%
2022/05/26	0	0.00	16	15.01	15.02	-16	447	-3.57%
2022/05/24	1	14.67	8	14.70	14.67	-7	450	-1.55%
2022/05/17	0	0.00	4	14.90	14.90	-4	472	-0.85%
2022/05/13	0	0.00	13.1	14.80	14.80	-13.1	487	-2.68%
2022/05/12	0	0.00	6	14.62	14.58	-6	498	-1.20%
2022/05/11	3	14.57	0	0.00	14.59	3	506	0.59%
2022/05/10	2	14.62	0	0.00	14.61	2	506	0.39%
2022/05/09	2	14.80	0	0.00	14.78	2	514	0.39%
2022/05/03	1	15.00	0	0.00	14.86	1	535	0.19%
2022/04/27	0	0.00	5	15.05	15.06	-5	554	-0.90%
2022/04/26	2	15.12	3	15.12	15.13	-1	552	-0.18%
2022/04/20	5	15.28	0.2	16.00	15.28	4.8	563	0.85%
2022/04/19	1	15.46	0	0.00	15.45	1	563	0.18%
2022/04/18	0	15.40	15.4	15.41	15.45	-15.4	570	-2.69%
2022/04/01	2	15.68	0	0.00	15.67	2	586	0.34%
2022/03/28	1	15.44	0	0.00	15.44	1	570	0.17%
2022/03/25	3	15.50	40	15.52	15.50	-37	561	-6.59%
2022/03/24	0	0.00	2	15.50	15.48	-2	563	-0.35%
2022/03/21	0	0.00	2.3	15.50	15.55	-2.3	571	-0.40%
2022/03/18	0	0.00	1	15.33	15.35	-1	573	-0.17%
2022/03/11	1	15.36	0	0.00	15.35	1	560	0.18%
2022/03/03	5	15.55	0	0.00	15.54	5	576	0.87%
2022/03/01	1	15.45	0	0.00	15.50	1	586	0.17%
2022/02/25	0	15.37	0	0.00	15.33	0	589	0.00%
2022/02/21	5	15.44	0	0.00	15.45	5	594	0.84%
2022/02/15	10	15.22	5	15.22	15.25	5	600	0.83%
2022/02/09	15	15.71	0	0.00	15.65	15	569	2.63%
2022/02/08	0	0.00	5	15.75	15.76	-5	563	-0.89%
2022/02/07	0	15.98	0	0.00	15.79	0	560	0.00%
2022/01/25	0	0.00	35	16.08	16.11	-35	541	-6.46%
2022/01/24	1	16.19	4	16.18	16.18	-3	540	-0.55%
2022/01/20	0.1	16.32	0	0.00	16.31	0.1	520	0.03%
2022/01/19	0	0.00	11	16.30	16.32	-11	521	-2.11%
2022/01/18	5	16.38	10.1	16.38	16.39	-5.1	521	-0.98%
2022/01/13	0	0.00	2	16.53	16.54	-2	516	-0.39%
2022/01/11	10	16.49	0	0.00	16.49	10	516	1.94%
2022/01/07	0	0.00	4	16.52	16.53	-4	524	-0.76%
2022/01/06	1	16.53	0	0.00	16.53	1	521	0.19%
2022/01/05	0	0.00	0.3	16.60	16.56	-0.3	522	-0.05%
2022/01/04	1	16.63	0	0.00	16.63	1	526	0.19%
2021/12/28	3	16.56	0	0.00	16.58	3	539	0.56%
2021/12/27	5	16.60	0	0.00	16.60	5	542	0.92%
2021/12/24	0	0.00	1	16.60	16.61	-1	540	-0.18%
2021/12/23	0	0.00	0.2	16.68	16.63	-0.2	537	-0.03%
2021/12/22	0	0.00	12	16.57	16.57	-12	545	-2.20%
2021/12/14	3	16.52	2.1	16.54	16.53	0.9	566	0.16%
2021/12/13	0	0.00	15	16.54	16.54	-15	570	-2.63%
2021/12/10	1	16.55	0	0.00	16.55	1	572	0.17%
2021/12/06	10	16.54	0	0.00	16.52	10	581	1.72%
2021/12/03	5	16.54	0	0.00	16.53	5	582	0.86%
2021/12/01	0	0.00	10	16.45	16.46	-10	589	-1.70%
2021/11/29	0	0.00	0	16.90	16.54	0	586	0.00%
2021/11/25	0	0.00	13	16.59	16.59	-13	583	-2.23%
2021/11/23	0	0.00	2	16.67	16.67	-2	573	-0.35%
2021/11/22	0	0.00	0.1	16.74	16.72	-0.1	573	-0.01%
2021/11/18	0	0.00	0.3	16.75	16.71	-0.3	582	-0.05%
2021/11/17	0	0.00	6	16.72	16.73	-6	580	-1.03%
2021/11/16	3	16.74	0	0.00	16.75	3	580	0.52%
2021/11/08	0	0.00	4.4	16.95	16.96	-4.4	612	-0.72%
2021/11/04	0.1	16.87	0	0.00	16.87	0.1	619	0.01%
2021/11/03	0.1	16.83	0	0.00	16.89	0.1	622	0.01%
2021/11/02	0.1	16.83	0	0.00	16.83	0.1	629	0.01%
2021/11/01	2.1	16.84	15	16.84	16.85	-12.9	631	-2.04%
2021/10/29	0.1	16.83	1.1	16.82	16.83	-1	633	-0.16%
2021/10/28	0.1	16.89	0	0.00	16.82	0.1	637	0.01%
2021/10/19	14	16.87	0	0.00	16.87	14	667	2.10%
2021/10/18	1	17.00	0	0.00	17.00	1	671	0.15%
2021/10/13	0	0.00	1	16.92	16.90	-1	675	-0.15%
2021/10/12	0	0.00	7	16.87	16.89	-7	684	-1.02%
2021/10/07	5	16.77	1	16.78	16.78	4	691	0.58%
2021/10/06	2	16.76	0	0.00	16.76	2	696	0.29%
2021/10/04	0	0.00	100	16.82	16.85	-100	696	-14.35%
2021/09/29	0	0.00	1	16.87	16.88	-1	720	-0.14%
2021/09/23	0	0.00	55	16.92	16.97	-55	731	-7.52%
2021/09/22	0	0.00	20	16.92	16.92	-20	727	-2.75%
2021/09/16	0	0.00	10	16.93	16.91	-10	728	-1.37%
2021/09/14	0	0.00	6	16.91	16.91	-6	739	-0.81%
2021/09/09	0	0.00	0.2	16.95	16.91	-0.2	757	-0.03%
2021/09/08	0.1	16.92	0.1	17.08	16.91	0	758	-0.01%
2021/09/07	0	0.00	10.4	16.92	16.93	-10.4	762	-1.36%
2021/09/06	0	0.00	2	16.95	16.94	-2	763	-0.27%
2021/08/30	0	0.00	30	16.93	16.95	-30	776	-3.87%
2021/08/27	0.1	16.93	1	16.95	16.94	-0.9	782	-0.12%
2021/08/20	0	0.00	0.2	16.85	16.87	-0.2	801	-0.02%
2021/08/18	0	16.95	0	0.00	16.87	0	795	0.01%
2021/08/17	0	0.00	2	16.90	16.89	-2	790	-0.25%
2021/08/16	0	0.00	10	16.93	16.92	-10	789	-1.27%
2021/08/13	5	16.91	0	0.00	16.91	5	783	0.64%
2021/08/12	0	0.00	1	16.90	16.91	-1	787	-0.13%
2021/08/05	0	0.00	0.1	17.13	16.98	-0.1	813	-0.01%
2021/08/02	0.8	16.98	1.6	16.97	16.98	-0.8	856	-0.09%
2021/07/26	8.1	17.00	0.4	17.10	16.97	7.6	873	0.87%
2021/07/23	0.2	16.97	0.6	17.00	16.96	-0.4	868	-0.04%
2021/07/21	2	16.97	2	16.97	16.97	0	874	0.00%
2021/07/20	0	16.98	0	0.00	16.95	0	877	0.01%
2021/07/19	0.1	17.00	2	16.98	16.99	-1.9	877	-0.22%
2021/07/07	0	0.00	0.4	17.16	17.14	-0.4	862	-0.04%
2021/07/06	0	0.00	0.1	17.12	17.12	-0.1	876	-0.01%
2021/07/05	0	0.00	5	17.12	17.11	-5	872	-0.57%
2021/07/01	0	0.00	0.5	17.07	17.06	-0.5	856	-0.06%
2021/06/29	0	0.00	1	17.06	17.06	-1	862	-0.12%
2021/06/28	0	0.00	6	17.06	17.06	-6	863	-0.69%
2021/06/24	0	0.00	2	17.08	17.07	-2	869	-0.23%
2021/06/23	0	0.00	4	17.08	17.05	-4	864	-0.46%
2021/06/22	0	0.00	10	16.99	16.98	-10	875	-1.14%
2021/06/18	0	0.00	6	16.93	16.93	-6	868	-0.69%
2021/06/15	0	0.00	0.3	16.80	16.80	-0.3	867	-0.03%
2021/06/09	0	0.00	0.5	16.81	16.78	-0.5	880	-0.06%
2021/06/07	0	0.00	3	16.79	16.78	-3	882	-0.34%
2021/06/01	0	0.00	1	16.66	16.65	-1	878	-0.11%
2021/05/25	0.1	16.73	0	0.00	16.73	0.1	908	0.01%
2021/05/14	0	0.00	5	16.49	16.54	-5	909	-0.55%
2021/05/12	2	16.65	0	0.00	16.60	2	894	0.22%
2021/05/11	5	16.67	0	16.75	16.65	5	866	0.58%
2021/05/10	0	0.00	5	16.76	16.75	-5	861	-0.58%
2021/05/04	0	0.00	3	16.75	16.78	-3	860	-0.35%
2021/05/03	1	16.80	0	0.00	16.80	1	861	0.12%
2021/04/28	5	16.88	0	0.00	16.87	5	859	0.58%
2021/04/23	0	0.00	0.3	17.00	16.97	-0.3	864	-0.03%
2021/04/22	0	0.00	0.1	16.96	16.92	-0.1	866	-0.01%
2021/04/21	0	0.00	10	16.97	16.94	-10	864	-1.16%
2021/04/20	10.1	17.01	0	0.00	17.01	10.1	862	1.17%
2021/04/14	0	0.00	5	17.22	17.21	-5	892	-0.56%
2021/04/09	3	17.24	7	17.25	17.25	-4	888	-0.45%
2021/03/30	0	0.00	5	17.11	17.10	-5	894	-0.56%
2021/03/26	3	17.09	0.9	17.06	17.12	2.1	902	0.23%
2021/03/25	0	0.00	17	17.00	17.04	-17	902	-1.88%
2021/03/23	0	0.00	3.2	16.93	16.91	-3.2	897	-0.36%
2021/03/22	0	0.00	2	16.87	16.88	-2	904	-0.22%
2021/03/18	0	0.00	0.2	16.90	16.92	-0.2	906	-0.02%
2021/03/17	0	0.00	0.2	16.86	16.90	-0.2	906	-0.02%
2021/03/16	0	0.00	0.3	16.72	16.83	-0.3	902	-0.03%
2021/03/12	0	0.00	0.6	16.66	16.71	-0.6	901	-0.07%
2021/03/10	0	0.00	2.2	16.69	16.70	-2.2	909	-0.24%
2021/03/09	0	16.62	10	16.66	16.66	-10	913	-1.09%
2021/03/08	0.1	16.41	12	16.50	16.49	-11.9	906	-1.31%
2021/03/05	59	16.39	59	16.37	16.38	0	907	0.00%
2021/03/03	0	16.40	0	0.00	16.44	0	910	0.00%
2021/03/02	2	16.34	0	0.00	16.36	2	909	0.22%
2021/02/26	13	16.36	1	16.32	16.32	12	915	1.31%
2021/02/25	22	16.43	0	0.00	16.43	22	907	2.42%
2021/02/24	8	16.45	0	0.00	16.45	8	906	0.88%
2021/02/22	0	0.00	1	16.48	16.48	-1	905	-0.11%
2021/02/18	0	0.00	2	16.58	16.54	-2	908	-0.22%
2021/02/01	0	0.00	1	16.42	16.48	-1	909	-0.11%
2021/01/28	0	0.00	9	16.49	16.49	-9	907	-0.99%
2021/01/21	0	0.00	0.5	16.69	16.69	-0.5	914	-0.06%
2021/01/20	0	16.60	15	16.62	16.63	-15	909	-1.65%
2021/01/19	0	0.00	2.1	16.61	16.62	-2.1	902	-0.23%
2021/01/18	0.6	16.74	2.1	16.74	16.76	-1.6	902	-0.17%
2021/01/15	0	16.68	0	0.00	16.70	0	893	0.00%
2021/01/14	0	0.00	0.8	16.59	16.68	-0.8	893	-0.09%
2021/01/12	1	16.61	0	0.00	16.60	1	903	0.11%
2021/01/11	4	16.64	1.4	16.62	16.65	2.6	891	0.30%
2021/01/06	0	0.00	0.3	16.77	16.77	-0.3	865	-0.04%
2021/01/05	2	16.81	5.5	16.80	16.82	-3.5	858	-0.41%
2020/12/31	0	0.00	11.7	16.84	16.87	-11.7	858	-1.37%
2020/12/30	0	0.00	4	16.82	16.82	-4	855	-0.47%
2020/12/28	0	0.00	5.3	16.85	16.89	-5.3	861	-0.61%
2020/12/23	0	0.00	116	16.78	16.80	-116	859	-13.49%	大賣/鉅額交易
2020/12/21	0	0.00	0.6	16.90	16.94	-0.6	858	-0.07%
2020/12/18	0	0.00	0.6	16.85	16.88	-0.6	857	-0.07%
2020/12/16	1	16.82	0	0.00	16.81	1	850	0.12%
2020/12/11	0	0.00	100	16.77	16.76	-100	847	-11.80%
2020/12/10	0	0.00	5	16.77	16.80	-5	839	-0.60%
2020/12/02	0	0.00	2	16.82	16.82	-2	820	-0.24%
2020/12/01	0	16.80	0	0.00	16.83	0	819	0.00%
2020/11/27	0	0.00	0.3	16.80	16.82	-0.3	810	-0.04%
2020/11/26	0	0.00	1.1	16.85	16.86	-1.1	807	-0.14%
2020/11/24	0	0.00	0.1	16.80	16.84	-0.1	797	-0.02%
2020/11/20	0	16.75	0	0.00	16.79	0	781	0.00%
2020/11/17	0	0.00	1	16.77	16.77	-1	789	-0.13%
2020/11/16	1	16.70	0.2	16.69	16.68	0.8	802	0.10%
2020/11/03	1	16.34	18	16.35	16.35	-17	820	-2.08%
2020/10/29	2	16.32	0	0.00	16.34	2	821	0.24%
2020/10/28	0	16.53	0	0.00	16.52	0	829	0.00%
2020/10/26	0	0.00	0.2	16.59	16.60	-0.2	844	-0.02%
2020/10/21	1	16.57	0	0.00	16.58	1	865	0.12%
2020/10/19	0	0.00	1	16.79	16.79	-1	856	-0.12%
2020/10/15	0	0.00	1.3	16.76	16.75	-1.3	858	-0.15%
2020/10/14	0	0.00	2	16.77	16.76	-2	876	-0.23%
2020/10/13	0	0.00	1	16.73	16.73	-1	877	-0.11%
2020/10/07	0	0.00	6	16.74	16.73	-6	886	-0.68%
2020/10/06	0	0.00	7	16.75	16.72	-7	888	-0.79%
2020/10/05	0	0.00	1	16.70	16.71	-1	887	-0.11%
2020/09/28	2	16.66	32	16.67	16.67	-30	900	-3.33%
2020/09/24	0.2	16.55	0	0.00	16.55	0.2	909	0.02%
2020/09/14	0	0.00	80	16.81	16.82	-80	965	-8.29%
2020/09/07	0	0.00	2	16.91	16.88	-2	1,005	-0.20%
2020/08/28	1	17.01	0	0.00	17.02	1	1,089	0.09%
2020/08/27	1	17.03	0	0.00	17.01	1	1,096	0.09%
2020/08/26	1	17.02	1	17.02	17.03	0	1,102	0.00%
2020/08/20	2	16.86	0	0.00	16.86	2	1,106	0.18%
2020/08/17	0	0.00	10	16.85	16.86	-10	1,111	-0.90%
2020/08/14	0.2	16.80	0	0.00	16.81	0.2	1,106	0.02%
2020/08/13	0	0.00	1	16.79	16.78	-1	1,106	-0.09%
2020/08/11	2	16.73	0	0.00	16.74	2	1,107	0.18%
2020/08/06	0	0.00	0.7	16.72	16.73	-0.7	1,126	-0.06%
2020/08/04	0	0.00	0.9	16.70	16.70	-0.9	1,132	-0.08%
2020/07/31	0	0.00	5.4	16.64	16.62	-5.4	1,123	-0.48%
2020/07/30	0	0.00	3	16.57	16.62	-3	1,126	-0.27%
2020/07/27	0	0.00	14	16.45	16.45	-14	1,125	-1.24%
2020/07/24	1	16.40	2	16.42	16.40	-1	1,122	-0.09%
2020/07/15	1	16.34	0	0.00	16.34	1	1,134	0.09%
2020/07/14	0	0.00	0.2	16.34	16.34	-0.2	1,141	-0.02%
2020/07/10	0.1	16.36	1.1	16.36	16.35	-0.9	1,162	-0.08%
2020/07/06	0	0.00	4	16.37	16.40	-4	1,202	-0.33%
2020/07/02	2	16.27	0	0.00	16.28	2	1,214	0.16%
2020/07/01	7	16.22	10	16.21	16.20	-3	1,239	-0.24%
2020/06/29	0	0.00	5	16.34	16.37	-5	1,222	-0.41%
2020/06/23	0	0.00	2	16.47	16.48	-2	1,263	-0.16%
2020/06/19	0	0.00	0.6	16.56	16.57	-0.6	1,346	-0.04%
2020/06/17	0	0.00	13	16.55	16.55	-13	1,409	-0.92%
2020/06/15	2	16.36	0	0.00	16.36	2	1,573	0.13%
2020/06/12	17	16.40	0	0.00	16.43	17	1,616	1.05%
2020/06/09	2	16.97	5	16.98	16.98	-3	1,731	-0.17%
2020/06/08	2	16.91	0	0.00	16.91	2	1,786	0.11%
2020/06/04	0	0.00	6	16.90	16.91	-6	1,859	-0.32%
2020/06/03	2	16.83	0	0.00	16.83	2	1,907	0.10%
2020/06/01	3	16.74	0	0.00	16.74	3	1,944	0.15%
2020/05/27	1	16.62	0	0.00	16.62	1	2,082	0.05%
2020/05/26	0	0.00	5	16.50	16.60	-5	2,111	-0.24%
2020/05/25	0	0.00	6	16.42	16.43	-6	2,153	-0.28%
2020/05/22	0	0.00	1	16.36	16.36	-1	2,166	-0.05%
2020/05/21	0	0.00	1	16.35	16.36	-1	2,174	-0.05%
2020/05/20	0	0.00	1.7	16.28	16.29	-1.7	2,193	-0.08%
2020/05/18	0	0.00	1.1	16.14	16.12	-1.1	2,211	-0.05%
2020/05/14	16	16.21	12	16.22	16.20	4	2,205	0.18%
2020/05/13	0	0.00	2	16.35	16.35	-2	2,208	-0.09%
2020/05/12	1	16.35	0	0.00	16.37	1	2,230	0.04%
2020/05/11	0	0.00	9.8	16.39	16.40	-9.8	2,244	-0.44%
2020/05/08	6	16.35	0	0.00	16.35	6	2,246	0.27%
2020/05/07	0	0.00	6	16.32	16.35	-6	2,255	-0.27%
2020/05/05	0	0.00	21	16.28	16.28	-21	2,264	-0.93%
2020/05/04	0	0.00	2	16.34	16.29	-2	2,273	-0.09%
2020/04/28	0	0.00	0.5	16.39	16.34	-0.5	2,277	-0.02%
2020/04/27	0	0.00	2	16.27	16.38	-2	2,300	-0.09%
2020/04/24	0	0.00	1	16.18	16.18	-1	2,306	-0.04%
2020/04/23	18	16.11	0	0.00	16.12	18	2,316	0.78%
2020/04/22	2	16.02	0	0.00	16.03	2	2,320	0.09%
2020/04/21	20	16.50	3	16.44	16.39	17	2,321	0.73%
2020/04/17	4	16.56	14	16.58	16.59	-10	2,315	-0.43%
2020/04/16	1	16.44	0	0.00	16.43	1	2,317	0.04%
2020/04/13	0	0.00	10	16.34	16.34	-10	2,297	-0.44%
2020/04/10	30	16.33	0	0.00	16.32	30	2,302	1.30%
2020/04/08	2	15.59	1	15.56	15.60	1	2,285	0.04%
2020/04/06	17	15.09	0	0.00	15.35	17	2,273	0.75%
2020/03/27	3	15.56	12	15.54	15.58	-9	2,244	-0.40%
2020/03/26	11	14.89	7	14.81	14.78	4	2,202	0.18%
2020/03/25	28	14.27	0	0.00	14.27	28	2,161	1.30%
2020/03/23	2	13.70	0	0.00	14.10	2	2,097	0.10%
2020/03/20	50	13.78	51	13.81	14.33	-1	2,059	-0.05%
2020/03/19	23	12.77	26	12.51	12.48	-3	2,020	-0.15%
2020/03/18	6	15.37	101	15.31	15.42	-95	1,913	-4.96%	大賣/
2020/03/17	14	15.76	0	0.00	15.77	14	1,868	0.75%
2020/03/16	2.7	16.15	0	0.00	16.14	2.7	1,838	0.15%
2020/03/13	8	16.08	1	16.07	16.39	7	1,799	0.39%
2020/03/12	28	17.77	8	17.78	17.72	20	1,713	1.17%
2020/03/11	38	18.25	0	0.00	18.21	38	1,649	2.30%
2020/03/10	38	18.26	0	0.00	18.36	38	1,614	2.35%
2020/03/09	38	18.83	0	0.00	18.78	38	1,552	2.45%
2020/03/06	15	19.08	0	0.00	19.07	15	1,500	1.00%
2020/03/05	14	19.18	0	0.00	19.19	14	1,476	0.95%
2020/03/04	14	19.04	1	19.04	19.03	13	1,461	0.89%
2020/03/03	14	19.14	0	0.00	19.11	14	1,419	0.99%
2020/03/02	5	19.15	0	0.00	19.17	5	1,355	0.37%
2020/02/27	21	19.42	5	19.42	19.41	16	1,316	1.22%
2020/02/26	20	19.54	0	0.00	19.50	20	1,287	1.55%
2020/02/21	15	19.75	1	19.75	19.75	14	1,211	1.16%
2020/02/20	1	19.67	0	0.00	19.67	1	1,196	0.08%
2020/02/19	46	19.67	0	0.00	19.68	46	1,191	3.86%
2020/02/18	41	19.67	0.8	19.68	19.68	40.2	1,184	3.39%
2020/02/17	202	19.66	0	0.00	19.65	202	1,186	17.03%	大買/鉅額交易
2020/02/13	0	0.00	0.6	19.65	19.64	-0.6	1,186	-0.05%
2020/02/07	10	19.68	0	0.00	19.68	10	1,191	0.84%
2020/02/06	8	19.69	0	0.00	19.69	8	1,191	0.67%
2020/02/05	0	0.00	0.4	19.70	19.68	-0.4	1,193	-0.03%
2020/02/04	0	0.00	0.3	19.69	19.69	-0.3	1,202	-0.02%
2020/01/30	0	0.00	6	19.68	19.64	-6	1,195	-0.50%
2020/01/20	0	0.00	10	19.82	19.85	-10	1,182	-0.85%
2020/01/17	10	19.78	0	0.00	19.79	10	1,186	0.84%
2020/01/14	76	19.70	0	0.00	19.69	76	1,280	5.94%
2020/01/13	1	19.69	0	0.00	19.70	1	1,274	0.08%
2020/01/10	10	19.69	0	0.00	19.70	10	1,271	0.79%
2020/01/08	0	0.00	1	19.70	19.72	-1	1,259	-0.08%
2020/01/07	0	0.00	1	19.73	19.73	-1	1,261	-0.08%
2020/01/06	0	0.00	1	19.70	19.72	-1	1,268	-0.08%
2020/01/02	1	19.55	5	19.57	19.58	-4	1,261	-0.32%
2019/12/31	2	19.57	0	0.00	19.58	2	1,246	0.16%
2019/12/27	2	19.63	0	0.00	19.64	2	1,234	0.16%
2019/12/25	1	19.63	0	0.00	19.65	1	1,219	0.08%
2019/12/23	1	19.60	5	19.59	19.60	-4	1,193	-0.34%
2019/12/20	2	19.58	0	0.00	19.60	2	1,182	0.17%
2019/12/17	1	19.51	0	0.00	19.52	1	1,181	0.08%
2019/12/16	1	19.54	0	0.00	19.53	1	1,196	0.08%
2019/12/13	2	19.47	0	0.00	19.49	2	1,191	0.17%
2019/12/11	0	0.00	10	19.50	19.51	-10	1,196	-0.84%
2019/12/09	0	0.00	9	19.50	19.51	-9	1,191	-0.76%
2019/12/06	2	19.49	0	0.00	19.49	2	1,182	0.17%
2019/12/05	22	19.49	0	0.00	19.49	22	1,174	1.87%
2019/12/04	0	0.00	5	19.47	19.48	-5	1,168	-0.43%
2019/12/03	3	19.50	0	0.00	19.51	3	1,154	0.26%
2019/11/29	2	19.60	13	19.59	19.59	-11	1,136	-0.97%
2019/11/28	4	19.59	0	0.00	19.61	4	1,129	0.35%
2019/11/27	3	19.60	0	0.00	19.60	3	1,127	0.27%
2019/11/26	31	19.59	0	0.00	19.60	31	1,122	2.76%
2019/11/25	0	0.00	3	19.57	19.59	-3	1,116	-0.27%
2019/11/22	1	19.58	0	0.00	19.58	1	1,107	0.09%
2019/11/21	1	19.58	0	0.00	19.58	1	1,104	0.09%
2019/11/20	11	19.61	0	0.00	19.56	11	1,092	1.01%
2019/11/19	0	0.00	1	19.61	19.62	-1	1,074	-0.09%
2019/11/18	0	0.00	84	19.66	19.66	-84	1,063	-7.90%
2019/11/15	2	19.66	16	19.65	19.65	-14	1,053	-1.33%
2019/11/14	102	19.61	0	0.00	19.65	102	1,046	9.75%	大買/鉅額交易
2019/11/13	200	19.54	0	0.00	19.55	200	1,038	19.26%	大買/鉅額交易
2019/11/12	5	19.46	1	19.46	19.47	4	1,020	0.39%
2019/11/11	2	19.44	0	0.00	19.43	2	1,002	0.20%
2019/11/08	7	19.44	12	19.43	19.44	-5	994	-0.50%
2019/11/07	5	19.53	0	0.00	19.51	5	956	0.52%
2019/11/06	1	19.55	0	0.00	19.54	1	942	0.11%
2019/11/04	1	19.58	0	0.00	19.56	1	910	0.11%
2019/10/28	1	19.68	0	0.00	19.68	1	854	0.12%
2019/10/25	15	19.73	30	19.71	19.70	-15	835	-1.79%
2019/10/24	1	19.75	0	0.00	19.75	1	815	0.12%
2019/10/23	50	19.83	0	0.00	19.81	50	768	6.51%
2019/10/22	5	19.97	0	0.00	19.99	5	694	0.72%
2019/10/18	5	20.05	0	0.00	20.05	5	668	0.75%
2019/10/17	2	20.04	0	0.00	20.03	2	666	0.30%
2019/10/15	3.3	19.99	0	0.00	19.99	3.3	664	0.50%
2019/10/09	7.1	20.02	0	0.00	20.03	7.1	638	1.11%
2019/10/02	1	20.05	0	0.00	20.04	1	604	0.17%
2019/09/18	402	20.00	1.7	20.02	20.00	400.3	573	69.86%	大買/鉅額交易
2019/09/17	0	0.00	1	20.00	20.00	-1	558	-0.18%
2019/09/16	20	20.01	0	0.00	20.03	20	539	3.70%
2019/09/12	15	20.15	0	0.00	20.12	15	525	2.85%
2019/09/06	0	0.00	1	20.19	20.17	-1	526	-0.19%
2019/08/30	10	20.19	0	0.00	20.20	10	518	1.93%
2019/08/26	0	0.00	1	20.21	20.24	-1	511	-0.20%
2019/08/23	0	0.00	2	20.18	20.20	-2	513	-0.39%
2019/08/19	0	0.00	3	20.10	20.10	-3	513	-0.58%
2019/08/16	0	0.00	4	20.11	20.11	-4	515	-0.78%
2019/08/15	0	0.00	1.2	20.13	20.07	-1.2	513	-0.24%
2019/08/12	0	0.00	5	20.02	20.02	-5	522	-0.96%
2019/08/08	2	20.05	0	0.00	20.02	2	526	0.38%
2019/08/06	1	20.04	1.3	20.08	20.06	-0.3	518	-0.05%
2019/08/05	0	0.00	6.4	20.09	20.14	-6.4	512	-1.25%
2019/08/02	0	0.00	2	19.99	19.99	-2	482	-0.41%
2019/08/01	10	19.97	2	19.96	19.97	8	484	1.65%
2019/07/30	1	20.00	0	0.00	20.00	1	487	0.21%
2019/07/26	20	19.96	0	0.00	19.96	20	502	3.98%
2019/07/24	0	0.00	2.1	19.94	19.94	-2.1	510	-0.42%
2019/07/16	0	0.00	1	20.03	20.05	-1	491	-0.20%
2019/07/09	0	0.00	3	20.02	20.01	-3	474	-0.63%
2019/07/08	0	0.00	1	20.02	20.04	-1	473	-0.21%
2019/07/05	0	0.00	9.9	20.00	20.01	-9.9	467	-2.11%
2019/07/04	0	0.00	8	19.97	19.98	-8	460	-1.74%
2019/07/02	1	19.83	0	0.00	19.85	1	460	0.22%
2019/06/28	1	19.88	0	0.00	19.89	1	458	0.22%
2019/06/19	0	0.00	4	20.11	20.10	-4	432	-0.93%
2019/06/18	0	0.00	1	20.11	20.11	-1	424	-0.24%
2019/06/14	0	0.00	3	20.03	20.03	-3	416	-0.72%
2019/06/11	0	0.00	2	19.99	19.99	-2	409	-0.49%
2019/06/10	2	19.98	1	19.97	19.98	1	408	0.24%
2019/06/06	1	19.94	0	0.00	19.97	1	412	0.24%
2019/06/05	6	19.96	1	19.95	19.94	5	410	1.22%
2019/06/04	1	19.90	1	19.90	19.90	0	411	0.00%
2019/06/03	1	19.93	1	19.90	19.90	0	413	0.00%
2019/05/31	1	20.00	10	20.00	20.00	-9	414	-2.17%
2019/05/30	4	19.98	0	0.00	19.97	4	412	0.97%
2019/05/29	1	19.94	0	0.00	19.94	1	408	0.25%
2019/05/27	2	19.91	0	0.00	19.91	2	405	0.49%
2019/05/23	3	19.94	1	19.93	19.93	2	402	0.50%
2019/05/22	0	0.00	20	19.91	19.92	-20	400	-4.99%
2019/05/17	1	19.86	0	0.00	19.86	1	396	0.25%
2019/05/14	4	19.61	0	0.00	19.61	4	382	1.04%
2019/05/09	1	19.59	0	0.00	19.58	1	380	0.26%
2019/04/29	0	0.00	2	19.83	19.83	-2	336	-0.59%
2019/04/24	0	0.00	3	19.82	19.83	-3	341	-0.88%
2019/04/23	0	0.00	1	19.81	19.82	-1	340	-0.29%
2019/04/22	0	0.00	10	19.81	19.81	-10	333	-3.00%
2019/04/19	1.3	19.81	0	0.00	19.81	1.3	330	0.39%
2019/04/15	0	0.00	5	19.84	19.83	-5	332	-1.50%
2019/04/11	0	0.00	1	19.81	19.80	-1	331	-0.30%
2019/04/10	1	19.76	1	19.76	19.79	0	330	0.00%
2019/04/08	0	0.00	4	19.81	19.82	-4	329	-1.22%
2019/03/26	1	19.59	0	0.00	19.60	1	328	0.30%
2019/03/22	0	0.00	10	19.58	19.58	-10	342	-2.92%
2019/03/15	0	0.00	1	19.61	19.63	-1	343	-0.29%
2019/03/13	0	0.00	1	19.57	19.59	-1	343	-0.29%
2019/03/11	0	0.00	2	19.54	19.56	-2	356	-0.56%
2019/03/08	0	0.00	7	19.51	19.52	-7	362	-1.93%
2019/03/05	0	0.00	1	19.44	19.43	-1	357	-0.28%
2019/02/27	10	19.38	1	19.38	19.39	9	352	2.55%
2019/02/26	30	19.39	0	0.00	19.40	30	350	8.56%
2019/01/29	0	0.00	10	19.05	19.05	-10	344	-2.91%
2019/01/28	0	0.00	1	19.07	19.07	-1	346	-0.29%
2019/01/24	0	0.00	2	19.01	18.99	-2	345	-0.58%
2019/01/17	2	19.08	0	0.00	19.08	2	328	0.61%
2019/01/15	0	0.00	2	19.02	19.02	-2	326	-0.61%
2019/01/07	0	0.00	2	18.93	18.94	-2	332	-0.60%
2018/12/27	0	0.00	4	18.36	18.34	-4	364	-1.10%
2018/12/21	0	0.00	1	18.46	18.46	-1	359	-0.28%
2018/12/17	0	0.00	10	18.82	18.84	-10	334	-2.99%
2018/12/14	1	18.82	0	0.00	18.83	1	335	0.30%
2018/12/13	1	18.84	0	0.00	18.84	1	334	0.30%
2018/12/07	5	18.87	0	0.00	18.87	5	343	1.46%
2018/12/05	1	18.86	0	0.00	18.87	1	349	0.29%
2018/12/04	10	18.90	0	0.00	18.90	10	351	2.85%
2018/12/03	5	18.93	0	0.00	18.94	5	339	1.47%
2018/11/29	0	0.00	10	19.04	19.05	-10	339	-2.94%
2018/11/16	0	0.00	1	19.21	19.21	-1	382	-0.26%
2018/11/12	0	0.00	2	19.26	19.27	-2	384	-0.52%
2018/11/07	0	0.00	1	19.22	19.21	-1	398	-0.26%
2018/11/02	0	0.00	5	19.28	19.29	-5	403	-1.24%
2018/11/01	0	0.00	2	19.34	19.28	-2	403	-0.50%
2018/10/29	0	0.00	5	19.54	19.54	-5	410	-1.22%
2018/10/26	0	0.00	4	19.53	19.54	-4	413	-0.97%
2018/10/22	0	0.00	10	19.63	19.64	-10	411	-2.43%
2018/10/19	0	0.00	1	19.56	19.56	-1	419	-0.24%
2018/10/17	0	0.00	4	19.47	19.48	-4	436	-0.92%
2018/10/12	0	0.00	152	19.49	19.47	-152	467	-32.49%	大賣/鉅額交易
2018/10/11	0	0.00	10	19.59	19.50	-10	466	-2.14%
2018/10/02	1	19.66	6	19.65	19.67	-5	507	-0.98%
2018/09/27	0	0.00	150	19.75	19.73	-150	536	-27.98%	大賣/鉅額交易
2018/09/19	1	19.96	0	0.00	19.95	1	625	0.16%
2018/09/14	0	0.00	12	19.92	19.92	-12	651	-1.84%
2018/09/10	0	0.00	6	19.89	19.88	-6	650	-0.92%
2018/09/06	0	0.00	7	20.00	19.99	-7	659	-1.06%
2018/09/03	0	0.00	1	20.03	20.04	-1	670	-0.15%
2018/08/31	0	0.00	8	20.01	20.02	-8	664	-1.20%
2018/08/29	0	0.00	1	20.00	20.00	-1	661	-0.15%
2018/08/28	1	20.00	0	0.00	20.02	1	656	0.15%
2018/08/27	0	0.00	1	20.00	20.01	-1	652	-0.15%
2018/08/14	0	0.00	1	19.88	19.87	-1	650	-0.15%
2018/08/06	0	0.00	10	19.83	19.82	-10	663	-1.51%
2018/07/24	0	0.00	6	20.35	20.35	-6	659	-0.91%
2018/07/23	0	0.00	20	20.35	20.35	-20	656	-3.05%
2018/07/20	0	0.00	44	20.25	20.29	-44	641	-6.85%
2018/07/19	0	0.00	5	20.22	20.22	-5	624	-0.80%
2018/07/18	0	0.00	38	20.21	20.20	-38	623	-6.10%
2018/07/17	0	0.00	10	20.24	20.21	-10	622	-1.61%
2018/07/16	0	0.00	79	20.28	20.29	-79	614	-12.86%
2018/07/13	0	0.00	4	20.28	20.28	-4	601	-0.67%
2018/07/11	0	0.00	10	20.27	20.28	-10	584	-1.71%
2018/07/10	0	0.00	5	20.24	20.20	-5	585	-0.85%
2018/07/09	1	20.29	27	20.30	20.26	-26	583	-4.45%
2018/07/06	0	0.00	5	20.30	20.30	-5	583	-0.86%
2018/07/03	0	0.00	25	20.20	20.24	-25	551	-4.54%
2018/07/02	0	0.00	10	20.10	20.09	-10	522	-1.91%
2018/06/29	0	0.00	10	20.10	20.11	-10	518	-1.93%
2018/06/27	0	0.00	150	20.02	20.03	-150	482	-31.09%	大賣/鉅額交易
2018/06/26	0	0.00	5	20.00	20.00	-5	471	-1.06%
2018/06/25	0	0.00	5	20.00	20.00	-5	462	-1.08%
2018/06/22	0	0.00	5	19.99	19.98	-5	456	-1.10%
2018/06/20	0	0.00	5	19.92	19.93	-5	447	-1.12%
2018/06/19	0	0.00	1	19.83	19.86	-1	443	-0.23%
2018/06/06	0	0.00	10	19.62	19.60	-10	395	-2.53%
2018/05/31	0	0.00	1	19.61	19.60	-1	393	-0.25%
2018/05/30	0	0.00	5	19.59	19.61	-5	392	-1.27%
2018/05/29	0	0.00	10	19.55	19.56	-10	389	-2.57%
2018/05/21	0	0.00	0.1	19.43	19.47	-0.1	387	-0.03%
2018/05/11	0	0.00	15.1	19.40	19.40	-15.1	399	-3.77%
2018/05/02	0	0.00	21	19.34	19.34	-21	427	-4.91%
2018/04/30	0	0.00	5	19.34	19.34	-5	433	-1.15%
2018/04/27	0	0.00	5	19.35	19.37	-5	437	-1.14%
2018/04/25	0	0.00	5	19.36	19.36	-5	467	-1.07%
2018/04/24	0	0.00	5	19.38	19.39	-5	467	-1.07%
2018/04/23	0	0.00	1	19.33	19.32	-1	466	-0.21%
2018/04/18	0	0.00	1.1	19.24	19.25	-1.1	464	-0.24%
2018/04/16	0	0.00	40	19.18	19.22	-40	470	-8.50%
2018/04/03	0	0.00	10	19.07	19.10	-10	489	-2.04%
2018/03/31	0	0.00	1	19.11	19.10	-1	519	-0.19%
2018/03/27	0	0.00	5	19.06	19.07	-5	554	-0.90%
2018/03/21	0	0.00	3	19.15	19.14	-3	597	-0.50%
2018/03/20	0	0.00	3	19.15	19.15	-3	607	-0.49%
2018/03/19	0	0.00	10	19.17	19.19	-10	620	-1.61%
2018/03/13	0	0.00	10	19.16	19.14	-10	641	-1.56%
2018/03/09	0	0.00	1	19.23	19.20	-1	672	-0.15%
2018/03/01	0	0.00	1	19.15	19.15	-1	813	-0.12%
2018/02/26	1	19.11	0	0.00	19.09	1	830	0.12%
2018/02/23	0	0.00	1	19.00	19.02	-1	841	-0.12%
2018/02/12	0	0.00	1.1	18.81	18.86	-1.1	862	-0.13%
2018/02/07	1	18.82	0	0.00	18.82	1	894	0.11%
2018/02/06	2	18.80	42	18.81	18.77	-40	903	-4.43%
2018/02/01	0	0.00	1	18.99	18.99	-1	905	-0.11%
2018/01/31	1	18.98	0	0.00	18.98	1	914	0.11%
2018/01/30	2	19.12	0	0.00	19.13	2	913	0.22%
2018/01/29	5	19.08	0	0.00	19.08	5	927	0.54%
2018/01/26	0	19.10	0	0.00	19.06	0	932	0.00%
2018/01/25	0.3	19.14	10.1	19.13	19.12	-9.8	923	-1.06%
2018/01/22	3	19.24	20	19.10	19.13	-17	950	-1.79%
2018/01/19	1.3	19.39	4	19.40	19.36	-2.7	916	-0.29%
2018/01/18	1	19.47	0	0.00	19.48	1	925	0.11%
2018/01/17	5	19.49	0	0.00	19.50	5	942	0.53%
2018/01/15	2	19.54	0	0.00	19.52	2	980	0.20%
2018/01/12	0	0.00	11	19.54	19.56	-11	999	-1.10%
2018/01/10	1	19.56	0	0.00	19.55	1	1,039	0.10%
2018/01/09	1	19.53	0	0.00	19.53	1	1,054	0.09%
2018/01/08	1	19.45	0	0.00	19.45	1	1,075	0.09%
2018/01/05	2	19.46	2	19.46	19.44	0	1,100	0.00%
2018/01/04	1	19.50	0	0.00	19.53	1	1,101	0.09%
2018/01/03	15	19.51	0	0.00	19.55	15	1,122	1.34%