期元大S&P石油 (00642U)-富邦-延吉券商分點個股進出

台股 » 個股 » 期元大S&P石油 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P石油

(00642U)

可現股當沖

股價
18.74
漲跌
▲0.25
漲幅
+1.35%
成交量
1,469張
產業
上市
446人加入追蹤

立即追蹤
本地時間:13:35(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

期元大S&P石油 (00642U)籌碼相關－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	4.3	11.40	11	11.40	11.39	-6.7	25,127	-0.03%
2021/05/27	0	0.00	4	11.18	11.18	-4	25,319	-0.02%
2021/05/26	0.2	11.22	56	11.20	11.21	-55.8	25,767	-0.22%
2021/05/25	0.5	11.24	5	11.26	11.23	-4.5	26,265	-0.02%
2021/05/24	5.2	10.87	30	10.86	10.89	-24.8	25,938	-0.10%
2021/05/21	26	10.59	0	0.00	10.62	26	26,503	0.10%
2021/05/20	19	10.82	0	0.00	10.84	19	26,546	0.07%
2021/05/19	2.2	11.05	5	11.02	11.03	-2.8	27,072	-0.01%
2021/05/18	0.3	11.29	3	11.29	11.29	-2.7	27,552	-0.01%
2021/05/17	3.2	11.13	16	11.14	11.10	-12.8	28,221	-0.05%
2021/05/14	3.2	10.83	8	10.87	10.87	-4.8	28,321	-0.02%
2021/05/13	0	0.00	2	11.16	11.10	-2	28,847	-0.01%
2021/05/12	0.2	11.09	80	11.08	11.11	-79.8	29,105	-0.27%
2021/05/11	5.2	10.97	12	10.96	10.95	-6.8	29,164	-0.02%
2021/05/10	5.3	11.11	2	11.14	11.11	3.3	29,104	0.01%
2021/05/07	2.3	11.05	5	11.05	11.09	-2.7	29,021	-0.01%
2021/05/06	0.3	11.20	23	11.18	11.19	-22.7	28,908	-0.08%
2021/05/05	1	11.28	50	11.25	11.22	-49	28,821	-0.17%
2021/05/04	2	10.95	13	10.97	10.92	-11	28,228	-0.04%
2021/05/03	0	0.00	23	10.84	10.76	-23	27,823	-0.08%
2021/04/29	2	10.90	14	10.91	10.87	-12	27,789	-0.04%
2021/04/28	0	0.00	1	10.73	10.69	-1	27,506	0.00%
2021/04/27	1	10.60	17	10.57	10.60	-16	27,711	-0.06%
2021/04/26	0	0.00	25	10.53	10.52	-25	27,614	-0.09%
2021/04/23	0	0.00	30	10.51	10.54	-30	27,935	-0.11%
2021/04/22	35	10.44	11	10.44	10.43	24	28,179	0.09%
2021/04/21	3	10.61	1	10.60	10.60	2	28,292	0.01%
2021/04/20	1	10.92	3	10.90	10.92	-2	28,498	-0.01%
2021/04/19	1	10.76	4	10.75	10.76	-3	28,396	-0.01%
2021/04/16	1	10.87	40	10.83	10.87	-39	28,483	-0.14%
2021/04/15	0	0.00	24	10.77	10.80	-24	28,404	-0.08%
2021/04/14	1	10.39	10	10.36	10.39	-9	28,205	-0.03%
2021/04/13	0	0.00	85	10.26	10.26	-85	28,906	-0.29%
2021/04/12	1	10.16	0	0.00	10.16	1	28,977	0.00%
2021/04/09	0	0.00	12	10.24	10.20	-12	29,109	-0.04%
2021/04/08	0	0.00	8	10.19	10.20	-8	29,111	-0.03%
2021/04/07	0	0.00	11	10.20	10.20	-11	29,132	-0.04%
2021/04/06	28	10.16	1	10.10	10.14	27	29,135	0.09%
2021/04/01	56	10.20	0	0.00	10.24	56	28,953	0.19%
2021/03/31	3	10.41	20	10.42	10.44	-17	28,798	-0.06%
2021/03/30	4	10.55	109	10.56	10.54	-105	29,004	-0.36%	大賣/鉅額交易
2021/03/29	13	10.34	84	10.43	10.22	-71	28,755	-0.25%
2021/03/26	57	10.17	21	10.18	10.19	36	28,644	0.13%
2021/03/25	3	10.31	131	10.31	10.30	-128	28,434	-0.45%	大賣/鉅額交易
2021/03/24	153	9.96	50	9.93	9.94	103	27,668	0.37%	大買/鉅額交易
2021/03/23	54	10.46	4	10.47	10.45	50	26,837	0.19%
2021/03/22	6	10.49	24	10.47	10.48	-18	26,914	-0.07%
2021/03/19	34	10.32	26	10.35	10.33	8	26,769	0.03%
2021/03/18	2	11.02	203	11.02	11.04	-201	25,827	-0.78%	大賣/鉅額交易
2021/03/17	0	0.00	52	11.11	11.15	-52	25,754	-0.20%
2021/03/16	1	11.11	9	11.13	11.15	-8	25,646	-0.03%
2021/03/15	0	0.00	16	11.36	11.33	-16	25,494	-0.06%
2021/03/12	5	11.26	8	11.27	11.25	-3	25,406	-0.01%
2021/03/11	0	0.00	18	11.12	11.11	-18	25,255	-0.07%
2021/03/10	20	10.93	1	11.01	10.88	19	25,248	0.08%
2021/03/09	2	11.15	21	11.17	11.22	-19	24,822	-0.08%
2021/03/08	13	11.53	16	11.50	11.49	-3	24,479	-0.01%
2021/03/05	2	10.94	126	10.91	10.92	-124	23,381	-0.53%	大賣/鉅額交易
2021/03/04	0	0.00	70	10.44	10.47	-70	22,477	-0.31%
2021/03/03	2	10.13	15	10.13	10.21	-13	22,250	-0.06%
2021/03/02	64	10.19	47	10.21	10.17	17	22,543	0.08%
2021/02/26	7	10.70	0	0.00	10.68	7	22,827	0.03%
2021/02/25	7	10.76	14	10.78	10.75	-7	22,617	-0.03%
2021/02/24	9	10.41	8	10.44	10.40	1	22,095	0.00%
2021/02/23	15	10.56	26	10.65	10.69	-11	21,862	-0.05%
2021/02/22	10	10.20	14	10.21	10.24	-4	21,231	-0.02%
2021/02/19	33	10.09	2	10.06	10.20	31	21,007	0.15%
2021/02/18	30	10.55	5	10.57	10.55	25	20,435	0.12%
2021/02/17	33	10.18	28	10.18	10.25	5	19,864	0.03%
2021/02/05	5	9.63	22	9.64	9.65	-17	18,851	-0.09%
2021/02/04	0	0.00	1,222	9.48	9.53	-1,222	18,331	-6.67%	大賣/鉅額交易
2021/02/03	5	9.35	15	9.35	9.37	-10	17,985	-0.06%
2021/02/02	10	9.21	41	9.19	9.21	-31	17,816	-0.17%
2021/01/29	2	8.92	2	8.91	8.92	0	16,923	0.00%
2021/01/28	1	8.97	14	8.97	8.97	-13	16,922	-0.08%
2021/01/27	10	9.01	17	9.02	9.03	-7	17,044	-0.04%
2021/01/26	2	8.96	30	8.97	8.94	-28	17,302	-0.16%
2021/01/25	0	0.00	22	8.92	8.93	-22	17,587	-0.13%
2021/01/22	10	8.99	0	0.00	8.96	10	17,836	0.06%
2021/01/21	4	9.07	9	9.07	9.07	-5	17,910	-0.03%
2021/01/20	20	9.10	7	9.09	9.10	13	17,852	0.07%
2021/01/19	23	8.94	15	8.95	8.94	8	17,570	0.05%
2021/01/18	4	8.87	33	8.87	8.88	-29	17,823	-0.16%
2021/01/15	10	9.20	13	9.17	9.12	-3	17,385	-0.02%
2021/01/14	57	9.05	0	0.00	9.07	57	17,254	0.33%
2021/01/13	39	9.17	14	9.19	9.21	25	16,949	0.15%
2021/01/12	1	8.93	26	8.90	8.91	-25	16,418	-0.15%
2021/01/11	61	8.93	6	8.92	8.89	55	16,173	0.34%
2021/01/08	3	8.73	20	8.73	8.73	-17	15,877	-0.11%
2021/01/07	60	8.70	14	8.72	8.74	46	15,743	0.29%
2021/01/06	0	0.00	33	8.56	8.57	-33	15,332	-0.22%
2021/01/05	24	8.22	0	0.00	8.22	24	14,491	0.17%
2021/01/04	21	8.40	34	8.33	8.41	-13	14,371	-0.09%
2020/12/31	2	8.29	0	0.00	8.29	2	14,164	0.01%
2020/12/30	2	8.30	0	0.00	8.29	2	14,131	0.01%
2020/12/29	7	8.25	5	8.27	8.24	2	14,118	0.01%
2020/12/28	5	8.29	51	8.28	8.30	-46	14,193	-0.32%
2020/12/25	2	8.27	0	0.00	8.26	2	14,231	0.01%
2020/12/24	50	8.32	77	8.32	8.33	-27	14,189	-0.19%
2020/12/23	18	8.02	10	8.02	8.02	8	13,926	0.06%
2020/12/22	64	8.23	10	8.26	8.16	54	13,746	0.39%
2020/12/21	2	8.33	50	8.33	8.33	-48	13,256	-0.36%
2020/12/18	16	8.41	0	0.00	8.40	16	13,021	0.12%
2020/12/17	35	8.38	5	8.36	8.42	30	12,908	0.23%
2020/12/16	0	0.00	3	8.24	8.25	-3	12,724	-0.02%
2020/12/14	0	0.00	1	8.14	8.14	-1	12,603	-0.01%
2020/12/11	0	0.00	12	8.13	8.14	-12	12,668	-0.09%
2020/12/10	10	8.06	0	0.00	8.04	10	12,641	0.08%
2020/12/09	11	8.04	0	0.00	8.03	11	12,701	0.09%
2020/12/08	3	8.08	0	0.00	8.07	3	12,768	0.02%
2020/12/07	4	8.14	95	8.14	8.13	-91	12,759	-0.71%
2020/12/04	20	8.13	10	8.17	8.18	10	12,915	0.08%
2020/12/03	30	8.03	1	8.05	8.07	29	12,921	0.22%
2020/12/02	23	7.92	10	7.92	7.93	13	13,092	0.10%
2020/12/01	0	0.00	20	8.02	8.01	-20	13,047	-0.15%
2020/11/30	4	8.08	0	0.00	8.04	4	13,047	0.03%
2020/11/27	8	8.03	3	8.03	8.04	5	12,942	0.04%
2020/11/26	14	8.17	5	8.23	8.16	9	12,848	0.07%
2020/11/25	102	8.15	27	8.02	8.14	75	12,459	0.60%	大買/
2020/11/23	0	0.00	2	7.62	7.63	-2	11,457	-0.02%
2020/11/18	3	7.53	0	0.00	7.52	3	11,468	0.03%
2020/11/17	0	0.00	10	7.57	7.58	-10	11,428	-0.09%
2020/11/16	0	0.00	1	7.47	7.48	-1	11,645	-0.01%
2020/11/13	0	0.00	36	7.47	7.47	-36	11,654	-0.31%
2020/11/12	6	7.62	4	7.65	7.59	2	11,584	0.02%
2020/11/11	10	7.59	50	7.64	7.65	-40	11,508	-0.35%
2020/11/10	10	7.40	3	7.41	7.42	7	11,147	0.06%
2020/11/09	0	0.00	4	7.22	7.22	-4	10,938	-0.04%
2020/11/06	2	7.15	7	7.18	7.12	-5	10,921	-0.05%
2020/11/05	2	7.25	140	7.27	7.23	-138	10,971	-1.26%	大賣/鉅額交易
2020/11/04	1	7.19	7	7.19	7.27	-6	10,926	-0.05%
2020/11/03	100	7.05	43	7.06	7.07	57	10,775	0.53%
2020/11/02	27	6.72	32	6.74	6.74	-5	10,549	-0.05%
2020/10/30	33	6.90	63	6.91	6.88	-30	10,265	-0.29%
2020/10/29	4	7.06	10	7.08	7.06	-6	10,066	-0.06%
2020/10/28	3	7.20	0	0.00	7.21	3	9,913	0.03%
2020/10/27	7	7.22	0	0.00	7.24	7	9,916	0.07%
2020/10/26	14	7.30	9	7.30	7.29	5	9,863	0.05%
2020/10/23	7	7.48	0	0.00	7.47	7	9,617	0.07%
2020/10/22	22	7.43	9	7.43	7.43	13	9,747	0.13%
2020/10/21	2	7.59	1	7.60	7.57	1	9,650	0.01%
2020/10/20	6	7.52	2	7.51	7.51	4	9,694	0.04%
2020/10/16	2	7.55	0	0.00	7.53	2	9,992	0.02%
2020/10/15	0	0.00	12	7.60	7.62	-12	10,155	-0.12%
2020/10/14	0	0.00	37	7.53	7.51	-37	10,328	-0.36%
2020/10/13	7	7.49	0	0.00	7.50	7	10,377	0.07%
2020/10/08	5	7.58	5	7.58	7.58	0	10,467	0.00%
2020/10/07	12	7.56	0	0.00	7.59	12	10,630	0.11%
2020/10/05	3	7.44	0	0.00	7.45	3	11,046	0.03%
2020/09/30	0	0.00	1	7.55	7.54	-1	11,162	-0.01%
2020/09/29	10	7.66	0	0.00	7.67	10	11,286	0.09%
2020/09/28	53	7.64	0	0.00	7.64	53	11,420	0.46%
2020/09/25	0	0.00	11	7.70	7.72	-11	11,727	-0.09%
2020/09/24	20	7.63	7	7.63	7.61	13	11,708	0.11%
2020/09/22	8	7.70	0	0.00	7.70	8	11,916	0.07%
2020/09/21	0	0.00	1	7.89	7.86	-1	11,970	-0.01%
2020/09/18	0	0.00	3	7.92	7.94	-3	12,086	-0.02%
2020/09/17	5	7.82	0	0.00	7.80	5	12,197	0.04%
2020/09/16	5	7.84	14	7.80	7.84	-9	12,252	-0.07%
2020/09/15	18	7.65	12	7.66	7.65	6	12,268	0.05%
2020/09/14	0	0.00	18	7.70	7.71	-18	12,206	-0.15%
2020/09/11	9	7.77	86	7.77	7.77	-77	12,193	-0.63%
2020/09/10	0	0.00	10	7.85	7.88	-10	12,153	-0.08%
2020/09/09	18	7.68	4	7.69	7.75	14	12,350	0.11%
2020/09/08	12	7.91	27	7.94	7.90	-15	12,295	-0.12%
2020/09/07	8	8.01	10	8.01	8.01	-2	12,536	-0.02%
2020/09/04	5	8.09	94	8.09	8.09	-89	12,569	-0.71%
2020/09/03	46	8.14	0	0.00	8.13	46	12,639	0.36%
2020/09/02	4	8.19	8	8.22	8.19	-4	12,816	-0.03%
2020/08/31	0	0.00	7	8.21	8.20	-7	13,375	-0.05%
2020/08/28	0.5	8.22	0	0.00	8.21	0.5	13,469	0.00%
2020/08/27	5	8.30	53	8.30	8.24	-48	13,778	-0.35%
2020/08/25	2	8.27	12	8.26	8.26	-10	14,217	-0.07%
2020/08/24	2	8.17	0	0.00	8.18	2	14,283	0.01%
2020/08/21	3	8.25	25	8.23	8.24	-22	14,585	-0.15%
2020/08/20	7	8.22	63	8.24	8.20	-56	14,747	-0.38%
2020/08/19	2	8.41	30	8.40	8.39	-28	14,730	-0.19%
2020/08/18	5	8.46	15	8.47	8.45	-10	14,997	-0.07%
2020/08/17	0	0.00	9	8.45	8.46	-9	15,580	-0.06%
2020/08/13	20	8.51	12	8.50	8.51	8	16,215	0.05%
2020/08/12	0	0.00	2	8.48	8.47	-2	17,187	-0.01%
2020/08/11	0	0.00	4	8.49	8.51	-4	17,799	-0.02%
2020/08/10	57	8.44	2	8.42	8.44	55	18,191	0.30%
2020/08/07	5	8.47	6	8.44	8.44	-1	18,668	-0.01%
2020/08/06	15	8.45	10	8.48	8.47	5	19,293	0.03%
2020/08/05	0	0.00	6	8.31	8.33	-6	19,752	-0.03%
2020/08/04	3	8.16	0	0.00	8.17	3	20,673	0.01%
2020/08/03	51	8.10	0	0.00	8.08	51	21,122	0.24%
2020/07/31	3	8.18	0	0.00	8.19	3	21,486	0.01%
2020/07/30	4	8.25	5	8.25	8.23	-1	22,511	0.00%
2020/07/29	4	8.22	0	0.00	8.21	4	23,362	0.02%
2020/07/28	0	0.00	2	8.31	8.28	-2	24,202	-0.01%
2020/07/27	14	8.32	4	8.31	8.30	10	25,311	0.04%
2020/07/24	2	8.45	0	0.00	8.40	2	25,868	0.01%
2020/07/23	10	8.56	1	8.58	8.52	9	26,468	0.03%
2020/07/22	5	8.52	9	8.42	8.52	-4	27,067	-0.01%
2020/07/21	4	8.26	1	8.29	8.30	3	27,748	0.01%
2020/07/20	9	8.18	3	8.19	8.24	6	28,784	0.02%
2020/07/17	3	8.37	1	8.37	8.36	2	31,124	0.01%
2020/07/16	26	8.42	0	0.00	8.38	26	33,410	0.08%
2020/07/15	2	8.38	6	8.46	8.38	-4	34,477	-0.01%
2020/07/14	9	8.39	0	0.00	8.37	9	35,673	0.03%
2020/07/13	0	0.00	13	8.53	8.50	-13	36,935	-0.04%
2020/07/10	17	8.52	10	8.53	8.48	7	38,825	0.02%
2020/07/09	11	8.68	0	0.00	8.68	11	41,363	0.03%
2020/07/08	3	8.76	13	8.73	8.75	-10	49,967	-0.02%
2020/07/07	1	8.96	11	8.92	8.85	-10	50,541	-0.02%
2020/07/06	1	8.88	0	0.00	8.90	1	50,961	0.00%
2020/07/03	10	8.63	50	8.64	8.65	-40	52,200	-0.08%
2020/07/02	6	8.66	0	0.00	8.63	6	52,778	0.01%
2020/07/01	0	0.00	11	8.65	8.66	-11	53,527	-0.02%
2020/06/30	4	8.66	0	0.00	8.65	4	53,664	0.01%
2020/06/29	1	8.66	2	8.67	8.66	-1	53,864	0.00%
2020/06/24	14	8.84	12	8.87	8.81	2	54,191	0.00%
2020/06/23	9	8.91	0	0.00	8.88	9	54,259	0.02%
2020/06/22	7	8.96	2	8.99	8.92	5	54,477	0.01%
2020/06/19	9	9.01	1	9.00	8.99	8	54,937	0.01%
2020/06/18	1	8.95	27	8.96	8.97	-26	55,481	-0.05%
2020/06/17	2	9.00	11	9.01	9.01	-9	56,294	-0.02%
2020/06/16	6	9.01	37	9.02	9.03	-31	57,616	-0.05%
2020/06/15	8	8.85	37	8.84	8.84	-29	59,316	-0.05%
2020/06/12	13	8.67	11	8.73	8.97	2	60,253	0.00%
2020/06/11	33	9.18	27	9.22	9.14	6	60,693	0.01%
2020/06/10	26	9.35	17	9.35	9.31	9	61,179	0.01%
2020/06/09	8	9.39	5	9.41	9.40	3	62,578	0.00%
2020/06/08	8	9.53	23	9.55	9.54	-15	63,604	-0.02%
2020/06/05	11	9.38	25	9.38	9.38	-14	64,870	-0.02%
2020/06/04	13	9.31	1	9.26	9.31	12	66,970	0.02%
2020/06/03	25	9.27	17	9.29	9.39	8	71,890	0.01%
2020/06/02	2	9.13	120	9.11	9.09	-118	72,938	-0.16%	大賣/鉅額交易
2020/06/01	37	9.24	0	0.00	9.17	37	73,448	0.05%
2020/05/29	3	9.19	40	9.20	9.17	-37	73,778	-0.05%
2020/05/28	37	9.18	3	9.20	9.16	34	74,481	0.05%
2020/05/27	36	9.33	9	9.32	9.32	27	76,350	0.04%
2020/05/26	65	9.41	41	9.38	9.37	24	77,903	0.03%
2020/05/25	10	9.35	16	9.34	9.32	-6	78,104	-0.01%
2020/05/22	33	9.46	21	9.52	9.40	12	77,988	0.02%
2020/05/21	23	9.65	10	9.74	9.64	13	77,642	0.02%
2020/05/20	10	9.59	25	9.57	9.60	-15	77,309	-0.02%
2020/05/19	39.2	9.74	212	9.79	9.64	-172.8	77,196	-0.22%	大賣/鉅額交易
2020/05/18	178	9.64	197	9.68	9.65	-19	76,245	-0.02%	大買/大賣/
2020/05/15	251	9.46	31	9.46	9.44	220	75,743	0.29%	大買/鉅額交易
2020/05/14	81	9.34	22	9.35	9.30	59	75,426	0.08%
2020/05/13	29	9.45	173	9.45	9.48	-144	75,082	-0.19%	大賣/鉅額交易
2020/05/12	209	9.33	41	9.38	9.37	168	74,751	0.22%	大買/鉅額交易
2020/05/11	113	9.17	39	9.19	9.47	74	74,379	0.10%	大買/
2020/05/08	30	8.87	75	8.88	8.90	-45	73,619	-0.06%
2020/05/07	62	8.68	114	8.67	8.72	-52	73,312	-0.07%	大賣/
2020/05/06	195.8	8.94	36	8.91	8.76	159.8	73,076	0.22%	大買/鉅額交易
2020/05/05	56	8.83	118	8.76	8.76	-62	72,309	-0.09%	大賣/
2020/05/04	140	8.45	142	8.52	8.56	-2	71,781	0.00%	大買/大賣/
2020/04/30	190	8.40	468	8.45	8.69	-278	71,342	-0.39%	大買/大賣/鉅額交易
2020/04/29	58	8.01	24	7.97	8.03	34	70,336	0.05%
2020/04/28	43	7.74	25	7.76	7.75	18	70,037	0.03%
2020/04/27	46	7.87	30	7.86	7.88	16	69,574	0.02%
2020/04/24	139	8.04	109	8.03	8.00	30	68,864	0.04%	大買/大賣/
2020/04/23	151	7.84	58	7.86	8.04	93	67,918	0.14%	大買/
2020/04/22	257	7.56	198	7.54	7.44	59	66,657	0.09%	大買/大賣/
2020/04/21	295	8.13	57	8.09	8.17	238	64,017	0.37%	大買/鉅額交易
2020/04/20	112	8.45	40	8.40	8.45	72	61,680	0.12%	大買/
2020/04/17	96	8.62	104	8.61	8.60	-8	60,465	-0.01%	大賣/
2020/04/16	229	8.52	24	8.52	8.50	205	59,081	0.35%	大買/鉅額交易
2020/04/15	175	8.61	44	8.62	8.64	131	57,670	0.23%	大買/鉅額交易
2020/04/14	116	8.34	312	8.36	8.67	-196	55,679	-0.35%	大買/大賣/鉅額交易
2020/04/13	617	8.13	2,735	7.89	8.26	-2,118	52,711	-4.02%	大買/大賣/鉅額交易
2020/04/10	117	9.51	4	9.51	9.60	113	43,879	0.26%	大買/鉅額交易
2020/04/09	30	9.87	35	9.80	9.85	-5	43,089	-0.01%
2020/04/08	88	9.25	67	9.35	9.43	21	42,459	0.05%
2020/04/07	72	10.15	0	0.00	10.14	72	40,824	0.18%
2020/04/06	104	10.15	27	10.29	10.23	77	40,088	0.19%	大買/
2020/04/01	17	10.04	13	10.06	10.23	4	39,173	0.01%
2020/03/31	19	9.96	9	10.10	10.08	10	38,809	0.03%
2020/03/30	39	9.76	43	9.78	9.79	-4	38,430	-0.01%
2020/03/27	17	10.13	49	10.13	10.17	-32	37,874	-0.08%
2020/03/26	54	10.18	42	10.20	10.33	12	37,560	0.03%
2020/03/25	11	10.49	45	10.50	10.46	-34	37,155	-0.09%
2020/03/24	100	10.38	143	10.36	10.36	-43	36,522	-0.12%	大賣/
2020/03/23	190	9.60	185	9.85	10.10	5	35,836	0.01%	大買/大賣/
2020/03/20	212	10.15	115	10.28	10.41	97	34,923	0.28%	大買/大賣/
2020/03/19	145	9.32	92	9.24	9.12	53	33,485	0.16%	大買/
2020/03/18	378	10.37	10	10.29	10.25	368	31,478	1.17%	大買/鉅額交易
2020/03/17	71	10.78	122	10.78	10.75	-51	30,205	-0.17%	大賣/
2020/03/16	14	10.97	73	10.97	10.95	-59	29,232	-0.20%
2020/03/13	899	10.66	91	11.06	11.34	808	28,400	2.85%	大買/鉅額交易
2020/03/12	235	11.04	181	11.07	11.00	54	26,833	0.20%	大買/大賣/
2020/03/11	155	11.71	172	11.69	11.55	-17	25,529	-0.07%	大買/大賣/
2020/03/10	323	10.99	204	11.08	11.31	119	23,875	0.50%	大買/大賣/鉅額交易
2020/03/09	730	10.74	396	10.89	10.41	334	21,554	1.55%	大買/大賣/鉅額交易
2020/03/06	101	13.42	132	13.39	13.38	-31	16,447	-0.19%	大買/大賣/
2020/03/05	157	13.84	30	13.85	13.84	127	15,037	0.84%	大買/鉅額交易
2020/03/04	29	13.94	21	13.95	13.98	8	14,143	0.06%
2020/03/03	106	14.01	31	14.03	13.97	75	13,496	0.56%	大買/
2020/03/02	153	13.46	12	13.37	13.51	141	12,621	1.12%	大買/鉅額交易
2020/02/27	147	14.20	0	0.00	14.15	147	10,302	1.43%	大買/鉅額交易
2020/02/26	45	14.81	0	0.00	14.82	45	8,480	0.53%
2020/02/25	21	15.09	26	15.09	15.10	-5	8,068	-0.06%
2020/02/24	15	15.18	0	0.00	15.26	15	7,863	0.19%
2020/02/21	2	15.67	0	0.00	15.62	2	7,593	0.03%
2020/02/20	18	15.66	4	15.69	15.69	14	7,450	0.19%
2020/02/19	13	15.40	0	0.00	15.39	13	7,232	0.18%
2020/02/18	5	15.19	3	15.18	15.16	2	7,063	0.03%
2020/02/17	6	15.25	6	15.23	15.27	0	6,911	0.00%
2020/02/14	31	15.10	0	0.00	15.11	31	6,678	0.46%
2020/02/13	6	15.06	0	0.00	15.03	6	6,450	0.09%
2020/02/12	32	14.81	107	14.85	14.85	-75	6,049	-1.24%	大賣/
2020/02/11	98	14.70	0	0.00	14.73	98	5,781	1.70%
2020/02/10	11	14.75	2	14.80	14.76	9	5,469	0.16%
2020/02/07	36	15.01	0	0.00	14.98	36	5,208	0.69%
2020/02/06	18	15.09	0	0.00	15.25	18	4,979	0.36%
2020/02/05	44	14.69	0	0.00	14.72	44	4,683	0.94%
2020/02/04	82	14.84	17	14.84	14.87	65	4,308	1.51%
2020/02/03	45	15.12	50	15.12	15.22	-5	3,775	-0.13%
2020/01/31	38	15.66	0	0.00	15.66	38	3,480	1.09%
2020/01/30	28	15.94	0	0.00	16.01	28	3,116	0.90%
2020/01/20	53	17.30	2	17.29	17.33	51	2,958	1.72%
2020/01/15	0	0.00	4	17.02	17.02	-4	3,355	-0.12%
2020/01/14	2	17.03	0	0.00	17.02	2	3,387	0.06%
2020/01/13	0	0.00	1	17.27	17.29	-1	3,334	-0.03%
2020/01/10	1	17.37	0	0.00	17.39	1	3,379	0.03%
2020/01/09	2	17.59	2	17.59	17.58	0	3,389	0.00%
2020/01/08	4	18.67	2	18.87	18.55	2	3,373	0.06%
2020/01/06	6	18.69	3	18.75	18.83	3	3,550	0.08%
2020/01/03	0	0.00	1	18.33	18.40	-1	3,630	-0.03%
2019/12/30	0	0.00	2	18.00	18.00	-2	4,302	-0.05%
2019/12/27	0	0.00	11	18.02	18.02	-11	4,565	-0.24%
2019/12/25	0	0.00	1	17.80	17.81	-1	4,850	-0.02%
2019/12/23	0	0.00	2	17.63	17.54	-2	4,890	-0.04%
2019/12/20	0	0.00	2	17.82	17.83	-2	4,934	-0.04%
2019/12/12	1	17.17	0	0.00	17.17	1	5,148	0.02%
2019/12/10	0	0.00	10	17.24	17.21	-10	5,413	-0.18%
2019/11/27	0	0.00	1	17.04	17.05	-1	5,656	-0.02%
2019/11/25	0	0.00	2	16.91	16.93	-2	5,712	-0.04%
2019/11/22	0	0.00	4	17.04	17.02	-4	5,754	-0.07%
2019/11/21	0	0.00	7	16.65	16.64	-7	5,737	-0.12%
2019/11/20	4	16.25	0	0.00	16.24	4	5,683	0.07%
2019/11/14	0	0.00	6	16.86	16.85	-6	5,633	-0.11%
2019/11/13	1	16.59	21	16.58	16.58	-20	5,576	-0.36%
2019/11/12	0	0.00	12	16.60	16.67	-12	5,599	-0.21%
2019/11/11	0	0.00	1	16.60	16.60	-1	5,694	-0.02%
2019/11/08	0	0.00	5	16.65	16.64	-5	5,696	-0.09%
2019/11/07	2	16.49	1	16.45	16.45	1	5,698	0.02%
2019/11/06	0	0.00	11	16.67	16.66	-11	5,835	-0.19%
2019/11/05	0	0.00	20	16.53	16.54	-20	5,905	-0.34%
2019/11/04	1	16.38	5	16.37	16.37	-4	5,820	-0.07%
2019/11/01	2	15.96	0	0.00	16.00	2	5,762	0.03%
2019/10/31	0	0.00	4	16.12	16.17	-4	5,848	-0.07%
2019/10/30	10	16.20	0	0.00	16.20	10	5,828	0.17%
2019/10/29	0	0.00	5	16.29	16.30	-5	5,841	-0.09%
2019/10/28	0	0.00	3	16.56	16.55	-3	5,803	-0.05%
2019/10/25	1	16.42	32	16.39	16.39	-31	5,691	-0.54%
2019/10/24	0	0.00	19	16.27	16.28	-19	5,556	-0.34%
2019/10/23	1	15.86	0	0.00	15.86	1	5,349	0.02%
2019/10/18	0	0.00	113	15.83	15.83	-113	5,286	-2.14%	大賣/鉅額交易
2019/10/17	3	15.60	177	15.62	15.60	-174	5,273	-3.30%	大賣/鉅額交易
2019/10/16	209	15.59	0	0.00	15.59	209	5,265	3.97%	大買/鉅額交易
2019/10/15	51	15.67	0	0.00	15.67	51	5,217	0.98%
2019/10/14	0	0.00	4	16.00	15.97	-4	5,133	-0.08%
2019/10/09	27	15.50	2	15.52	15.51	25	4,937	0.51%
2019/10/08	10	15.66	3	15.65	15.66	7	4,792	0.15%
2019/10/07	17	15.56	0	0.00	15.61	17	4,804	0.35%
2019/10/04	44	15.60	0	0.00	15.69	44	4,626	0.95%
2019/10/03	39	15.80	7	15.77	15.86	32	4,146	0.77%
2019/10/02	14	16.06	0	0.00	16.07	14	3,882	0.36%
2019/10/01	14	16.11	0	0.00	16.14	14	3,748	0.37%
2019/09/27	2	16.59	0	0.00	16.57	2	3,564	0.06%
2019/09/26	1	16.68	1	16.72	16.65	0	3,607	0.00%
2019/09/25	3	16.77	0	0.00	16.79	3	3,597	0.08%
2019/09/23	2	17.30	1	17.28	17.30	1	3,603	0.03%
2019/09/20	0	0.00	12	17.30	17.26	-12	3,635	-0.33%
2019/09/18	9	17.33	0	0.00	17.32	9	3,722	0.24%
2019/09/17	13	18.11	24	18.16	18.19	-11	3,648	-0.30%
2019/09/16	32	17.68	11	17.62	17.55	21	3,590	0.58%
2019/09/12	1	16.57	0	0.00	16.58	1	3,395	0.03%
2019/09/10	1	17.08	17	17.11	17.10	-16	3,410	-0.47%
2019/09/09	0	0.00	30	16.81	16.80	-30	3,358	-0.89%
2019/09/06	1	16.60	2	16.62	16.58	-1	3,372	-0.03%
2019/09/05	2	16.48	4	16.58	16.56	-2	3,466	-0.06%
2019/09/04	3	16.01	0	0.00	16.04	3	3,405	0.09%
2019/09/03	0	0.00	1	16.21	16.20	-1	3,347	-0.03%
2019/09/02	3	16.24	0	0.00	16.27	3	3,402	0.09%
2019/08/30	0	0.00	7	16.68	16.65	-7	3,444	-0.20%
2019/08/28	0	0.00	2	16.36	16.36	-2	3,428	-0.06%
2019/08/27	0	0.00	2	15.96	15.94	-2	3,511	-0.06%
2019/08/26	10	15.83	1	15.88	15.86	9	3,548	0.25%
2019/08/23	4	16.34	0	0.00	16.34	4	3,415	0.12%
2019/08/21	0	0.00	3	16.61	16.60	-3	3,406	-0.09%
2019/08/20	0	0.00	5	16.56	16.57	-5	3,387	-0.15%
2019/08/19	0	0.00	3	16.31	16.33	-3	3,393	-0.09%
2019/08/15	4	16.23	0	0.00	16.25	4	3,391	0.12%
2019/08/14	5	16.60	8	16.66	16.59	-3	3,366	-0.09%
2019/08/13	6	16.17	0	0.00	16.17	6	3,256	0.18%
2019/08/12	5	16.02	50	16.01	16.02	-45	3,237	-1.39%
2019/08/08	42	15.58	0	0.00	15.72	42	3,191	1.32%
2019/08/07	17	15.90	0	0.00	15.89	17	3,015	0.56%
2019/08/06	0	0.00	10	16.36	16.36	-10	2,846	-0.35%
2019/08/02	15	16.28	1	16.21	16.28	14	2,770	0.51%
2019/08/01	0	0.00	20	17.03	17.04	-20	2,623	-0.76%
2019/07/31	0	0.00	9	17.20	17.20	-9	2,612	-0.34%
2019/07/30	0	0.00	7	16.84	16.85	-7	2,578	-0.27%
2019/07/29	2	16.56	0	0.00	16.56	2	2,573	0.08%
2019/07/25	6	16.56	0	0.00	16.57	6	2,598	0.23%
2019/07/24	5	16.78	1	16.79	16.82	4	2,565	0.16%
2019/07/23	1	16.60	0	0.00	16.62	1	2,571	0.04%
2019/07/22	0	0.00	10	16.56	16.63	-10	2,574	-0.39%
2019/07/19	11	16.64	0	0.00	16.62	11	2,545	0.43%
2019/07/18	8	16.79	0	0.00	16.78	8	2,508	0.32%
2019/07/17	3	17.02	0	0.00	17.05	3	2,497	0.12%
2019/07/16	1	17.53	0	0.00	17.55	1	2,522	0.04%
2019/07/15	0	0.00	3	17.68	17.69	-3	2,509	-0.12%
2019/07/11	0	0.00	4	17.83	17.85	-4	2,503	-0.16%
2019/07/05	1	16.76	2	16.77	16.77	-1	2,423	-0.04%
2019/07/03	3	16.72	0	0.00	16.68	3	2,464	0.12%
2019/07/02	1	17.30	30	17.34	17.38	-29	2,426	-1.20%
2019/07/01	0	0.00	33	17.59	17.65	-33	2,447	-1.35%
2019/06/28	1	17.44	0	0.00	17.43	1	2,440	0.04%
2019/06/27	0	0.00	67	17.44	17.41	-67	2,431	-2.76%
2019/06/26	2	17.34	6	17.37	17.41	-4	2,398	-0.17%
2019/06/25	0	0.00	3	17.09	16.90	-3	2,338	-0.13%
2019/06/21	10	16.92	102	16.93	16.74	-92	2,252	-4.08%	大賣/
2019/06/20	3	16.17	0	0.00	16.17	3	2,148	0.14%
2019/06/19	8	16.06	3	16.05	16.06	5	2,129	0.23%
2019/06/18	8	15.50	0	0.00	15.49	8	2,103	0.38%
2019/06/17	3	15.71	1	15.72	15.72	2	2,072	0.10%
2019/06/14	4	15.62	0	0.00	15.67	4	2,067	0.19%
2019/06/13	21	15.34	0	0.00	15.33	21	1,993	1.05%
2019/06/12	26	15.66	0	0.00	15.64	26	1,878	1.38%
2019/06/11	10	15.99	0	0.00	15.99	10	1,835	0.54%
2019/06/05	1	15.82	1	15.90	15.82	0	1,690	0.00%
2019/06/04	3	15.85	0	0.00	15.84	3	1,659	0.18%
2019/06/03	25	15.83	34	15.82	15.82	-9	1,628	-0.55%
2019/05/31	96	16.75	0	0.00	16.74	96	1,488	6.45%
2019/05/28	0	0.00	9	17.59	17.62	-9	1,442	-0.62%
2019/05/27	0	0.00	31	17.44	17.37	-31	1,500	-2.07%
2019/05/24	11	17.44	1	17.46	17.47	10	1,512	0.66%
2019/05/23	0	0.00	26	18.15	18.15	-26	1,491	-1.74%
2019/05/06	1	17.87	25	17.96	17.97	-24	1,926	-1.25%
2019/05/03	2	18.31	0	0.00	18.28	2	1,929	0.10%
2019/04/30	1	18.80	0	0.00	18.80	1	1,982	0.05%
2019/04/29	1	18.67	1	18.67	18.68	0	2,055	0.00%
2019/04/24	0	0.00	6	19.56	19.55	-6	2,094	-0.29%
2019/04/23	0	0.00	1	19.54	19.55	-1	2,109	-0.05%
2019/04/19	0	0.00	1	18.96	18.96	-1	2,237	-0.04%
2019/04/18	1	18.91	10	18.93	18.94	-9	2,384	-0.38%
2019/04/17	0	0.00	8	19.12	19.15	-8	2,526	-0.32%
2019/04/16	0	0.00	6	18.82	18.83	-6	2,548	-0.24%
2019/04/12	0	0.00	10	18.95	18.96	-10	2,761	-0.36%
2019/04/10	0	0.00	2	18.99	19.00	-2	2,888	-0.07%
2019/04/08	10	18.79	0	0.00	18.80	10	3,074	0.33%
2019/04/01	1	18.15	0	0.00	18.17	1	3,512	0.03%
2019/03/29	0	0.00	2	17.96	17.95	-2	3,557	-0.06%
2019/03/28	0	0.00	5	17.88	17.88	-5	3,747	-0.13%
2019/03/27	0	0.00	5	17.97	18.00	-5	3,846	-0.13%
2019/03/22	0	0.00	2	18.10	18.11	-2	4,398	-0.05%
2019/03/21	2	18.22	1	18.20	18.24	1	4,462	0.02%
2019/03/18	0	0.00	5	17.91	17.91	-5	4,615	-0.11%
2019/03/13	0	0.00	4	17.72	17.73	-4	4,757	-0.08%
2019/03/12	0	0.00	7	17.66	17.67	-7	4,837	-0.14%
2019/03/08	0	0.00	55	17.50	17.50	-55	4,954	-1.11%
2019/03/07	0	0.00	1	17.53	17.61	-1	4,984	-0.02%
2019/03/04	0	0.00	45	17.48	17.47	-45	5,197	-0.87%
2019/02/27	0	0.00	10	17.40	17.50	-10	5,258	-0.19%
2019/02/26	3	17.36	2	17.22	17.22	1	5,275	0.02%
2019/02/25	3	17.81	0	0.00	17.77	3	5,226	0.06%
2019/02/22	0	0.00	20	17.73	17.69	-20	5,264	-0.38%
2019/02/21	0	0.00	12	17.73	17.75	-12	5,246	-0.23%
2019/02/20	2	17.62	6	17.60	17.60	-4	5,218	-0.08%
2019/02/19	0	0.00	1	17.57	17.58	-1	5,208	-0.02%
2019/02/18	6	17.60	11	17.63	17.59	-5	5,192	-0.10%
2019/02/15	0	0.00	15	17.22	17.20	-15	5,200	-0.29%
2019/02/14	11	17.08	3	17.04	17.10	8	5,165	0.15%
2019/02/11	0	0.00	5	16.46	16.50	-5	5,093	-0.10%
2019/01/30	0	0.00	15	16.50	16.54	-15	5,073	-0.30%
2019/01/29	2	16.20	0	0.00	16.20	2	5,019	0.04%
2019/01/28	3	16.51	0	0.00	16.51	3	5,000	0.06%
2019/01/25	1	16.48	0	0.00	16.62	1	5,012	0.02%
2019/01/24	0	0.00	5	16.44	16.38	-5	4,992	-0.10%
2019/01/22	2	16.54	0	0.00	16.52	2	4,926	0.04%
2019/01/21	0	0.00	10	16.62	16.67	-10	4,900	-0.20%
2019/01/18	0	0.00	1	16.44	16.47	-1	4,827	-0.02%
2019/01/17	1	16.34	1	16.34	16.32	0	4,823	0.00%
2019/01/16	0	0.00	20	16.27	16.35	-20	4,843	-0.41%
2019/01/15	0	0.00	1	16.12	16.11	-1	4,823	-0.02%
2019/01/14	50	16.16	96	16.15	16.10	-46	4,819	-0.95%
2019/01/11	20	16.50	19	16.54	16.54	1	4,756	0.02%
2019/01/10	0	0.00	126	16.38	16.37	-126	4,656	-2.71%	大賣/鉅額交易
2019/01/09	0	0.00	29	16.07	16.06	-29	4,511	-0.64%
2019/01/08	12	15.63	2	15.48	15.53	10	4,370	0.23%
2019/01/07	82	15.55	27	15.52	15.59	55	4,314	1.27%
2019/01/04	6	15.05	4	15.08	15.18	2	4,215	0.05%
2019/01/03	7	14.69	1	14.68	14.68	6	4,103	0.15%
2019/01/02	28	14.48	0	0.00	14.50	28	4,033	0.69%
2018/12/28	6	14.65	15	14.68	14.66	-9	3,949	-0.23%
2018/12/27	6	14.76	1	14.82	14.88	5	3,872	0.13%
2018/12/26	27	14.01	0	0.00	14.01	27	3,707	0.73%
2018/12/25	42	14.28	2	14.20	14.22	40	3,507	1.14%
2018/12/24	80	14.76	0	0.00	14.83	80	3,253	2.46%
2018/12/22	22	14.85	0	0.00	14.78	22	3,183	0.69%
2018/12/21	5	14.94	2	14.94	14.92	3	3,109	0.10%
2018/12/20	38	15.25	0	0.00	15.16	38	2,912	1.30%
2018/12/19	35	15.28	2	15.18	15.31	33	2,800	1.18%
2018/12/18	6	15.98	0	0.00	15.97	6	2,521	0.24%
2018/12/17	6	16.64	0	0.00	16.62	6	2,321	0.26%
2018/12/14	0	0.00	1	16.89	16.89	-1	2,229	-0.04%
2018/12/13	25	16.63	0	0.00	16.61	25	2,150	1.16%
2018/12/11	7	16.55	0	0.00	16.55	7	2,018	0.35%
2018/12/07	13	16.62	0	0.00	16.61	13	1,836	0.71%
2018/12/05	39	16.99	107	16.99	16.98	-68	1,712	-3.97%	大賣/
2018/12/04	5	17.27	100	17.23	17.24	-95	1,614	-5.88%
2018/12/03	20	17.33	2	17.25	17.34	18	1,562	1.15%
2018/11/30	14	16.67	5	16.64	16.65	9	1,467	0.61%
2018/11/29	31	16.48	0	0.00	16.57	31	1,422	2.18%
2018/11/28	6	16.77	0	0.00	16.90	6	1,255	0.48%
2018/11/27	5	16.62	0	0.00	16.64	5	1,212	0.41%
2018/11/26	12	16.73	0	0.00	16.78	12	1,165	1.03%
2018/11/23	4	17.27	0	0.00	17.26	4	1,086	0.37%
2018/11/21	56	17.52	0	0.00	17.62	56	1,032	5.43%
2018/11/16	61	18.36	40	18.39	18.49	21	984	2.13%
2018/11/15	1	18.46	0	0.00	18.21	1	961	0.10%
2018/11/14	83	18.13	0	0.00	18.10	83	932	8.90%
2018/11/13	5	19.18	4	19.17	19.20	1	860	0.12%
2018/11/07	20	20.11	0	0.00	20.11	20	810	2.47%
2018/11/05	5	20.33	0	0.00	20.35	5	808	0.62%
2018/11/02	21	20.58	0	0.00	20.68	21	827	2.54%
2018/11/01	11	21.12	1	21.10	21.09	10	808	1.24%
2018/10/31	2	21.56	0	0.00	21.60	2	786	0.25%
2018/10/26	1	21.66	105	21.64	21.62	-104	779	-13.34%	大賣/鉅額交易
2018/10/25	105	21.53	2	21.49	21.46	103	776	13.27%	大買/鉅額交易
2018/10/24	85	21.62	0	0.00	21.60	85	759	11.19%
2018/10/23	0	0.00	2	22.46	22.45	-2	719	-0.28%
2018/10/22	4	22.48	0	0.00	22.56	4	711	0.56%
2018/10/17	2	23.26	0	0.00	23.25	2	657	0.30%
2018/10/16	0	0.00	2	23.21	23.25	-2	652	-0.31%
2018/10/05	70	24.19	0	0.00	24.19	70	617	11.34%
2018/10/02	0	0.00	1	24.36	24.36	-1	624	-0.16%
2018/10/01	0	0.00	10	23.70	23.67	-10	606	-1.65%
2018/09/27	0	0.00	3	23.36	23.33	-3	618	-0.49%
2018/09/21	0	0.00	1	22.68	22.69	-1	644	-0.16%
2018/09/14	0	0.00	1	22.20	22.18	-1	767	-0.13%
2018/09/12	0	0.00	10	22.49	22.51	-10	791	-1.26%
2018/09/10	5	22.00	0	0.00	21.96	5	796	0.63%
2018/09/07	2	21.86	0	0.00	21.85	2	811	0.25%
2018/09/03	1	22.41	0	0.00	22.41	1	855	0.12%
2018/08/31	0	0.00	7	22.58	22.59	-7	866	-0.81%
2018/08/29	1	22.07	30	22.05	22.05	-29	874	-3.32%
2018/08/28	0	0.00	30	22.18	22.14	-30	898	-3.34%
2018/08/23	1	21.87	5	21.86	21.87	-4	911	-0.44%
2018/08/22	0	0.00	23	21.27	21.32	-23	904	-2.54%
2018/08/16	16	20.80	1	20.82	20.82	15	955	1.57%
2018/08/15	12	21.31	0	0.00	21.31	12	934	1.28%
2018/08/14	1	21.58	0	0.00	21.54	1	934	0.11%
2018/08/13	0	0.00	60	21.53	21.55	-60	940	-6.38%
2018/08/10	50	21.32	0	0.00	21.31	50	930	5.37%
2018/08/09	10	21.41	0	0.00	21.40	10	932	1.07%
2018/08/01	0	0.00	25	21.67	21.69	-25	946	-2.64%
2018/07/31	0	0.00	1	22.25	22.14	-1	958	-0.10%
2018/07/26	4	22.01	0	0.00	21.99	4	968	0.41%
2018/07/24	1	21.50	0	0.00	21.49	1	950	0.11%
2018/07/20	0	0.00	1	21.56	21.67	-1	951	-0.11%
2018/07/19	61	21.48	20	21.47	21.48	41	962	4.26%
2018/07/18	10	21.20	0	0.00	21.23	10	973	1.03%
2018/07/17	10	21.34	0	0.00	21.28	10	974	1.03%
2018/07/16	0	0.00	50	22.10	22.00	-50	984	-5.08%
2018/07/13	0	0.00	1	22.01	21.99	-1	1,032	-0.10%
2018/07/12	12	22.03	0	0.00	22.06	12	1,054	1.14%
2018/07/06	0	0.00	8	22.39	22.48	-8	1,150	-0.70%
2018/07/05	0	0.00	5	22.69	22.68	-5	1,169	-0.43%
2018/07/03	0	0.00	1	22.95	22.93	-1	1,175	-0.09%
2018/07/02	0	0.00	4	22.58	22.53	-4	1,196	-0.33%
2018/06/28	0	0.00	46	22.28	22.27	-46	1,146	-4.01%
2018/06/27	1	21.73	0	0.00	21.73	1	1,114	0.09%
2018/06/26	0	0.00	43	20.95	20.95	-43	1,086	-3.96%
2018/06/25	0	0.00	60	21.00	21.02	-60	1,085	-5.53%
2018/06/22	0	0.00	2	20.40	20.34	-2	1,071	-0.19%
2018/06/19	2	20.08	0	0.00	20.03	2	1,178	0.17%
2018/06/15	0	0.00	1	20.50	20.50	-1	1,207	-0.08%
2018/06/14	2	20.41	0	0.00	20.38	2	1,215	0.16%
2018/06/13	2	20.22	21	20.22	20.22	-19	1,227	-1.55%
2018/06/12	1	20.25	2	20.27	20.32	-1	1,221	-0.08%
2018/06/08	2	20.25	30	20.26	20.21	-28	1,194	-2.34%
2018/06/07	11	19.92	0	0.00	20.00	11	1,187	0.93%
2018/06/05	103	19.97	0	0.00	19.97	103	1,214	8.48%	大買/鉅額交易
2018/06/04	1	20.17	0	0.00	20.17	1	1,212	0.08%
2018/06/01	20	20.53	0	0.00	20.53	20	1,205	1.66%
2018/05/31	1	20.84	0	0.00	20.93	1	1,213	0.08%
2018/05/29	2	20.48	1	20.51	20.51	1	1,220	0.08%
2018/05/28	1	20.35	5	20.39	20.33	-4	1,230	-0.33%
2018/05/25	2	21.67	30	21.66	21.66	-28	1,204	-2.32%
2018/05/24	1	21.99	1	22.05	21.95	0	1,219	0.00%
2018/05/23	2	22.11	0	0.00	22.06	2	1,250	0.16%
2018/05/21	1	22.06	0	0.00	22.04	1	1,265	0.08%
2018/05/18	1	21.99	0	0.00	21.98	1	1,294	0.08%
2018/05/17	3	22.03	20	21.98	22.02	-17	1,343	-1.27%
2018/05/16	0	0.00	0	21.83	21.83	0	1,385	0.00%
2018/05/15	10	21.76	20	21.77	21.77	-10	1,409	-0.71%
2018/05/14	50	21.62	2	21.59	21.60	48	1,483	3.24%
2018/05/11	0	0.00	1	21.85	21.87	-1	1,471	-0.07%
2018/05/10	0	0.00	10	21.98	21.99	-10	1,518	-0.66%
2018/05/09	11	21.65	0	0.00	21.68	11	1,513	0.73%
2018/05/07	2	21.53	30	21.33	21.53	-28	1,555	-1.80%
2018/05/04	0	0.00	12	20.91	20.95	-12	1,550	-0.77%
2018/04/30	11	20.78	0	0.00	20.77	11	1,696	0.65%
2018/04/27	19	20.78	0	0.00	20.83	19	1,734	1.10%
2018/04/26	0	0.00	30	20.92	20.95	-30	1,748	-1.72%
2018/04/19	1	21.04	0	0.00	21.04	1	1,915	0.05%
2018/04/17	1	20.37	0	0.00	20.31	1	1,908	0.05%
2018/04/16	0	0.00	5	20.40	20.40	-5	2,005	-0.25%
2018/04/12	0	0.00	8	20.41	20.43	-8	2,020	-0.40%
2018/04/03	2	19.27	50	19.30	19.26	-48	2,053	-2.34%
2018/04/02	50	19.89	0	0.00	19.88	50	2,083	2.40%
2018/03/29	1	19.70	3	19.72	19.70	-2	2,289	-0.09%
2018/03/28	0	0.00	3	19.80	19.72	-3	2,293	-0.13%
2018/03/26	0	0.00	2	20.23	20.03	-2	2,329	-0.09%
2018/03/23	5	19.88	0	0.00	19.82	5	2,309	0.22%
2018/03/22	2	19.88	20	19.92	19.90	-18	2,268	-0.79%
2018/03/21	0	0.00	1	19.45	19.43	-1	2,217	-0.05%
2018/03/20	0	0.00	3	19.02	19.03	-3	2,192	-0.14%
2018/03/19	0	0.00	30	18.94	18.94	-30	2,201	-1.36%
2018/03/15	0	0.00	20	18.68	18.66	-20	2,263	-0.88%
2018/03/14	50	18.60	0	0.00	18.58	50	2,280	2.19%
2018/03/08	3	18.71	0.8	18.71	18.71	2.2	2,283	0.10%
2018/03/07	3	18.94	0	0.00	18.94	3	2,278	0.13%
2018/03/06	0	0.00	6	19.10	19.12	-6	2,296	-0.26%
2018/03/02	2	18.63	0	0.00	18.61	2	2,309	0.09%
2018/03/01	4	18.82	0	0.00	18.82	4	2,341	0.17%
2018/02/27	4	19.43	0	0.00	19.41	4	2,385	0.17%
2018/02/26	0	0.00	31	19.36	19.44	-31	2,451	-1.26%
2018/02/22	0	0.00	2	18.62	18.62	-2	2,574	-0.08%
2018/02/21	5	18.66	0	0.00	18.63	5	2,580	0.19%
2018/02/12	4	18.18	1	18.22	18.17	3	2,612	0.11%
2018/02/09	1	18.39	40	18.40	18.41	-39	2,594	-1.50%
2018/02/08	1	18.68	10	18.68	18.70	-9	2,559	-0.35%
2018/02/07	1	19.40	1	19.44	19.39	0	2,564	0.00%
2018/02/06	0	0.00	3	19.26	19.25	-3	2,575	-0.12%
2018/02/05	6	19.69	0	0.00	19.68	6	2,530	0.24%
2018/02/02	0	0.00	3	20.02	20.05	-3	2,550	-0.12%
2018/02/01	0	0.00	1	19.66	19.66	-1	2,544	-0.04%
2018/01/31	1	19.39	5	19.38	19.38	-4	2,627	-0.15%
2018/01/30	15	19.68	0	0.00	19.67	15	2,790	0.54%
2018/01/29	1	20.12	0	0.00	20.11	1	2,885	0.03%
2018/01/26	3	19.85	0	0.00	19.85	3	2,923	0.10%
2018/01/25	0	0.00	22	20.06	20.11	-22	2,921	-0.75%
2018/01/23	0	0.00	3	19.35	19.40	-3	2,930	-0.10%
2018/01/22	8	19.25	0	0.00	19.23	8	3,013	0.27%
2018/01/19	0	0.00	25	19.16	19.16	-25	3,054	-0.82%
2018/01/18	1	19.47	0	0.00	19.47	1	3,021	0.03%
2018/01/17	7	19.37	2	19.30	19.30	5	3,056	0.16%
2018/01/16	5	19.55	0	0.00	19.56	5	3,021	0.17%
2018/01/15	6	19.54	0	0.00	19.58	6	2,990	0.20%
2018/01/11	2	19.23	0	0.00	19.23	2	2,953	0.07%
2018/01/10	0	0.00	21	19.23	19.23	-21	2,941	-0.71%
2018/01/09	0	0.00	1	18.87	18.87	-1	2,874	-0.03%
2018/01/04	0	0.00	6	18.82	18.84	-6	2,989	-0.20%
2018/01/03	1	18.35	10	18.33	18.34	-9	2,922	-0.31%
2018/01/02	1	18.42	0	0.00	18.42	1	2,936	0.03%