訊芯-KY (6451)-群益金鼎-高雄券商分點個股進出

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

訊芯-KY

(6451)

可現股當沖

股價
188.0
漲跌
▲7.5
漲幅
+4.16%
成交量
6,464張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

訊芯-KY (6451)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	13	184.81	13	185.85	188.00	0	4,283	0.00%
2024/05/21	2	180.25	2	181.25	180.50	0	4,425	0.00%
2024/05/16	3	186.83	2.1	184.33	183.00	0.9	4,625	0.02%
2024/05/15	22.1	185.27	23	189.35	192.00	-0.9	4,539	-0.02%
2024/05/14	7	191.29	10	186.10	182.00	-3	4,392	-0.07%
2024/05/13	1	169.51	1	172.50	177.00	0	4,291	0.00%
2024/05/10	3	173.67	2	175.00	171.00	1	4,285	0.02%
2024/05/09	21	179.67	32	179.66	177.50	-11	4,344	-0.25%
2024/05/08	10	183.30	3	182.17	182.00	7	4,415	0.16%
2024/05/07	4	179.00	2	184.00	182.00	2	4,497	0.04%
2024/05/06	3.2	185.47	11	183.82	183.00	-7.8	4,457	-0.17%
2024/05/03	2	184.00	4	188.63	194.00	-2	4,233	-0.05%
2024/05/02	6	180.75	5	181.30	176.50	1	4,001	0.02%
2024/04/30	4	187.50	6	181.67	182.00	-2	4,001	-0.05%
2024/04/29	0	0.00	11	175.95	179.50	-11	3,881	-0.28%
2024/04/26	5	168.30	1	173.50	164.00	4	3,796	0.11%
2024/04/25	1	157.00	1	166.50	166.50	0	3,737	0.00%
2024/04/23	1	148.00	3	148.17	147.00	-2	3,907	-0.05%
2024/04/22	2	145.25	10	146.00	144.00	-8	4,055	-0.20%
2024/04/18	3	158.83	1	156.00	156.00	2	4,547	0.04%
2024/04/16	1	156.00	0	0.00	156.00	1	4,788	0.02%
2024/04/15	1	162.00	0	0.00	156.50	1	4,796	0.02%
2024/04/12	3	168.17	3	167.83	164.50	0	4,839	0.00%
2024/04/11	0	0.00	6	167.67	166.00	-6	4,849	-0.12%
2024/04/10	3	172.17	5	169.50	168.00	-2	4,842	-0.04%
2024/04/09	0	0.00	1	169.50	168.00	-1	4,824	-0.02%
2024/04/08	4	170.88	0	0.00	170.00	4	4,804	0.08%
2024/04/03	2	174.00	1	175.50	174.50	1	4,789	0.02%
2024/04/02	8	174.31	0	0.00	174.00	8	4,780	0.17%
2024/04/01	1	177.50	0	0.00	179.00	1	4,754	0.02%
2024/03/29	3	180.50	0	0.00	176.50	3	4,731	0.06%
2024/03/28	4	186.25	0	0.00	185.00	4	4,685	0.09%
2024/03/27	1	191.01	1	192.00	190.50	0	4,665	0.00%
2024/03/26	6	194.92	2	194.25	193.00	4	4,666	0.09%
2024/03/25	5	205.30	2	208.00	199.00	3	4,660	0.06%
2024/03/22	1	200.50	2	200.25	200.00	-1	4,640	-0.02%
2024/03/20	1	199.50	1	198.50	193.00	0	4,622	0.00%
2024/03/19	2	211.25	2	204.24	202.00	0	4,611	0.00%
2024/03/18	2	186.00	0	193.69	200.00	2	4,539	0.04%
2024/03/15	1	190.00	1	188.96	185.50	0	4,549	0.00%
2024/03/14	0	192.03	3	192.65	188.50	-3	4,533	-0.07%
2024/03/13	2	204.19	3	204.49	201.00	-1	4,499	-0.02%
2024/03/12	2	206.00	0	208.00	206.50	2	4,414	0.05%
2024/03/11	0	202.00	2	199.09	205.00	-2	4,396	-0.05%
2024/03/08	4	199.99	3	191.00	189.50	1	4,359	0.02%
2024/03/07	2	211.75	2	202.50	202.00	0	4,337	0.00%
2024/03/06	1	207.00	0	0.00	207.00	1	4,378	0.02%
2024/03/05	0	0.00	2	206.50	206.50	-2	4,383	-0.05%
2024/03/01	2	213.01	0	0.00	208.00	2	4,505	0.04%
2024/02/29	0	0.00	2	218.25	219.50	-2	4,502	-0.04%
2024/02/27	12	226.00	8.1	227.29	217.00	3.9	4,487	0.09%
2024/02/26	1	216.07	0	0.00	220.00	1	4,374	0.02%
2024/02/23	5	219.30	4	222.88	220.50	1	4,444	0.02%
2024/02/22	1	223.52	0	0.00	224.00	1	4,497	0.02%
2024/02/21	0	0.00	2	209.75	216.50	-2	4,346	-0.05%
2024/02/20	0	0.00	4.1	197.64	197.00	-4.1	4,299	-0.09%
2024/02/19	2	178.00	0	0.00	180.50	2	4,296	0.05%
2024/02/16	4	187.62	0	0.00	182.50	4	4,364	0.09%
2024/02/15	0	184.00	1	183.50	190.50	-1	4,382	-0.02%
2024/02/05	1	187.49	1	182.53	187.00	0	4,318	0.00%
2024/02/02	1	189.00	0	0.00	186.50	1	4,281	0.02%
2024/02/01	1	184.00	3	187.00	184.50	-2	4,264	-0.05%
2024/01/31	3	188.49	1	192.51	187.50	2	4,185	0.05%
2024/01/30	2	185.96	2	187.76	187.00	0	4,075	0.00%
2024/01/29	1	183.00	1	184.48	182.00	0	3,976	0.00%
2024/01/26	1	174.00	0	174.20	173.00	1	3,950	0.03%
2024/01/25	3	175.51	0	0.00	174.00	3	3,992	0.08%
2024/01/24	1	183.48	0	0.00	180.00	1	3,991	0.03%
2024/01/23	0	181.50	1	185.00	183.50	-1	3,994	-0.03%
2024/01/22	1	182.99	1	179.52	183.00	0	3,980	0.00%
2024/01/19	1	182.03	1	183.00	183.00	0	3,996	0.00%
2024/01/18	0	188.62	0	0.00	187.50	0	4,024	0.00%
2024/01/17	1	188.00	1	189.50	190.00	0	4,041	0.00%
2024/01/16	13	184.88	10	186.05	181.00	3	3,969	0.08%
2024/01/15	4	191.75	3.2	193.83	197.50	0.8	3,835	0.02%
2024/01/12	14	186.46	14.2	186.09	188.50	-0.2	3,675	0.00%
2024/01/11	8	169.69	12	171.04	175.00	-4	3,455	-0.12%
2024/01/10	1.2	161.89	5	159.00	159.50	-3.8	3,333	-0.11%
2024/01/05	0	0.00	1	151.00	149.00	-1	3,435	-0.03%
2024/01/04	1	141.00	0	0.00	143.00	1	3,579	0.03%
2023/12/29	1	138.50	0	0.00	138.50	1	4,574	0.02%
2023/12/25	1	145.00	0	0.00	144.50	1	5,390	0.02%
2023/12/22	1	150.50	1	150.50	148.00	0	5,610	0.00%
2023/12/21	1	147.50	0	0.00	150.50	1	5,800	0.02%
2023/12/14	1	149.00	0	0.00	147.50	1	6,379	0.02%
2023/12/13	1	145.00	1	145.00	144.50	0	6,609	0.00%
2023/12/11	1	155.50	0	0.00	152.50	1	6,946	0.01%
2023/12/08	1	155.50	1	154.50	153.00	0	6,984	0.00%
2023/12/07	0	0.00	2	154.25	153.00	-2	7,066	-0.03%
2023/12/06	1	157.50	0	0.00	156.00	1	7,173	0.01%
2023/12/01	5	161.40	1	166.00	164.00	4	7,113	0.06%
2023/11/29	2	169.00	3	165.67	165.00	-1	6,967	-0.01%
2023/11/28	1	161.50	1	160.50	159.50	0	6,781	0.00%
2023/11/27	2	158.50	3	157.00	156.00	-1	6,741	-0.01%
2023/11/22	2	160.50	2	160.75	160.50	0	6,548	0.00%
2023/11/21	2	151.75	4	152.25	160.50	-2	6,403	-0.03%
2023/11/20	4	146.00	1	151.50	146.00	3	6,235	0.05%
2023/11/17	2	147.00	4	145.88	148.50	-2	6,141	-0.03%
2023/11/16	10	143.10	10	141.80	144.50	0	6,048	0.00%
2023/11/15	12	137.88	4	139.00	135.00	8	5,923	0.14%
2023/11/14	7	132.93	2	130.25	130.50	5	5,823	0.09%
2023/11/10	1	120.00	1	117.00	118.00	0	5,700	0.00%
2023/11/09	1	118.00	1	118.50	119.50	0	5,680	0.00%
2023/11/08	3	121.33	3	121.00	121.50	0	5,637	0.00%
2023/11/07	3	123.17	3	124.00	122.00	0	5,611	0.00%
2023/11/06	0	0.00	1	125.50	125.50	-1	5,594	-0.02%
2023/11/03	4	125.50	3	126.83	123.50	1	5,585	0.02%
2023/10/26	1	138.00	1	136.00	136.00	0	5,360	0.00%
2023/10/25	0	0.00	0	145.00	145.00	0	5,272	0.00%
2023/10/24	0	0.00	0.1	149.00	149.00	-0.1	5,181	0.00%
2023/10/20	0.1	150.50	0	0.00	151.50	0.1	5,123	0.00%
2023/10/19	0	153.50	0	0.00	153.00	0	5,105	0.00%
2023/10/18	3	146.50	3	146.99	149.00	0	5,046	0.00%
2023/10/17	5	152.00	5.3	152.61	150.50	-0.3	5,071	-0.01%
2023/10/16	0.3	148.82	0	0.00	151.00	0.3	4,957	0.01%
2023/10/13	2	152.25	2	154.75	150.00	0	4,912	0.00%
2023/10/12	14	152.39	13	151.00	151.00	1	4,824	0.02%
2023/10/11	5.5	147.68	5	149.60	145.50	0.5	4,653	0.01%
2023/10/06	30	160.23	28	157.70	157.50	2	4,474	0.04%
2023/10/05	103	176.68	111	169.36	170.50	-8	4,125	-0.19%	大買/大賣/
2023/10/04	36	159.58	27	160.07	163.00	9	3,664	0.25%
2023/10/03	2	150.50	4	155.75	163.00	-2	3,208	-0.06%
2023/10/02	2	139.00	3	145.17	148.50	-1	3,116	-0.03%
2023/09/28	4	138.25	5	136.10	135.00	-1	2,998	-0.03%
2023/09/27	7	141.43	5	141.80	140.00	2	2,951	0.07%
2023/09/26	5	143.00	6	144.83	141.00	-1	2,879	-0.03%
2023/09/25	4	142.13	5	142.60	138.50	-1	2,779	-0.04%
2023/09/22	10	140.40	8	140.25	144.50	2	2,860	0.07%
2023/09/21	18	140.81	19	140.42	138.00	-1	2,775	-0.04%
2023/09/20	4	139.25	5	138.10	136.50	-1	2,625	-0.04%
2023/09/19	3	140.17	2	140.75	139.00	1	2,546	0.04%
2023/09/18	11	139.14	26	138.38	141.00	-15	2,414	-0.62%
2023/09/15	17	135.88	4	136.25	134.00	13	2,159	0.60%
2023/09/14	10	130.65	8	131.25	136.50	2	1,952	0.10%
2023/09/13	0	0.00	3	124.50	124.50	-3	1,733	-0.17%
2023/09/12	1	115.50	4	114.88	113.50	-3	1,661	-0.18%
2023/08/25	0	0.00	3	94.50	93.70	-3	1,390	-0.22%
2023/08/07	0	0.00	3	102.00	103.50	-3	1,428	-0.21%
2023/08/02	3	100.00	0	0.00	97.20	3	1,404	0.21%
2023/07/27	0	0.00	3	108.00	107.00	-3	1,360	-0.22%
2023/07/26	1	108.00	0	0.00	108.00	1	1,343	0.07%
2023/07/24	1	108.00	0	0.00	109.00	1	1,306	0.08%
2023/07/20	3	120.67	0	0.00	118.50	3	1,231	0.24%
2023/07/19	0	0.00	1	130.95	131.00	-1	1,123	-0.09%
2023/07/17	0	0.00	5.1	130.02	131.50	-5.1	1,085	-0.47%
2023/07/13	1	125.00	0	0.00	123.00	1	1,056	0.09%
2023/07/12	0	0.00	3	125.33	126.00	-3	1,046	-0.29%
2023/07/11	0	124.00	4	122.75	123.50	-4	1,033	-0.39%
2023/07/07	1	123.50	0	0.00	122.50	1	1,001	0.10%
2023/07/06	2	128.25	5	127.40	127.00	-3	983	-0.31%
2023/07/05	6	122.08	5	125.30	126.50	1	965	0.10%
2023/07/04	23	123.33	14	122.89	125.00	9	887	1.01%
2023/07/03	1	118.00	5	114.80	118.50	-4	726	-0.55%
2023/06/30	2	107.75	9	105.61	108.00	-7	620	-1.13%
2023/06/29	8	98.40	3	98.30	98.40	5	405	1.23%
2023/06/08	0	0.00	3	87.37	87.20	-3	310	-0.97%
2023/06/06	0	0.00	4	88.25	88.10	-4	315	-1.27%
2023/05/29	3	88.40	0	0.00	88.60	3	308	0.97%
2023/05/22	5	87.00	0	0.00	87.20	5	257	1.94%
2023/03/31	0	0.00	6	81.90	81.90	-6	333	-1.80%
2023/02/03	0	0.00	1	86.30	86.00	-1	488	-0.20%
2023/02/02	1	87.00	0	0.00	87.80	1	480	0.21%
2023/01/04	0	0.00	2	80.60	80.50	-2	440	-0.45%
2022/12/09	1	86.00	0	0.00	86.50	1	235	0.42%
2022/10/12	0	0.00	1	83.00	84.80	-1	255	-0.39%
2022/10/11	0	0.00	1	85.00	85.00	-1	253	-0.39%
2022/10/04	2	85.95	0	0.00	85.30	2	243	0.82%
2022/09/26	0	0.00	1	84.30	85.00	-1	234	-0.43%
2022/09/23	1	90.80	0	0.00	86.50	1	230	0.43%
2022/09/12	0	0.00	1	92.00	91.50	-1	204	-0.49%
2022/08/11	0	0.00	1	79.20	79.30	-1	142	-0.70%
2022/08/08	0	0.00	2	78.25	78.80	-2	117	-1.70%
2022/07/20	0	0.00	1	72.60	72.40	-1	126	-0.79%
2022/07/07	1	68.80	0	0.00	68.80	1	149	0.67%
2022/06/17	0	0.00	1	77.90	78.00	-1	146	-0.68%
2022/06/14	2	80.45	0	0.00	81.20	2	146	1.36%
2022/02/17	0	0.00	0	86.90	86.60	0	432	0.00%
2022/01/12	0	0.00	1	90.90	90.20	-1	483	-0.21%
2022/01/05	2	94.35	0	0.00	94.00	2	481	0.42%
2021/12/09	0	97.10	0	0.00	97.10	0	471	0.00%
2021/11/23	1	104.00	1	105.00	101.50	0	395	0.00%
2021/11/22	0	0.00	1	100.50	105.50	-1	356	-0.28%
2021/11/09	0	0.00	3	94.00	93.80	-3	308	-0.97%
2021/11/08	1	96.30	0	0.00	96.00	1	307	0.32%
2021/10/29	0	0.00	2	92.00	90.20	-2	326	-0.61%
2021/10/06	0	0.00	1	86.00	86.40	-1	475	-0.21%
2021/10/01	1	83.20	0	0.00	82.10	1	496	0.20%
2021/09/24	0	0.00	1	90.30	90.50	-1	540	-0.19%
2021/09/15	1	90.00	0	0.00	90.30	1	605	0.17%
2021/09/13	0	0.00	1	92.00	91.90	-1	622	-0.16%
2021/09/07	1	89.60	0	0.00	92.00	1	673	0.15%
2021/09/03	0	0.00	1	95.60	95.40	-1	689	-0.14%
2021/08/27	0	0.00	1	94.90	95.60	-1	709	-0.14%
2021/08/23	0	0.00	1	92.30	93.20	-1	742	-0.13%
2021/08/19	1	92.00	0	0.00	92.00	1	755	0.13%
2021/08/12	0.1	97.00	1	96.00	97.00	-0.9	771	-0.12%
2021/08/11	1	95.20	0	0.00	95.60	1	782	0.13%
2021/08/02	1	106.00	0	0.00	106.00	1	853	0.12%
2021/07/27	0	106.00	0	0.00	105.00	0	870	0.00%
2021/07/14	0	118.50	0	0.00	118.50	0	823	0.00%
2021/06/10	0	0.00	5	115.00	114.00	-5	892	-0.56%
2021/06/09	0	0.00	1	115.50	113.00	-1	891	-0.11%
2021/06/01	1	115.00	0	0.00	114.50	1	928	0.11%
2021/05/25	0	0.00	1	110.00	108.50	-1	947	-0.11%
2021/05/21	1	107.00	0	0.00	105.50	1	962	0.10%
2021/05/07	5	107.00	0	0.00	107.50	5	1,084	0.46%
2021/05/04	0	0.00	1	99.00	99.70	-1	1,148	-0.09%
2021/04/16	4	116.00	0	0.00	116.00	4	1,839	0.22%
2021/04/13	0	0.00	1	117.00	116.00	-1	2,381	-0.04%
2021/04/12	0	0.00	1	118.50	118.50	-1	2,438	-0.04%
2021/04/09	1	126.00	4	125.00	125.00	-3	2,536	-0.12%
2021/04/08	4	128.50	0	0.00	129.00	4	2,583	0.15%
2021/03/31	4	126.50	0	0.00	125.50	4	2,764	0.14%
2021/03/26	0	0.00	1	124.00	125.00	-1	2,907	-0.03%
2021/03/18	0	0.00	1	127.00	125.00	-1	2,949	-0.03%
2021/03/17	6	124.92	0	0.00	123.00	6	2,962	0.20%
2021/03/16	0	0.00	1	121.50	121.50	-1	2,980	-0.03%
2021/03/11	1	121.50	8	119.94	121.50	-7	3,248	-0.22%
2021/03/10	2	117.50	1	120.00	117.00	1	3,264	0.03%
2021/03/09	1	116.00	1	117.00	117.50	0	3,294	0.00%
2021/03/08	1	117.00	1	118.50	117.00	0	3,313	0.00%
2021/03/05	1	118.50	0	0.00	118.00	1	3,326	0.03%
2021/03/04	3	120.17	3	121.50	120.00	0	3,335	0.00%
2021/03/03	2	120.50	2	122.00	121.50	0	3,347	0.00%
2021/03/02	0	0.00	1	122.50	119.50	-1	3,434	-0.03%
2021/02/26	0	0.00	5	125.00	123.00	-5	3,452	-0.14%
2021/02/25	4	129.50	0	0.00	127.00	4	3,475	0.12%
2021/02/18	0	0.00	1	124.50	129.00	-1	3,761	-0.03%
2021/02/05	1	125.00	0	0.00	124.50	1	3,749	0.03%
2021/02/04	0	0.00	200	122.81	123.00	-200	3,833	-5.22%	大賣/鉅額交易
2021/02/02	3	127.50	3	128.00	128.50	0	3,851	0.00%
2021/01/28	0	0.00	4	128.50	129.50	-4	3,774	-0.11%
2021/01/26	1	132.50	0	0.00	131.00	1	3,738	0.03%
2021/01/25	40	141.00	1	136.50	135.50	39	3,698	1.05%
2021/01/22	1	137.50	3	139.83	141.00	-2	3,659	-0.05%
2021/01/21	1	137.00	1	136.50	135.50	0	3,617	0.00%
2021/01/20	3	135.83	15	138.00	133.00	-12	3,587	-0.33%
2021/01/19	1	142.50	3	140.67	140.00	-2	3,522	-0.06%
2021/01/18	6	142.25	0	0.00	141.00	6	3,479	0.17%
2021/01/15	9	144.06	6	144.42	142.00	3	3,431	0.09%
2021/01/14	3	145.33	10	145.35	144.50	-7	3,351	-0.21%
2021/01/13	8	140.88	3	140.33	140.00	5	3,250	0.15%
2021/01/12	13	144.46	3	148.50	139.00	10	3,183	0.31%
2021/01/11	107	146.90	5.3	147.98	148.00	101.7	3,068	3.31%	大買/鉅額交易
2021/01/08	101	148.61	40	148.40	149.50	61	2,950	2.07%	大買/
2021/01/07	3	143.67	15	139.37	145.00	-12	2,671	-0.45%
2021/01/06	15	133.23	3	133.33	132.00	12	2,498	0.48%
2021/01/05	9	136.17	13	136.31	136.00	-4	2,390	-0.17%
2021/01/04	9	133.94	0	136.00	136.00	9	2,326	0.39%
2020/12/31	2	129.00	0	0.00	130.00	2	2,203	0.09%
2020/12/30	4	129.50	5	128.90	130.50	-1	2,137	-0.05%
2020/12/29	5.1	127.56	2	130.00	126.50	3.1	2,084	0.15%
2020/12/28	5.2	127.94	1	128.50	127.50	4.2	2,022	0.21%
2020/12/25	2	126.50	8	128.13	128.50	-6	1,959	-0.31%
2020/12/24	3	124.00	20	124.80	126.00	-17	1,870	-0.91%
2020/12/23	24	120.69	0	0.00	120.50	24	1,776	1.35%
2020/12/18	0	118.50	0	0.00	118.50	0	1,696	0.00%
2020/12/17	0	0.00	1	118.00	120.50	-1	1,682	-0.06%
2020/12/16	0	0.00	3	120.00	119.50	-3	1,668	-0.18%
2020/12/11	3	121.00	2	124.00	121.50	1	1,637	0.06%
2020/12/10	1	125.00	1	126.00	124.00	0	1,600	0.00%
2020/12/09	9	127.61	3	127.17	128.00	6	1,559	0.38%
2020/12/08	5	124.70	2	124.00	123.50	3	1,443	0.21%
2020/12/07	2	124.75	1	122.50	127.50	1	1,383	0.07%
2020/12/03	2	122.50	0	0.00	121.50	2	1,257	0.16%
2020/11/26	2	125.50	7	125.00	124.00	-5	1,163	-0.43%
2020/11/24	0	0.00	3	122.50	118.50	-3	1,042	-0.29%
2020/11/23	8	121.63	5	121.50	121.00	3	1,008	0.30%
2020/11/20	1	119.50	9	121.28	118.50	-8	965	-0.83%
2020/11/19	0	0.00	3	117.33	117.50	-3	894	-0.34%
2020/11/18	6	120.00	1	119.50	119.50	5	855	0.58%
2020/11/17	6	118.25	5	118.10	117.50	1	788	0.13%
2020/11/13	1	108.00	1	110.50	110.00	0	683	0.00%
2020/11/12	2	107.50	2	107.25	109.50	0	665	0.00%
2020/11/10	0	0.00	1	97.50	96.20	-1	516	-0.19%
2020/10/29	1	93.40	0	0.00	94.40	1	689	0.15%
2020/10/14	2	102.50	0	0.00	102.00	2	975	0.20%
2020/08/19	0	0.00	13	106.50	106.00	-13	2,166	-0.60%
2020/08/18	1	111.00	1	111.50	109.00	0	2,165	0.00%
2020/08/17	1	111.00	0	0.00	110.50	1	2,176	0.05%
2020/08/10	3	117.50	4	115.63	115.50	-1	2,152	-0.05%
2020/08/07	1	113.50	0	0.00	112.00	1	2,108	0.05%
2020/08/05	0	0.00	1	114.00	113.50	-1	2,106	-0.05%
2020/07/28	1	106.50	3	107.67	104.00	-2	2,144	-0.09%
2020/07/24	3	114.00	0	0.00	113.00	3	2,156	0.14%
2020/07/23	1	116.50	0	0.00	114.50	1	2,168	0.05%
2020/07/21	1	120.00	0	0.00	117.50	1	2,193	0.05%
2020/07/20	3	114.00	0	0.00	116.00	3	2,213	0.14%
2020/07/17	0	0.00	1	121.00	117.00	-1	2,208	-0.05%
2020/07/15	2	120.75	1	124.00	118.50	1	2,224	0.04%
2020/07/14	15	125.00	1	125.50	121.00	14	2,276	0.61%
2020/07/13	1	126.50	15	128.50	128.50	-14	2,266	-0.62%
2020/07/10	0	0.00	2	122.75	122.50	-2	2,270	-0.09%
2020/07/09	18	130.19	0	0.00	127.50	18	2,267	0.79%
2020/07/07	2	119.50	3	119.50	118.00	-1	2,087	-0.05%
2020/07/06	1	118.00	1	118.50	117.50	0	2,040	0.00%
2020/07/03	5	117.00	1	119.50	117.00	4	2,034	0.20%
2020/07/02	12	116.92	6	117.25	116.00	6	2,024	0.30%
2020/06/30	1	111.00	0	0.00	110.50	1	1,906	0.05%
2020/06/29	2	113.25	1	111.50	109.50	1	1,893	0.05%
2020/06/17	0	0.00	2	103.00	101.00	-2	1,805	-0.11%
2020/06/16	2	101.00	0	0.00	102.00	2	1,826	0.11%
2020/06/05	0	0.00	1	111.50	112.00	-1	1,954	-0.05%
2020/06/04	2	112.00	0	0.00	111.00	2	1,992	0.10%
2020/05/28	0	0.00	1	108.00	105.50	-1	2,036	-0.05%
2020/05/27	1	107.50	0	0.00	107.00	1	2,044	0.05%
2020/05/26	0	0.00	1	111.00	108.00	-1	2,067	-0.05%
2020/05/25	0	0.00	2	109.00	110.00	-2	2,067	-0.10%
2020/05/22	1	109.00	0	0.00	105.00	1	2,079	0.05%
2020/05/15	2	105.00	0	0.00	104.00	2	2,129	0.09%
2020/05/12	0	0.00	1	111.50	111.50	-1	2,167	-0.05%
2020/05/11	1	112.50	0	0.00	112.50	1	2,219	0.05%
2020/05/07	0	0.00	1	114.00	114.00	-1	2,244	-0.04%
2020/05/06	0	0.00	1	114.00	113.00	-1	2,273	-0.04%
2020/05/05	1	112.00	0	0.00	112.50	1	2,301	0.04%
2020/04/30	0	0.00	1	116.00	115.50	-1	2,398	-0.04%
2020/04/29	1	113.50	0	0.00	112.00	1	2,392	0.04%
2020/04/28	0	114.50	0	0.00	112.50	0	2,433	0.00%
2020/04/27	1	110.50	1	113.50	109.50	0	2,416	0.00%
2020/04/22	0	0.00	1	105.00	108.00	-1	2,500	-0.04%
2020/04/17	1	111.50	1	111.00	108.00	0	2,740	0.00%
2020/04/15	4	106.63	4	105.00	104.50	0	2,860	0.00%
2020/04/13	1	94.90	0	0.00	94.20	1	2,909	0.03%
2020/04/09	0	0.00	5	97.04	95.20	-5	3,048	-0.16%
2020/04/07	5	93.28	1	92.30	95.10	4	3,273	0.12%
2020/03/31	1	87.20	1	87.10	86.70	0	3,649	0.00%
2020/03/27	2	89.85	1	91.50	86.90	1	3,640	0.03%
2020/03/26	3	87.87	2	87.90	89.90	1	3,585	0.03%
2020/03/25	0	0.00	1	84.00	84.30	-1	3,527	-0.03%
2020/03/20	2	76.25	0	0.00	75.30	2	3,543	0.06%
2020/03/18	0	0.00	2	81.60	78.00	-2	3,529	-0.06%
2020/03/13	0	0.00	1	90.00	94.00	-1	3,554	-0.03%
2020/03/11	1	118.50	0	0.00	111.00	1	3,523	0.03%
2020/03/10	1	111.00	1	111.50	115.00	0	3,520	0.00%
2020/03/09	1	117.50	0	0.00	112.00	1	3,501	0.03%
2020/03/06	0	0.00	1	125.00	123.00	-1	3,468	-0.03%
2020/03/05	0	0.00	1	127.50	126.50	-1	3,533	-0.03%
2020/03/02	1	126.00	1	127.50	127.50	0	3,897	0.00%
2020/02/27	0	0.00	1	134.00	125.50	-1	3,924	-0.03%
2020/02/26	1	133.00	0	0.00	132.00	1	3,926	0.03%
2020/02/19	0	0.00	1	139.50	139.00	-1	4,021	-0.02%
2020/02/14	1	141.00	1	142.50	142.50	0	4,171	0.00%
2020/02/12	0	0.00	1	140.00	140.00	-1	4,265	-0.02%
2020/02/11	1	135.00	0	0.00	135.00	1	4,262	0.02%
2020/02/10	1	130.50	1	131.50	131.50	0	4,264	0.00%
2020/02/06	0	0.00	2	135.50	137.00	-2	4,248	-0.05%
2020/02/05	3	133.33	0	0.00	131.00	3	4,208	0.07%
2020/02/04	0	0.00	1	131.50	136.00	-1	4,188	-0.02%
2020/02/03	4	128.38	3	128.17	128.50	1	4,167	0.02%
2020/01/17	5	165.20	3	160.00	160.00	2	4,238	0.05%
2020/01/14	3	170.50	8	169.06	167.50	-5	4,224	-0.12%
2020/01/13	6	168.83	38	165.61	167.00	-32	4,184	-0.76%
2020/01/10	1	165.00	2	163.75	162.00	-1	4,122	-0.02%
2020/01/09	6	154.33	0	0.00	161.00	6	4,112	0.15%
2020/01/07	13	158.50	11	156.86	150.50	2	4,044	0.05%
2020/01/06	4	159.00	5	160.90	158.50	-1	4,019	-0.02%
2020/01/03	1	156.50	3	163.00	156.50	-2	4,082	-0.05%
2020/01/02	0	0.00	11	160.55	162.50	-11	4,153	-0.26%
2019/12/31	17	162.32	9	162.72	162.00	8	4,233	0.19%
2019/12/30	2	157.00	3	158.17	156.00	-1	4,092	-0.02%
2019/12/27	5	151.00	14	151.57	152.00	-9	3,954	-0.23%
2019/12/25	0	0.00	3	134.00	134.00	-3	3,705	-0.08%
2019/12/24	2	129.75	1	130.00	129.00	1	3,863	0.03%
2019/12/23	13	134.00	0	0.00	133.50	13	3,862	0.34%
2019/12/19	0	0.00	9	136.28	134.50	-9	3,919	-0.23%
2019/12/18	2	138.00	0	0.00	136.50	2	4,001	0.05%
2019/12/17	3	139.17	1	139.00	139.50	2	4,027	0.05%
2019/12/12	1	138.00	1	138.00	138.50	0	4,200	0.00%
2019/12/11	1	134.00	2	134.75	139.00	-1	4,172	-0.02%
2019/12/10	8	135.00	0	0.00	133.50	8	4,122	0.19%
2019/12/09	1	134.50	0	0.00	134.00	1	4,106	0.02%
2019/12/05	0	0.00	1	132.00	133.00	-1	4,139	-0.02%
2019/12/04	1	129.50	2	130.50	131.00	-1	4,141	-0.02%
2019/12/03	1	132.00	2	131.50	132.50	-1	4,170	-0.02%
2019/12/02	6	133.17	8	129.44	131.50	-2	4,187	-0.05%
2019/11/29	3	134.00	2	135.50	132.00	1	4,198	0.02%
2019/11/28	2	146.00	2	145.50	143.50	0	4,165	0.00%
2019/11/27	37	151.15	2	149.50	148.00	35	4,148	0.84%
2019/11/26	0	0.00	1	147.00	147.00	-1	3,956	-0.03%
2019/11/25	0	0.00	1	145.00	142.50	-1	3,921	-0.03%
2019/11/22	12	144.63	13	142.65	141.50	-1	3,897	-0.03%
2019/11/21	9	143.00	8	144.31	145.50	1	3,892	0.03%
2019/11/20	1	144.00	1	142.00	144.00	0	3,863	0.00%
2019/11/19	4	145.75	2	143.50	143.50	2	3,864	0.05%
2019/11/15	1	151.00	0	0.00	145.50	1	3,846	0.03%
2019/11/14	2	153.00	2	151.50	149.00	0	3,771	0.00%
2019/11/13	1	156.50	1	156.00	156.00	0	3,719	0.00%
2019/11/12	4	152.88	3	156.50	161.00	1	3,655	0.03%
2019/11/08	1	154.50	2	156.50	157.00	-1	3,540	-0.03%
2019/11/07	0	0.00	1	165.00	169.50	-1	3,481	-0.03%
2019/11/06	1	168.50	0	0.00	167.50	1	3,452	0.03%
2019/11/05	1	173.50	0	0.00	170.50	1	3,441	0.03%
2019/10/29	0	0.00	1	170.00	169.50	-1	3,321	-0.03%
2019/10/28	6	175.67	6	176.50	174.00	0	3,283	0.00%
2019/10/25	1	176.00	0	0.00	175.50	1	3,232	0.03%
2019/10/24	2	163.00	2	171.25	171.00	0	3,111	0.00%
2019/10/22	0	0.00	1	161.00	156.00	-1	2,988	-0.03%
2019/10/18	1	157.50	1	157.00	157.00	0	2,908	0.00%
2019/10/17	1	148.50	0	0.00	156.00	1	2,831	0.04%
2019/10/16	1	151.50	2	153.00	156.00	-1	2,732	-0.04%
2019/10/09	0	0.00	2	146.25	148.00	-2	2,568	-0.08%
2019/10/08	1	139.50	1	142.00	142.00	0	2,490	0.00%
2019/10/07	11	135.64	13	135.31	136.00	-2	2,349	-0.09%
2019/10/04	3	128.17	4	129.50	130.00	-1	2,196	-0.05%
2019/10/03	1	121.00	2	123.50	124.00	-1	2,122	-0.05%
2019/10/02	1	118.50	2	121.25	121.50	-1	2,147	-0.05%
2019/09/27	9	127.72	9	129.11	117.50	0	2,117	0.00%
2019/09/26	1	126.50	1	126.00	125.00	0	1,959	0.00%
2019/09/25	0	0.00	4	126.00	125.50	-4	1,952	-0.20%
2019/09/23	0	0.00	7	128.07	126.50	-7	1,919	-0.36%
2019/09/20	5	123.80	0	0.00	123.50	5	1,838	0.27%
2019/09/19	7	124.57	0	0.00	125.00	7	1,801	0.39%
2019/09/18	2	119.00	14	118.93	119.50	-12	1,680	-0.71%
2019/09/17	3	114.50	2	115.75	115.50	1	1,643	0.06%
2019/09/16	1	112.00	0	0.00	112.00	1	1,639	0.06%
2019/09/12	0	0.00	1	114.50	115.00	-1	1,661	-0.06%
2019/09/11	0	0.00	1	115.00	115.00	-1	1,666	-0.06%
2019/09/10	2	114.25	3	114.83	114.00	-1	1,663	-0.06%
2019/09/09	4	117.75	10	118.50	113.50	-6	1,651	-0.36%
2019/09/06	1	120.00	1	121.50	122.00	0	1,601	0.00%
2019/09/05	4	121.75	3	121.67	121.00	1	1,576	0.06%
2019/09/04	1	119.00	0	0.00	121.00	1	1,523	0.07%
2019/09/03	10	118.40	7	118.86	118.50	3	1,512	0.20%
2019/09/02	12	117.42	13	117.27	117.50	-1	1,452	-0.07%
2019/08/30	3	112.83	0	0.00	112.50	3	1,380	0.22%
2019/08/29	0	0.00	1	113.00	114.50	-1	1,351	-0.07%
2019/08/27	2	106.25	1	107.00	106.50	1	1,304	0.08%
2019/08/23	1	112.50	1	110.50	110.50	0	1,305	0.00%
2019/08/21	2	113.00	0	0.00	110.50	2	1,266	0.16%
2019/08/19	1	108.00	0	0.00	108.00	1	1,197	0.08%
2019/08/14	2	106.25	0	0.00	104.50	2	1,228	0.16%
2019/08/13	1	105.00	2	106.50	104.00	-1	1,239	-0.08%
2019/08/12	1	104.00	0	0.00	102.50	1	1,224	0.08%
2019/07/25	2	116.25	2	119.00	115.00	0	1,434	0.00%
2019/07/24	0	0.00	1	114.50	114.50	-1	1,399	-0.07%
2019/07/23	2	113.75	0	0.00	110.50	2	1,445	0.14%
2019/07/22	0	0.00	1	111.50	111.00	-1	1,497	-0.07%
2019/07/16	0	0.00	1	111.50	112.00	-1	1,509	-0.07%
2019/07/15	1	111.50	0	0.00	111.00	1	1,531	0.07%
2019/07/12	0	0.00	4	114.13	111.50	-4	1,565	-0.26%
2019/07/10	1	106.50	0	0.00	106.00	1	1,569	0.06%
2019/07/08	0	0.00	145	103.41	105.00	-145	1,614	-8.98%	大賣/鉅額交易
2019/07/05	1	101.00	0	0.00	102.00	1	1,655	0.06%
2019/07/04	1	101.50	0	0.00	100.50	1	1,692	0.06%
2019/06/27	0	0.00	1	106.00	105.00	-1	1,987	-0.05%
2019/06/24	0	0.00	3	102.67	105.00	-3	2,007	-0.15%
2019/06/20	0	0.00	5	102.50	103.50	-5	2,020	-0.25%
2019/06/14	1	97.40	1	96.80	95.00	0	2,122	0.00%
2019/06/12	0	0.00	2	97.25	96.30	-2	2,204	-0.09%
2019/06/11	5	97.70	0	0.00	97.20	5	2,284	0.22%
2019/06/10	2	96.15	6	95.80	96.30	-4	2,269	-0.18%
2019/06/03	1	90.00	1	90.90	88.50	0	2,346	0.00%
2019/05/30	1	93.50	0	0.00	93.40	1	2,374	0.04%
2019/05/21	1	96.70	0	0.00	96.10	1	2,457	0.04%
2019/05/15	2	97.85	0	0.00	96.60	2	2,435	0.08%
2019/05/14	0	0.00	1	94.40	93.30	-1	2,417	-0.04%
2019/05/13	151	95.40	0	0.00	95.40	151	2,436	6.20%	大買/鉅額交易
2019/05/10	1	106.00	3	109.00	106.00	-2	2,379	-0.08%
2019/05/09	4	110.50	0	0.00	108.00	4	2,348	0.17%
2019/05/08	0	0.00	1	112.00	118.00	-1	2,309	-0.04%
2019/05/07	1	114.00	0	0.00	114.00	1	2,336	0.04%
2019/05/06	1	109.50	1	112.00	112.00	0	2,349	0.00%
2019/05/03	1	119.00	0	0.00	120.50	1	2,386	0.04%
2019/04/29	6	110.50	0	0.00	110.00	6	2,362	0.25%
2019/04/26	1	117.50	0	0.00	116.50	1	2,308	0.04%
2019/04/23	1	128.00	0	0.00	128.50	1	2,229	0.04%
2019/04/12	5	132.00	0	0.00	129.00	5	2,231	0.22%
2019/04/08	1	138.00	1	131.00	138.00	0	2,230	0.00%
2019/04/02	0	0.00	1	123.00	121.00	-1	2,135	-0.05%
2019/03/27	1	114.00	0	0.00	113.50	1	2,093	0.05%
2019/03/26	1	115.50	2	114.00	112.00	-1	2,107	-0.05%
2019/03/25	1	108.50	0	0.00	110.00	1	2,109	0.05%
2019/03/21	1	113.50	1	113.50	113.50	0	2,158	0.00%
2019/03/19	0	0.00	2	113.75	115.50	-2	2,274	-0.09%
2019/03/14	0	0.00	1	103.00	106.00	-1	2,190	-0.05%
2019/03/12	2	100.25	4	100.40	98.10	-2	2,170	-0.09%
2019/03/06	1	97.80	0	0.00	95.90	1	2,356	0.04%
2019/03/05	0	0.00	5	89.70	90.00	-5	2,402	-0.21%
2019/02/26	5	91.30	0	0.00	91.00	5	2,462	0.20%
2019/02/12	3	89.90	1	89.40	87.50	2	2,871	0.07%
2019/02/11	1	85.50	0	0.00	86.00	1	2,848	0.04%
2019/01/30	0	0.00	1	83.70	83.50	-1	2,876	-0.03%
2019/01/29	1	83.50	3	83.67	84.30	-2	2,934	-0.07%
2019/01/28	0	0.00	1	84.50	83.90	-1	3,002	-0.03%
2019/01/25	0	0.00	1	82.90	85.00	-1	2,985	-0.03%
2019/01/24	0	0.00	6	82.70	82.60	-6	2,978	-0.20%
2019/01/15	7	79.54	0	0.00	78.50	7	3,115	0.22%
2019/01/09	0	0.00	1	84.00	80.80	-1	3,138	-0.03%
2019/01/08	1	79.80	0	0.00	80.00	1	3,088	0.03%
2019/01/02	1	80.40	2	79.30	80.50	-1	2,974	-0.03%
2018/12/28	0	0.00	2	81.10	79.00	-2	2,997	-0.07%
2018/12/27	7	79.09	0	0.00	80.50	7	2,980	0.23%
2018/12/25	1	77.00	1	77.40	77.70	0	2,863	0.00%
2018/12/24	6	77.70	6	78.63	78.70	0	2,841	0.00%
2018/12/21	1	76.00	1	77.90	76.60	0	2,838	0.00%
2018/12/20	3	76.90	3	75.93	75.50	0	2,805	0.00%
2018/12/19	3	78.70	4	77.93	77.10	-1	2,781	-0.04%
2018/12/18	5	80.00	5	76.06	76.40	0	2,752	0.00%
2018/12/17	4	80.85	4	79.93	79.50	0	2,720	0.00%
2018/12/14	3	78.83	3	79.50	79.30	0	2,702	0.00%
2018/12/13	9	78.77	9	79.92	78.40	0	2,649	0.00%
2018/12/12	4	75.55	3	75.70	76.20	1	2,538	0.04%
2018/12/11	2	72.45	2	73.60	72.40	0	2,504	0.00%
2018/12/07	1	71.10	0	0.00	73.20	1	2,495	0.04%
2018/12/06	0	0.00	1	69.60	68.50	-1	2,505	-0.04%
2018/12/05	3	74.43	8	73.00	73.10	-5	2,521	-0.20%
2018/12/04	5	77.54	6	77.07	76.50	-1	2,507	-0.04%
2018/12/03	0	0.00	1	74.50	78.20	-1	2,474	-0.04%
2018/11/30	2	71.85	2	72.80	71.40	0	2,409	0.00%
2018/11/29	23	71.27	20	71.27	70.30	3	2,372	0.13%
2018/11/28	6	67.87	4	68.48	70.50	2	2,234	0.09%
2018/11/27	0	0.00	1	64.00	64.10	-1	2,133	-0.05%
2018/11/26	3	60.70	0	0.00	60.40	3	2,098	0.14%
2018/11/23	1	61.00	0	0.00	59.60	1	2,109	0.05%
2018/11/22	4	62.30	5	60.98	60.60	-1	2,108	-0.05%
2018/11/21	2	63.20	2	62.10	62.10	0	2,031	0.00%
2018/11/19	2	61.20	2	62.80	64.40	0	2,008	0.00%
2018/11/16	3	63.67	2	61.00	61.00	1	1,946	0.05%
2018/11/15	1	61.00	2	61.35	63.30	-1	1,781	-0.06%
2018/11/13	1	52.90	1	54.50	57.70	0	1,733	0.00%
2018/11/12	1	57.10	1	59.00	56.70	0	1,717	0.00%
2018/11/09	3	59.30	3	59.43	58.40	0	1,717	0.00%
2018/11/07	6	61.28	6	60.40	62.50	0	1,747	0.00%
2018/11/06	6	66.83	5	64.00	62.40	1	1,727	0.06%
2018/11/05	2	68.95	1	69.30	69.30	1	1,679	0.06%
2018/11/02	2	63.60	2	62.80	63.00	0	1,642	0.00%
2018/10/31	0	0.00	2	60.10	60.00	-2	1,625	-0.12%
2018/10/29	1	55.80	0	0.00	54.30	1	1,584	0.06%
2018/10/26	0	0.00	2	57.15	57.70	-2	1,526	-0.13%
2018/10/25	2	52.50	0	0.00	52.50	2	1,481	0.13%
2018/10/24	0	0.00	1	59.80	57.60	-1	1,436	-0.07%
2018/10/23	2	59.65	0	0.00	58.10	2	1,401	0.14%
2018/10/22	1	63.70	1	61.50	64.50	0	1,366	0.00%
2018/10/19	0	0.00	1	65.90	61.80	-1	1,343	-0.07%
2018/10/15	0	0.00	1	66.00	68.20	-1	1,294	-0.08%
2018/10/12	2	66.75	1	66.40	67.50	1	1,283	0.08%
2018/10/09	1	76.10	2	77.35	76.60	-1	1,239	-0.08%
2018/10/08	3	80.83	2	80.05	76.50	1	1,217	0.08%
2018/10/01	0	0.00	1	97.50	97.50	-1	1,154	-0.09%
2018/09/28	4	98.43	3	97.83	97.10	1	1,159	0.09%
2018/09/21	1	89.00	1	89.40	88.70	0	1,108	0.00%
2018/09/20	1	85.10	1	85.40	86.80	0	1,105	0.00%
2018/09/17	0	0.00	1	91.20	90.30	-1	1,079	-0.09%
2018/09/13	1	85.50	0	0.00	84.20	1	1,057	0.09%
2018/09/12	0	0.00	1	85.40	85.40	-1	1,028	-0.10%
2018/09/11	2	100.75	1	103.00	93.20	1	994	0.10%
2018/08/30	1	126.00	1	126.50	119.50	0	927	0.00%
2018/08/29	1	123.50	1	124.00	124.00	0	910	0.00%
2018/08/24	1	118.50	1	121.00	120.00	0	862	0.00%
2018/08/23	0	0.00	1	120.00	123.00	-1	832	-0.12%
2018/08/22	1	119.00	1	108.50	117.50	0	819	0.00%
2018/08/21	1	108.50	0	0.00	109.50	1	792	0.13%
2018/06/20	0	0.00	1	160.50	160.50	-1	1,375	-0.07%
2018/06/19	1	168.00	0	0.00	165.00	1	1,368	0.07%
2018/06/14	1	167.00	1	168.50	167.00	0	1,366	0.00%
2018/05/24	0	0.00	0.1	170.50	170.50	-0.1	1,513	0.00%
2018/05/22	1	166.50	1	169.00	167.00	0	1,484	0.00%
2018/05/21	0	0.00	1	159.00	162.50	-1	1,454	-0.07%
2018/05/18	1	162.00	0	0.00	160.00	1	1,415	0.07%
2018/05/04	9	138.50	9	137.00	138.00	0	1,668	0.00%
2018/04/30	0	0.00	3	145.50	146.00	-3	1,762	-0.17%
2018/04/27	3	146.50	0	0.00	149.00	3	1,842	0.16%
2018/04/18	1	168.00	1	163.50	163.50	0	1,872	0.00%
2018/04/11	1	159.50	1	159.00	157.50	0	1,942	0.00%
2018/04/10	1	160.00	1	161.00	165.00	0	1,948	0.00%
2018/03/16	1	149.50	0	0.00	147.00	1	2,211	0.05%
2018/03/15	2	149.25	3	152.00	151.50	-1	2,193	-0.05%
2018/03/14	2	140.75	0	0.00	142.50	2	2,126	0.09%
2018/03/12	1	141.50	0	0.00	140.00	1	2,145	0.05%
2018/03/09	0	0.00	1	144.00	143.00	-1	2,152	-0.05%
2018/03/08	7	138.50	7	141.00	141.00	0	2,178	0.00%
2018/02/01	2	160.00	3	158.17	155.00	-1	2,609	-0.04%
2018/01/31	1	151.00	0	0.00	151.50	1	2,576	0.04%
2018/01/30	1	156.00	1	157.50	151.00	0	2,579	0.00%
2018/01/26	1	150.00	0	0.00	146.00	1	2,581	0.04%
2018/01/23	0	0.00	1	152.50	158.00	-1	2,673	-0.04%
2018/01/09	1	151.50	1	149.50	151.50	0	3,235	0.00%
2018/01/05	2	151.50	1	154.50	154.50	1	3,179	0.03%
2018/01/04	1	153.00	5	153.80	154.00	-4	3,172	-0.13%
2018/01/03	4	150.88	2	150.00	152.50	2	3,114	0.06%