光洋科 (1785)-國泰券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
44.45
漲跌
▲1.65
漲幅
+3.86%
成交量
5,208張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/05/08	2	44.28	76	44.25	44.45	-74	9,508	-0.78%
2024/05/07	136	42.77	21	43.25	42.80	115	9,450	1.22%	大買/鉅額交易
2024/05/06	1	43.10	4	43.35	43.15	-3	9,433	-0.03%
2024/05/03	15	44.36	5	45.10	43.40	10	9,391	0.11%
2024/05/02	0	0.00	1	44.40	44.70	-1	9,343	-0.01%
2024/04/29	0	0.00	1	45.00	45.00	-1	9,405	-0.01%
2024/04/26	0	0.00	52	44.88	44.40	-52	9,390	-0.55%
2024/04/25	36	44.42	0	0.00	44.40	36	9,368	0.38%
2024/04/24	20	45.35	6	45.23	45.10	14	9,332	0.15%
2024/04/23	24	44.23	0	0.00	44.15	24	9,307	0.26%
2024/04/22	10	44.73	6	44.37	44.20	4	9,274	0.04%
2024/04/19	69	46.17	0	0.00	46.25	69	9,165	0.75%
2024/04/18	10	48.18	0	0.00	47.80	10	8,999	0.11%
2024/04/17	0	0.00	16	49.43	48.95	-16	8,892	-0.18%
2024/04/16	25	47.61	0	47.95	47.30	25	8,740	0.29%
2024/04/15	14	49.58	33	50.02	48.75	-19	8,511	-0.22%
2024/04/12	0	0.00	9	49.12	48.75	-9	8,019	-0.11%
2024/04/11	10	48.08	0	0.00	48.10	10	7,909	0.13%
2024/04/10	10	49.41	7.1	50.12	49.05	3	7,808	0.04%
2024/04/09	0	0.00	14	49.68	49.60	-14	7,656	-0.18%
2024/04/08	1	49.00	15	48.23	48.70	-14	7,433	-0.19%
2024/04/03	11	47.53	0	0.00	47.90	11	7,262	0.15%
2024/04/02	72	48.11	20	48.10	47.85	52	7,177	0.72%
2024/04/01	6	48.73	5	50.00	48.55	1	7,064	0.01%
2024/03/29	25.1	49.60	102	49.39	49.55	-77	6,895	-1.12%	大賣/
2024/03/28	106	51.59	11	50.43	49.55	95	6,529	1.46%	大買/
2024/03/27	211	49.49	220	49.81	50.10	-9	5,985	-0.15%	大買/大賣/
2024/03/26	20	47.78	0	0.00	47.40	20	5,732	0.35%
2024/03/25	10	48.15	10	49.10	48.60	0	5,586	0.00%
2024/03/22	0	0.00	5	48.97	49.00	-5	5,434	-0.09%
2024/03/21	11	50.92	15	50.96	50.00	-4	5,201	-0.08%
2024/03/20	27	49.55	78	49.50	49.55	-51	4,624	-1.10%
2024/03/19	0	0.00	19	46.28	46.25	-19	3,990	-0.48%
2024/03/18	0	0.00	42	44.64	44.95	-42	3,809	-1.10%
2024/03/15	4	44.10	0	0.00	43.50	4	3,753	0.11%
2024/03/13	4	43.85	10	44.53	43.70	-6	3,689	-0.16%
2024/03/11	20	42.95	0	0.00	42.90	20	3,608	0.55%
2024/03/08	32	43.98	5	44.00	44.00	27	3,594	0.75%
2024/03/06	27	45.04	0	0.00	45.90	27	2,950	0.92%
2024/03/05	4	44.80	1	44.80	44.85	3	2,880	0.10%
2024/03/04	1	44.95	4	45.10	45.30	-3	2,797	-0.11%
2024/03/01	0	0.00	0	44.00	43.90	0	2,656	0.00%
2024/02/29	1	44.00	0	0.00	44.25	1	2,641	0.04%
2024/02/27	10	43.30	0	0.00	43.40	10	2,606	0.38%
2024/02/26	0	0.00	4	44.50	44.50	-4	2,614	-0.15%
2024/02/23	20	43.30	0	0.00	42.65	20	2,586	0.77%
2024/02/22	24	43.66	0	0.00	43.35	24	2,538	0.95%
2024/02/20	0	0.00	0	43.45	43.50	0	2,392	0.00%
2024/02/19	0	43.50	0	0.00	43.35	0	2,339	0.00%
2024/02/16	0	0.00	6	45.32	44.15	-6	2,236	-0.27%
2024/02/15	0	0.00	1	40.90	42.15	-1	1,977	-0.05%
2024/01/29	0	0.00	45	40.10	40.05	-45	2,053	-2.19%
2024/01/25	0	0.00	1	40.15	39.75	-1	2,014	-0.05%
2024/01/23	0	0.00	4	39.70	39.85	-4	2,068	-0.19%
2024/01/19	1	38.05	0	0.00	38.05	1	2,129	0.05%
2024/01/17	2	37.35	0	0.00	37.10	2	2,362	0.08%
2024/01/16	4	37.85	40	37.85	37.85	-36	2,403	-1.50%
2024/01/12	4	38.10	0	0.00	37.95	4	2,836	0.14%
2024/01/08	0	0.00	50	38.13	38.05	-50	2,972	-1.68%
2024/01/04	0	0.00	165	38.39	38.20	-165	3,011	-5.48%	大賣/鉅額交易
2024/01/03	0	0.00	40	38.55	38.65	-40	3,031	-1.32%
2023/12/29	10	38.85	0	0.00	38.85	10	3,022	0.33%
2023/12/21	0	0.00	1	39.05	39.00	-1	2,986	-0.03%
2023/12/14	0	0.00	2	40.05	39.95	-2	2,955	-0.07%
2023/12/13	2	39.68	0	0.00	39.75	2	2,957	0.07%
2023/12/08	1	39.20	0	0.00	39.00	1	2,957	0.03%
2023/12/05	0	0.00	25	40.26	39.90	-25	2,901	-0.86%
2023/12/04	25	41.20	5	40.95	41.25	20	2,848	0.70%
2023/11/24	7.2	40.95	0	0.00	40.70	7.2	2,759	0.26%
2023/11/23	40	41.95	12	41.69	40.85	28	2,742	1.02%
2023/11/22	0	40.90	10	41.13	41.15	-10	2,657	-0.38%
2023/11/21	1	40.55	0	0.00	40.50	1	2,587	0.04%
2023/11/20	60	40.69	10	40.70	40.55	50	2,567	1.95%
2023/11/17	0	0.00	4	39.95	40.05	-4	2,520	-0.16%
2023/11/14	1	39.10	4	39.20	39.25	-3	2,516	-0.12%
2023/11/10	9	38.44	0	0.00	38.10	9	2,487	0.36%
2023/11/08	10	39.70	50	39.65	39.35	-40	2,489	-1.61%
2023/11/07	80	40.55	5	40.30	40.05	75	2,471	3.03%
2023/11/06	160	40.87	7	40.79	40.80	153	2,458	6.22%	大買/鉅額交易
2023/10/26	1	39.90	0	0.00	40.00	1	3,376	0.03%
2023/10/25	50	40.34	50	40.50	40.20	0	3,416	0.00%
2023/10/23	95	40.29	45	40.27	39.70	50	3,298	1.52%
2023/10/20	1	40.15	6	39.54	39.65	-5	3,099	-0.16%
2023/10/16	0	0.00	6	38.88	38.40	-6	2,903	-0.21%
2023/10/12	0	0.00	2	37.98	38.05	-2	2,888	-0.07%
2023/10/11	0	0.00	1	37.95	37.40	-1	2,880	-0.03%
2023/09/22	0	0.00	5	36.80	36.65	-5	3,438	-0.15%
2023/09/21	0	0.00	5	36.95	36.95	-5	3,464	-0.14%
2023/09/19	0	0.00	7	37.75	37.65	-7	3,713	-0.19%
2023/09/15	0	0.00	1	37.65	37.75	-1	3,803	-0.03%
2023/09/06	5	37.35	0	0.00	37.15	5	4,156	0.12%
2023/09/05	5	37.45	5	37.65	37.65	0	4,174	0.00%
2023/09/04	0	0.00	1	37.35	37.60	-1	4,203	-0.02%
2023/08/18	1	36.15	2	36.20	35.60	-1	4,850	-0.02%
2023/08/17	0	0.00	7	35.90	35.90	-7	4,859	-0.14%
2023/08/16	1	34.70	1	35.25	35.15	0	4,911	0.00%
2023/08/14	1	35.20	0	0.00	35.00	1	4,906	0.02%
2023/08/11	11	36.70	0	0.00	36.40	11	4,859	0.23%
2023/08/09	5	37.20	5	37.35	37.15	0	4,791	0.00%
2023/08/08	1	37.25	0	0.00	37.75	1	4,765	0.02%
2023/08/04	9	37.54	5	37.48	37.25	4	4,646	0.09%
2023/08/02	23	40.70	42	41.06	41.35	-19	4,297	-0.44%
2023/07/27	5	36.15	5	36.45	38.20	0	3,365	0.00%
2023/07/24	2	35.60	150	35.66	35.60	-148	3,270	-4.53%	大賣/鉅額交易
2023/07/21	2	36.60	0	0.00	36.60	2	3,243	0.06%
2023/07/11	32	39.56	0	0.00	39.15	32	3,190	1.00%
2023/07/10	150	40.72	30	40.67	40.95	120	3,058	3.92%	大買/鉅額交易
2023/06/29	0	0.00	100	38.38	38.30	-100	2,825	-3.54%
2023/06/27	40	39.81	12	40.67	38.95	28	2,766	1.01%
2023/06/26	21	39.37	9	39.77	39.45	12	2,568	0.47%
2023/06/21	0	0.00	26	38.25	38.25	-26	2,470	-1.05%
2023/06/19	0	0.00	25	38.70	38.70	-25	2,510	-1.00%
2023/06/15	1	39.20	0	0.00	39.20	1	2,546	0.04%
2023/06/13	20	39.26	1	39.15	39.10	19	2,512	0.76%
2023/06/07	0	0.00	345	38.69	39.25	-345	2,324	-14.84%	大賣/鉅額交易
2023/05/30	0	0.00	9	37.15	37.15	-9	2,121	-0.42%
2023/05/26	0	0.00	0.4	38.30	37.55	-0.4	2,113	-0.02%
2023/05/25	0.4	38.95	200	39.40	38.85	-199.6	2,011	-9.92%	大賣/鉅額交易
2023/05/24	50	38.37	149	39.05	39.55	-99	1,899	-5.21%	大賣/
2023/05/23	50	38.00	4	37.85	37.85	46	1,676	2.74%
2023/05/22	4	37.50	0	0.00	37.60	4	1,632	0.25%
2023/05/11	0	0.00	1	35.95	35.80	-1	1,638	-0.06%
2023/05/10	120	35.99	0	0.00	36.15	120	1,682	7.13%	大買/鉅額交易
2023/05/09	0	0.00	2	36.10	36.00	-2	1,719	-0.12%
2023/04/27	2	35.85	0	0.00	35.90	2	2,099	0.10%
2023/04/18	1	38.40	1	38.05	37.75	0	2,022	0.00%
2023/04/17	2	37.60	0	0.00	37.95	2	1,985	0.10%
2023/04/14	1	37.55	0	0.00	37.20	1	1,949	0.05%
2023/04/07	0	0.00	5	36.55	37.30	-5	1,861	-0.27%
2023/04/06	5	37.15	0	0.00	36.75	5	1,842	0.27%
2023/03/29	20	36.20	0	0.00	36.35	20	1,817	1.10%
2023/03/27	170	36.85	0	0.00	36.90	170	1,819	9.35%	大買/鉅額交易
2023/03/23	0	36.80	0	0.00	36.85	0	1,803	0.00%
2023/03/17	200	35.97	0	0.00	35.30	200	1,717	11.65%	大買/鉅額交易
2023/03/15	12	36.00	0	0.00	36.10	12	1,682	0.71%
2023/03/13	20	35.90	0	0.00	36.10	20	1,747	1.14%
2023/03/06	35	37.00	0	0.00	37.05	35	1,774	1.97%
2023/02/08	0	0.00	5	37.85	38.60	-5	2,348	-0.21%
2023/02/07	1	38.00	0	0.00	37.60	1	2,297	0.04%
2023/02/06	7	38.58	3	38.75	38.35	4	2,263	0.18%
2023/02/02	15	36.42	15	37.85	37.60	0	2,048	0.00%
2023/01/30	0	0.00	8	33.90	33.75	-8	1,779	-0.45%
2022/12/26	3	32.20	0	0.00	32.20	3	1,813	0.17%
2022/12/21	5	32.10	0	0.00	31.75	5	1,981	0.25%
2022/12/01	10	34.40	0	0.00	34.10	10	1,991	0.50%
2022/11/24	0	0.00	1	33.90	33.80	-1	1,934	-0.05%
2022/11/23	2	34.48	1	35.00	34.30	1	1,908	0.05%
2022/11/18	0	0.00	1	33.65	33.40	-1	1,786	-0.06%
2022/11/15	0	0.00	1	31.90	34.45	-1	1,502	-0.07%
2022/11/14	1	31.35	0	0.00	31.35	1	1,397	0.07%
2022/11/09	0	0.00	16	30.26	30.20	-16	1,380	-1.16%
2022/11/08	16	30.86	0	0.00	29.95	16	1,416	1.13%
2022/09/28	2	29.35	1	29.55	29.30	1	1,639	0.06%
2022/09/19	0	0.00	1	37.20	36.25	-1	1,536	-0.07%
2022/09/16	1	38.06	0	0.00	38.05	1	1,501	0.07%
2022/08/16	0	0.00	0.1	38.90	38.70	-0.1	1,778	-0.01%
2022/08/09	1	36.95	4	37.50	37.55	-3	1,726	-0.17%
2022/08/08	0	0.00	4	36.55	36.75	-4	1,724	-0.23%
2022/08/04	4	35.00	0	0.00	35.40	4	1,793	0.22%
2022/08/02	4	36.80	0	0.00	36.75	4	1,840	0.22%
2022/07/25	1	39.35	0	0.00	39.35	1	1,985	0.05%
2022/07/08	1	39.90	0	0.00	39.90	1	2,292	0.04%
2022/07/06	1	38.25	0	0.00	37.75	1	2,326	0.04%
2022/07/05	1	38.65	0	0.00	39.30	1	2,382	0.04%
2022/07/01	1	38.70	0	0.00	38.50	1	2,441	0.04%
2022/06/30	1	40.80	0	0.00	40.90	1	2,436	0.04%
2022/06/24	1	40.95	0	0.00	41.05	1	2,711	0.04%
2022/06/22	0	0.00	5	41.30	40.70	-5	2,749	-0.18%
2022/06/20	0	0.00	12	41.26	40.55	-12	2,785	-0.43%
2022/06/15	2	44.85	0	0.00	44.70	2	2,775	0.07%
2022/06/13	2	45.45	0	0.00	45.10	2	2,780	0.07%
2022/06/10	12	45.90	0	0.00	45.90	12	2,807	0.43%
2022/06/08	0	0.00	1	45.95	45.90	-1	2,836	-0.04%
2022/06/07	10	45.50	0	0.00	45.60	10	2,885	0.35%
2022/05/12	4	46.25	0	0.00	45.00	4	5,589	0.07%
2022/05/11	4	47.46	4	47.54	47.35	0	5,564	0.00%
2022/05/10	100	48.81	0	0.00	48.95	100	5,566	1.80%
2022/04/27	0	0.00	5	48.25	48.40	-5	5,824	-0.09%
2022/04/22	0	0.00	2	51.00	51.00	-2	5,753	-0.03%
2022/04/18	0	0.00	80	49.63	49.70	-80	5,681	-1.41%
2022/04/11	80	50.00	0	0.00	50.50	80	5,866	1.36%
2022/04/01	0	0.00	100	51.00	51.50	-100	6,117	-1.63%
2022/03/22	100	50.93	0	0.00	50.40	100	6,054	1.65%
2022/03/18	6	49.25	6	49.08	48.95	0	6,044	0.00%
2022/03/17	1	49.10	1	49.05	49.05	0	6,112	0.00%
2022/03/15	2	48.45	3	48.60	48.20	-1	6,273	-0.02%
2022/03/10	4	50.30	4	50.65	50.80	0	6,351	0.00%
2022/03/09	2	48.45	2	49.40	49.25	0	6,374	0.00%
2022/03/08	8	48.63	5	48.64	47.65	3	6,453	0.05%
2022/03/07	3	50.30	2	50.90	49.80	1	6,689	0.01%
2022/03/04	40	52.50	142	51.83	51.30	-102	6,628	-1.54%	大賣/鉅額交易
2022/03/03	0	0.00	1	51.70	51.00	-1	6,647	-0.02%
2022/03/02	21	51.20	3	51.57	51.10	18	6,808	0.26%
2022/03/01	31	51.20	25	51.00	51.20	6	6,827	0.09%
2022/02/25	89	51.84	3	52.43	51.80	86	6,866	1.25%
2022/02/24	48	54.63	43	52.51	50.90	5	6,926	0.07%
2022/02/22	2	52.35	15	52.52	53.40	-13	6,018	-0.22%
2022/02/21	4	52.85	10	52.30	53.00	-6	6,049	-0.10%
2022/02/09	0	0.00	40	51.50	51.80	-40	8,019	-0.50%
2022/01/21	0	0.00	60	49.12	48.80	-60	9,837	-0.61%
2022/01/05	10	50.70	0	0.00	50.90	10	10,922	0.09%
2022/01/04	20	51.40	0	0.00	51.40	20	11,045	0.18%
2021/12/29	5	49.65	10	50.30	50.20	-5	11,667	-0.04%
2021/12/27	10	49.90	0	0.00	49.90	10	12,157	0.08%
2021/12/17	0	0.00	7	48.60	48.30	-7	12,742	-0.05%
2021/12/16	0	0.00	20	48.85	48.65	-20	12,971	-0.15%
2021/12/10	0	0.00	2	49.85	49.00	-2	14,595	-0.01%
2021/12/09	2	50.70	0	0.00	50.30	2	14,855	0.01%
2021/12/02	10	50.80	0	0.00	49.75	10	15,039	0.07%
2021/11/24	1	50.70	0	0.00	50.80	1	14,935	0.01%
2021/11/23	1	51.60	0	0.00	51.40	1	15,077	0.01%
2021/11/18	1	53.20	0	0.00	52.90	1	14,815	0.01%
2021/11/17	21	56.70	0	0.00	56.20	21	14,505	0.14%
2021/11/16	1	55.60	0	0.00	55.70	1	14,332	0.01%
2021/11/15	12	56.92	54	57.42	56.70	-42	14,092	-0.30%
2021/11/12	0	0.00	23	53.14	54.10	-23	13,465	-0.17%
2021/11/11	6	53.20	0	0.00	53.00	6	13,244	0.05%
2021/11/10	10	51.60	0	0.00	52.30	10	13,098	0.08%
2021/11/09	3	50.40	3	51.10	51.40	0	12,967	0.00%
2021/11/08	18	51.94	3	51.40	51.00	15	12,736	0.12%
2021/11/05	7	54.49	7	54.46	54.70	0	12,220	0.00%
2021/11/04	3	53.30	0	0.00	53.00	3	11,885	0.03%
2021/11/02	78	53.92	2	54.00	52.80	76	11,705	0.65%
2021/11/01	1	55.00	4	54.90	55.00	-3	11,120	-0.03%
2021/10/25	0	0.00	20	51.50	51.00	-20	10,236	-0.20%
2021/10/22	0	0.00	44	51.33	52.10	-44	10,328	-0.43%
2021/10/20	2	52.50	0	0.00	52.50	2	10,387	0.02%
2021/10/19	2	51.20	0	0.00	51.70	2	10,324	0.02%
2021/10/18	20	50.90	25	50.40	51.40	-5	10,469	-0.05%
2021/10/15	80	50.50	82	49.93	49.95	-2	10,771	-0.02%
2021/10/14	2	49.95	2	49.70	49.40	0	11,074	0.00%
2021/10/13	2	49.45	1	49.20	49.20	1	11,804	0.01%
2021/10/12	26	49.81	0	0.00	49.85	26	12,045	0.22%
2021/10/08	1	51.90	2	51.50	51.60	-1	12,565	-0.01%
2021/10/07	31	52.06	0	0.00	52.70	31	13,491	0.23%
2021/10/06	3	51.47	3	51.60	52.20	0	13,794	0.00%
2021/10/05	1	50.10	1.3	50.31	51.30	-0.3	13,520	0.00%
2021/09/30	40	49.76	6	51.00	51.20	34	13,329	0.26%
2021/09/29	2	49.65	1	48.90	49.00	1	13,692	0.01%
2021/09/28	0	0.00	25	50.89	50.50	-25	14,339	-0.17%
2021/09/27	27	50.30	2	51.10	51.10	25	14,280	0.18%
2021/09/24	0	0.00	1	50.50	51.00	-1	14,231	-0.01%
2021/09/23	1	50.80	1	50.80	50.30	0	14,114	0.00%
2021/09/22	0	0.00	4	49.90	49.90	-4	13,911	-0.03%
2021/09/17	30	52.53	63	52.50	51.50	-33	13,682	-0.24%
2021/09/16	12	51.10	0	0.00	51.90	12	13,032	0.09%
2021/09/15	0	0.00	10	51.90	51.00	-10	12,655	-0.08%
2021/09/14	64	51.00	61	51.65	51.80	3	12,311	0.02%
2021/09/13	14	49.54	14	50.15	49.80	0	11,977	0.00%
2021/09/08	0	0.00	3	48.55	47.30	-3	12,285	-0.02%
2021/09/07	10	49.25	0	0.00	49.15	10	12,480	0.08%
2021/09/06	0	0.00	1	50.00	49.50	-1	12,502	-0.01%
2021/09/02	0	0.00	5	49.30	48.60	-5	12,248	-0.04%
2021/09/01	5	49.80	0	0.00	49.90	5	12,108	0.04%
2021/08/30	1	48.90	1	48.35	48.60	0	11,971	0.00%
2021/08/25	2	47.90	0	0.00	47.95	2	11,751	0.02%
2021/08/18	1	44.30	1	44.80	45.70	0	11,853	0.00%
2021/08/17	0	0.00	1	45.30	44.95	-1	11,930	-0.01%
2021/08/16	2	44.55	0	0.00	44.80	2	11,933	0.02%
2021/08/13	0	0.00	3	45.67	45.40	-3	11,922	-0.03%
2021/08/03	1	48.00	0	0.00	47.85	1	12,936	0.01%
2021/07/30	0	0.00	1	47.80	47.00	-1	13,079	-0.01%
2021/07/28	3	46.80	282	46.57	47.00	-279	13,279	-2.10%	大賣/鉅額交易
2021/07/27	25.5	48.61	64	49.84	48.60	-38.5	13,399	-0.29%
2021/07/23	0	0.00	2	50.60	51.20	-2	13,593	-0.01%
2021/07/22	0	0.00	300	50.53	50.30	-300	13,704	-2.19%	大賣/鉅額交易
2021/07/21	5	52.40	1	50.90	50.70	4	13,843	0.03%
2021/07/19	359	51.95	5	54.40	52.40	354	14,458	2.45%	大買/鉅額交易
2021/07/16	320	51.30	0	0.00	50.50	320	13,970	2.29%	大買/鉅額交易
2021/07/15	60	53.10	62.3	52.98	51.80	-2.3	13,812	-0.02%
2021/07/14	4.3	51.55	3	51.57	52.10	1.3	13,442	0.01%
2021/07/13	0	49.00	56	47.67	49.10	-56	12,527	-0.45%
2021/07/12	51	46.15	1	46.10	46.30	50	12,177	0.41%
2021/07/09	2	44.93	0	0.00	45.15	2	12,446	0.02%
2021/07/08	1	45.65	10	45.70	45.50	-9	13,047	-0.07%
2021/07/07	5	46.85	0	0.00	46.00	5	13,378	0.04%
2021/07/06	15	49.04	6	48.20	47.20	9	14,115	0.06%
2021/07/05	15.3	49.06	10	50.30	50.30	5.3	14,311	0.04%
2021/07/01	1	45.65	10	45.75	45.35	-9	17,436	-0.05%
2021/06/30	1	45.95	0	0.00	46.45	1	18,379	0.01%
2021/06/29	10	45.95	0	0.00	45.90	10	18,480	0.05%
2021/06/25	1	46.80	0	0.00	46.15	1	18,577	0.01%
2021/06/22	1	44.65	0	0.00	44.60	1	18,669	0.01%
2021/06/21	1	45.10	0	0.00	44.90	1	18,667	0.01%
2021/06/16	1	46.35	0	0.00	47.45	1	18,320	0.01%
2021/06/08	1	45.30	0	0.00	45.00	1	18,184	0.01%
2021/06/02	0	0.00	1	47.00	47.30	-1	18,235	-0.01%
2021/06/01	0	0.00	3.4	48.07	48.20	-3.4	18,217	-0.02%
2021/05/28	0	0.00	1	46.65	46.00	-1	18,116	-0.01%
2021/05/26	0	0.00	1	45.05	45.35	-1	18,237	-0.01%
2021/05/25	0	0.00	1	45.70	45.45	-1	18,257	-0.01%
2021/05/19	0	0.00	2	43.00	44.40	-2	18,664	-0.01%
2021/05/18	2	43.10	1	42.95	43.20	1	18,690	0.01%
2021/05/17	2.5	39.82	1	40.70	39.30	1.5	18,737	0.01%
2021/05/14	2	44.35	0	0.00	43.40	2	18,621	0.01%
2021/05/12	4	44.81	1	44.80	43.75	3	18,474	0.02%
2021/05/11	1	48.80	0	0.00	47.90	1	18,350	0.01%
2021/05/10	3	50.80	0	0.00	50.90	3	18,357	0.02%
2021/05/07	1	50.60	0	0.00	52.00	1	18,398	0.01%
2021/05/06	0	0.00	0.3	51.00	49.65	-0.3	18,442	0.00%
2021/05/05	1	51.40	1	51.20	50.40	0	18,373	0.00%
2021/05/04	1	49.80	0	0.00	49.95	1	18,316	0.01%
2021/05/03	0	0.00	15	54.90	51.80	-15	18,112	-0.08%
2021/04/29	4	56.23	1	56.70	56.20	3	17,895	0.02%
2021/04/28	3	56.47	3	58.07	57.00	0	17,969	0.00%
2021/04/27	0	0.00	3	58.00	57.20	-3	17,973	-0.02%
2021/04/26	46	59.03	36	59.41	57.90	10	17,932	0.06%
2021/04/23	3	54.70	1.7	54.17	55.80	1.4	17,023	0.01%
2021/04/22	0	0.00	2	55.40	53.00	-2	17,246	-0.01%
2021/04/21	0	55.50	3	55.60	55.30	-3	17,374	-0.02%
2021/04/16	2	56.85	2.1	58.10	56.80	-0.1	17,894	0.00%
2021/04/15	11.1	56.63	21.3	57.94	58.30	-10.2	18,926	-0.05%
2021/04/14	105.3	56.58	261.1	54.35	56.20	-155.8	19,774	-0.79%	大買/大賣/鉅額交易
2021/04/13	19.1	58.33	3	58.80	56.00	16.1	19,127	0.08%
2021/04/12	28	60.12	4.3	60.05	58.90	23.7	18,691	0.13%
2021/04/09	66.3	57.71	27.3	57.52	57.30	39	17,768	0.22%
2021/04/08	115.3	57.72	151	57.57	58.50	-35.7	17,049	-0.21%	大買/大賣/
2021/04/07	221	54.69	673.5	53.41	55.70	-452.5	15,209	-2.98%	大買/大賣/鉅額交易
2021/04/06	3	49.13	1	50.70	50.70	2	13,272	0.02%
2021/04/01	3	46.20	190	45.47	46.10	-187	12,306	-1.52%	大賣/鉅額交易
2021/03/30	0	0.00	715	46.11	45.80	-715	12,179	-5.87%	大賣/鉅額交易
2021/03/29	0	0.00	20	45.35	45.75	-20	12,107	-0.17%
2021/03/22	0	0.00	63	46.06	45.80	-63	12,126	-0.52%
2021/03/19	0	0.00	0.6	46.50	45.95	-0.6	12,181	-0.01%
2021/03/18	30	47.45	18	46.97	46.80	12	12,178	0.10%
2021/03/17	0.5	46.35	144	46.32	46.30	-143.5	12,148	-1.18%	大賣/鉅額交易
2021/03/16	0	0.00	98	46.00	45.75	-98	12,224	-0.80%
2021/03/15	0	0.00	55.1	46.08	46.05	-55.1	12,296	-0.45%
2021/03/12	0	46.00	5	45.75	45.80	-5	12,346	-0.04%
2021/03/11	0	0.00	5	46.70	46.30	-5	12,673	-0.04%
2021/03/10	60	47.20	50	47.28	47.00	10	12,736	0.08%
2021/03/09	3	45.70	0	0.00	45.75	3	12,712	0.02%
2021/03/08	0	0.00	15	46.90	46.25	-15	12,814	-0.12%
2021/03/04	0	0.00	5	46.45	46.15	-5	13,551	-0.04%
2021/03/03	0	0.00	0.2	46.40	47.10	-0.2	13,606	0.00%
2021/03/02	0	0.00	22	48.53	46.85	-22	13,607	-0.16%
2021/02/26	1	47.20	21.1	47.95	48.40	-20.1	13,529	-0.15%
2021/02/25	0	0.00	6	47.30	47.70	-6	13,563	-0.04%
2021/02/24	0	0.00	21	47.45	46.80	-21	13,587	-0.15%
2021/02/23	11	48.01	0	0.00	47.90	11	13,656	0.08%
2021/02/22	51	47.96	4	47.31	48.60	47	13,745	0.34%
2021/02/19	1	45.20	0	0.00	45.70	1	14,229	0.01%
2021/02/17	1	45.25	0.7	44.90	45.30	0.3	14,789	0.00%
2021/02/04	0	0.00	1	42.65	42.50	-1	14,995	-0.01%
2021/02/03	1	43.40	0	0.00	42.40	1	15,043	0.01%
2021/02/02	0.2	43.45	13.7	43.36	43.20	-13.5	15,072	-0.09%
2021/02/01	107	42.25	6	43.10	43.40	101	15,060	0.67%	大買/鉅額交易
2021/01/29	127	44.96	110	44.34	43.90	17	14,927	0.11%	大買/大賣/
2021/01/28	1	45.05	2	45.00	45.00	-1	14,845	-0.01%
2021/01/27	15	47.05	0	0.00	46.85	15	14,729	0.10%
2021/01/26	1.1	47.17	374	47.47	47.15	-372.9	14,693	-2.54%	大賣/鉅額交易
2021/01/25	0	0.00	20	47.78	48.35	-20	14,641	-0.14%
2021/01/22	0	0.00	10	47.65	48.75	-10	14,545	-0.07%
2021/01/21	111	47.97	0	0.00	47.80	111	14,489	0.77%	大買/鉅額交易
2021/01/20	0	0.00	10	48.90	47.75	-10	14,271	-0.07%
2021/01/18	107	48.51	1	48.55	49.55	106	13,862	0.76%	大買/鉅額交易
2021/01/15	490	50.00	95	50.79	49.15	395	13,762	2.87%	大買/鉅額交易
2021/01/14	18	50.54	50	49.90	50.10	-32	13,352	-0.24%
2021/01/13	20	49.04	26	47.81	50.40	-6	13,297	-0.05%
2021/01/12	107	46.86	18	47.27	46.25	89	12,807	0.69%	大買/
2021/01/11	18	48.75	2	48.65	48.65	16	12,709	0.13%
2021/01/08	409	50.23	16	50.30	48.10	393	12,518	3.14%	大買/鉅額交易
2021/01/07	2	46.80	41	47.27	48.75	-39	11,205	-0.35%
2021/01/06	7	44.12	40	44.40	44.35	-33	10,130	-0.33%
2021/01/05	3	44.60	12	44.73	44.90	-9	10,164	-0.09%
2021/01/04	45	44.49	125	43.75	45.20	-80	10,236	-0.78%	大賣/
2020/12/31	5	43.60	0	0.00	43.50	5	10,418	0.05%
2020/12/30	5	44.20	21	43.50	43.50	-16	10,447	-0.15%
2020/12/29	35	45.06	0	0.00	44.35	35	10,435	0.34%
2020/12/28	14	44.81	0	0.00	44.50	14	10,393	0.13%
2020/12/25	30	44.93	28	44.94	44.85	2	10,409	0.02%
2020/12/24	5	44.40	0	0.00	45.00	5	10,430	0.05%
2020/12/23	0	0.00	11	43.93	43.85	-11	10,466	-0.11%
2020/12/22	40	44.77	1	43.65	43.75	39	10,695	0.36%
2020/12/21	166	44.96	0	0.00	44.90	166	10,840	1.53%	大買/鉅額交易
2020/12/18	0	0.00	4	43.30	44.45	-4	10,865	-0.04%
2020/12/17	3	43.30	5	44.25	43.40	-2	10,947	-0.02%
2020/12/16	2	44.38	0	0.00	44.20	2	11,040	0.02%
2020/12/15	10	43.98	2	44.40	43.55	8	11,443	0.07%
2020/12/14	5	44.85	0	0.00	44.90	5	11,588	0.04%
2020/12/11	5	45.16	30	44.76	45.60	-25	12,774	-0.20%
2020/12/10	8	45.74	105	45.59	45.80	-97	12,929	-0.75%	大賣/
2020/12/09	100	47.26	8	47.75	46.90	92	13,201	0.70%
2020/12/08	35	46.91	418	46.91	46.80	-383	13,662	-2.80%	大賣/鉅額交易
2020/12/07	431	49.07	0	0.00	47.50	431	14,401	2.99%	大買/鉅額交易
2020/12/04	25	47.46	2	47.45	47.60	23	14,226	0.16%
2020/12/03	1	46.55	4	46.83	46.60	-3	14,821	-0.02%
2020/12/02	1	47.15	0	0.00	47.00	1	14,954	0.01%
2020/12/01	2	48.25	27	48.36	47.90	-25	14,996	-0.17%
2020/11/30	46	47.85	25	47.70	47.50	21	14,698	0.14%
2020/11/27	1	46.60	0	0.00	46.60	1	14,331	0.01%
2020/11/20	0	0.00	1.1	45.95	45.90	-1.1	15,209	-0.01%
2020/11/19	1	46.85	0	0.00	46.80	1	15,140	0.01%
2020/11/18	358	48.10	62.4	47.50	46.55	295.6	15,155	1.95%	大買/鉅額交易
2020/11/17	61.5	46.99	7	46.39	47.25	54.5	14,488	0.38%
2020/11/16	3	45.15	0	0.00	44.90	3	14,093	0.02%
2020/11/13	0	0.00	3.2	44.91	45.15	-3.2	14,087	-0.02%
2020/11/12	0.2	46.05	0	0.00	45.65	0.2	14,095	0.00%
2020/11/11	0	0.00	28	45.00	45.20	-28	13,869	-0.20%
2020/11/10	0	0.00	40	45.04	44.20	-40	13,909	-0.29%
2020/11/09	76	45.27	18	44.97	44.70	58	13,870	0.42%
2020/11/06	0	0.00	2	44.50	43.70	-2	13,774	-0.01%
2020/11/04	5	43.60	0	0.00	44.00	5	13,900	0.04%
2020/11/02	2	41.95	8	42.10	42.35	-6	14,218	-0.04%
2020/10/30	6	42.70	0	0.00	42.75	6	14,296	0.04%
2020/10/29	2	43.05	0	0.00	43.80	2	14,494	0.01%
2020/10/21	4	45.40	3	46.57	45.25	1	16,590	0.01%
2020/10/20	12	45.67	17	45.48	45.00	-5	16,924	-0.03%
2020/10/19	10	43.90	10	44.35	45.00	0	17,990	0.00%
2020/10/16	3	44.60	0	0.00	43.20	3	18,492	0.02%
2020/10/15	1	44.60	10.2	44.65	44.60	-9.2	18,748	-0.05%
2020/10/14	11.2	45.05	5	45.13	45.20	6.2	19,042	0.03%
2020/10/12	0	0.00	21	45.25	44.20	-21	19,647	-0.11%
2020/10/08	21	44.43	0	0.00	44.40	21	20,085	0.10%
2020/10/07	0	0.00	10	43.30	43.30	-10	20,792	-0.05%
2020/10/05	0	0.00	3	42.35	42.15	-3	22,185	-0.01%
2020/09/30	6	41.90	0	0.00	42.45	6	22,652	0.03%
2020/09/28	0	0.00	2	42.45	42.15	-2	24,542	-0.01%
2020/09/25	2	41.45	2	42.85	41.10	0	25,757	0.00%
2020/09/24	6	42.51	0	0.00	41.50	6	26,543	0.02%
2020/09/22	13	44.01	0	0.00	44.05	13	28,013	0.05%
2020/09/21	0	0.00	29	46.15	45.05	-29	28,112	-0.10%
2020/09/18	4	45.63	25	45.20	45.60	-21	28,313	-0.07%
2020/09/17	52	45.21	0	0.00	44.85	52	28,397	0.18%
2020/09/16	19	47.14	8	46.39	44.80	11	28,682	0.04%
2020/09/15	1	45.00	10	45.50	45.60	-9	27,687	-0.03%
2020/09/14	0	0.00	63	44.92	45.35	-63	27,735	-0.23%
2020/09/11	62	44.16	125	45.98	43.55	-63	27,740	-0.23%	大賣/
2020/09/10	230	45.09	101	45.35	45.20	129	27,334	0.47%	大買/大賣/鉅額交易
2020/09/08	0	0.00	6	43.27	42.00	-6	26,769	-0.02%
2020/09/07	5	41.55	0	0.00	41.10	5	26,467	0.02%
2020/09/04	0	0.00	1	39.40	40.70	-1	26,733	0.00%
2020/09/02	4	41.70	0	0.00	40.70	4	27,512	0.01%
2020/08/28	6	41.90	0	0.00	41.95	6	28,500	0.02%
2020/08/27	2	42.98	1	41.90	43.00	1	28,745	0.00%
2020/08/25	0	0.00	4	40.55	40.55	-4	27,928	-0.01%
2020/08/24	0	0.00	1	40.85	40.95	-1	27,802	0.00%
2020/08/21	0	0.00	1	37.75	38.60	-1	27,556	0.00%
2020/08/13	0	0.00	11	42.00	40.80	-11	26,553	-0.04%
2020/08/12	12	41.72	0	0.00	41.70	12	26,458	0.05%
2020/08/07	1	44.05	1	43.65	44.10	0	26,110	0.00%
2020/08/06	6	44.60	0	0.00	43.30	6	25,941	0.02%
2020/08/04	4	45.40	1	45.50	45.50	3	25,608	0.01%
2020/08/03	1	44.85	2	45.85	45.00	-1	25,360	0.00%
2020/07/29	0	0.00	17.6	42.69	42.05	-17.6	24,471	-0.07%
2020/07/28	0	0.00	11	41.92	42.45	-11	24,103	-0.05%
2020/07/27	3	42.48	1	43.50	41.30	2	23,559	0.01%
2020/07/24	65	45.68	59	46.09	45.25	6	22,739	0.03%
2020/07/23	36	46.47	43	48.88	46.40	-7	22,027	-0.03%
2020/07/22	116	48.15	116	49.12	48.90	0	20,659	0.00%	大買/大賣/
2020/07/20	2	46.30	19	46.90	46.00	-17	19,641	-0.09%
2020/07/17	0	0.00	2	47.80	47.95	-2	19,257	-0.01%
2020/07/16	0	0.00	11	48.60	49.90	-11	18,808	-0.06%
2020/07/15	11	48.18	1	49.90	48.00	10	18,398	0.05%
2020/07/14	25	51.27	61	50.45	49.55	-36	17,841	-0.20%
2020/07/13	96	48.29	65	50.77	51.70	31	16,851	0.18%
2020/07/10	18	46.65	0	0.00	47.00	18	15,959	0.11%
2020/07/09	26	49.78	4	50.20	48.00	22	15,411	0.14%
2020/07/08	6	49.90	15	50.00	50.40	-9	14,907	-0.06%
2020/07/07	9	49.44	0	0.00	49.55	9	14,327	0.06%
2020/07/06	7	51.01	372	47.96	51.20	-365	12,979	-2.81%	大賣/鉅額交易
2020/07/03	13	43.73	10.8	45.92	46.60	2.2	11,693	0.02%
2020/07/02	3	42.23	0	0.00	42.40	3	10,655	0.03%
2020/07/01	0	0.00	37	39.01	39.90	-37	9,688	-0.38%
2020/06/30	0	0.00	10	37.40	37.50	-10	8,861	-0.11%
2020/06/29	11	37.37	0	0.00	36.45	11	8,584	0.13%
2020/06/24	15	39.48	15	38.73	39.10	0	8,190	0.00%
2020/06/23	0	0.00	60	41.35	40.00	-60	7,657	-0.78%
2020/06/22	37	40.65	15	41.50	41.35	22	7,114	0.31%
2020/06/19	74	41.53	73	42.39	40.30	1	6,872	0.01%
2020/06/18	52	38.20	19	37.50	40.45	33	6,544	0.50%
2020/06/17	55	36.82	18	37.00	37.00	37	6,123	0.60%
2020/06/15	18	36.73	19	37.00	35.80	-1	5,797	-0.02%
2020/06/12	19	34.77	22	31.95	36.50	-3	5,526	-0.05%
2020/06/11	22	34.80	18	35.50	33.45	4	5,069	0.08%
2020/06/10	0	0.00	50	36.00	36.15	-50	4,599	-1.09%
2020/06/09	18	35.92	0	0.00	37.00	18	4,236	0.42%
2020/06/05	100	29.69	0	0.00	30.60	100	3,512	2.85%
2020/03/13	0	0.00	22	17.86	18.60	-22	1,733	-1.27%
2020/03/12	21	20.85	0	0.00	19.20	21	1,659	1.27%
2020/02/27	0	0.00	24	21.90	21.85	-24	1,433	-1.67%
2020/02/26	15	22.20	0	0.00	22.20	15	1,402	1.07%
2020/02/20	0	0.00	1	22.25	22.20	-1	1,333	-0.07%
2020/02/18	0	0.00	10	22.20	22.20	-10	1,315	-0.76%
2020/02/14	10	22.25	0	0.00	22.40	10	1,243	0.80%
2020/02/11	0	0.00	5	20.95	21.15	-5	1,262	-0.40%
2020/02/06	5	21.20	0	0.00	21.05	5	1,271	0.39%
2020/01/30	9	21.60	0	0.00	21.20	9	1,220	0.74%
2020/01/08	0	0.00	20	23.35	22.60	-20	1,169	-1.71%
2019/12/11	20	22.13	0	0.00	22.15	20	1,409	1.42%
2019/11/15	0	0.00	20	21.35	21.35	-20	1,670	-1.20%
2019/11/11	1	21.50	0	0.00	21.55	1	1,771	0.06%
2019/11/01	20	22.93	0	0.00	22.80	20	2,016	0.99%
2019/10/22	0	0.00	6	22.80	22.80	-6	2,445	-0.25%
2019/09/27	6	24.19	0	0.00	23.55	6	2,716	0.22%
2019/09/26	0	0.00	0.2	23.80	23.90	-0.2	2,733	-0.01%
2019/09/25	0	0.00	7	23.55	23.80	-7	2,708	-0.26%
2019/09/23	1	23.70	0	0.00	23.80	1	2,627	0.04%
2019/09/12	6	22.70	0	0.00	22.55	6	2,621	0.23%
2019/07/03	0	0.00	100	21.31	21.20	-100	2,955	-3.38%
2019/06/24	100	20.72	0	0.00	20.70	100	2,714	3.68%
2019/06/13	1	21.80	1	22.20	21.80	0	2,606	0.00%
2019/06/04	2	21.70	2	21.30	21.45	0	2,234	0.00%
2019/05/07	0	0.00	2	20.25	20.25	-2	1,473	-0.14%
2019/05/06	2	20.05	1	19.20	19.90	1	1,359	0.07%
2019/05/03	0	0.00	1	18.55	19.00	-1	1,204	-0.08%
2019/03/19	1	18.85	1	19.50	19.40	0	1,057	0.00%
2019/02/15	0	0.00	1	19.25	19.25	-1	854	-0.12%
2019/02/12	0	0.00	1	19.15	19.10	-1	851	-0.12%
2019/01/17	0	0.00	5	19.35	19.10	-5	1,031	-0.48%
2019/01/15	5	19.55	0	0.00	19.55	5	1,039	0.48%
2018/11/29	1	19.55	1	19.70	19.45	0	1,778	0.00%
2018/11/27	0	0.00	1	18.85	19.00	-1	1,862	-0.05%
2018/11/08	1	18.95	1	19.20	18.90	0	1,905	0.00%
2018/11/01	1	17.80	0	0.00	17.65	1	1,907	0.05%
2018/10/31	0	0.00	1	17.30	17.45	-1	1,902	-0.05%
2018/10/30	0	0.00	9	17.27	16.85	-9	1,896	-0.47%
2018/10/29	13	16.03	23	16.63	16.60	-10	1,882	-0.53%
2018/10/26	30	17.07	11	17.34	17.00	19	1,916	0.99%
2018/09/11	0	0.00	1	20.70	20.70	-1	1,848	-0.05%
2018/09/10	1	20.40	0	0.00	20.40	1	1,876	0.05%
2018/08/17	0	0.00	0.5	20.20	20.35	-0.5	2,417	-0.02%
2018/07/27	0	0.00	1	21.20	21.70	-1	3,507	-0.03%
2018/07/23	1	20.80	0	0.00	20.25	1	3,597	0.03%
2018/07/13	1	21.90	0	0.00	21.90	1	3,682	0.03%
2018/07/04	1	20.60	1	20.95	21.20	0	3,886	0.00%
2018/06/20	1	22.65	1	22.90	22.70	0	4,077	0.00%
2018/06/15	1	23.55	1	25.00	23.30	0	4,109	0.00%
2018/06/12	0	0.00	1	23.35	23.25	-1	3,865	-0.03%
2018/06/08	1	22.80	0	0.00	22.85	1	3,820	0.03%
2018/06/04	0	0.00	1	24.20	23.75	-1	4,243	-0.02%
2018/05/17	0	0.00	1	24.00	24.00	-1	4,747	-0.02%
2018/05/14	0	0.00	2	22.55	22.70	-2	4,493	-0.04%
2018/05/07	1	21.80	0	0.00	22.00	1	4,717	0.02%
2018/05/04	2	22.83	1	22.65	22.40	1	4,749	0.02%
2018/05/03	0	0.00	2	21.95	22.10	-2	4,685	-0.04%
2018/04/30	2	21.58	2	21.35	21.55	0	4,800	0.00%
2018/04/27	0	0.00	1	20.60	20.20	-1	4,877	-0.02%
2018/04/26	1	20.40	0	0.00	20.00	1	5,019	0.02%
2018/04/24	1	20.50	1	20.65	20.55	0	5,130	0.00%
2018/04/18	2	21.65	0	0.00	21.30	2	5,416	0.04%
2018/04/16	2	22.20	8	22.73	22.00	-6	5,745	-0.10%
2018/04/12	7	23.30	1	23.45	23.30	6	6,392	0.09%
2018/04/11	0	0.00	1	23.20	22.90	-1	6,442	-0.02%
2018/03/29	1	21.70	0	0.00	21.65	1	8,384	0.01%
2018/03/23	1	22.60	6	22.50	22.30	-5	8,559	-0.06%
2018/03/22	1	23.75	0	0.00	23.35	1	8,495	0.01%
2018/03/19	1	23.95	6	23.90	23.80	-5	8,398	-0.06%
2018/03/13	0	0.00	8	24.63	24.40	-8	8,433	-0.09%
2018/03/09	276	25.58	10	25.60	25.25	266	8,241	3.23%	大買/鉅額交易
2018/03/08	5	25.05	6	24.68	25.55	-1	8,076	-0.01%
2018/03/07	4	24.63	90	25.19	24.10	-86	7,887	-1.09%
2018/03/06	103	24.66	7	24.55	25.00	96	7,555	1.27%	大買/
2018/03/05	10	23.00	2	23.25	23.30	8	7,214	0.11%
2018/03/01	0	0.00	10	21.35	21.55	-10	7,066	-0.14%
2018/02/23	11	22.97	2	22.60	22.60	9	7,427	0.12%
2018/02/09	1	20.15	1	20.30	20.20	0	7,500	0.00%
2018/02/07	1	21.50	3	22.58	21.10	-2	7,368	-0.03%
2018/02/06	4	21.74	27	21.50	21.10	-23	7,317	-0.31%
2018/02/05	7	22.60	15	22.43	23.00	-8	7,230	-0.11%
2018/02/02	1	22.90	2	22.85	23.05	-1	7,178	-0.01%
2018/02/01	11	22.64	0	0.00	22.00	11	7,106	0.15%
2018/01/31	1	22.25	2	22.45	22.45	-1	7,059	-0.01%
2018/01/30	3	22.77	1	23.40	21.90	2	6,979	0.03%
2018/01/29	1	23.05	1	23.35	23.35	0	6,871	0.00%
2018/01/26	1	23.50	0	0.00	23.50	1	6,808	0.01%
2018/01/25	0	0.00	8	24.60	24.20	-8	6,743	-0.12%
2018/01/24	13	23.30	5	24.21	24.00	8	6,615	0.12%
2018/01/23	25	24.88	0	0.00	24.00	25	6,549	0.38%
2018/01/18	0	0.00	20	23.90	23.20	-20	6,251	-0.32%
2018/01/17	20	23.80	0	0.00	23.60	20	6,174	0.32%
2018/01/16	0	0.00	1	25.00	24.10	-1	6,093	-0.02%
2018/01/15	1	23.65	1	23.85	24.10	0	5,959	0.00%
2018/01/12	1	24.40	1	24.80	24.30	0	5,873	0.00%
2018/01/11	2	24.45	1	24.50	24.40	1	5,785	0.02%
2018/01/10	1	25.10	1	25.40	25.40	0	5,614	0.00%
2018/01/09	1	24.60	1	24.80	25.00	0	5,404	0.00%
2018/01/08	1	26.25	1	25.15	24.15	0	5,228	0.00%
2018/01/05	1	23.90	0	0.00	24.00	1	4,691	0.02%
2018/01/04	2	23.83	2	23.50	24.30	0	4,591	0.00%
2018/01/03	1	24.00	255	23.92	24.00	-254	4,367	-5.82%	大賣/鉅額交易
2018/01/02	254	22.84	2	22.45	23.15	252	4,105	6.14%	大買/鉅額交易