環宇-KY (4991)-台新券商分點個股進出

台股 » 個股 » 環宇-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

環宇-KY

(4991)

可現股當沖

股價
29.10
漲跌
▼0.65
漲幅
-2.18%
成交量
24張
產業
上櫃半導體類股
188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

環宇-KY (4991)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/19	0	31.40	0	0.00	28.95	0	51	0.00%
2024/04/16	0	0.00	1	29.20	28.90	-1	51	-1.96%
2024/04/12	1	29.65	0	0.00	29.65	1	50	1.98%
2024/04/11	1	29.80	13	29.77	29.65	-12	50	-23.90%
2024/04/10	5	30.02	1	30.00	29.75	4	49	8.04%
2024/04/09	2	30.03	0	0.00	29.90	2	48	4.11%
2024/04/03	0	0.00	1	30.15	30.10	-1	46	-2.13%
2024/04/01	0	30.30	0	0.00	30.30	0	46	0.00%
2024/03/28	1	31.90	0	0.00	31.90	1	41	2.41%
2024/03/26	2	28.80	0	0.00	29.20	2	35	5.66%
2024/03/25	0	0.00	1	29.60	29.45	-1	34	-2.88%
2024/03/22	0	30.70	0	0.00	29.30	0	34	0.00%
2024/03/21	0	0.00	2	28.53	28.60	-2	33	-5.96%
2024/03/12	0	0.00	5	29.94	30.20	-5	30	-16.23%
2024/03/11	1	29.55	2	29.58	29.70	-1	30	-3.28%
2024/03/06	0	30.53	0	0.00	30.05	0	29	0.01%
2024/03/04	2	30.30	1	30.20	30.45	1	28	3.51%
2024/02/29	0	30.05	0	0.00	30.80	0	27	0.08%
2024/02/22	2	30.25	1	31.10	31.20	1	24	4.07%
2024/02/21	2	30.00	2	30.18	30.00	0	23	0.00%
2024/02/19	2	30.15	0	0.00	30.35	2	21	9.13%
2024/02/16	2	30.15	0	0.00	30.10	2	22	8.80%
2024/02/15	2	30.95	0	0.00	30.20	2	22	8.98%
2024/02/05	0	30.10	0	0.00	30.10	0	22	0.00%
2024/02/02	1	29.90	0	0.00	30.00	1	22	4.54%
2024/01/11	2	31.28	0	0.00	31.20	2	30	6.52%
2023/12/29	0	0.00	1	32.00	32.00	-1	34	-2.87%
2023/12/19	2	32.75	0	0.00	32.75	2	37	5.37%
2023/12/18	0	0.00	1	32.95	32.95	-1	37	-2.65%
2023/12/14	1	32.85	0	0.00	32.80	1	38	2.61%
2023/12/13	0	33.45	1	33.15	32.95	-1	38	-2.61%
2023/12/12	2	32.88	1	32.80	32.80	1	38	2.61%
2023/12/08	1	33.00	1	33.25	32.85	0	39	0.00%
2023/11/21	0	32.90	0	0.00	32.45	0	41	0.00%
2023/11/16	2	33.05	0	0.00	32.95	2	41	4.80%
2023/11/10	1	34.15	0	0.00	34.20	1	42	2.36%
2023/11/02	0	0.00	17	34.64	34.70	-17	42	-40.11%
2023/11/01	0	0.00	11	34.54	35.00	-11	41	-26.80%
2023/10/31	2	35.05	1	35.20	34.50	1	39	2.52%
2023/10/27	2	33.83	4	33.95	34.15	-2	37	-5.37%
2023/10/25	1	33.80	1	33.95	33.85	0	36	0.00%
2023/10/19	1	33.50	1	33.75	33.80	0	34	0.00%
2023/10/18	3	33.70	4	33.84	33.75	-1	35	-2.84%
2023/10/17	1	33.60	0	0.00	33.60	1	35	2.81%
2023/10/12	1	33.25	1	33.70	33.85	0	34	0.00%
2023/10/05	0	0.00	3	33.07	32.85	-3	35	-8.46%
2023/10/04	1	32.70	1	32.85	33.00	0	36	0.00%
2023/10/02	4	33.09	3	33.13	33.00	1	41	2.40%
2023/09/28	1	32.90	0	0.00	32.50	1	42	2.37%
2023/09/27	3	31.63	3	31.75	31.70	0	43	0.00%
2023/09/25	1	31.95	1	32.15	32.15	0	44	0.00%
2023/09/20	0	0.00	1	31.80	32.05	-1	44	-2.27%
2023/09/19	0	0.00	1	31.95	31.30	-1	44	-2.26%
2023/09/18	2	31.80	2	32.03	31.80	0	44	0.00%
2023/09/14	2	31.58	2	31.85	31.60	0	52	0.00%
2023/09/13	1	31.25	2	31.80	31.55	-1	56	-1.78%
2023/09/12	4	32.06	1	31.80	31.40	3	55	5.36%
2023/09/07	5	33.28	5	33.63	33.50	0	54	0.00%
2023/09/06	0	0.00	1	31.60	32.40	-1	52	-1.89%
2023/09/05	0	0.00	1	31.35	31.40	-1	52	-1.90%
2023/09/04	0	0.00	4	31.50	31.20	-4	52	-7.59%
2023/09/01	2	31.13	2	31.58	31.40	0	52	0.00%
2023/08/31	2	31.13	1	31.45	31.15	1	52	1.90%
2023/08/29	1	31.20	0	0.00	30.80	1	53	1.89%
2023/08/25	4	31.41	3	31.42	31.05	1	54	1.85%
2023/08/24	1	31.55	0	0.00	31.30	1	55	1.79%
2023/08/22	2	31.40	1	32.25	31.30	1	56	1.76%
2023/08/21	3	31.12	4	31.56	31.50	-1	56	-1.76%
2023/08/18	1	30.80	1	31.15	30.70	0	55	0.00%
2023/08/16	1	30.60	0	0.00	30.65	1	55	1.81%
2023/08/10	1	32.50	0	0.00	32.45	1	55	1.81%
2023/08/09	0	0.00	1	33.50	33.50	-1	55	-1.80%
2023/08/07	1	33.90	1	34.30	33.95	0	59	0.00%
2023/08/04	0	0.00	1	33.65	33.70	-1	62	-1.60%
2023/08/02	1	33.70	1	33.85	33.50	0	62	0.00%
2023/08/01	3	33.90	1	33.90	33.40	2	63	3.17%
2023/07/25	1	34.00	1	33.90	33.95	0	66	0.00%
2023/07/18	1	33.55	1	33.80	34.00	0	65	0.00%
2023/07/13	0	0.00	2	34.00	34.10	-2	64	-3.12%
2023/07/10	4	35.95	0	0.00	35.95	4	64	6.25%
2023/07/05	0	0.00	1	36.20	35.05	-1	60	-1.66%
2023/07/04	1	34.45	1	34.60	34.50	0	60	0.00%
2023/06/27	0	0.00	1	32.75	32.60	-1	60	-1.67%
2023/06/20	3	33.85	2	33.80	33.45	1	63	1.58%
2023/06/16	0	0.00	1	29.90	30.30	-1	54	-1.83%
2023/06/14	0	0.00	0.4	30.20	30.30	-0.4	54	-0.82%
2023/06/13	3	30.08	3.3	30.34	30.20	-0.3	54	-0.50%
2023/06/12	0	0.00	0.1	30.60	30.45	-0.1	54	-0.19%
2023/06/08	0	0.00	0	31.00	30.55	0	54	-0.06%
2023/06/07	0	0.00	1	31.00	31.00	-1	55	-1.81%
2023/06/05	2	31.10	1	31.30	30.90	1	55	1.79%
2023/06/01	0	0.00	2	31.10	30.60	-2	55	-3.62%
2023/05/31	4	31.03	7	31.48	30.90	-3	55	-5.44%
2023/05/30	5	30.41	4	30.59	30.55	1	54	1.84%
2023/05/18	0	0.00	0.1	28.20	28.20	-0.1	56	-0.10%
2023/05/17	1	27.50	0.2	28.00	28.00	0.8	55	1.36%
2023/05/16	0	0.00	0	27.75	27.75	0	55	-0.04%
2023/05/11	1	29.80	1	29.50	27.50	0	55	0.00%
2023/05/08	1	31.30	1	31.55	31.65	0	48	0.00%
2023/04/25	1	33.90	0	0.00	33.75	1	45	2.21%
2023/04/24	1	34.25	3	34.25	34.25	-2	44	-4.52%
2023/04/20	0	0.00	1	35.00	34.80	-1	44	-2.27%
2023/04/14	0	0.00	2.2	35.70	34.95	-2.2	43	-5.14%
2023/04/13	0	0.00	0.2	35.00	35.00	-0.2	41	-0.48%
2023/03/29	0	0.00	0	36.27	35.60	0	36	-0.12%
2023/03/07	0	38.95	2	37.60	37.70	-2	28	-7.00%
2023/03/03	0	40.25	0	0.00	37.60	0	28	0.01%
2023/02/14	1	38.30	0	0.00	38.20	1	28	3.48%
2023/02/08	0	39.50	0	0.00	38.70	0	31	0.00%
2023/01/13	0	38.60	0	0.00	38.60	0	33	0.00%
2022/12/29	0	0.00	0	37.70	37.60	0	35	-0.10%
2022/12/28	0	0.00	1	37.30	37.30	-1	35	-2.84%
2022/12/27	1	37.90	0	0.00	37.90	1	35	2.84%
2022/12/22	1	38.55	1	38.75	38.30	0	35	0.00%
2022/12/21	3	38.28	0	0.00	38.05	3	34	8.60%
2022/12/01	0	0.00	1	40.40	39.75	-1	34	-2.88%
2022/11/24	0	0.00	2	39.43	39.60	-2	35	-5.57%
2022/11/09	0	0.00	1	38.00	38.50	-1	35	-2.82%
2022/11/08	1	37.30	0	0.00	37.30	1	34	2.89%
2022/10/25	1	36.00	0	0.00	36.55	1	30	3.31%
2022/10/21	1	36.60	0	0.00	36.75	1	29	3.37%
2022/10/14	0	0.00	3	37.50	37.75	-3	32	-9.22%
2022/09/15	0	40.20	0	0.00	40.10	0	63	0.00%
2022/09/14	0	41.05	0	0.00	40.10	0	63	0.00%
2022/08/10	1	38.50	0	0.00	39.00	1	61	1.63%
2022/08/02	1	40.00	0	0.00	39.85	1	64	1.55%
2022/07/28	1	40.00	0	0.00	40.40	1	66	1.51%
2022/07/27	1	40.45	0	0.00	40.75	1	66	1.50%
2022/07/21	1	40.60	0	0.00	41.40	1	67	1.47%
2022/07/20	3	41.30	0	0.00	40.80	3	69	4.32%
2022/07/15	2	42.08	2	42.70	42.70	0	61	0.00%
2022/07/12	1	35.40	0	0.00	35.00	1	47	2.13%
2022/07/08	0	0.00	2	38.25	38.00	-2	46	-4.26%
2022/07/07	0	0.00	2	35.30	36.15	-2	45	-4.37%
2022/07/06	0	0.00	1	33.45	34.10	-1	45	-2.21%
2022/07/05	0	0.00	2	32.45	32.40	-2	45	-4.43%
2022/06/16	0	0.00	1	36.50	36.00	-1	45	-2.21%
2022/06/13	1	35.80	0	0.00	35.85	1	48	2.08%
2022/06/10	0	0.00	2	37.10	36.70	-2	49	-4.03%
2022/06/08	0	0.00	1	37.35	38.30	-1	48	-2.05%
2022/05/30	0	0.00	1	37.30	36.95	-1	51	-1.93%
2022/05/24	3	36.18	0	0.00	36.40	3	52	5.68%
2022/05/23	0	0.00	3	37.53	37.45	-3	52	-5.71%
2022/05/19	5	37.06	3	36.33	37.05	2	53	3.77%
2022/05/13	0	0.00	1	36.10	36.15	-1	53	-1.85%
2022/05/06	1	39.00	0	0.00	39.40	1	50	1.97%
2022/04/27	1	39.50	0	0.00	39.50	1	52	1.90%
2022/04/21	1	40.55	1	41.00	40.50	0	51	0.00%
2022/04/13	0	0.00	1	40.60	41.00	-1	54	-1.85%
2022/04/12	0	0.00	0.1	40.70	40.65	-0.1	54	-0.21%
2022/04/06	2	40.70	0	0.00	40.50	2	54	3.69%
2022/03/31	1	40.90	0	0.00	40.90	1	54	1.85%
2022/03/30	0	0.00	1	40.85	40.95	-1	53	-1.85%
2022/03/17	1	42.25	0	0.00	42.70	1	59	1.67%
2022/03/15	0	45.48	0	0.00	43.05	0	59	0.00%
2022/02/24	0	0.00	2	45.33	44.65	-2	65	-3.07%
2022/02/23	0	0.00	1	45.10	45.90	-1	66	-1.50%
2022/02/22	0	0.00	3	44.83	44.90	-3	68	-4.39%
2022/02/21	0	0.00	2	44.95	45.05	-2	68	-2.90%
2022/02/16	0	44.90	0	0.00	45.10	0	76	0.00%
2022/02/14	1	45.35	0	0.00	45.20	1	80	1.25%
2022/02/09	0	0.00	2	45.28	46.55	-2	87	-2.28%
2022/01/14	1	46.00	0	0.00	46.20	1	133	0.75%
2022/01/12	1	48.10	1	48.70	47.70	0	130	0.00%
2022/01/03	2	49.30	4	49.63	49.30	-2	129	-1.54%
2021/12/30	0	0.00	5	49.04	49.10	-5	129	-3.85%
2021/12/29	0	0.00	3	48.65	49.00	-3	129	-2.32%
2021/12/28	0	0.00	3	48.90	48.85	-3	129	-2.32%
2021/12/27	0	0.00	1	48.90	48.85	-1	128	-0.78%
2021/12/20	2	49.00	0	0.00	48.85	2	129	1.55%
2021/12/17	1	49.55	0	0.00	49.30	1	129	0.77%
2021/12/16	1	49.90	0	0.00	49.75	1	128	0.78%
2021/12/13	0	0.00	1	51.70	50.80	-1	124	-0.80%
2021/12/09	0	0.00	1	51.00	50.70	-1	121	-0.82%
2021/12/06	2	49.93	0	0.00	49.75	2	122	1.64%
2021/12/03	0	0.00	1	51.00	50.80	-1	122	-0.82%
2021/11/29	0	0.00	1	49.90	50.20	-1	125	-0.80%
2021/11/26	0	0.00	6	50.10	50.40	-6	124	-4.81%
2021/11/24	0	0.00	10	51.72	51.90	-10	123	-8.11%
2021/11/23	0	0.00	3	52.07	51.70	-3	123	-2.44%
2021/11/22	2	52.70	0	0.00	51.80	2	124	1.60%
2021/11/19	1	50.50	1	51.20	50.80	0	124	0.00%
2021/11/18	0	0.00	1	50.70	50.70	-1	122	-0.81%
2021/11/17	2	51.40	1	50.70	51.00	1	121	0.82%
2021/11/16	1	49.95	2	50.70	49.95	-1	118	-0.84%
2021/11/12	2	50.00	6	49.97	49.75	-4	116	-3.44%
2021/11/10	5	51.00	0	0.00	50.50	5	114	4.37%
2021/11/08	3	51.80	1	50.70	50.70	2	112	1.77%
2021/11/05	15	53.77	0	0.00	54.00	15	109	13.70%
2021/11/04	1	53.30	6	54.27	53.50	-5	107	-4.65%
2021/11/02	1	56.50	4	54.43	52.80	-3	101	-2.95%
2021/11/01	0	50.00	18.4	52.89	53.50	-18.4	85	-21.46%
2021/10/28	0	52.28	0	0.00	48.30	0	72	0.00%
2021/10/18	0	0.00	1	46.45	46.40	-1	84	-1.18%
2021/10/15	0	0.00	1	45.75	46.50	-1	88	-1.12%
2021/10/08	1	47.55	0	0.00	46.60	1	92	1.08%
2021/10/07	0	0.00	1	46.50	47.50	-1	92	-1.08%
2021/09/28	0	0.00	3	48.55	48.60	-3	102	-2.94%
2021/09/22	0	0.00	2	49.45	49.05	-2	105	-1.89%
2021/09/17	5	47.99	0	0.00	47.85	5	104	4.79%
2021/09/10	0	0.00	2	49.83	49.80	-2	110	-1.81%
2021/09/08	1	48.90	1	49.35	49.60	0	116	0.00%
2021/09/07	2	50.20	0	0.00	50.00	2	117	1.70%
2021/09/06	2	50.00	5	50.96	50.00	-3	118	-2.53%
2021/09/03	0	0.00	2	50.00	50.00	-2	117	-1.70%
2021/09/02	2	49.95	0	0.00	49.85	2	117	1.71%
2021/09/01	2	50.10	0	0.00	49.95	2	116	1.72%
2021/08/25	0	0.00	1	48.80	49.50	-1	110	-0.90%
2021/08/19	0	0.00	1	48.90	48.40	-1	111	-0.90%
2021/08/18	0	0.00	3	48.57	48.85	-3	110	-2.72%
2021/08/12	1	46.75	0	0.00	46.60	1	111	0.90%
2021/08/11	0	0.00	1	47.70	46.70	-1	112	-0.89%
2021/08/09	2	49.40	0	0.00	49.00	2	115	1.73%
2021/08/06	5	50.10	0	0.00	50.00	5	114	4.38%
2021/08/05	0	49.45	0	0.00	49.80	0	113	0.00%
2021/08/02	0	0.00	2	48.40	48.70	-2	118	-1.68%
2021/07/22	0	0.00	3	47.73	48.80	-3	135	-2.21%
2021/07/21	0	0.00	113	46.65	46.00	-113	133	-84.65%	大賣/鉅額交易
2021/07/14	0	0.00	3	45.00	45.30	-3	146	-2.05%
2021/07/13	3	45.20	0	0.00	44.80	3	149	2.01%
2021/07/12	0	0.00	5	45.59	45.25	-5	150	-3.31%
2021/07/09	0	0.00	2	44.98	45.00	-2	152	-1.31%
2021/07/07	1	45.05	0	0.00	45.10	1	159	0.63%
2021/07/05	0	0.00	2	45.60	45.95	-2	168	-1.18%
2021/07/02	0	0.00	1	45.00	45.00	-1	178	-0.56%
2021/06/30	1	44.95	0	0.00	44.80	1	198	0.50%
2021/06/29	1	45.20	0	0.00	45.15	1	202	0.49%
2021/06/18	0	0.00	1	47.40	45.05	-1	316	-0.32%
2021/06/17	0	0.00	1	45.95	46.40	-1	320	-0.31%
2021/06/15	2	43.80	0	0.00	43.30	2	321	0.62%
2021/06/09	0	0.00	1	43.10	43.30	-1	324	-0.31%
2021/06/07	3	44.00	0	0.00	44.00	3	327	0.92%
2021/06/04	1	45.20	0	0.00	44.40	1	327	0.31%
2021/06/03	1	45.40	0	0.00	45.45	1	328	0.30%
2021/06/02	0	0.00	1	45.70	45.25	-1	329	-0.30%
2021/06/01	1	45.40	0	0.00	45.30	1	330	0.30%
2021/05/31	1	45.80	0	0.00	45.55	1	331	0.30%
2021/05/27	0	0.00	1	45.30	45.30	-1	334	-0.30%
2021/05/26	1	44.30	1	44.60	44.70	0	335	0.00%
2021/05/25	2	44.83	0	0.00	44.55	2	338	0.59%
2021/05/20	0	0.00	1	43.00	42.75	-1	346	-0.29%
2021/05/19	6	42.64	0	0.00	42.90	6	347	1.73%
2021/05/18	2	42.55	1	42.70	43.20	1	347	0.29%
2021/05/17	1	42.80	0	0.00	42.40	1	347	0.29%
2021/05/14	1	44.70	2	45.00	44.50	-1	345	-0.29%
2021/05/12	8	44.38	1	45.10	43.30	7	345	2.03%
2021/05/11	7	45.70	0	0.00	45.45	7	340	2.06%
2021/05/07	0	0.00	1	47.00	47.20	-1	339	-0.29%
2021/05/04	12	47.13	2	45.15	46.60	10	339	2.95%
2021/05/03	0	0.00	2	48.85	48.15	-2	337	-0.59%
2021/04/29	7	49.44	0	0.00	49.70	7	335	2.09%
2021/04/28	0	0.00	2	49.85	49.80	-2	332	-0.60%
2021/04/27	0	52.90	0	0.00	50.60	0	333	0.00%
2021/04/22	16	50.14	1	50.40	49.50	15	337	4.44%
2021/04/21	2	51.00	0	0.00	51.00	2	339	0.59%
2021/04/20	1	50.70	3	51.77	51.60	-2	352	-0.57%
2021/04/19	7	50.93	1	51.00	50.80	6	354	1.69%
2021/04/15	1	51.30	1	51.20	51.60	0	359	0.00%
2021/04/13	8	52.30	0	0.00	52.00	8	356	2.24%
2021/04/12	5	52.78	4	52.55	52.80	1	354	0.28%
2021/04/09	5	53.12	1	53.00	52.90	4	354	1.13%
2021/04/08	1	53.30	5	53.80	54.00	-4	351	-1.14%
2021/04/07	8	53.35	3	54.03	53.10	5	341	1.46%
2021/04/06	6	52.93	2	53.10	52.90	4	326	1.23%
2021/03/31	2	53.20	1	53.60	53.30	1	316	0.32%
2021/03/30	9	53.78	13	53.39	53.70	-4	303	-1.32%
2021/03/29	0	52.60	1	52.10	52.30	-1	284	-0.35%
2021/03/26	0	0.00	6	51.95	51.90	-6	281	-2.13%
2021/03/25	6	52.82	5	52.54	52.30	1	275	0.36%
2021/03/24	13	52.94	5	52.42	52.70	8	262	3.04%
2021/03/23	16	51.62	8	50.84	50.40	8	222	3.60%
2021/03/22	5	50.26	3	50.00	50.40	2	204	0.98%
2021/03/19	1	48.80	1	48.90	49.80	0	200	0.00%
2021/03/18	1	49.10	3	49.50	49.20	-2	198	-1.01%
2021/03/17	0	49.15	0	0.00	49.30	0	200	0.00%
2021/03/16	1	48.20	0	0.00	48.55	1	205	0.49%
2021/03/15	0	49.00	0	0.00	48.00	0	211	0.00%
2021/03/12	1	48.30	0	0.00	48.15	1	213	0.47%
2021/03/11	6	48.18	0	0.00	48.30	6	214	2.80%
2021/03/08	3	48.50	1	48.75	48.50	2	229	0.87%
2021/03/04	6	49.00	0	0.00	49.00	6	230	2.60%
2021/03/02	6	50.00	0	0.00	50.00	6	229	2.62%
2021/02/19	1	50.50	0	0.00	50.90	1	220	0.45%
2021/02/05	9	50.00	0	0.00	50.40	9	224	4.01%
2021/02/03	1	50.80	0	0.00	51.00	1	224	0.45%
2021/02/02	1	51.00	0	0.00	51.20	1	228	0.44%
2021/01/27	3	51.00	0	0.00	52.10	3	223	1.34%
2021/01/25	20	51.78	17	51.16	52.70	3	221	1.36%
2021/01/21	0	0.00	1	51.70	51.20	-1	214	-0.47%
2021/01/15	1	52.50	0	0.00	52.80	1	207	0.48%
2021/01/14	4	54.20	1	53.50	52.50	3	201	1.49%
2021/01/13	0	0.00	2	53.35	54.20	-2	193	-1.04%
2021/01/12	1	52.80	2	52.30	52.60	-1	176	-0.57%
2021/01/08	0	0.00	3	51.37	51.40	-3	164	-1.82%
2021/01/06	2	50.15	5	50.46	50.50	-3	158	-1.89%
2020/12/31	2	49.70	0	0.00	50.20	2	150	1.33%
2020/12/28	1	49.55	1	50.00	49.30	0	146	0.00%
2020/12/17	1	49.50	0	0.00	48.80	1	149	0.67%
2020/12/16	1	49.85	0	0.00	49.30	1	149	0.67%
2020/12/15	0	0.00	2	49.90	49.10	-2	149	-1.34%
2020/12/10	4	51.93	2	52.30	51.50	2	147	1.36%
2020/12/09	6	51.92	5	51.52	51.80	1	147	0.68%
2020/12/08	1	51.70	0	0.00	51.70	1	141	0.71%
2020/12/07	0	0.00	1	50.60	50.60	-1	137	-0.72%
2020/12/04	2	51.60	0	0.00	51.00	2	136	1.46%
2020/12/03	3	51.53	1	52.40	51.50	2	134	1.49%
2020/12/02	9	52.00	5.4	51.96	51.60	3.6	129	2.77%
2020/12/01	1	50.70	1.1	49.95	50.20	-0.1	121	-0.12%
2020/11/27	0	0.00	1.3	50.00	49.95	-1.3	121	-1.07%
2020/11/23	0	0.00	1	50.40	50.50	-1	121	-0.82%
2020/11/20	0	0.00	3	49.70	49.80	-3	121	-2.48%
2020/11/17	1	48.90	1	48.95	49.35	0	124	0.00%
2020/11/16	0	0.00	1	48.60	48.20	-1	127	-0.78%
2020/11/11	3	46.80	2	46.70	47.05	1	129	0.77%
2020/11/10	4	46.95	1	47.05	47.40	3	128	2.34%
2020/11/06	0	0.00	0.1	48.50	47.80	-0.1	127	-0.08%
2020/11/05	0	0.00	1	48.20	48.10	-1	129	-0.77%
2020/11/04	4	47.59	0	0.00	47.70	4	133	3.00%
2020/10/22	0	0.00	1	47.95	48.00	-1	155	-0.64%
2020/10/19	0	0.00	2	47.68	47.55	-2	164	-1.22%
2020/10/15	3	47.37	0	0.00	47.35	3	169	1.77%
2020/10/08	1	49.50	1	49.85	49.60	0	189	0.00%
2020/09/29	6	47.05	6	47.58	47.90	0	282	0.00%
2020/09/25	0	0.00	1	47.40	47.45	-1	302	-0.33%
2020/09/24	5	49.00	0	0.00	48.15	5	308	1.62%
2020/09/17	0	0.00	1	50.00	49.90	-1	331	-0.30%
2020/09/15	1	50.40	0	0.00	50.10	1	337	0.30%
2020/09/14	3	50.30	2	50.50	50.10	1	338	0.30%
2020/09/11	3	48.17	1	48.20	48.25	2	337	0.59%
2020/09/10	1	48.30	0	0.00	48.25	1	338	0.30%
2020/09/04	0	0.00	1	47.90	48.10	-1	362	-0.28%
2020/09/02	0	0.00	1	48.00	48.15	-1	372	-0.27%
2020/09/01	0	0.00	1	47.60	47.55	-1	384	-0.26%
2020/08/27	1	47.35	0	0.00	47.10	1	410	0.24%
2020/08/20	0	0.00	3	46.28	46.75	-3	418	-0.72%
2020/08/11	0	0.00	1	50.70	50.70	-1	449	-0.22%
2020/08/10	4	50.70	1	50.70	50.70	3	453	0.66%
2020/08/07	2	51.20	1	51.20	51.20	1	458	0.22%
2020/08/05	1	54.30	0	0.00	54.10	1	463	0.22%
2020/08/03	4	53.40	0	0.00	53.00	4	519	0.77%
2020/07/28	0	0.00	5	52.66	50.90	-5	591	-0.85%
2020/07/27	6	52.33	1	53.10	51.90	5	597	0.84%
2020/07/24	5	53.50	5	52.88	52.80	0	613	0.00%
2020/07/23	1	54.00	0	0.00	53.70	1	634	0.16%
2020/07/22	9	54.41	2	54.50	54.10	7	661	1.06%
2020/07/21	0	0.00	2	53.90	54.40	-2	661	-0.30%
2020/07/20	1	53.10	1	53.40	53.50	0	665	0.00%
2020/07/17	2	53.35	0	0.00	53.10	2	667	0.30%
2020/07/16	0	0.00	1	54.60	54.00	-1	666	-0.15%
2020/07/15	1	54.80	4	55.10	54.60	-3	662	-0.45%
2020/07/14	4	55.45	0	0.00	55.30	4	668	0.60%
2020/07/13	1	55.60	0	0.00	56.00	1	664	0.15%
2020/07/10	1	56.00	14	55.91	55.40	-13	684	-1.90%
2020/07/09	8	58.33	44	58.39	57.70	-36	677	-5.32%
2020/07/08	18	57.44	20	57.09	58.20	-2	646	-0.31%
2020/07/07	1	54.20	10	55.00	54.60	-9	620	-1.45%
2020/07/06	15	54.77	5	54.78	54.60	10	617	1.62%
2020/07/03	2	53.85	2	53.90	53.80	0	622	0.00%
2020/07/02	1	55.00	1	55.10	54.60	0	627	0.00%
2020/07/01	2	54.15	5	54.00	54.50	-3	619	-0.48%
2020/06/30	0	0.00	8	53.40	53.10	-8	613	-1.30%
2020/06/29	7	52.23	0	0.00	52.10	7	615	1.14%
2020/06/24	1	52.70	7	52.83	52.90	-6	615	-0.97%
2020/06/23	2	53.30	1	53.00	52.60	1	624	0.16%
2020/06/22	1	53.00	0	0.00	52.40	1	629	0.16%
2020/06/19	1	52.80	17	52.62	52.50	-16	636	-2.51%
2020/06/18	4	51.75	3	52.90	52.90	1	643	0.16%
2020/06/17	3	51.70	0	0.00	51.70	3	643	0.47%
2020/06/16	1	52.00	1	51.90	51.80	0	655	0.00%
2020/06/15	2	52.00	0	0.00	51.10	2	687	0.29%
2020/06/12	3	51.43	0	0.00	52.00	3	701	0.43%
2020/06/11	5	53.58	7	54.31	52.30	-2	716	-0.28%
2020/06/10	3	54.00	8	53.73	54.00	-5	725	-0.69%
2020/06/09	2	52.95	4	52.90	52.90	-2	751	-0.27%
2020/06/08	7	53.31	2.5	54.22	53.30	4.5	773	0.58%
2020/06/05	3	54.13	1	54.20	54.20	2	769	0.26%
2020/06/04	1	54.20	0	0.00	54.10	1	783	0.13%
2020/06/03	6	53.95	9	54.86	53.90	-3	802	-0.37%
2020/06/02	1	52.70	0	0.00	53.10	1	799	0.13%
2020/06/01	0	0.00	1	53.30	52.80	-1	813	-0.12%
2020/05/29	1	52.00	2	52.10	52.00	-1	834	-0.12%
2020/05/28	1	52.40	7	52.77	52.20	-6	852	-0.70%
2020/05/27	0	0.00	4	52.80	52.70	-4	864	-0.46%
2020/05/26	2	53.60	9	54.50	52.60	-7	883	-0.79%
2020/05/25	1	51.60	4	52.05	53.30	-3	927	-0.32%
2020/05/22	12	51.78	9	52.51	51.30	3	934	0.32%
2020/05/21	3	52.30	1	53.40	53.10	2	941	0.21%
2020/05/20	29	52.94	14	53.09	52.70	15	980	1.53%
2020/05/19	8	51.65	1	52.00	51.80	7	971	0.72%
2020/05/18	4	50.88	1	51.10	50.50	3	970	0.31%
2020/05/15	3	54.00	3	53.57	52.80	0	966	0.00%
2020/05/14	7	54.93	0	0.00	53.80	7	973	0.72%
2020/05/13	4	55.75	2	56.05	56.00	2	971	0.21%
2020/05/12	3	55.87	0	0.00	55.70	3	970	0.31%
2020/05/11	5	56.52	10	57.10	56.20	-5	965	-0.52%
2020/05/08	15	55.37	15	55.90	55.70	0	948	0.00%
2020/05/07	18	55.67	27	55.27	56.80	-9	914	-0.98%
2020/05/06	5	52.76	2	53.55	52.30	3	868	0.35%
2020/05/04	6	52.00	0	0.00	51.80	6	867	0.69%
2020/04/30	11	53.35	1	53.70	53.30	10	861	1.16%
2020/04/29	6	53.27	2	53.80	53.20	4	863	0.46%
2020/04/28	4	53.35	3	53.70	53.20	1	856	0.12%
2020/04/27	4	51.90	10	52.47	53.80	-6	848	-0.71%
2020/04/24	1	50.00	0	0.00	49.70	1	828	0.12%
2020/04/23	1	50.20	7	49.51	50.00	-6	830	-0.72%
2020/04/22	2	48.25	2	48.95	49.00	0	829	0.00%
2020/04/21	3	49.48	0	0.00	48.50	3	844	0.36%
2020/04/17	2	50.70	4	51.50	50.70	-2	868	-0.23%
2020/04/16	1	50.50	2	51.00	50.70	-1	859	-0.12%
2020/04/15	2	51.25	6.1	51.29	51.50	-4.1	858	-0.48%
2020/04/14	0	0.00	4.1	49.69	49.70	-4.1	843	-0.49%
2020/04/13	0	0.00	1	47.80	48.00	-1	851	-0.12%
2020/04/09	4	48.98	4	49.69	48.85	0	867	0.00%
2020/04/08	1	48.00	6	49.38	50.30	-5	875	-0.57%
2020/04/07	0	0.00	7	47.49	47.30	-7	871	-0.80%
2020/04/06	1	45.00	2	45.55	45.65	-1	869	-0.12%
2020/04/01	1	44.50	10	45.50	45.10	-9	872	-1.03%
2020/03/31	2	44.73	2	45.40	44.70	0	880	0.00%
2020/03/30	2	42.95	1	42.90	44.50	1	879	0.11%
2020/03/27	4	44.44	0	0.00	44.00	4	880	0.45%
2020/03/26	16	44.25	6	44.23	45.30	10	873	1.14%
2020/03/25	2	46.80	15	46.64	45.00	-13	870	-1.49%
2020/03/24	2	43.95	3	44.85	44.35	-1	867	-0.12%
2020/03/23	10	41.01	7	41.24	42.15	3	864	0.35%
2020/03/20	1	42.30	21	41.90	42.55	-20	880	-2.27%
2020/03/19	19.2	39.68	15	40.69	38.70	4.2	881	0.48%
2020/03/18	21	43.56	15	44.15	42.80	6	860	0.70%
2020/03/17	3	43.25	8	43.51	42.15	-5	864	-0.58%
2020/03/16	14	48.81	11	48.26	45.20	3	881	0.34%
2020/03/13	18	49.09	11	49.17	50.00	7	879	0.80%
2020/03/12	23	55.87	13	56.25	54.50	10	854	1.17%
2020/03/11	34	60.90	1	62.40	59.70	33	836	3.95%
2020/03/10	17	60.36	11	60.91	61.50	6	833	0.72%
2020/03/09	23	63.26	12	62.45	62.20	11	820	1.34%
2020/03/06	31	67.72	5	68.10	66.60	26	808	3.21%
2020/03/05	35	67.97	35	68.60	68.00	0	818	0.00%
2020/03/04	28	67.43	50	68.81	67.90	-22	814	-2.70%
2020/03/03	8	67.20	1	66.80	66.70	7	806	0.87%
2020/03/02	8	66.43	1	66.00	66.00	7	826	0.85%
2020/02/27	10	67.06	3	66.97	65.30	7	913	0.77%
2020/02/26	4	68.35	84	67.32	68.00	-80	902	-8.86%
2020/02/25	75	66.56	0	0.00	67.10	75	876	8.56%
2020/02/24	3	66.37	10	66.00	65.60	-7	881	-0.79%
2020/02/21	25	66.80	27	66.87	66.60	-2	892	-0.22%
2020/02/20	0	0.00	1	63.90	63.50	-1	889	-0.11%
2020/02/19	10	63.60	0	0.00	63.00	10	896	1.12%
2020/02/18	6	63.83	5	62.90	62.90	1	938	0.11%
2020/02/17	1	64.90	2	63.75	63.80	-1	972	-0.10%
2020/02/13	1	62.30	6	62.92	62.40	-5	1,044	-0.48%
2020/02/11	1	63.10	1	62.50	62.50	0	1,191	0.00%
2020/02/10	3	61.33	3	61.93	61.60	0	1,264	0.00%
2020/02/06	1	63.00	1	62.70	63.50	0	1,455	0.00%
2020/02/04	4	61.00	1	61.00	61.00	3	1,995	0.15%
2020/02/03	5	59.08	2	60.10	60.10	3	2,234	0.13%
2020/01/31	8	60.51	4	61.58	62.00	4	2,258	0.18%
2020/01/30	23	63.39	2	63.25	62.80	21	2,266	0.93%
2020/01/20	2	69.90	1	70.30	69.70	1	2,281	0.04%
2020/01/17	2	69.20	0.1	69.30	69.00	1.9	2,279	0.08%
2020/01/16	0	0.00	3	69.70	69.60	-3	2,294	-0.13%
2020/01/15	23	70.00	32	70.32	69.20	-9	2,298	-0.39%
2020/01/14	3	70.10	2	70.35	69.90	1	2,291	0.04%
2020/01/13	2	68.90	1	68.30	68.30	1	2,267	0.04%
2020/01/10	1	67.30	0	0.00	67.40	1	2,268	0.04%
2020/01/09	10	68.00	1	67.50	68.00	9	2,268	0.40%
2020/01/08	3	67.00	2	67.05	67.00	1	2,281	0.04%
2020/01/07	5	67.98	12	67.04	67.50	-7	2,288	-0.31%
2020/01/06	2	69.10	0	0.00	69.00	2	2,317	0.09%
2020/01/03	6.5	70.52	3	70.33	69.70	3.5	2,323	0.15%
2020/01/02	24	70.55	48	70.49	70.70	-24	2,313	-1.04%
2019/12/31	6	69.02	6	69.67	68.90	0	2,296	0.00%
2019/12/30	1	69.60	0	0.00	69.90	1	2,289	0.04%
2019/12/27	7	69.79	1	70.40	69.50	6	2,283	0.26%
2019/12/26	17	70.29	2	70.00	69.90	15	2,277	0.66%
2019/12/25	1	69.30	2	69.20	69.20	-1	2,269	-0.04%
2019/12/23	1	68.20	6	68.28	68.20	-5	2,270	-0.22%
2019/12/20	2	68.65	2	68.90	68.70	0	2,267	0.00%
2019/12/19	3	68.83	1	68.50	68.70	2	2,266	0.09%
2019/12/18	3	69.87	1	69.80	69.30	2	2,262	0.09%
2019/12/17	23	71.02	1	70.00	70.00	22	2,262	0.97%
2019/12/16	3	70.43	5	69.54	69.80	-2	2,267	-0.09%
2019/12/13	4	69.70	6	69.48	69.00	-2	2,274	-0.09%
2019/12/12	39	70.52	31	71.14	70.70	8	2,266	0.35%
2019/12/11	48	70.38	41	70.84	70.70	7	2,247	0.31%
2019/12/10	3	67.27	4	67.60	68.60	-1	2,213	-0.05%
2019/12/09	0	0.00	1	69.00	68.30	-1	2,200	-0.05%
2019/12/06	0	0.00	5	68.14	68.50	-5	2,214	-0.23%
2019/12/05	2	68.45	0	0.00	67.90	2	2,211	0.09%
2019/12/04	3	67.90	3	68.13	67.90	0	2,218	0.00%
2019/12/03	6	67.70	1	68.60	67.80	5	2,225	0.22%
2019/12/02	14	67.71	7	69.03	67.60	7	2,218	0.32%
2019/11/29	7	70.30	0	0.00	69.70	7	2,202	0.32%
2019/11/28	7	70.70	0	0.00	70.70	7	2,193	0.32%
2019/11/27	37	71.70	32	72.31	70.80	5	2,186	0.23%
2019/11/26	35	71.78	73	70.85	71.20	-38	2,168	-1.75%
2019/11/25	5	67.18	0	0.00	67.60	5	2,081	0.24%
2019/11/22	5	67.48	5	67.00	66.90	0	2,077	0.00%
2019/11/21	0	0.00	2	67.90	68.10	-2	2,066	-0.10%
2019/11/20	13	66.80	6	66.87	67.20	7	2,058	0.34%
2019/11/19	40	69.69	8	69.74	68.50	32	2,077	1.54%
2019/11/18	0	0.00	4	68.90	68.20	-4	2,047	-0.20%
2019/11/15	17	69.57	23	69.50	68.80	-6	2,063	-0.29%
2019/11/14	14	68.45	27	68.94	69.40	-13	2,066	-0.63%
2019/11/13	22	68.32	20	68.65	69.20	2	2,055	0.10%
2019/11/12	49	67.83	12	68.14	68.00	37	2,028	1.82%
2019/11/11	33	68.52	28	68.32	66.40	5	1,983	0.25%
2019/11/08	20	74.11	30	74.37	72.20	-10	1,895	-0.53%
2019/11/07	26	75.96	40	75.69	75.50	-14	1,832	-0.76%
2019/11/06	55	80.09	40.1	79.86	78.50	15	1,759	0.85%
2019/11/05	39	78.66	48.2	79.73	81.60	-9.2	1,662	-0.55%
2019/11/04	160	78.30	107	78.50	79.00	53	1,567	3.38%	大買/大賣/
2019/11/01	83	73.68	125.1	73.55	76.80	-42.1	1,264	-3.33%	大賣/
2019/10/31	50	71.86	51	72.31	69.90	-1	1,020	-0.10%
2019/10/30	1	69.00	7	70.43	71.00	-6	781	-0.77%
2019/10/29	12	63.21	14	64.52	64.60	-2	749	-0.27%
2019/10/28	22	66.32	20	65.98	65.60	2	736	0.27%
2019/10/25	2	64.40	0	0.00	64.70	2	707	0.28%
2019/10/24	1	65.10	2	65.00	65.20	-1	706	-0.14%
2019/10/23	3	64.43	6	64.18	63.70	-3	697	-0.43%
2019/10/22	3	64.17	3	64.43	64.40	0	705	0.00%
2019/10/21	0	0.00	2	63.75	63.20	-2	703	-0.28%
2019/10/18	1	63.60	3	63.97	63.60	-2	715	-0.28%
2019/10/17	2	63.50	0	0.00	64.20	2	716	0.28%
2019/10/16	4	65.15	5	64.60	63.10	-1	729	-0.14%
2019/10/15	1	65.50	8	64.36	64.20	-7	714	-0.98%
2019/10/14	20	63.95	14	63.84	64.60	6	701	0.86%
2019/10/09	5	61.70	30	62.18	61.70	-25	659	-3.79%
2019/10/08	29	61.19	6	61.17	61.00	23	650	3.54%
2019/10/07	3	59.90	2	60.55	59.90	1	660	0.15%
2019/10/04	3	60.03	40	60.08	59.90	-37	660	-5.60%
2019/10/03	1	60.90	14	60.39	60.90	-13	660	-1.97%
2019/10/02	0	0.00	4	60.30	60.60	-4	659	-0.61%
2019/10/01	0	0.00	3	60.03	60.00	-3	660	-0.45%
2019/09/27	5	60.20	150	60.04	60.30	-145	658	-22.03%	大賣/鉅額交易
2019/09/26	2	61.50	5	61.54	61.30	-3	656	-0.46%
2019/09/25	3	60.53	1	60.60	60.60	2	660	0.30%
2019/09/24	1	61.00	6	61.07	61.10	-5	665	-0.75%
2019/09/23	4	61.38	5	61.10	61.20	-1	663	-0.15%
2019/09/20	6	62.08	3	62.37	61.90	3	662	0.45%
2019/09/19	16	63.16	15	63.46	62.80	1	658	0.15%
2019/09/18	101	61.62	102	62.03	61.90	-1	633	-0.16%	大買/大賣/
2019/09/17	0	0.00	2	59.70	59.60	-2	612	-0.33%
2019/09/12	5	60.32	3	61.00	60.60	2	610	0.33%
2019/09/11	6	59.75	7	59.84	59.70	-1	610	-0.16%
2019/09/10	20	59.61	4	59.35	59.20	16	605	2.64%
2019/09/09	2	63.45	1	63.40	63.10	1	583	0.17%
2019/09/06	2	64.40	9	64.12	63.40	-7	580	-1.21%
2019/09/05	3	63.50	5	64.00	64.10	-2	567	-0.35%
2019/09/04	5	63.20	3	63.07	63.50	2	564	0.35%
2019/09/03	37	62.16	5	62.30	62.10	32	562	5.69%
2019/09/02	3	62.17	6	62.37	62.80	-3	559	-0.54%
2019/08/30	50.1	62.47	0	0.00	61.70	50.1	555	9.01%
2019/08/29	3	63.30	5	63.94	62.70	-2	548	-0.36%
2019/08/28	1	64.00	0	0.00	64.00	1	529	0.19%
2019/08/27	5	62.94	4	62.40	62.70	1	516	0.19%
2019/08/26	6	62.42	1	62.70	62.00	5	512	0.98%
2019/08/23	0	0.00	3	65.57	65.30	-3	505	-0.59%
2019/08/22	17	67.02	14	66.55	65.50	3	498	0.60%
2019/08/21	12	64.87	7	65.07	65.00	5	457	1.09%
2019/08/20	22	65.26	18	65.67	64.40	4	448	0.89%
2019/08/19	15	67.46	21	66.49	65.10	-6	427	-1.40%
2019/08/16	4	63.18	7	63.51	64.60	-3	386	-0.78%
2019/08/15	1	61.30	3	61.30	61.30	-2	368	-0.54%
2019/08/14	3	60.97	2	61.55	61.10	1	370	0.27%
2019/08/13	1	59.90	0	0.00	59.70	1	372	0.27%
2019/08/12	0	0.00	0	61.00	59.60	0	382	0.00%
2019/08/07	1	58.60	0	0.00	58.50	1	387	0.26%
2019/08/06	2	58.30	0	0.00	59.00	2	394	0.51%
2019/08/05	2	60.20	1	59.10	59.10	1	407	0.25%
2019/08/02	1	60.80	0	0.00	60.00	1	425	0.24%
2019/08/01	2	61.30	1	61.20	61.60	1	469	0.21%
2019/07/31	0	0.00	1	60.50	60.50	-1	467	-0.21%
2019/07/30	3	59.60	1	59.60	59.50	2	468	0.43%
2019/07/29	2	61.15	1	61.00	61.40	1	469	0.21%
2019/07/26	10	61.71	4	61.48	61.30	6	472	1.27%
2019/07/25	0	0.00	2	62.00	61.00	-2	469	-0.43%
2019/07/24	0	0.00	89	61.44	61.70	-89	464	-19.14%
2019/07/23	4	60.85	5	61.00	60.00	-1	455	-0.22%
2019/07/22	7	60.24	16	60.59	60.00	-9	458	-1.96%
2019/07/19	1	58.90	0	0.00	58.90	1	451	0.22%
2019/07/18	2	59.00	3	59.50	58.40	-1	461	-0.22%
2019/07/16	11	56.56	1	56.70	56.40	10	547	1.83%
2019/07/15	8	56.76	0	0.00	56.90	8	568	1.41%
2019/07/12	1	58.40	1	58.40	57.20	0	664	0.00%
2019/07/11	6	58.32	13	58.04	57.70	-7	692	-1.01%
2019/07/08	0	0.00	2	55.30	55.40	-2	702	-0.28%
2019/07/05	0	0.00	2	56.00	55.90	-2	712	-0.28%
2019/07/04	0	0.00	1	56.40	56.40	-1	718	-0.14%
2019/07/03	0	0.00	4	56.50	56.10	-4	726	-0.55%
2019/07/02	13	57.30	7	57.29	56.70	6	735	0.82%
2019/07/01	6	57.00	1	57.10	57.10	5	742	0.67%
2019/06/26	2	56.00	0	0.00	55.20	2	809	0.25%
2019/06/25	15	54.82	0	0.00	54.50	15	821	1.83%
2019/06/24	16	54.85	0	0.00	55.60	16	841	1.90%
2019/06/21	39	55.35	0	0.00	54.90	39	845	4.61%
2019/06/20	0	0.00	1	55.00	55.40	-1	860	-0.12%
2019/06/18	6	53.90	0	0.00	53.80	6	889	0.67%
2019/06/12	20	54.00	2	54.40	53.80	18	1,041	1.73%
2019/06/11	22	53.11	0	0.00	54.10	22	1,035	2.13%
2019/06/06	1	51.70	0	0.00	51.50	1	1,040	0.10%
2019/06/03	12	51.57	0	0.00	51.90	12	1,056	1.14%
2019/05/31	0	0.00	1	51.60	52.20	-1	1,062	-0.09%
2019/05/30	15	51.40	0	0.00	51.60	15	1,068	1.40%
2019/05/28	0	0.00	1	52.40	52.40	-1	1,087	-0.09%
2019/05/24	2	52.45	2	52.35	52.60	0	1,121	0.00%
2019/05/23	1	52.70	2	52.80	53.10	-1	1,135	-0.09%
2019/05/22	2	54.20	0	0.00	53.30	2	1,155	0.17%
2019/05/21	3	52.23	2	52.35	53.00	1	1,314	0.08%
2019/05/20	3	52.30	5	52.10	53.20	-2	1,382	-0.14%
2019/05/17	0	0.00	1	52.50	53.70	-1	1,384	-0.07%
2019/05/15	3	53.77	0	0.00	54.00	3	1,410	0.21%
2019/05/14	0	0.00	4	51.08	53.70	-4	1,428	-0.28%
2019/05/13	5	52.62	81	52.21	53.00	-76	1,443	-5.26%
2019/05/10	12	53.82	1	54.80	54.00	11	1,460	0.75%
2019/05/09	129	56.45	61	58.49	55.50	68	1,454	4.67%	大買/
2019/05/08	9	60.26	1	60.40	60.70	8	1,418	0.56%
2019/05/07	15	61.00	0	0.00	61.00	15	1,448	1.04%
2019/05/06	12	60.68	1	61.00	60.80	11	1,466	0.75%
2019/05/03	27	62.39	2	62.05	62.40	25	1,513	1.65%
2019/05/02	16	61.38	0	0.00	61.40	16	1,510	1.06%
2019/04/30	0	0.00	1	60.40	60.60	-1	1,518	-0.07%
2019/04/29	9	60.39	7	60.10	60.00	2	1,521	0.13%
2019/04/26	36	61.69	7	60.97	60.80	29	1,520	1.91%
2019/04/25	5	62.50	2	62.40	62.50	3	1,522	0.20%
2019/04/24	2	62.75	10	62.86	62.50	-8	1,530	-0.52%
2019/04/23	63	64.67	83	64.11	63.10	-20	1,528	-1.31%
2019/04/22	5	62.80	23	62.43	62.70	-18	1,445	-1.25%
2019/04/19	14	62.03	11	62.55	62.10	3	1,437	0.21%
2019/04/18	24	63.21	203	63.23	61.70	-179	1,421	-12.59%	大賣/鉅額交易
2019/04/17	0	0.00	20	61.92	61.80	-20	1,334	-1.50%
2019/04/16	10	60.30	0	0.00	61.00	10	1,317	0.76%
2019/04/15	13	59.85	2	60.20	60.40	11	1,333	0.83%
2019/04/12	20	59.76	4	59.75	59.60	16	1,348	1.19%
2019/04/11	3	62.10	17	61.71	61.10	-14	1,358	-1.03%
2019/04/10	0	0.00	1	62.00	62.00	-1	1,351	-0.07%
2019/04/09	22	61.53	15	61.50	61.30	7	1,351	0.52%
2019/04/08	7	61.31	18	61.54	61.30	-11	1,348	-0.82%
2019/04/03	12	60.58	2	60.55	60.50	10	1,349	0.74%
2019/04/02	19	61.82	8	61.29	61.20	11	1,340	0.82%
2019/04/01	36	62.30	6	62.75	61.80	30	1,332	2.25%
2019/03/29	8	61.85	17	62.08	62.00	-9	1,302	-0.69%
2019/03/28	3	60.57	0	0.00	60.10	3	1,266	0.24%
2019/03/27	4	61.05	10	60.97	61.20	-6	1,256	-0.48%
2019/03/26	3	59.87	3	59.77	59.50	0	1,239	0.00%
2019/03/25	16	59.76	2	59.50	59.40	14	1,237	1.13%
2019/03/22	7	62.06	2	62.25	61.50	5	1,223	0.41%
2019/03/21	3	61.67	3	61.90	61.60	0	1,202	0.00%
2019/03/20	16	61.10	12	61.86	62.00	4	1,195	0.33%
2019/03/19	61	62.54	33	61.77	60.60	28	1,162	2.41%
2019/03/18	28	61.99	12	60.98	61.20	16	1,124	1.42%
2019/03/15	3	60.93	19	61.66	60.70	-16	1,103	-1.45%
2019/03/14	1	58.40	1	58.80	58.30	0	1,069	0.00%
2019/03/13	5	58.58	0	0.00	58.40	5	1,075	0.47%
2019/03/12	3	59.27	0	0.00	58.80	3	1,078	0.28%
2019/03/11	1	58.80	13	58.46	59.40	-12	1,083	-1.11%
2019/03/08	1	56.40	2	57.35	57.80	-1	1,087	-0.09%
2019/03/07	31	58.68	1	59.70	57.20	30	1,085	2.76%
2019/03/06	4	59.68	1	59.80	59.70	3	1,084	0.28%
2019/03/05	8	59.19	3	59.73	60.40	5	1,079	0.46%
2019/03/04	3	60.13	0	0.00	59.80	3	1,081	0.28%
2019/02/27	1	60.30	0	0.00	60.00	1	1,081	0.09%
2019/02/26	4	61.45	8	61.55	61.00	-4	1,108	-0.36%
2019/02/25	7	61.34	3	61.27	61.30	4	1,121	0.36%
2019/02/22	16	61.22	0	0.00	60.50	16	1,118	1.43%
2019/02/21	5	60.54	3	60.40	61.20	2	1,101	0.18%
2019/02/20	95	63.30	90	63.12	61.20	5	1,076	0.46%
2019/02/19	18	59.07	39	59.70	61.20	-21	909	-2.31%
2019/02/18	0	0.00	1	55.60	55.70	-1	835	-0.12%
2019/02/15	8	56.63	52	56.35	56.20	-44	821	-5.35%
2019/02/14	2	55.95	4	56.00	56.00	-2	793	-0.25%
2019/02/13	2	55.65	21	55.92	55.80	-19	787	-2.41%
2019/02/12	1	55.60	15	55.20	55.70	-14	765	-1.83%
2019/02/11	5	53.62	7	54.16	54.60	-2	747	-0.27%
2019/01/30	6	54.92	0	0.00	53.90	6	715	0.84%
2019/01/29	0	0.00	26	55.28	54.80	-26	707	-3.68%
2019/01/28	26	57.62	12	57.67	56.40	14	702	1.99%
2019/01/25	4	56.48	146	56.29	56.00	-142	699	-20.31%	大賣/鉅額交易
2019/01/24	55	56.41	39	56.03	55.80	16	683	2.34%
2019/01/23	3	53.37	1	53.60	53.80	2	637	0.31%
2019/01/22	37	53.87	47	53.82	53.10	-10	636	-1.57%
2019/01/21	13	52.37	19	53.07	53.40	-6	631	-0.95%
2019/01/18	4	52.33	2	52.65	52.20	2	636	0.31%
2019/01/17	73	50.94	13	52.17	52.40	60	646	9.28%
2019/01/16	18	52.24	3	52.17	52.00	15	638	2.35%
2019/01/14	14	53.16	0	0.00	53.00	14	614	2.28%
2019/01/11	10	53.93	3	54.40	54.00	7	617	1.13%
2019/01/10	0	0.00	11	54.15	54.20	-11	610	-1.80%
2019/01/09	1	56.30	1	56.00	54.00	0	607	0.00%
2019/01/08	5	55.54	0	0.00	54.80	5	600	0.83%
2019/01/07	16	56.11	6	57.33	55.70	10	588	1.70%
2019/01/04	7	54.61	14	54.17	56.20	-7	577	-1.21%
2019/01/03	5	55.36	3	54.93	54.40	2	571	0.35%
2019/01/02	0	0.00	1	53.00	53.10	-1	557	-0.18%
2018/12/28	0	0.00	2	53.30	52.60	-2	558	-0.36%
2018/12/27	0	0.00	1	52.50	52.50	-1	561	-0.18%
2018/12/26	0	0.00	1	53.80	52.20	-1	559	-0.18%
2018/12/25	2	52.55	5	51.36	52.20	-3	549	-0.55%
2018/12/24	4	51.70	2	51.45	52.10	2	549	0.36%
2018/12/21	0	0.00	1	51.50	51.70	-1	563	-0.18%
2018/12/20	4	50.93	8	50.80	50.90	-4	564	-0.71%
2018/12/19	2	52.00	0	0.00	52.00	2	560	0.36%
2018/12/17	0	0.00	0.1	53.80	52.80	-0.1	556	-0.02%
2018/12/14	0	0.00	0.2	53.00	53.20	-0.2	554	-0.04%
2018/12/12	4	53.00	4	53.30	52.90	0	551	0.00%
2018/12/11	1	51.90	0	0.00	51.60	1	550	0.18%
2018/12/10	3	52.30	20	51.15	51.00	-17	552	-3.08%
2018/12/07	6	52.12	13	52.02	52.80	-7	550	-1.27%
2018/12/06	3	53.47	0	0.00	52.90	3	547	0.55%
2018/12/05	7	57.00	4	56.75	56.20	3	540	0.56%
2018/12/04	13	58.17	5	57.60	57.60	8	543	1.47%
2018/12/03	4	57.00	9.1	57.84	56.70	-5.1	552	-0.92%
2018/11/30	0	0.00	10	55.60	55.60	-10	548	-1.82%
2018/11/29	1	57.10	1	57.40	55.60	0	553	0.00%
2018/11/28	7	57.00	0	0.00	56.80	7	556	1.26%
2018/11/27	1	57.10	2	57.00	56.80	-1	553	-0.18%
2018/11/26	3	55.80	2	54.85	56.00	1	543	0.18%
2018/11/23	9.3	56.20	25	57.70	54.80	-15.7	537	-2.92%
2018/11/22	10	56.02	8	54.70	57.40	2	493	0.41%
2018/11/21	3	51.97	7	49.51	52.20	-4	463	-0.86%
2018/11/20	3	48.83	3	48.20	49.25	0	454	0.00%
2018/11/16	1	47.40	0	0.00	47.05	1	458	0.22%
2018/11/14	2	47.28	0	0.00	47.15	2	465	0.43%
2018/11/13	10	46.10	3	44.88	46.95	7	470	1.49%
2018/11/12	10	47.02	2	46.70	46.85	8	470	1.70%
2018/11/08	4	48.88	1	48.65	48.00	3	483	0.62%
2018/11/07	12	47.28	18	46.64	48.20	-6	482	-1.24%
2018/11/06	9	47.50	3	47.37	46.40	6	494	1.21%
2018/11/05	4	48.35	8	48.28	48.35	-4	491	-0.81%
2018/11/02	36	47.91	22	48.71	49.50	14	489	2.86%
2018/11/01	9	46.01	7	45.35	45.40	2	462	0.43%
2018/10/31	30	44.27	4	43.68	43.80	26	458	5.67%
2018/10/30	1	41.40	2	41.45	41.95	-1	458	-0.22%
2018/10/26	25	39.86	32	39.56	39.50	-7	466	-1.50%
2018/10/25	4	40.20	5	39.20	38.70	-1	456	-0.22%
2018/10/23	2	44.70	1	44.60	44.60	1	444	0.22%
2018/10/22	4	44.00	5	44.82	45.75	-1	443	-0.23%
2018/10/19	5	44.82	4	45.38	44.80	1	444	0.22%
2018/10/18	2	46.10	2	46.20	46.00	0	437	0.00%
2018/10/17	0	0.00	2	47.03	46.25	-2	442	-0.45%
2018/10/16	3	46.18	1	46.50	46.00	2	458	0.44%
2018/10/12	1	44.00	0	0.00	46.95	1	458	0.22%
2018/10/11	1	47.55	3	47.55	47.55	-2	449	-0.45%
2018/10/09	1	52.20	0	0.00	52.80	1	442	0.23%
2018/10/08	9	55.61	3	56.20	55.00	6	440	1.36%
2018/10/05	3	58.10	6	58.38	57.90	-3	444	-0.67%
2018/10/03	3	59.23	1	58.40	58.70	2	437	0.46%
2018/10/02	0	0.00	2	60.00	59.60	-2	439	-0.46%
2018/10/01	2	59.10	25	58.95	60.10	-23	436	-5.26%
2018/09/28	1	56.10	0	0.00	56.80	1	430	0.23%
2018/09/27	1	56.30	20	56.75	56.50	-19	439	-4.32%
2018/09/26	4	57.00	0	0.00	56.80	4	447	0.89%
2018/09/25	0	0.00	1	56.80	57.00	-1	466	-0.21%
2018/09/20	1	56.30	0	0.00	55.50	1	468	0.21%
2018/09/19	12	56.73	0	0.00	56.40	12	473	2.54%
2018/09/17	4	56.80	2	57.50	56.30	2	479	0.42%
2018/09/14	1	55.30	1	56.50	56.00	0	484	0.00%
2018/09/13	0	0.00	1	54.10	53.90	-1	489	-0.20%
2018/09/12	4	53.63	1	55.10	53.40	3	491	0.61%
2018/09/11	2	56.10	0	0.00	55.80	2	494	0.40%
2018/09/10	0	0.00	25	57.38	55.60	-25	509	-4.91%
2018/09/07	6	58.90	3	60.77	58.40	3	544	0.55%
2018/09/06	0	0.00	2	57.50	57.70	-2	525	-0.38%
2018/09/05	1	58.30	1	58.30	58.30	0	532	0.00%
2018/09/04	2	58.40	15	58.23	58.20	-13	534	-2.43%
2018/09/03	4	55.50	0	0.00	55.40	4	530	0.75%
2018/08/31	27	56.68	28	56.03	56.80	-1	536	-0.19%
2018/08/30	0	0.00	30	56.22	56.30	-30	553	-5.42%
2018/08/29	0	0.00	1	56.00	56.00	-1	567	-0.18%
2018/08/28	27	55.76	27	55.50	55.50	0	593	0.00%
2018/08/27	0	0.00	1	56.70	56.00	-1	596	-0.17%
2018/08/24	31	55.18	31	54.81	56.00	0	597	0.00%
2018/08/23	28	55.47	56	55.23	55.50	-28	605	-4.62%
2018/08/22	3	55.83	0	0.00	55.20	3	613	0.49%
2018/08/20	48	54.58	33	53.88	55.00	15	637	2.35%
2018/08/17	2	54.00	80	54.64	54.20	-78	635	-12.28%
2018/08/16	26	54.38	15	54.37	54.20	11	633	1.74%
2018/08/15	20	55.58	18	56.74	55.40	2	631	0.32%
2018/08/14	3	58.00	0	0.00	58.20	3	631	0.48%
2018/08/13	44	59.43	35	60.50	58.20	9	638	1.41%
2018/08/10	3	60.87	0	0.00	62.00	3	627	0.48%
2018/08/09	10	61.80	0	0.00	60.90	10	640	1.56%
2018/08/08	16	62.40	16	62.54	62.40	0	642	0.00%
2018/08/07	27	62.87	16	62.80	62.80	11	659	1.67%
2018/08/03	26	63.19	30.8	61.74	64.00	-4.8	674	-0.71%
2018/08/02	17	61.91	15	62.90	61.60	2	683	0.29%
2018/07/31	1	63.10	0	0.00	63.20	1	726	0.14%
2018/07/30	20	62.63	25	63.12	62.50	-5	731	-0.68%
2018/07/27	19	64.48	15	63.80	64.50	4	729	0.55%
2018/07/26	1	64.80	0	0.00	64.20	1	733	0.14%
2018/07/24	1	63.40	0	0.00	63.70	1	744	0.13%
2018/07/23	27	63.38	0	0.00	63.40	27	754	3.58%
2018/07/20	14	68.34	14	68.99	68.30	0	759	0.00%
2018/07/19	0	0.00	5	69.70	69.10	-5	780	-0.64%
2018/07/18	14	69.50	14	69.61	69.50	0	810	0.00%
2018/07/17	3	70.47	0	0.00	69.80	3	824	0.36%
2018/07/16	5	69.60	0	0.00	70.50	5	839	0.60%
2018/07/13	5	68.10	12	69.42	69.40	-7	845	-0.83%
2018/07/12	3	66.80	0	0.00	67.40	3	862	0.35%
2018/07/11	4	67.83	7	67.34	67.30	-3	872	-0.34%
2018/07/09	3	66.67	3	67.70	66.50	0	879	0.00%
2018/07/06	5	66.68	0	0.00	67.40	5	881	0.57%
2018/07/05	2	67.50	2	68.50	66.40	0	879	0.00%
2018/07/04	0	0.00	1	69.80	68.80	-1	879	-0.11%
2018/07/03	15	72.44	11	72.36	70.50	4	878	0.46%
2018/07/02	0	0.00	10	69.00	70.00	-10	869	-1.15%
2018/06/29	1	69.80	0	0.00	70.00	1	871	0.11%
2018/06/28	4	69.63	0	0.00	69.00	4	873	0.46%
2018/06/27	1	71.00	1	70.80	70.20	0	876	0.00%
2018/06/26	1	69.60	4	70.00	70.00	-3	882	-0.34%
2018/06/25	7	71.10	0	0.00	70.10	7	895	0.78%
2018/06/22	4	73.08	9	73.68	72.10	-5	932	-0.54%
2018/06/21	1	72.40	0	0.00	72.70	1	936	0.11%
2018/06/20	4	69.70	0	0.00	71.00	4	964	0.41%
2018/06/19	14	73.20	7	73.47	72.50	7	981	0.71%
2018/06/15	13	77.42	21	76.68	75.00	-8	977	-0.82%
2018/06/14	4	73.65	0	0.00	73.40	4	950	0.42%
2018/06/13	3	73.97	9	74.33	73.70	-6	973	-0.62%
2018/06/12	2	73.85	1	73.70	73.80	1	992	0.10%
2018/06/11	2	73.00	2	73.30	73.20	0	1,049	0.00%
2018/06/08	0	0.00	1	73.80	74.00	-1	1,063	-0.09%
2018/06/07	10	75.80	1	75.50	75.30	9	1,082	0.83%
2018/06/06	136	74.03	1	74.10	74.10	135	1,130	11.94%	大買/鉅額交易
2018/06/05	0	0.00	18	73.75	73.30	-18	1,126	-1.60%
2018/06/04	4	71.30	10	71.32	71.10	-6	1,123	-0.53%
2018/06/01	1	70.10	3	69.30	69.80	-2	1,127	-0.18%
2018/05/31	12	69.48	2	68.65	68.60	10	1,140	0.88%
2018/05/30	1	70.10	1	70.00	70.00	0	1,148	0.00%
2018/05/29	10	72.01	19	71.62	71.30	-9	1,153	-0.78%
2018/05/28	18	73.06	5	73.10	73.10	13	1,178	1.10%
2018/05/25	1	70.00	1	70.20	70.40	0	1,225	0.00%
2018/05/24	1	70.40	3	70.70	70.40	-2	1,245	-0.16%
2018/05/22	1	71.00	3	70.50	70.60	-2	1,292	-0.15%
2018/05/21	4	70.58	10	70.76	70.70	-6	1,319	-0.45%
2018/05/18	7	69.53	5.8	69.86	69.50	1.2	1,326	0.09%
2018/05/17	3	71.00	4	71.05	70.00	-1	1,370	-0.07%
2018/05/16	0	0.00	1	68.70	69.20	-1	1,376	-0.07%
2018/05/15	1	68.80	2	69.40	68.80	-1	1,412	-0.07%
2018/05/14	3	69.80	3	70.70	71.10	0	1,512	0.00%
2018/05/11	7	71.47	4	70.43	69.90	3	1,540	0.19%
2018/05/10	7	69.40	7	69.24	70.50	0	1,609	0.00%
2018/05/09	4	68.90	1	68.60	68.60	3	1,750	0.17%
2018/05/08	10	69.10	21	68.65	68.50	-11	1,818	-0.60%
2018/05/07	13	67.41	0	0.00	65.60	13	1,927	0.67%
2018/05/04	2	66.80	16	66.48	66.80	-14	1,944	-0.72%
2018/05/03	0	0.00	2	66.10	65.90	-2	1,975	-0.10%
2018/05/02	3	66.43	0	0.00	66.00	3	2,000	0.15%
2018/04/30	0	0.00	1	66.40	66.40	-1	2,020	-0.05%
2018/04/26	3.1	65.29	66	64.38	63.10	-62.9	2,199	-2.86%
2018/04/25	3	65.90	153	66.33	66.10	-150	2,207	-6.80%	大賣/鉅額交易
2018/04/24	8	66.53	26	68.65	66.00	-18	2,236	-0.80%
2018/04/23	16	72.49	3	72.40	72.00	13	2,230	0.58%
2018/04/20	2	76.20	4	76.33	75.30	-2	2,253	-0.09%
2018/04/19	1	73.90	2	74.00	74.10	-1	2,311	-0.04%
2018/04/18	23	75.13	14	76.86	73.90	9	2,310	0.39%
2018/04/17	16	76.88	4	76.35	76.30	12	2,300	0.52%
2018/04/16	3	79.00	1	78.70	78.80	2	2,315	0.09%
2018/04/12	3	78.13	9	78.50	78.00	-6	2,371	-0.25%
2018/04/10	4	78.03	4	77.03	77.00	0	2,447	0.00%
2018/04/09	2	77.85	2	78.20	78.90	0	2,499	0.00%
2018/04/03	2	77.70	0	0.00	77.90	2	2,519	0.08%
2018/04/02	9	79.70	10	79.70	79.20	-1	2,534	-0.04%
2018/03/31	3	79.87	1	79.60	79.70	2	2,558	0.08%
2018/03/30	11	79.99	0	0.00	79.90	11	2,584	0.43%
2018/03/29	2	80.50	5	80.26	80.30	-3	2,635	-0.11%
2018/03/28	10	81.36	0	0.00	80.70	10	2,665	0.38%
2018/03/27	17	82.46	31	81.20	81.90	-14	2,700	-0.52%
2018/03/26	56	77.71	4	77.60	77.80	52	2,713	1.92%
2018/03/23	18	77.06	107	78.17	77.40	-89	2,764	-3.22%	大賣/
2018/03/22	8	81.88	135	82.83	80.10	-127	2,805	-4.53%	大賣/鉅額交易
2018/03/21	7	82.91	9	82.84	82.70	-2	2,865	-0.07%
2018/03/20	9	82.36	1	83.10	83.90	8	2,944	0.27%
2018/03/19	10	83.98	100	83.30	83.30	-90	3,193	-2.82%
2018/03/16	71	86.23	0	0.00	85.60	71	3,280	2.16%
2018/03/15	208	86.16	40	87.10	87.40	168	3,623	4.64%	大買/鉅額交易
2018/03/14	10	84.30	17	85.36	85.00	-7	3,770	-0.19%
2018/03/13	30	84.87	11	84.72	84.60	19	3,847	0.49%
2018/03/12	48	85.10	19	85.11	84.30	29	3,899	0.74%
2018/03/09	4	82.15	0	0.00	82.30	4	3,944	0.10%
2018/03/08	2	82.85	6	82.77	82.20	-4	4,000	-0.10%
2018/03/07	0	0.00	2	81.45	81.50	-2	4,047	-0.05%
2018/03/06	1	81.60	4	81.73	81.60	-3	4,145	-0.07%
2018/03/05	1	82.00	4	81.40	80.80	-3	4,215	-0.07%
2018/03/02	15	82.08	4	82.30	82.20	11	4,345	0.25%
2018/03/01	5	82.20	3	82.07	82.30	2	4,431	0.05%
2018/02/27	8	84.38	5	84.22	83.60	3	4,492	0.07%
2018/02/26	12	82.13	10	81.90	82.20	2	4,734	0.04%
2018/02/23	2	81.35	1	82.00	81.00	1	5,052	0.02%
2018/02/22	15	80.99	0	0.00	81.10	15	5,095	0.29%
2018/02/21	3	79.13	3	80.90	80.50	0	5,109	0.00%
2018/02/12	3	76.73	0	0.00	75.60	3	5,109	0.06%
2018/02/09	14	72.86	11	74.66	75.50	3	5,121	0.06%
2018/02/08	0	0.00	2	77.80	76.90	-2	5,081	-0.04%
2018/02/07	11	80.03	10	80.35	78.50	1	5,068	0.02%
2018/02/06	15	77.75	7	79.40	77.10	8	5,033	0.16%
2018/02/05	13	84.81	7	84.81	85.60	6	4,929	0.12%
2018/02/02	16	89.69	114	90.35	88.30	-98	4,923	-1.99%	大賣/
2018/02/01	136	92.70	49	92.06	90.70	87	4,950	1.76%	大買/
2018/01/31	4	89.78	9	89.61	89.70	-5	4,843	-0.10%
2018/01/30	19	89.45	30	89.46	87.70	-11	4,782	-0.23%
2018/01/29	4	87.35	0	0.00	87.80	4	4,676	0.09%
2018/01/26	7	87.21	6	87.73	87.10	1	4,682	0.02%
2018/01/25	7	88.73	4	88.88	88.20	3	4,662	0.06%
2018/01/24	6	88.45	1	87.60	88.10	5	4,650	0.11%
2018/01/23	9	89.77	20	89.43	88.40	-11	4,648	-0.24%
2018/01/22	27	88.63	11	89.25	91.10	16	4,675	0.34%
2018/01/19	14	86.46	4	86.30	86.70	10	4,622	0.22%
2018/01/18	10	88.17	8	88.03	86.20	2	4,602	0.04%
2018/01/17	3	88.17	4	87.98	87.20	-1	4,575	-0.02%
2018/01/16	8	87.51	7	87.43	87.70	1	4,581	0.02%
2018/01/15	26	87.72	16	87.62	87.30	10	4,579	0.22%
2018/01/12	10	84.92	4	85.15	84.70	6	4,562	0.13%
2018/01/11	18	84.31	7	84.74	84.10	11	4,623	0.24%
2018/01/10	27	84.43	1	84.20	84.00	26	4,625	0.56%
2018/01/09	10	84.44	6	84.95	84.30	4	4,632	0.09%
2018/01/08	1	85.20	3	85.87	85.00	-2	4,646	-0.04%
2018/01/05	1	87.80	4	88.10	86.80	-3	4,693	-0.06%
2018/01/04	6	87.75	15	88.03	88.30	-9	4,709	-0.19%
2018/01/03	11	86.84	8	87.00	86.50	3	4,696	0.06%
2018/01/02	3	83.20	10	83.57	84.90	-7	4,653	-0.15%