亞光 (3019)-第一金券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
69.5
漲跌
▼0.8
漲幅
-1.14%
成交量
1,085張
產業
上市光電類股
815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

亞光 (3019)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/06/25	0	0.00	5	70.00	70.30	-5	1,200	-0.42%
2024/06/18	0	0.00	6	70.98	71.00	-6	1,130	-0.53%
2024/06/17	0	0.00	5	72.30	71.60	-5	1,119	-0.45%
2024/06/13	2	71.10	3	71.40	70.50	-1	1,033	-0.10%
2024/01/22	2	66.80	2	66.80	66.60	0	1,792	0.00%
2024/01/08	0	0.00	135	66.91	66.70	-135	1,774	-7.61%	大賣/鉅額交易
2023/12/29	0	0.00	4	69.75	70.20	-4	1,683	-0.24%
2023/12/28	3	69.63	0	0.00	69.60	3	1,675	0.18%
2023/12/27	0	0.00	1.1	70.91	70.60	-1.1	1,658	-0.07%
2023/12/26	1	71.00	0	0.00	70.60	1	1,639	0.06%
2023/12/25	0.1	71.40	0	0.00	71.70	0.1	1,555	0.01%
2023/12/21	0	0.00	2	68.10	68.70	-2	1,494	-0.13%
2023/12/20	2	69.55	1	69.60	69.50	1	1,489	0.07%
2023/12/18	1	69.60	0	0.00	69.10	1	1,451	0.07%
2023/12/14	0	0.00	3	72.40	72.30	-3	1,350	-0.22%
2023/12/13	4	70.30	1	71.30	72.80	3	1,139	0.26%
2023/12/12	0	0.00	1	69.10	69.00	-1	894	-0.11%
2023/11/15	35	63.01	0	0.00	63.10	35	538	6.50%
2023/10/25	0	62.30	0	0.00	62.00	0	717	0.00%
2023/10/03	0	0.00	1	63.20	63.20	-1	885	-0.11%
2023/09/14	10	65.40	0	0.00	65.60	10	1,052	0.95%
2023/08/14	2	62.00	0	0.00	62.00	2	1,480	0.14%
2023/08/02	6	66.97	1	66.50	65.70	5	1,408	0.35%
2023/07/28	0	64.70	0	0.00	64.80	0	1,330	0.00%
2023/07/26	1	64.50	0	0.00	64.30	1	1,323	0.08%
2023/07/20	2	66.50	0	0.00	66.50	2	1,315	0.15%
2023/07/18	2	66.50	0	0.00	66.30	2	1,307	0.15%
2023/07/14	5	67.50	0	0.00	67.50	5	1,307	0.38%
2023/07/13	5	68.50	0	0.00	67.90	5	1,311	0.38%
2023/07/10	4	67.50	5	68.74	67.40	-1	1,282	-0.08%
2023/06/14	1	68.50	0	0.00	68.00	1	1,043	0.10%
2023/05/23	0	0.00	1	64.50	64.20	-1	1,527	-0.07%
2023/05/22	1	64.20	0	0.00	64.00	1	1,532	0.07%
2023/04/11	1	66.80	0	0.00	67.10	1	1,579	0.06%
2023/03/09	0	0.00	1	70.80	70.30	-1	1,400	-0.07%
2023/03/08	8	71.04	7	71.20	70.60	1	1,394	0.07%
2023/03/06	0	70.50	0	0.00	72.00	0	1,015	0.00%
2023/02/10	0	65.60	0	0.00	64.80	0	1,044	0.00%
2023/02/08	0	66.90	0	0.00	66.60	0	1,059	0.00%
2023/02/07	0	67.40	0	0.00	67.10	0	1,084	0.00%
2022/12/28	0	0.00	5	60.84	60.20	-5	1,085	-0.46%
2022/11/25	0	0.00	1	64.20	63.40	-1	1,279	-0.08%
2022/11/23	1	63.20	2	63.30	63.20	-1	1,297	-0.08%
2022/10/06	0	0.00	1	58.80	59.00	-1	1,441	-0.07%
2022/09/30	1	55.30	4	55.48	57.60	-3	1,450	-0.21%
2022/09/29	1	54.40	1	54.70	54.60	0	1,416	0.00%
2022/09/27	2	55.95	2	55.70	56.60	0	1,429	0.00%
2022/09/22	1	59.90	8	59.80	59.80	-7	1,475	-0.47%
2022/09/13	0	0.00	1	64.20	64.70	-1	1,489	-0.07%
2022/09/08	1	62.70	1	63.10	63.50	0	1,529	0.00%
2022/09/07	1	62.60	1	62.70	62.60	0	1,527	0.00%
2022/09/06	0	62.90	0	0.00	63.00	0	1,537	0.00%
2022/09/05	1	62.40	1	62.90	62.40	0	1,516	0.00%
2022/09/02	0	0.00	1	65.10	64.40	-1	1,509	-0.07%
2022/09/01	2	65.50	2	66.05	64.90	0	1,511	0.00%
2022/08/31	1	65.90	0	0.00	65.90	1	1,462	0.07%
2022/08/22	0	0.00	1	66.10	65.50	-1	1,434	-0.07%
2022/08/18	0	0.00	2	66.70	67.10	-2	1,409	-0.14%
2022/08/16	1	68.00	2	67.90	67.80	-1	1,383	-0.07%
2022/08/15	11	67.81	6	68.37	67.50	5	1,348	0.37%
2022/07/26	0	0.00	1	62.40	61.40	-1	1,255	-0.08%
2022/07/19	0	0.00	1	62.00	62.30	-1	1,234	-0.08%
2022/07/07	0	0.00	2	54.00	56.20	-2	1,059	-0.19%
2022/07/06	2	57.50	2	57.05	56.00	0	1,034	0.00%
2022/06/24	1	65.00	0	0.00	64.40	1	991	0.10%
2022/06/10	2	69.70	0	0.00	69.70	2	997	0.20%
2022/05/20	0	0.00	2	66.20	66.00	-2	1,206	-0.17%
2022/05/09	2	65.40	0	0.00	63.90	2	1,350	0.15%
2022/04/14	0	0.00	1	76.30	76.40	-1	1,739	-0.06%
2022/04/06	0	0.00	1	78.40	77.70	-1	2,278	-0.04%
2022/03/30	1	80.30	0	0.00	79.90	1	2,374	0.04%
2022/02/24	1	80.60	0	0.00	80.10	1	7,408	0.01%
2022/02/17	0	0.00	1	89.00	88.30	-1	9,348	-0.01%
2022/02/16	1	90.00	1	88.40	87.70	0	9,614	0.00%
2022/02/15	1	88.00	0	0.00	87.20	1	9,597	0.01%
2022/02/07	0	0.00	1	85.90	85.70	-1	9,673	-0.01%
2022/01/25	0	0.00	15	85.00	84.20	-15	9,806	-0.15%
2022/01/24	1	83.60	0	0.00	85.90	1	9,935	0.01%
2022/01/17	1	87.20	0	0.00	88.80	1	10,459	0.01%
2022/01/13	0	0.00	0.1	89.10	88.90	-0.1	10,393	0.00%
2022/01/12	0	0.00	3	88.70	88.60	-3	10,380	-0.03%
2022/01/10	0	0.00	1	91.60	92.00	-1	10,289	-0.01%
2022/01/07	2	91.50	8	91.50	91.00	-6	10,265	-0.06%
2022/01/06	0	0.00	10	94.37	93.90	-10	10,182	-0.10%
2022/01/04	2	95.70	1	96.90	96.90	1	10,056	0.01%
2022/01/03	0	0.00	1	94.60	95.00	-1	9,897	-0.01%
2021/12/30	0	0.00	2	94.30	93.90	-2	9,850	-0.02%
2021/12/28	0	0.00	1	93.80	93.90	-1	9,685	-0.01%
2021/12/27	1	93.90	12	93.85	94.00	-11	9,668	-0.11%
2021/12/24	0	0.00	3	93.33	92.70	-3	9,660	-0.03%
2021/12/22	1	94.10	0	0.00	94.00	1	9,623	0.01%
2021/12/21	1	94.00	0	0.00	93.70	1	9,564	0.01%
2021/12/16	0	0.00	2	93.80	94.20	-2	9,293	-0.02%
2021/12/14	0	0.00	7	93.89	92.00	-7	9,170	-0.08%
2021/12/13	2	94.10	0	0.00	93.80	2	9,086	0.02%
2021/12/10	3	97.10	0.1	96.90	95.50	3	8,940	0.03%
2021/12/07	7	98.17	1	99.00	97.10	6	8,383	0.07%
2021/12/06	5.1	99.60	1	100.50	97.60	4.1	8,243	0.05%
2021/12/03	0	0.00	4	98.25	96.90	-4	7,806	-0.05%
2021/12/02	5	101.16	4	99.65	97.00	1	7,640	0.01%
2021/12/01	2	100.15	4	100.63	101.50	-2	7,293	-0.03%
2021/11/30	9	98.51	10	98.62	99.10	-1	6,853	-0.01%
2021/11/29	10	94.32	0	93.50	94.10	10	6,181	0.16%
2021/11/26	7	97.21	42	95.89	96.40	-35	6,102	-0.57%
2021/11/25	10	96.94	15	96.65	95.00	-5	5,614	-0.09%
2021/11/24	6	93.67	11	93.46	93.60	-5	5,292	-0.09%
2021/11/23	2	94.75	101	92.71	92.70	-99	5,125	-1.93%	大賣/
2021/11/22	113	99.68	95	99.45	97.50	18	4,867	0.37%	大買/
2021/11/19	3	92.73	2	94.04	93.30	1	4,204	0.02%
2021/11/18	5.1	91.02	5	91.12	90.60	0.1	3,805	0.00%
2021/11/17	3	88.07	3	87.10	87.10	0	3,454	0.00%
2021/11/16	10	92.52	4	90.25	89.80	6	3,338	0.18%
2021/11/15	17	93.22	7	91.16	94.30	10	2,987	0.33%
2021/11/11	0	0.00	1	85.90	85.90	-1	2,700	-0.04%
2021/11/10	1	85.70	0	0.00	85.70	1	2,730	0.04%
2021/11/09	0	0.00	1	84.90	84.90	-1	2,747	-0.04%
2021/11/08	0	0.00	2	86.40	84.10	-2	2,768	-0.07%
2021/11/04	2	88.15	1	87.60	87.60	1	2,776	0.04%
2021/11/02	0	0.00	3	86.40	86.20	-3	2,751	-0.11%
2021/11/01	26	89.65	4	90.25	87.70	22	2,682	0.82%
2021/10/29	6	87.30	23	86.80	88.50	-17	2,551	-0.67%
2021/10/28	6	84.85	1	85.00	87.60	5	2,440	0.20%
2021/10/27	19	83.50	1	83.40	83.60	18	2,248	0.80%
2021/10/26	12	82.21	0	0.00	81.00	12	2,177	0.55%
2021/10/19	0	0.00	1	76.50	76.90	-1	2,324	-0.04%
2021/10/13	1	73.60	0	0.00	72.80	1	2,665	0.04%
2021/10/12	1	74.60	0	0.00	74.60	1	2,734	0.04%
2021/10/08	39	75.25	0	0.00	75.50	39	2,802	1.39%
2021/10/07	60	75.41	0	0.00	75.50	60	2,914	2.06%
2021/10/05	1	71.00	1	72.60	73.50	0	3,752	0.00%
2021/09/17	1	79.40	1	79.90	79.80	0	5,327	0.00%
2021/09/15	2	79.70	2	79.50	79.50	0	5,953	0.00%
2021/09/10	0	0.00	0.1	79.90	79.80	-0.1	5,997	0.00%
2021/09/09	0.1	79.10	0	0.00	79.90	0.1	6,033	0.00%
2021/09/07	0	0.00	0.2	80.30	80.80	-0.2	6,014	0.00%
2021/09/06	0	0.00	1.1	81.00	81.10	-1.1	6,010	-0.02%
2021/09/02	0.1	83.20	0	0.00	82.50	0.1	5,999	0.00%
2021/09/01	11	86.00	10	85.30	84.40	1	5,976	0.02%
2021/08/30	0.1	82.60	0	0.00	82.60	0.1	5,832	0.00%
2021/08/23	0	0.00	1	81.40	81.40	-1	5,850	-0.02%
2021/08/19	1	79.80	0	0.00	78.50	1	5,897	0.02%
2021/08/17	1	79.95	0	0.00	78.50	1	5,938	0.02%
2021/08/13	0.1	83.50	0	0.00	83.00	0.1	5,914	0.00%
2021/08/09	0	0.00	1	86.50	86.00	-1	5,919	-0.02%
2021/08/06	1	85.10	0	0.00	84.80	1	5,888	0.02%
2021/08/05	0	0.00	1	86.70	86.00	-1	5,938	-0.02%
2021/07/29	1	86.40	0	0.00	87.10	1	6,226	0.02%
2021/07/26	0	0.00	51	91.39	91.70	-51	6,284	-0.81%
2021/07/23	0	0.00	1	90.20	89.20	-1	6,240	-0.02%
2021/07/22	0	0.00	1	89.20	89.20	-1	6,484	-0.02%
2021/07/21	0	0.00	122	89.87	88.20	-122	6,516	-1.87%	大賣/鉅額交易
2021/07/20	6	86.75	1	86.30	86.60	5	6,441	0.08%
2021/07/19	1	89.60	0	0.00	89.50	1	6,373	0.02%
2021/07/16	10	91.50	0	0.00	91.30	10	6,365	0.16%
2021/07/14	0	0.00	50	91.28	90.60	-50	6,334	-0.79%
2021/07/13	83	98.73	23	97.38	92.20	60	6,255	0.96%
2021/07/12	1	93.40	0	0.00	94.30	1	5,656	0.02%
2021/07/09	0	0.00	32	90.39	90.20	-32	5,498	-0.58%
2021/07/08	2	91.30	13	90.75	91.10	-11	5,553	-0.20%
2021/07/07	5	91.02	7	90.74	90.80	-2	5,573	-0.04%
2021/07/06	67	94.26	6	93.27	92.10	61	5,563	1.10%
2021/07/05	30	92.23	1	91.20	91.60	29	5,337	0.54%
2021/07/02	2	89.90	0	0.00	89.20	2	5,510	0.04%
2021/07/01	6	89.62	6	87.98	88.00	0	5,490	0.00%
2021/06/30	1	93.00	0	0.00	92.00	1	5,433	0.02%
2021/06/29	0	0.00	4	92.20	92.50	-4	5,408	-0.07%
2021/06/28	2	93.45	3	93.17	92.40	-1	5,203	-0.02%
2021/06/25	50	89.71	9	88.76	91.00	41	4,772	0.86%
2021/06/24	3	85.10	2	85.90	86.20	1	4,312	0.02%
2021/06/21	0	0.00	0	81.50	80.80	0	4,232	0.00%
2021/06/16	0	0.00	2	81.70	80.90	-2	4,455	-0.04%
2021/06/07	25	80.90	0	0.00	80.90	25	5,077	0.49%
2021/06/01	1	82.50	0	0.00	82.50	1	5,826	0.02%
2021/05/27	0	0.00	40	79.85	79.20	-40	6,098	-0.66%
2021/05/26	30	79.23	1	79.90	79.00	29	6,293	0.46%
2021/05/25	55	78.80	0	0.00	78.20	55	6,397	0.86%
2021/05/24	0	0.00	1	76.40	77.40	-1	6,618	-0.02%
2021/05/17	2	66.85	1	67.90	68.30	1	8,983	0.01%
2021/05/11	1	79.50	1	77.61	77.60	0	9,154	0.00%
2021/05/10	1	82.80	1	86.80	82.50	0	9,133	0.00%
2021/05/07	0	0.00	31	84.50	84.50	-31	9,148	-0.34%
2021/05/05	0	0.00	5	77.50	77.00	-5	9,153	-0.05%
2021/05/04	32	77.91	0	0.00	78.10	32	9,146	0.35%
2021/05/03	0	0.00	120	87.14	85.60	-120	9,019	-1.33%	大賣/鉅額交易
2021/04/29	0	0.00	1	89.60	88.70	-1	8,986	-0.01%
2021/04/28	9	93.13	6	93.23	90.70	3	8,972	0.03%
2021/04/27	11	90.00	0	0.00	91.20	11	8,731	0.13%
2021/04/23	1	87.70	1	87.60	88.20	0	8,683	0.00%
2021/04/22	1	90.00	1	88.20	86.60	0	8,696	0.00%
2021/04/21	0	0.00	1	89.00	88.80	-1	8,661	-0.01%
2021/04/20	0	0.00	3	89.27	90.00	-3	8,621	-0.03%
2021/04/19	0	0.00	3	89.90	88.80	-3	8,673	-0.03%
2021/04/15	2	88.65	0	0.00	89.30	2	8,847	0.02%
2021/04/14	3	87.30	0	0.00	87.40	3	8,872	0.03%
2021/04/13	0	0.00	0.1	90.75	88.10	-0.1	8,858	0.00%
2021/04/12	3	91.07	0	0.00	90.00	3	8,845	0.03%
2021/04/09	20	91.50	0	0.00	90.70	20	8,899	0.22%
2021/04/08	0	0.00	3.2	93.49	93.30	-3.2	8,771	-0.04%
2021/04/06	100.1	88.80	0	0.00	87.70	100.1	8,521	1.17%
2021/04/01	0	0.00	4	89.98	89.70	-4	8,460	-0.05%
2021/03/31	0	0.00	116	89.12	89.30	-116	8,378	-1.38%	大賣/鉅額交易
2021/03/30	0.1	89.10	9	89.00	88.90	-8.9	8,353	-0.11%
2021/03/29	100	88.74	5	88.70	88.80	95	8,334	1.14%
2021/03/26	0	0.00	1	87.10	88.20	-1	8,323	-0.01%
2021/03/25	2	87.00	3	87.17	86.30	-1	8,295	-0.01%
2021/03/24	1	87.60	0	0.00	87.50	1	8,304	0.01%
2021/03/23	5	88.32	2	88.50	87.10	3	8,284	0.04%
2021/03/22	3	90.87	4	91.35	88.80	-1	8,227	-0.01%
2021/03/19	4	91.20	6	91.10	91.10	-2	8,208	-0.02%
2021/03/18	2	91.30	2.1	91.68	91.20	-0.1	8,174	0.00%
2021/03/17	2	90.40	2	90.20	89.30	0	8,218	0.00%
2021/03/16	4	90.60	2	90.00	89.90	2	8,359	0.02%
2021/03/15	1	89.60	0	0.00	88.80	1	8,476	0.01%
2021/03/12	1	90.20	3	89.43	89.10	-2	8,447	-0.02%
2021/03/11	4	91.83	2	92.00	90.10	2	8,423	0.02%
2021/03/10	13	90.78	12	90.13	90.40	1	8,239	0.01%
2021/03/09	1	88.40	0	0.00	89.20	1	8,160	0.01%
2021/03/08	2	88.80	1	88.40	87.00	1	8,088	0.01%
2021/03/05	14	88.81	31	89.72	88.10	-17	8,016	-0.21%
2021/03/04	7.1	87.04	0	0.00	86.10	7.1	7,670	0.09%
2021/03/03	11	89.85	8	89.50	89.80	3	7,702	0.04%
2021/03/02	8.1	90.89	0	0.00	88.90	8.1	7,600	0.11%
2021/02/26	14	91.80	0	0.00	92.00	14	7,479	0.19%
2021/02/25	2	89.70	0	0.00	89.70	2	7,279	0.03%
2021/02/24	4	92.50	20	94.30	90.70	-16	7,132	-0.22%
2021/02/23	8	92.14	49	93.53	93.20	-41	6,872	-0.60%
2021/02/22	12	97.43	4	99.10	95.80	8	6,549	0.12%
2021/02/19	18	87.62	3	91.00	94.00	15	5,820	0.26%
2021/02/18	0	0.00	49	83.70	85.50	-49	4,952	-0.99%
2021/02/17	102	77.38	0	0.00	77.80	102	4,570	2.23%	大買/鉅額交易
2021/02/05	0	0.00	2	75.60	75.60	-2	4,508	-0.04%
2021/02/04	3	77.73	0	0.00	77.10	3	4,465	0.07%
2021/02/03	21	77.31	16	77.18	75.70	5	4,357	0.11%
2021/01/29	0	0.00	10	75.05	73.80	-10	4,167	-0.24%
2021/01/28	10	75.22	0	0.00	74.30	10	4,016	0.25%
2021/01/15	0	0.00	22	76.92	75.50	-22	3,670	-0.60%
2021/01/14	0	0.00	2	77.20	77.70	-2	3,619	-0.06%
2021/01/13	0	0.00	10	77.04	76.70	-10	3,590	-0.28%
2021/01/12	0	0.00	14	77.23	76.10	-14	3,555	-0.39%
2021/01/11	0	0.00	21	78.77	79.90	-21	3,465	-0.61%
2021/01/08	10	77.50	10	77.84	77.60	0	3,298	0.00%
2021/01/05	2	77.80	0	0.00	77.50	2	3,075	0.07%
2020/12/25	0	0.00	10	72.80	72.70	-10	2,798	-0.36%
2020/12/23	67	71.63	0	0.00	71.70	67	2,781	2.41%
2020/12/21	0	0.00	2	72.00	72.20	-2	2,772	-0.07%
2020/12/15	0	0.00	1	71.80	72.20	-1	2,672	-0.04%
2020/12/11	3	78.70	11	80.34	77.20	-8	2,545	-0.31%
2020/12/10	20	78.55	1	79.00	79.90	19	2,382	0.80%
2020/12/09	1	73.80	0	0.00	78.80	1	2,176	0.05%
2020/12/03	0	0.00	1	74.80	74.20	-1	1,868	-0.05%
2020/12/02	2	73.45	0	0.00	73.90	2	1,793	0.11%
2020/11/30	0	0.00	151	72.97	73.20	-151	1,727	-8.74%	大賣/鉅額交易
2020/11/27	2	72.70	3	73.50	74.00	-1	1,682	-0.06%
2020/11/26	1	70.80	6	70.70	70.70	-5	1,507	-0.33%
2020/11/25	12	70.78	6	70.03	70.20	6	1,493	0.40%
2020/11/24	6	70.83	6	70.68	70.60	0	1,471	0.00%
2020/11/23	0	0.00	2	69.90	69.70	-2	1,450	-0.14%
2020/11/20	2	69.50	2	69.40	70.00	0	1,459	0.00%
2020/11/19	0	0.00	5	69.30	69.30	-5	1,458	-0.34%
2020/11/18	2	71.65	7	70.06	70.30	-5	1,453	-0.34%
2020/11/17	7	69.33	0	0.00	69.40	7	1,379	0.51%
2020/11/16	0	0.00	1	68.70	68.70	-1	1,424	-0.07%
2020/11/12	1	69.60	0	0.00	69.00	1	1,426	0.07%
2020/11/10	1	68.30	0	0.00	68.50	1	1,405	0.07%
2020/11/09	3	67.33	2	67.50	67.90	1	1,366	0.07%
2020/10/16	1	66.10	2	66.10	64.80	-1	1,906	-0.05%
2020/10/13	1	64.00	0	0.00	64.70	1	2,014	0.05%
2020/10/08	1	66.00	0	0.00	66.00	1	2,110	0.05%
2020/09/30	0	0.00	5	63.70	64.40	-5	2,637	-0.19%
2020/09/28	5	65.02	0	0.00	65.30	5	3,547	0.14%
2020/09/17	1	67.30	0	0.00	67.90	1	3,672	0.03%
2020/09/10	0	0.00	1	65.60	64.40	-1	3,849	-0.03%
2020/09/08	1	65.00	0	0.00	65.10	1	3,898	0.03%
2020/08/27	0	0.00	1	67.10	66.10	-1	4,267	-0.02%
2020/08/26	2	66.30	0	0.00	66.60	2	4,415	0.05%
2020/07/29	0	0.00	1	67.00	68.50	-1	4,577	-0.02%
2020/07/24	1	71.20	0	0.00	70.40	1	4,594	0.02%
2020/07/23	0	0.00	7	72.80	72.30	-7	4,568	-0.15%
2020/07/22	6	73.83	7	73.36	73.00	-1	4,581	-0.02%
2020/07/15	3	73.60	5	72.56	71.20	-2	4,439	-0.05%
2020/07/14	2	73.90	0	0.00	72.60	2	4,456	0.04%
2020/07/13	0	0.00	4	75.38	75.20	-4	4,414	-0.09%
2020/07/10	2	76.10	0	0.00	75.00	2	4,421	0.05%
2020/07/09	11	80.58	5	80.50	79.90	6	4,363	0.14%
2020/07/08	3	79.40	3	79.90	81.40	0	4,194	0.00%
2020/07/07	2	72.90	3	74.67	77.10	-1	3,612	-0.03%
2020/07/06	0	0.00	3	72.00	72.10	-3	3,368	-0.09%
2020/07/03	0	0.00	2	70.80	70.60	-2	3,365	-0.06%
2020/07/01	8	71.00	0	0.00	71.00	8	3,440	0.23%
2020/06/16	0	0.00	1	68.90	69.70	-1	3,475	-0.03%
2020/06/15	3	68.00	0	0.00	68.00	3	3,541	0.08%
2020/06/11	0	0.00	2	70.00	69.90	-2	3,586	-0.06%
2020/06/10	20	72.92	65	73.30	72.20	-45	3,590	-1.25%
2020/06/09	45	72.30	0	0.00	72.40	45	3,506	1.28%
2020/05/26	1	69.80	1	70.40	69.50	0	3,585	0.00%
2020/05/21	1	69.40	0	0.00	69.60	1	3,740	0.03%
2020/05/19	0	0.00	2	68.05	68.00	-2	3,884	-0.05%
2020/05/14	2	70.35	0	0.00	68.80	2	4,008	0.05%
2020/05/13	0	0.00	5	70.76	70.80	-5	4,004	-0.12%
2020/05/12	0	0.00	3	71.43	71.00	-3	4,052	-0.07%
2020/05/08	3	70.60	0	0.00	70.70	3	4,087	0.07%
2020/04/30	0	0.00	2	72.60	72.60	-2	4,096	-0.05%
2020/04/29	2	71.80	0	0.00	71.30	2	4,105	0.05%
2020/04/27	0	0.00	1	70.10	70.40	-1	4,228	-0.02%
2020/04/14	0	0.00	1	69.50	69.70	-1	4,917	-0.02%
2020/04/10	1	67.10	0	0.00	66.80	1	5,536	0.02%
2020/04/08	0	0.00	2	67.85	68.40	-2	6,121	-0.03%
2020/04/07	2	66.70	1	65.00	66.60	1	6,268	0.02%
2020/03/30	1	59.00	0	0.00	61.90	1	7,651	0.01%
2020/03/27	2	61.85	1	62.30	61.00	1	7,928	0.01%
2020/03/26	2	60.95	0	0.00	61.80	2	8,385	0.02%
2020/03/24	2	59.20	0	0.00	58.90	2	8,750	0.02%
2020/03/23	2	54.10	0	0.00	54.10	2	8,864	0.02%
2020/03/20	2	55.20	0	0.00	57.50	2	9,195	0.02%
2020/03/12	0	0.00	4	73.43	71.00	-4	9,013	-0.04%
2020/03/11	1	81.40	0	0.00	78.50	1	8,929	0.01%
2020/03/10	0	0.00	1	77.20	80.80	-1	8,950	-0.01%
2020/03/09	1	81.60	2	79.95	79.00	-1	8,906	-0.01%
2020/03/04	3	83.47	1	83.90	83.70	2	8,817	0.02%
2020/03/03	3	84.17	0	0.00	83.70	3	8,805	0.03%
2020/03/02	3	83.37	0	0.00	81.50	3	8,759	0.03%
2020/02/27	5	87.36	0	0.00	83.70	5	8,723	0.06%
2020/02/25	1	90.30	1	90.50	90.30	0	8,605	0.00%
2020/02/20	1	92.50	5	92.00	91.00	-4	8,474	-0.05%
2020/02/19	6	90.73	0	0.00	92.10	6	8,358	0.07%
2020/02/17	1	88.70	0	0.00	88.40	1	8,238	0.01%
2020/02/14	0	0.00	1	88.30	88.80	-1	8,215	-0.01%
2020/02/13	0	0.00	4	88.80	87.80	-4	8,200	-0.05%
2020/02/12	4	88.43	2	88.20	88.50	2	8,187	0.02%
2020/02/10	0	0.00	5	83.00	84.00	-5	8,140	-0.06%
2020/02/06	3	87.80	0	0.00	88.00	3	8,139	0.04%
2020/02/05	0	0.00	1	87.10	86.70	-1	8,141	-0.01%
2020/02/04	6	87.35	27	87.14	87.60	-21	8,089	-0.26%
2020/02/03	27	82.51	0	0.00	84.80	27	8,065	0.33%
2020/01/31	0	0.00	1	85.70	86.50	-1	8,256	-0.01%
2020/01/30	1	88.60	20	88.67	86.60	-19	8,282	-0.23%
2020/01/16	3	96.20	11	95.47	96.60	-8	8,264	-0.10%
2020/01/15	5	95.70	46	96.75	95.50	-41	8,159	-0.50%
2020/01/13	50	97.25	3	97.40	98.20	47	7,961	0.59%
2020/01/10	106	98.83	0	0.00	97.00	106	7,897	1.34%	大買/鉅額交易
2020/01/09	61	99.90	3	100.10	100.50	58	7,686	0.75%
2020/01/08	19	99.52	15	100.00	97.40	4	7,556	0.05%
2020/01/07	54	98.56	57	99.49	99.20	-3	7,403	-0.04%
2020/01/06	10	106.50	46	104.05	103.00	-36	7,077	-0.51%
2020/01/03	2	106.50	4	104.88	104.50	-2	6,656	-0.03%
2020/01/02	33	111.23	38	109.86	108.50	-5	6,306	-0.08%
2019/12/31	21	107.21	0	0.00	108.00	21	6,011	0.35%
2019/12/30	12	108.00	1	106.00	105.50	11	5,801	0.19%
2019/12/27	2	106.25	5	106.90	106.00	-3	5,576	-0.05%
2019/12/26	12	106.04	10	106.70	106.50	2	5,269	0.04%
2019/12/25	9	100.34	4	100.13	101.50	5	4,672	0.11%
2019/12/24	12	96.55	13	96.33	96.50	-1	4,318	-0.02%
2019/12/23	63	96.57	100	96.47	95.80	-37	4,028	-0.92%
2019/12/20	0	0.00	170	88.11	88.90	-170	3,572	-4.76%	大賣/鉅額交易
2019/12/19	19	87.08	21	86.43	85.60	-2	3,250	-0.06%
2019/12/18	10	86.80	12	86.15	86.50	-2	3,126	-0.06%
2019/12/17	211	86.00	1	83.80	86.00	210	3,007	6.98%	大買/鉅額交易
2019/12/16	21	82.19	0	0.00	82.80	21	2,674	0.79%
2019/12/13	0	0.00	12	80.57	79.10	-12	2,585	-0.46%
2019/12/12	30	81.49	21	80.24	80.20	9	2,560	0.35%
2019/12/06	0	0.00	4	79.10	78.40	-4	2,492	-0.16%
2019/12/05	20	79.23	0	0.00	78.70	20	2,519	0.79%
2019/11/29	0	0.00	35	77.86	78.40	-35	2,554	-1.37%
2019/11/27	0	0.00	2	78.45	78.70	-2	2,591	-0.08%
2019/11/26	3	78.87	0	0.00	78.90	3	2,729	0.11%
2019/11/25	4	77.75	0	0.00	77.40	4	2,839	0.14%
2019/11/22	6	77.35	0	0.00	76.50	6	2,859	0.21%
2019/11/21	0	0.00	2	76.25	76.50	-2	2,896	-0.07%
2019/11/14	0	0.00	1	79.60	77.70	-1	3,075	-0.03%
2019/11/13	3	79.43	0	0.00	79.10	3	3,136	0.10%
2019/11/12	0	0.00	3	80.20	80.10	-3	3,145	-0.10%
2019/11/11	0	0.00	3	81.50	79.70	-3	3,175	-0.09%
2019/11/05	0	0.00	5	85.30	85.20	-5	3,239	-0.15%
2019/11/04	1	86.30	4	85.40	85.40	-3	3,240	-0.09%
2019/11/01	2	85.05	0	0.00	85.30	2	3,225	0.06%
2019/10/31	1	84.80	5	84.72	84.00	-4	3,225	-0.12%
2019/10/30	25	86.08	13	85.98	84.90	12	3,181	0.38%
2019/10/29	24	83.00	0	0.00	84.80	24	2,957	0.81%
2019/10/25	0	0.00	10	83.00	83.00	-10	2,909	-0.34%
2019/10/24	16	83.41	0	0.00	84.30	16	2,857	0.56%
2019/10/23	3	81.10	0	0.00	81.10	3	2,728	0.11%
2019/10/21	0	0.00	2	80.90	80.20	-2	2,780	-0.07%
2019/10/18	6	80.37	0	0.00	80.80	6	2,802	0.21%
2019/10/17	0	0.00	1	80.10	79.80	-1	2,838	-0.04%
2019/10/15	0	0.00	1	79.60	79.10	-1	3,218	-0.03%
2019/10/14	1	79.30	0	0.00	78.90	1	3,284	0.03%
2019/10/07	1	82.00	10	81.10	81.10	-9	3,333	-0.27%
2019/10/02	0	0.00	1	80.20	81.50	-1	3,389	-0.03%
2019/09/27	0	0.00	10	78.40	78.30	-10	3,409	-0.29%
2019/09/25	10	79.60	0	0.00	79.30	10	3,539	0.28%
2019/08/29	10	88.10	1	87.40	86.10	9	4,820	0.19%
2019/08/28	10	87.00	0	0.00	87.70	10	4,687	0.21%
2019/08/27	0	0.00	11	83.98	84.00	-11	4,565	-0.24%
2019/08/22	0	0.00	5	86.90	85.80	-5	4,491	-0.11%
2019/08/21	1	85.00	19	85.53	85.30	-18	4,431	-0.41%
2019/08/19	24	85.01	0	0.00	84.10	24	4,378	0.55%
2019/08/16	12	84.29	130	83.96	85.00	-118	4,345	-2.72%	大賣/鉅額交易
2019/08/12	10	81.25	0	0.00	82.90	10	4,208	0.24%
2019/07/31	0	0.00	4	81.18	83.40	-4	4,220	-0.09%
2019/07/29	1	85.60	0	0.00	85.10	1	4,203	0.02%
2019/07/24	1	84.30	230	84.21	84.30	-229	4,282	-5.35%	大賣/鉅額交易
2019/07/19	3	85.50	4	85.10	85.00	-1	4,365	-0.02%
2019/07/17	9	91.31	6	89.52	87.20	3	4,321	0.07%
2019/07/15	1	85.30	1	84.90	86.00	0	4,122	0.00%
2019/07/08	2	85.50	3	85.93	85.10	-1	4,593	-0.02%
2019/07/05	2	86.40	0	0.00	86.40	2	4,668	0.04%
2019/07/02	0	0.00	1	88.20	88.50	-1	4,827	-0.02%
2019/07/01	23	90.63	24	90.75	89.70	-1	4,829	-0.02%
2019/06/28	6	86.05	6	85.97	86.90	0	4,801	0.00%
2019/06/27	11	86.82	11	86.66	86.90	0	5,131	0.00%
2019/06/26	0	0.00	1	82.40	82.40	-1	4,997	-0.02%
2019/06/24	1	81.00	60	80.90	82.70	-59	5,489	-1.07%
2019/06/21	61	84.69	1	82.20	80.80	60	6,009	1.00%
2019/06/20	0	0.00	2	84.00	84.00	-2	6,228	-0.03%
2019/06/19	0	0.00	1	82.60	82.20	-1	6,977	-0.01%
2019/06/17	1	81.10	1	81.40	83.00	0	7,921	0.00%
2019/06/14	2	81.95	12	82.78	81.60	-10	7,923	-0.13%
2019/06/13	16	80.38	12	81.28	80.40	4	7,774	0.05%
2019/06/12	8	75.00	0	0.00	76.00	8	7,605	0.11%
2019/06/11	17	74.10	19	74.06	74.10	-2	7,906	-0.03%
2019/06/10	10	73.10	0	0.00	73.50	10	8,015	0.12%
2019/06/03	2	72.00	0	0.00	72.20	2	8,071	0.02%
2019/05/30	1	72.90	1	72.80	73.10	0	8,167	0.00%
2019/05/29	2	72.50	6	72.33	72.20	-4	8,229	-0.05%
2019/05/27	5	72.68	5	73.10	72.30	0	8,334	0.00%
2019/05/23	10	72.90	11	73.45	72.90	-1	8,607	-0.01%
2019/05/17	8	76.04	8	77.00	75.00	0	9,366	0.00%
2019/05/14	0	0.00	1	77.30	80.60	-1	9,518	-0.01%
2019/05/10	2	81.85	3	81.73	81.50	-1	9,510	-0.01%
2019/05/09	18	81.30	18	83.10	82.00	0	9,554	0.00%
2019/05/07	0	0.00	1	86.90	86.00	-1	9,573	-0.01%
2019/05/06	1	86.20	0	0.00	85.70	1	9,611	0.01%
2019/05/02	0	0.00	3	88.10	88.00	-3	9,524	-0.03%
2019/04/30	2	88.30	2	85.95	88.30	0	9,544	0.00%
2019/04/29	1	87.20	2	87.55	85.50	-1	9,591	-0.01%
2019/04/26	0	0.00	11	87.48	87.50	-11	9,773	-0.11%
2019/04/25	10	91.86	2	92.05	91.40	8	9,894	0.08%
2019/04/24	2	91.35	1	90.90	90.80	1	9,943	0.01%
2019/04/23	0	0.00	9	90.34	90.40	-9	10,073	-0.09%
2019/04/22	10	92.40	0	0.00	92.00	10	10,362	0.10%
2019/04/18	1	92.00	1	92.60	92.50	0	10,755	0.00%
2019/04/16	1	94.10	0	0.00	92.20	1	10,632	0.01%
2019/04/15	0	0.00	102	92.61	93.60	-102	10,584	-0.96%	大賣/鉅額交易
2019/04/09	0	0.00	1	96.70	96.10	-1	10,267	-0.01%
2019/04/02	1	98.00	0	0.00	98.80	1	10,066	0.01%
2019/04/01	6	100.95	4.3	99.92	97.40	1.7	9,895	0.02%
2019/03/29	0	0.00	1	98.20	98.40	-1	9,486	-0.01%
2019/03/28	1	98.00	1	98.10	96.40	0	9,346	0.00%
2019/03/27	1	98.90	1	96.80	97.70	0	9,125	0.00%
2019/03/26	1	99.70	1	99.30	99.10	0	8,857	0.00%
2019/03/25	2	92.00	1	95.60	95.60	1	8,350	0.01%
2019/03/22	5	95.32	14	93.71	94.60	-9	8,080	-0.11%
2019/03/21	13	88.91	5	87.90	90.50	8	7,287	0.11%
2019/03/20	3	84.73	14	84.85	82.30	-11	6,741	-0.16%
2019/03/19	0	0.00	6	80.10	80.20	-6	6,353	-0.09%
2019/03/18	17	80.48	1	79.80	78.80	16	6,301	0.25%
2019/03/15	1	78.60	3	79.13	78.80	-2	6,244	-0.03%
2019/03/14	0	0.00	15	79.74	80.10	-15	6,161	-0.24%
2019/03/13	9	76.96	0	0.00	79.10	9	5,920	0.15%
2019/03/08	0	0.00	1	74.60	74.80	-1	5,987	-0.02%
2019/03/06	1	77.40	0	0.00	77.40	1	6,106	0.02%
2019/03/05	0	0.00	1	77.80	77.20	-1	6,139	-0.02%
2019/02/26	0	0.00	2	78.75	77.50	-2	6,118	-0.03%
2019/02/25	0	0.00	1	80.90	79.20	-1	6,320	-0.02%
2019/02/22	1	78.80	0	0.00	78.80	1	6,205	0.02%
2019/02/21	3	79.97	1	77.50	79.70	2	6,066	0.03%
2019/02/19	2	74.95	1	74.80	75.00	1	5,591	0.02%
2019/02/18	1	74.10	1	73.60	74.50	0	5,466	0.00%
2019/02/15	1	72.40	0	0.00	72.50	1	5,404	0.02%
2019/02/13	2	76.20	0	0.00	74.80	2	5,440	0.04%
2019/02/12	0	0.00	5	75.10	75.00	-5	5,329	-0.09%
2019/02/11	0	0.00	4	74.35	74.80	-4	5,362	-0.07%
2019/01/30	3	74.43	1	74.20	73.50	2	5,743	0.03%
2019/01/29	1	73.60	21	74.00	74.00	-20	6,050	-0.33%
2019/01/25	10	74.10	0	0.00	73.20	10	6,071	0.16%
2019/01/22	12	74.39	1	74.50	73.00	11	6,136	0.18%
2019/01/21	0	0.00	5	74.40	73.80	-5	6,157	-0.08%
2019/01/18	0	0.00	11	72.86	74.30	-11	6,148	-0.18%
2019/01/17	25	74.94	28	74.95	72.70	-3	5,990	-0.05%
2019/01/16	1	74.30	0	0.00	74.10	1	5,890	0.02%
2019/01/15	5	73.90	0	0.00	75.50	5	5,839	0.09%
2019/01/14	8	74.76	0	0.00	75.10	8	5,709	0.14%
2019/01/11	20	73.04	5	73.40	71.80	15	5,386	0.28%
2019/01/10	16	71.67	2	71.40	71.50	14	5,164	0.27%
2019/01/09	1	69.40	1	68.60	67.60	0	4,877	0.00%
2019/01/08	0	0.00	1	68.50	68.50	-1	4,827	-0.02%
2019/01/03	1	67.20	0	0.00	65.30	1	4,893	0.02%
2019/01/02	0	0.00	20	66.60	67.00	-20	4,968	-0.40%
2018/12/27	20	65.20	0	0.00	65.20	20	4,989	0.40%
2018/12/13	0	0.00	30	69.00	67.40	-30	5,338	-0.56%
2018/12/12	30	67.00	0	0.00	67.70	30	5,285	0.57%
2018/12/10	2	62.70	0	0.00	63.50	2	5,277	0.04%
2018/12/03	1	68.10	10	68.36	69.80	-9	5,413	-0.17%
2018/11/29	0	0.00	10	69.18	66.50	-10	5,216	-0.19%
2018/11/28	0	0.00	5	67.50	68.00	-5	5,100	-0.10%
2018/11/23	5	63.80	53	64.44	64.40	-48	4,940	-0.97%
2018/11/22	15	68.03	8	65.81	64.10	7	4,887	0.14%
2018/11/21	8	63.28	0	0.00	63.60	8	4,645	0.17%
2018/11/20	2	63.50	0	0.00	62.90	2	4,632	0.04%
2018/11/15	2	61.30	0	0.00	61.70	2	4,569	0.04%
2018/11/08	1	63.00	1	63.70	61.80	0	4,694	0.00%
2018/11/07	6	61.65	1	60.20	63.00	5	4,732	0.11%
2018/11/05	0	0.00	3	58.70	60.60	-3	4,226	-0.07%
2018/11/02	1	58.80	3	58.23	58.20	-2	4,408	-0.05%
2018/11/01	0	0.00	1	56.50	57.90	-1	4,733	-0.02%
2018/10/31	1	55.40	0	0.00	55.40	1	4,905	0.02%
2018/10/30	5	53.00	1	52.40	52.40	4	4,885	0.08%
2018/10/29	4	54.28	1	53.60	54.00	3	4,862	0.06%
2018/10/26	2	55.90	5	57.90	54.80	-3	4,844	-0.06%
2018/10/25	4	57.10	3	56.73	56.80	1	4,816	0.02%
2018/10/24	7	58.37	1	59.10	60.20	6	4,759	0.13%
2018/10/23	6	58.20	0	0.00	58.00	6	4,734	0.13%
2018/10/19	0	0.00	6	56.82	59.70	-6	4,740	-0.13%
2018/10/18	6	59.40	3	58.60	58.50	3	4,744	0.06%
2018/10/16	1	58.00	5	58.66	57.80	-4	4,898	-0.08%
2018/10/12	1	57.20	0	0.00	57.40	1	5,083	0.02%
2018/10/11	8	56.50	1	54.50	54.50	7	5,070	0.14%
2018/10/08	0	0.00	4	65.88	64.80	-4	5,036	-0.08%
2018/10/05	0	0.00	6	68.42	67.00	-6	5,060	-0.12%
2018/10/03	0	0.00	5	72.50	70.00	-5	5,118	-0.10%
2018/10/02	1	76.60	0	0.00	73.50	1	5,095	0.02%
2018/09/26	2	72.60	2	73.20	71.40	0	5,164	0.00%
2018/09/21	2	69.40	0	0.00	70.20	2	5,170	0.04%
2018/09/20	0	0.00	5	70.02	70.70	-5	5,080	-0.10%
2018/09/19	2	70.50	2	70.30	70.20	0	5,087	0.00%
2018/09/18	0	0.00	4	69.40	70.00	-4	5,141	-0.08%
2018/09/17	2	70.95	0	0.00	71.70	2	5,179	0.04%
2018/09/14	1	69.50	0	0.00	71.70	1	5,216	0.02%
2018/09/11	0	0.00	3	67.60	70.70	-3	5,357	-0.06%
2018/09/10	0	0.00	3	69.30	69.30	-3	5,325	-0.06%
2018/09/03	0	0.00	2	79.75	78.70	-2	6,833	-0.03%
2018/08/31	1	79.90	0	0.00	80.80	1	7,235	0.01%
2018/08/30	2	81.00	0	0.00	80.70	2	7,340	0.03%
2018/08/29	0	0.00	2	80.60	80.40	-2	7,524	-0.03%
2018/08/28	0	0.00	1	81.00	80.60	-1	7,796	-0.01%
2018/08/21	1	78.80	0	0.00	79.70	1	8,028	0.01%
2018/08/17	0	0.00	1	81.40	79.50	-1	8,203	-0.01%
2018/08/16	1	79.70	0	0.00	80.00	1	8,362	0.01%
2018/08/14	2	80.50	0	0.00	81.60	2	8,375	0.02%
2018/08/13	2	82.55	0	0.00	82.60	2	8,370	0.02%
2018/08/09	1	91.00	1	90.60	90.80	0	8,330	0.00%
2018/08/08	11	86.72	24	90.00	92.20	-13	8,183	-0.16%
2018/08/07	30	83.02	69	83.25	83.90	-39	7,839	-0.50%
2018/08/06	0	0.00	1	88.00	88.00	-1	7,689	-0.01%
2018/08/03	3	88.60	0	0.00	88.70	3	7,762	0.04%
2018/08/01	50	90.82	0	0.00	89.10	50	7,823	0.64%
2018/07/30	3	91.57	3	89.60	89.70	0	7,938	0.00%
2018/07/24	10	88.50	11	88.89	89.00	-1	8,123	-0.01%
2018/07/23	0	0.00	4	89.28	89.50	-4	8,134	-0.05%
2018/07/20	2	94.30	0	0.00	92.20	2	8,180	0.02%
2018/07/18	2	91.60	0	0.00	90.30	2	8,211	0.02%
2018/07/17	1	93.30	1	92.80	91.90	0	8,406	0.00%
2018/07/16	0	0.00	2	91.70	91.70	-2	8,455	-0.02%
2018/07/13	0	0.00	4	91.05	91.00	-4	8,549	-0.05%
2018/07/11	0	0.00	1	87.80	87.50	-1	9,523	-0.01%
2018/07/06	2	86.65	1	85.50	89.40	1	9,702	0.01%
2018/07/05	5	88.06	0	0.00	86.00	5	9,703	0.05%
2018/06/29	1	94.00	0	0.00	94.00	1	9,665	0.01%
2018/06/28	0	0.00	10	91.00	91.70	-10	9,635	-0.10%
2018/06/26	1	92.10	51	91.04	92.50	-50	9,635	-0.52%
2018/06/25	0	0.00	11	93.33	93.30	-11	9,602	-0.11%
2018/06/22	11	97.03	69	96.31	96.80	-58	9,646	-0.60%
2018/06/21	0	0.00	2	99.95	98.50	-2	9,690	-0.02%
2018/06/15	1	107.50	2	109.00	107.00	-1	10,086	-0.01%
2018/06/14	0	0.00	10	109.00	110.00	-10	10,122	-0.10%
2018/06/13	32	115.25	13	114.04	109.50	19	10,003	0.19%
2018/06/12	48	114.04	14	115.96	111.50	34	9,896	0.34%
2018/06/11	24	112.08	3	110.00	111.00	21	9,973	0.21%
2018/06/08	3	106.33	3	105.17	107.50	0	9,426	0.00%
2018/06/07	0	0.00	1	100.50	97.90	-1	9,122	-0.01%
2018/06/06	4	102.50	2	101.50	99.30	2	9,083	0.02%
2018/06/05	2	98.25	2	99.50	98.90	0	9,182	0.00%
2018/06/04	4	95.70	30	95.85	95.30	-26	8,960	-0.29%
2018/06/01	25	95.82	0	0.00	94.70	25	9,016	0.28%
2018/05/31	0	0.00	1	94.70	94.70	-1	9,096	-0.01%
2018/05/30	1	93.20	10	93.70	93.20	-9	9,150	-0.10%
2018/05/28	4	95.30	4	96.70	95.90	0	9,717	0.00%
2018/05/25	0	0.00	5	97.16	95.20	-5	9,996	-0.05%
2018/05/24	9	95.86	1	96.00	95.00	8	9,908	0.08%
2018/05/22	1	94.40	1	95.00	92.50	0	9,902	0.00%
2018/05/17	71	93.55	1	93.00	92.20	70	10,010	0.70%
2018/05/16	0	0.00	1	90.50	90.00	-1	9,969	-0.01%
2018/05/14	3	88.20	2	89.25	88.60	1	10,327	0.01%
2018/05/10	4	91.90	7	91.30	91.30	-3	10,518	-0.03%
2018/05/09	1	91.90	11	91.46	90.30	-10	10,770	-0.09%
2018/05/08	14	91.16	16	90.91	90.70	-2	10,944	-0.02%
2018/05/07	15	91.91	5	92.82	92.30	10	11,138	0.09%
2018/05/04	3	90.20	2	91.35	89.80	1	11,659	0.01%
2018/05/03	0	0.00	2	90.00	89.20	-2	11,957	-0.02%
2018/04/30	11	88.13	1	91.40	92.40	10	13,070	0.08%
2018/04/27	0	0.00	3	89.47	91.00	-3	12,940	-0.02%
2018/04/26	4	95.68	4	90.85	89.90	0	12,914	0.00%
2018/04/24	3	97.43	0	0.00	95.00	3	12,816	0.02%
2018/04/23	2	100.95	91	99.69	99.50	-89	12,740	-0.70%
2018/04/20	16	109.34	1	108.00	106.50	15	12,537	0.12%
2018/04/19	26	109.44	0	0.00	106.50	26	12,413	0.21%
2018/04/18	25	109.08	3	111.00	107.00	22	12,497	0.18%
2018/04/17	33	111.08	8	109.25	109.50	25	12,046	0.21%
2018/04/16	4	103.75	3	104.00	104.00	1	11,418	0.01%
2018/04/10	0	0.00	3	103.50	103.00	-3	11,373	-0.03%
2018/04/03	1	100.00	0	0.00	100.50	1	11,428	0.01%
2018/03/30	1	102.00	1	105.00	102.50	0	11,741	0.00%
2018/03/29	4	103.50	2	105.75	103.00	2	11,891	0.02%
2018/03/28	9	104.11	5	103.90	104.00	4	11,923	0.03%
2018/03/27	10	104.70	4	106.63	105.00	6	11,935	0.05%
2018/03/26	1	104.00	6	104.17	104.00	-5	11,928	-0.04%
2018/03/23	5	102.60	29	100.95	103.50	-24	11,928	-0.20%
2018/03/22	1	108.50	76	107.87	107.50	-75	11,923	-0.63%
2018/03/21	1	112.00	2	112.50	111.50	-1	11,799	-0.01%
2018/03/20	4	110.75	72	111.13	108.50	-68	11,627	-0.58%
2018/03/19	70	111.07	0	0.00	111.50	70	11,530	0.61%
2018/03/16	24	111.21	4	111.38	109.50	20	11,568	0.17%
2018/03/15	59	110.71	7	112.29	109.00	52	11,700	0.44%
2018/03/13	33	107.00	4	108.00	106.00	29	11,513	0.25%
2018/03/09	124	111.13	129	106.38	104.50	-5	11,812	-0.04%	大買/大賣/
2018/03/08	0	0.00	5	104.50	104.00	-5	11,748	-0.04%
2018/03/07	13	104.27	157	104.18	103.00	-144	11,836	-1.22%	大賣/鉅額交易
2018/03/06	12	105.13	12	105.75	106.00	0	11,998	0.00%
2018/03/05	11	107.05	8	107.88	105.50	3	12,005	0.02%
2018/03/02	11	107.27	10	108.25	107.50	1	11,990	0.01%
2018/03/01	49	112.46	8	110.81	110.00	41	11,933	0.34%
2018/02/27	112	107.70	15	105.60	110.00	97	11,587	0.84%	大買/
2018/02/23	12	103.08	10	104.50	100.50	2	11,390	0.02%
2018/02/21	2	100.50	3	99.17	100.50	-1	11,855	-0.01%
2018/02/12	1	93.60	0	0.00	93.00	1	11,861	0.01%
2018/02/09	0	0.00	1	91.00	96.00	-1	12,282	-0.01%
2018/02/08	3	97.30	5	96.12	96.00	-2	12,232	-0.02%
2018/02/07	2	102.50	8	102.00	97.80	-6	12,194	-0.05%
2018/02/06	14	100.11	0	0.00	97.80	14	12,216	0.11%
2018/02/05	13	107.12	3	108.00	108.50	10	12,046	0.08%
2018/02/02	16	113.00	13	113.88	112.50	3	12,119	0.02%
2018/02/01	1	117.00	0	0.00	114.00	1	12,158	0.01%
2018/01/31	10	118.00	10	118.50	118.00	0	12,072	0.00%
2018/01/30	9	122.61	131	120.97	123.00	-122	12,087	-1.01%	大賣/鉅額交易
2018/01/29	32	119.53	7	119.21	124.00	25	12,033	0.21%
2018/01/26	12	116.13	12	117.71	116.00	0	11,783	0.00%
2018/01/25	44	113.77	57	109.52	116.00	-13	11,579	-0.11%
2018/01/24	90	103.82	6	98.92	105.50	84	10,980	0.76%
2018/01/22	1	97.80	1	98.00	98.20	0	11,386	0.00%
2018/01/19	5	96.00	4	97.28	95.30	1	11,767	0.01%
2018/01/18	2	98.00	2	99.90	97.50	0	11,898	0.00%
2018/01/16	1	98.30	3	98.40	98.60	-2	12,775	-0.02%
2018/01/12	2	99.35	2	97.00	98.00	0	13,301	0.00%
2018/01/11	0	0.00	2	95.30	95.30	-2	13,567	-0.01%
2018/01/10	1	94.50	0	0.00	95.00	1	13,922	0.01%
2018/01/09	0	0.00	1	96.50	95.50	-1	14,366	-0.01%
2018/01/08	2	98.40	0	0.00	97.50	2	14,563	0.01%
2018/01/05	0	0.00	2	100.50	100.00	-2	14,791	-0.01%
2018/01/04	0	0.00	12	99.93	99.70	-12	15,107	-0.08%
2018/01/03	7	97.80	0	0.00	98.50	7	15,646	0.04%
2018/01/02	4	95.13	0	0.00	98.40	4	16,449	0.02%