精測 (6510)-凱基券商分點個股進出

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

精測

(6510)

可現股當沖

股價
451.5
漲跌
▼5.5
漲幅
-1.20%
成交量
121張
產業
上櫃半導體類股
348人加入追蹤

立即追蹤
本地時間:14:35(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

精測 (6510)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/04/29	1	477.00	0	0.00	480.00	1	173	0.58%
2024/04/19	1	452.00	0	0.00	451.00	1	174	0.57%
2024/04/18	1	473.00	0	0.00	471.00	1	171	0.58%
2024/04/17	0	0.00	3	480.50	478.00	-3	169	-1.77%
2024/04/16	4	479.88	5	484.20	481.00	-1	166	-0.60%
2024/04/15	0	0.00	7	490.50	484.00	-7	160	-4.35%
2024/03/26	0	0.00	6	516.83	517.00	-6	177	-3.38%
2024/03/21	0	0.00	17	514.47	523.00	-17	182	-9.34%
2024/03/20	4	513.25	0	0.00	508.00	4	184	2.17%
2024/03/08	0	0.00	1	510.00	520.00	-1	227	-0.44%
2024/03/07	0	0.00	4	526.50	525.00	-4	230	-1.74%
2024/03/04	0	0.00	1	553.00	553.00	-1	243	-0.41%
2024/02/29	0	0.00	20	552.70	552.00	-20	255	-7.82%
2024/02/27	0	0.00	1	554.00	552.00	-1	268	-0.37%
2024/02/22	0	0.00	2	561.00	561.00	-2	275	-0.73%
2024/02/21	0	0.00	3	563.33	564.00	-3	270	-1.11%
2024/02/20	11	569.36	0	0.00	569.00	11	263	4.17%
2024/02/16	0	0.00	1	541.00	541.00	-1	249	-0.40%
2024/01/30	0	0.00	1	530.00	530.00	-1	249	-0.40%
2024/01/25	1	529.00	0	0.00	528.00	1	255	0.39%
2024/01/18	0	0.00	8	507.50	504.00	-8	279	-2.87%
2024/01/17	0	0.00	9	515.89	507.00	-9	279	-3.23%
2024/01/15	0	0.00	10	523.40	523.00	-10	278	-3.59%
2024/01/10	0	0.00	3	535.00	539.00	-3	289	-1.04%
2024/01/09	0	0.00	3	534.67	538.00	-3	300	-1.00%
2024/01/08	0	0.00	2	531.00	535.00	-2	310	-0.64%
2024/01/03	0	0.00	2	538.00	538.00	-2	318	-0.63%
2023/12/27	0	0.00	58	561.14	561.00	-58	321	-18.03%
2023/12/25	0	0.00	30	554.17	555.00	-30	342	-8.75%
2023/12/20	0	0.00	2	568.50	569.00	-2	368	-0.54%
2023/12/07	0	0.00	0.2	583.00	575.00	-0.2	346	-0.06%
2023/12/06	0.2	585.88	0	0.00	583.00	0.2	341	0.07%
2023/12/01	0	0.00	19	575.00	573.00	-19	329	-5.76%
2023/11/28	1	588.00	0	0.00	586.00	1	316	0.32%
2023/11/27	2	588.00	0	0.00	583.00	2	311	0.64%
2023/11/24	2	591.00	0	0.00	580.00	2	303	0.66%
2023/11/17	4	537.75	0	0.00	536.00	4	278	1.44%
2023/11/15	3	528.33	0	0.00	520.00	3	274	1.09%
2023/11/07	0	0.00	1	524.00	524.00	-1	273	-0.37%
2023/11/01	0	0.00	2	497.75	491.50	-2	270	-0.74%
2023/10/27	0	0.00	1	492.50	491.00	-1	268	-0.37%
2023/10/26	0	0.00	2	534.00	524.00	-2	269	-0.74%
2023/10/17	11	593.91	0	0.00	588.00	11	259	4.23%
2023/10/16	7	593.29	0	0.00	580.00	7	256	2.73%
2023/10/11	0	0.00	3	546.00	543.00	-3	271	-1.10%
2023/10/06	0	0.00	11	558.55	552.00	-11	284	-3.87%
2023/10/05	0	0.00	1	566.00	566.00	-1	285	-0.35%
2023/10/04	1	561.00	1	572.00	573.00	0	285	0.00%
2023/10/03	2	573.50	0	0.00	573.00	2	287	0.69%
2023/10/02	3	589.00	0	0.00	581.00	3	290	1.03%
2023/09/28	4	584.75	5	592.20	580.00	-1	290	-0.34%
2023/09/27	68	579.50	5	586.60	585.00	63	274	22.93%
2023/09/21	0	0.00	8	525.63	520.00	-8	267	-2.99%
2023/09/20	0	0.00	7	533.14	533.00	-7	274	-2.55%
2023/09/19	0	0.00	1	553.00	546.00	-1	276	-0.36%
2023/09/18	0	0.00	1	553.00	555.00	-1	281	-0.36%
2023/09/15	1	547.00	0	0.00	549.00	1	284	0.35%
2023/09/13	1	530.00	2	529.50	533.00	-1	293	-0.34%
2023/09/12	0	0.00	4	519.75	536.00	-4	298	-1.34%
2023/09/11	3	519.00	6	519.17	518.00	-3	304	-0.98%
2023/09/07	20	531.40	9	536.89	538.00	11	332	3.30%
2023/09/06	20	547.00	0	0.00	551.00	20	359	5.57%
2023/09/05	2	530.50	0	0.00	532.00	2	375	0.53%
2023/08/25	15	519.00	5	514.40	508.00	10	398	2.51%
2023/08/24	6	500.17	0	0.00	503.00	6	398	1.51%
2023/08/16	0	0.00	9	478.89	480.00	-9	419	-2.15%
2023/08/14	0	0.00	1	475.50	479.00	-1	419	-0.24%
2023/08/11	0	0.00	18	487.58	483.50	-18	420	-4.28%
2023/08/10	11	491.23	3	493.00	489.00	8	419	1.91%
2023/08/08	1	507.00	0	0.00	509.00	1	417	0.24%
2023/08/04	0	0.00	1	506.00	516.00	-1	417	-0.24%
2023/08/02	0	0.00	5	503.00	507.00	-5	416	-1.20%
2023/07/31	0	0.00	1	512.00	515.00	-1	413	-0.24%
2023/07/27	0	0.00	1	552.00	554.00	-1	396	-0.25%
2023/07/26	0	0.00	15	552.13	545.00	-15	397	-3.77%
2023/07/25	3	577.33	0	0.00	572.00	3	396	0.76%
2023/07/21	0	0.00	1	562.00	571.00	-1	409	-0.24%
2023/07/20	0	0.00	4	581.00	575.00	-4	416	-0.96%
2023/07/19	0	0.00	4	587.00	590.00	-4	419	-0.95%
2023/07/18	0	0.00	10	571.00	568.00	-10	414	-2.41%
2023/07/17	5	616.40	3	594.67	580.00	2	411	0.49%
2023/07/14	22	594.55	0	0.00	601.00	22	403	5.45%
2023/07/10	3	607.67	6	596.83	583.00	-3	370	-0.81%
2023/07/07	39	595.54	6	583.50	595.00	33	364	9.06%
2023/07/06	1	594.00	3	589.00	587.00	-2	358	-0.56%
2023/07/05	13	603.08	0	0.00	601.00	13	355	3.66%
2023/07/04	2	607.00	0	0.00	600.00	2	347	0.58%
2023/07/03	15	594.73	0	0.00	597.00	15	342	4.37%
2023/06/29	0	0.00	5	578.60	579.00	-5	331	-1.51%
2023/06/27	10	565.10	3	561.00	569.00	7	331	2.11%
2023/06/20	39	585.54	12	584.33	575.00	27	377	7.15%
2023/06/19	1	577.00	0	0.00	576.00	1	377	0.26%
2023/06/16	9	595.11	0	0.00	584.00	9	381	2.36%
2023/06/15	0	0.00	4	593.00	589.00	-4	377	-1.06%
2023/06/12	11	590.45	0	0.00	595.00	11	342	3.22%
2023/06/09	13	557.15	0	0.00	575.00	13	310	4.19%
2023/06/08	22	529.00	9	528.11	526.00	13	288	4.51%
2023/06/07	6.7	543.26	3	535.67	543.00	3.7	282	1.31%
2023/06/06	2	511.00	0	0.00	512.00	2	270	0.74%
2023/06/05	4	505.75	0	0.00	504.00	4	268	1.49%
2023/06/01	1	495.00	0	0.00	492.00	1	271	0.37%
2023/05/29	8	504.00	3	502.67	501.00	5	278	1.80%
2023/05/26	3	497.17	3	496.33	492.00	0	284	0.00%
2023/05/25	6	474.75	0	0.00	471.50	6	277	2.16%
2023/05/23	4	479.13	0	0.00	478.00	4	280	1.42%
2023/05/19	2	472.75	2	471.25	472.00	0	288	0.00%
2023/05/17	1	475.00	0	0.00	475.00	1	302	0.33%
2023/05/16	0	0.00	3	464.67	471.00	-3	304	-0.99%
2023/05/11	1	474.50	0	0.00	468.50	1	340	0.29%
2023/05/10	2	472.00	5	469.50	469.00	-3	361	-0.83%
2023/05/02	0	0.00	5	474.40	478.00	-5	373	-1.34%
2023/04/28	0	0.00	1	474.50	482.50	-1	377	-0.26%
2023/04/27	0	0.00	9	451.33	462.00	-9	373	-2.41%
2023/04/26	0	0.00	17	481.74	480.00	-17	361	-4.70%
2023/04/25	4	481.63	0	0.00	477.00	4	359	1.11%
2023/04/24	6	497.33	0	0.00	491.00	6	351	1.71%
2023/04/21	2	516.50	0	0.00	515.00	2	346	0.58%
2023/04/20	2	527.00	0	0.00	520.00	2	345	0.58%
2023/04/19	3	547.33	0	0.00	540.00	3	345	0.87%
2023/04/18	5	562.60	0	0.00	557.00	5	339	1.47%
2023/04/17	1	572.00	0	0.00	572.00	1	338	0.30%
2023/04/14	1	565.00	0	0.00	565.00	1	339	0.29%
2023/03/29	0	0.00	1	574.00	573.00	-1	338	-0.30%
2023/03/28	0	0.00	9	588.00	587.00	-9	336	-2.67%
2023/03/27	1	593.00	4	595.75	589.00	-3	330	-0.91%
2023/03/24	1	617.00	6	645.33	606.00	-5	323	-1.54%
2023/03/23	12	626.08	1	626.00	629.00	11	299	3.67%
2023/03/22	5	599.40	3	596.33	596.00	2	285	0.70%
2023/03/21	0	0.00	2	589.50	588.00	-2	281	-0.71%
2023/03/20	0	0.00	1	573.00	580.00	-1	276	-0.36%
2023/03/17	7	571.14	0	0.00	573.00	7	280	2.50%
2023/03/16	0	0.00	2	561.00	558.00	-2	284	-0.70%
2023/03/15	0	0.00	1	572.00	564.00	-1	296	-0.34%
2023/03/14	0	0.00	1	561.00	565.00	-1	308	-0.32%
2023/03/13	0	0.00	1	567.00	573.00	-1	328	-0.30%
2023/03/07	4	592.75	0	0.00	587.00	4	402	0.99%
2023/03/06	1	599.00	0	0.00	595.00	1	412	0.24%
2023/03/03	3	595.33	1	596.00	595.00	2	428	0.47%
2023/03/02	0	0.00	4	597.00	595.00	-4	433	-0.92%
2023/02/23	5	589.80	0	0.00	585.00	5	410	1.22%
2023/02/22	0	0.00	6	572.00	572.00	-6	407	-1.47%
2023/02/21	3	581.67	0	0.00	582.00	3	406	0.74%
2023/02/17	0	0.00	4	580.50	578.00	-4	406	-0.98%
2023/02/16	1	599.00	0	0.00	592.00	1	401	0.25%
2023/02/15	1	601.00	0	0.00	587.00	1	402	0.25%
2023/02/14	0	0.00	1	576.00	576.00	-1	390	-0.26%
2023/02/13	0	0.00	2	581.00	578.00	-2	390	-0.51%
2023/02/10	3	600.67	4	584.00	584.00	-1	388	-0.26%
2023/02/09	3	599.33	14	596.14	596.00	-11	375	-2.93%
2023/02/08	26	572.73	0	0.00	587.00	26	357	7.28%
2023/02/07	0	0.00	2	545.00	550.00	-2	337	-0.59%
2023/02/03	1	552.00	1	553.00	554.00	0	332	0.00%
2023/02/01	2	554.50	1	551.00	550.00	1	333	0.30%
2023/01/31	1	536.00	0	0.00	537.00	1	329	0.30%
2023/01/30	2	538.00	0	0.00	537.00	2	328	0.61%
2023/01/16	0	0.00	1	490.50	501.00	-1	321	-0.31%
2023/01/12	4	500.00	0	0.00	491.00	4	320	1.25%
2023/01/10	0	0.00	1	490.50	489.50	-1	319	-0.31%
2023/01/09	6	495.17	0	0.00	501.00	6	318	1.88%
2022/12/21	0	0.00	3	503.33	497.00	-3	327	-0.92%
2022/12/20	5	516.90	0	0.00	495.00	5	329	1.52%
2022/12/19	0	0.00	9	519.44	515.00	-9	335	-2.68%
2022/12/16	4	520.00	0	0.00	520.00	4	335	1.19%
2022/12/13	7	527.71	1	513.00	506.00	6	319	1.88%
2022/12/12	1	521.00	1	515.00	521.00	0	315	0.00%
2022/12/09	3	529.33	1	529.00	522.00	2	314	0.64%
2022/12/07	0	0.00	11	537.73	535.00	-11	314	-3.49%
2022/12/06	0	0.00	44	553.86	547.00	-44	304	-14.45%
2022/12/05	24	574.21	1	561.00	553.00	23	296	7.77%
2022/12/01	0	0.00	3	526.00	522.00	-3	259	-1.16%
2022/11/30	4	523.00	6	514.50	520.00	-2	246	-0.81%
2022/11/29	9	479.11	9	477.72	490.50	0	235	0.00%
2022/11/25	9	476.06	5	470.00	465.00	4	217	1.84%
2022/11/24	18	457.36	2	457.50	450.00	16	210	7.61%
2022/11/23	1	428.00	0	0.00	428.50	1	203	0.49%
2022/11/16	2	432.25	3	432.33	430.50	-1	209	-0.48%
2022/11/14	0	0.00	1	425.50	421.50	-1	209	-0.48%
2022/11/07	1	410.50	0	0.00	402.00	1	220	0.45%
2022/11/03	0	0.00	1	386.50	392.00	-1	223	-0.45%
2022/10/26	0	0.00	11	383.00	383.00	-11	264	-4.15%
2022/10/13	0	0.00	3	388.00	380.00	-3	294	-1.02%
2022/10/11	1	408.00	7	404.64	408.00	-6	292	-2.05%
2022/10/07	0	0.00	1	417.50	421.00	-1	292	-0.34%
2022/10/06	0	0.00	2	421.75	423.00	-2	293	-0.68%
2022/10/04	8	426.56	3	410.67	413.50	5	291	1.71%
2022/10/03	7	395.21	0	0.00	394.00	7	290	2.41%
2022/09/30	0	0.00	2	376.50	385.50	-2	292	-0.68%
2022/09/28	0	0.00	29	372.07	368.50	-29	296	-9.78%
2022/09/27	0	0.00	35	382.24	388.00	-35	292	-11.97%
2022/09/26	0	0.00	6	413.58	394.50	-6	289	-2.07%
2022/09/21	8	448.81	0	0.00	443.00	8	283	2.83%
2022/09/14	8	458.75	0	0.00	462.50	8	280	2.85%
2022/09/12	7	456.71	0	0.00	455.00	7	276	2.54%
2022/09/08	1	439.00	0	0.00	439.00	1	272	0.37%
2022/09/07	13	446.27	0	0.00	435.00	13	273	4.75%
2022/09/06	13	442.15	11	437.50	442.50	2	272	0.73%
2022/09/05	18	485.64	0	0.00	444.50	18	267	6.72%
2022/09/02	8	466.94	0	0.00	469.00	8	251	3.18%
2022/08/31	0	0.00	3	454.83	462.50	-3	240	-1.25%
2022/08/30	0	0.00	10	444.85	449.00	-10	231	-4.32%
2022/08/29	0	0.00	1	435.00	438.50	-1	228	-0.44%
2022/08/17	3	455.17	0	0.00	453.00	3	216	1.39%
2022/08/15	1	444.00	0	0.00	444.00	1	205	0.49%
2022/08/12	2	439.50	0	0.00	438.00	2	203	0.98%
2022/08/08	1	439.00	0	0.00	439.00	1	197	0.51%
2022/08/05	1	462.00	0	0.00	448.00	1	195	0.51%
2022/07/29	3	450.50	0	0.00	457.00	3	142	2.11%
2022/07/28	5	416.00	24	414.46	415.50	-19	141	-13.45%
2022/07/27	22	396.39	0	0.00	398.00	22	136	16.13%
2022/07/04	2	390.50	0	0.00	388.50	2	128	1.56%
2022/07/01	1	391.00	0	0.00	391.00	1	130	0.77%
2022/06/29	0	0.00	1	417.00	420.00	-1	129	-0.77%
2022/06/27	1	434.50	0	0.00	445.00	1	128	0.78%
2022/06/24	1	426.00	0	0.00	422.50	1	128	0.78%
2022/06/23	0	0.00	2	417.75	416.00	-2	129	-1.55%
2022/06/20	0	0.00	12	420.42	413.00	-12	135	-8.85%
2022/06/14	2	459.25	0	0.00	465.00	2	128	1.56%
2022/06/08	0	0.00	1	492.00	491.00	-1	127	-0.79%
2022/06/07	0	0.00	2	488.00	489.00	-2	126	-1.58%
2022/06/06	1	497.50	0	0.00	491.00	1	128	0.78%
2022/06/02	1	485.00	0	0.00	483.00	1	128	0.78%
2022/06/01	0	0.00	11	500.86	502.00	-11	128	-8.58%
2022/05/31	0	0.00	8	495.50	493.50	-8	125	-6.38%
2022/05/24	0	0.00	2	485.00	474.50	-2	129	-1.55%
2022/05/03	0	0.00	10	465.55	470.00	-10	128	-7.75%
2022/04/28	0	0.00	2	510.50	511.00	-2	118	-1.68%
2022/04/18	0	0.00	1	538.00	536.00	-1	129	-0.77%
2022/04/15	1	540.00	0	0.00	540.00	1	132	0.76%
2022/04/11	0	0.00	5	557.40	558.00	-5	178	-2.81%
2022/03/21	1	618.00	0	0.00	618.00	1	221	0.45%
2022/03/17	7	613.00	0	0.00	611.00	7	223	3.14%
2022/03/16	13	603.23	0	0.00	594.00	13	223	5.81%
2022/03/15	8	596.75	0	0.00	591.00	8	225	3.55%
2022/03/14	5	603.20	0	0.00	604.00	5	231	2.16%
2022/03/11	7	604.29	0	0.00	605.00	7	235	2.97%
2022/03/10	15	609.13	0	0.00	608.00	15	241	6.21%
2022/03/09	16	599.38	0	0.00	593.00	16	244	6.55%
2022/03/08	20	594.45	0	0.00	590.00	20	244	8.17%
2022/03/07	14	610.50	0	0.00	610.00	14	243	5.75%
2022/03/02	1	639.00	0	0.00	636.00	1	248	0.40%
2022/02/25	6	620.33	0	0.00	628.00	6	251	2.39%
2022/02/24	20	611.55	3	612.00	610.00	17	254	6.69%
2022/02/23	1	625.00	0	0.00	626.00	1	253	0.39%
2022/02/22	5	624.80	2	623.00	626.00	3	258	1.16%
2022/02/21	3	635.67	0	0.00	634.00	3	260	1.15%
2022/02/18	2	624.50	0	0.00	627.00	2	261	0.76%
2022/02/17	1	625.00	0	0.00	625.00	1	266	0.37%
2022/02/16	3	622.00	0	0.00	627.00	3	270	1.11%
2022/02/10	0	0.00	6	629.17	637.00	-6	280	-2.14%
2022/02/09	7	637.14	0	0.00	639.00	7	279	2.50%
2022/01/24	3	651.67	1	646.00	647.00	2	381	0.52%
2022/01/20	0	0.00	1	677.00	674.00	-1	411	-0.24%
2022/01/19	0	0.00	4	680.50	679.00	-4	418	-0.95%
2022/01/14	0	0.00	4	682.75	694.00	-4	450	-0.89%
2022/01/12	1	692.00	1	694.00	692.00	0	456	0.00%
2022/01/11	0	0.00	1	698.00	705.00	-1	465	-0.21%
2022/01/10	0	0.00	1	704.00	702.00	-1	471	-0.21%
2022/01/07	0	0.00	1	701.00	704.00	-1	481	-0.21%
2022/01/06	0	0.00	6	737.00	730.00	-6	476	-1.26%
2022/01/05	11	749.64	0	0.00	741.00	11	469	2.34%
2022/01/04	1	712.00	2	713.00	715.00	-1	452	-0.22%
2022/01/03	1	705.00	3	704.00	700.00	-2	455	-0.44%
2021/12/30	5	721.20	1	723.00	711.00	4	458	0.87%
2021/12/29	4	705.50	2	703.00	706.00	2	452	0.44%
2021/12/28	7	710.14	7	693.14	703.00	0	452	0.00%
2021/12/27	16	688.31	0	0.00	688.00	16	447	3.58%
2021/12/17	0	0.00	1	639.00	656.00	-1	472	-0.21%
2021/12/07	0	0.00	1	657.00	662.00	-1	546	-0.18%
2021/12/02	0	0.00	3	683.00	683.00	-3	533	-0.56%
2021/12/01	0	0.00	7	678.43	679.00	-7	532	-1.31%
2021/11/29	0	0.00	1	661.00	691.00	-1	530	-0.19%
2021/11/26	0	0.00	8	680.75	685.00	-8	528	-1.51%
2021/11/25	0	0.00	3	690.33	690.00	-3	526	-0.57%
2021/11/23	0	0.00	5	707.40	701.00	-5	523	-0.96%
2021/11/22	0	0.00	2	727.00	727.00	-2	520	-0.38%
2021/11/19	0	0.00	1	718.00	718.00	-1	519	-0.19%
2021/11/18	0	0.00	1	731.00	730.00	-1	515	-0.19%
2021/11/16	10	734.90	2	734.00	733.00	8	513	1.56%
2021/11/15	4	731.00	2	731.00	731.00	2	515	0.39%
2021/11/12	4	717.50	0	0.00	709.00	4	516	0.77%
2021/11/11	6	715.00	10	709.00	715.00	-4	520	-0.77%
2021/11/09	0	0.00	1	703.00	707.00	-1	522	-0.19%
2021/11/05	1	710.00	0	0.00	705.00	1	523	0.19%
2021/11/04	3	714.67	6	719.00	700.00	-3	522	-0.57%
2021/11/03	19	706.16	7	678.43	681.00	12	507	2.36%
2021/11/02	0	0.00	1	741.00	710.00	-1	494	-0.20%
2021/11/01	14	768.29	10	769.00	774.00	4	469	0.85%
2021/10/29	0	0.00	5	776.40	793.00	-5	429	-1.16%
2021/10/28	0	0.00	2	727.50	721.00	-2	409	-0.49%
2021/10/27	5	751.20	7	749.43	745.00	-2	403	-0.50%
2021/10/26	11	757.09	3	750.67	747.00	8	414	1.93%
2021/10/25	7	757.86	0	0.00	760.00	7	410	1.70%
2021/10/22	4	754.75	0	0.00	745.00	4	405	0.99%
2021/10/21	1	722.00	0	0.00	717.00	1	389	0.26%
2021/10/19	5	712.00	0	0.00	710.00	5	386	1.29%
2021/10/18	2	687.50	0	0.00	699.00	2	377	0.53%
2021/10/15	8	682.88	0	0.00	690.00	8	371	2.15%
2021/10/13	1	630.00	1	650.00	630.00	0	361	0.00%
2021/10/12	2	658.00	1	653.00	650.00	1	363	0.28%
2021/10/08	26	673.15	0	0.00	674.00	26	364	7.14%
2021/10/05	6	639.33	0	0.00	645.00	6	355	1.69%
2021/10/04	2	649.00	1	643.00	649.00	1	355	0.28%
2021/10/01	0	0.00	7	656.00	635.00	-7	347	-2.01%
2021/09/28	48	689.83	0	0.00	687.00	48	335	14.30%
2021/09/27	0	0.00	1	689.00	678.00	-1	330	-0.30%
2021/09/24	41	697.00	0	0.00	697.00	41	328	12.49%
2021/09/23	1	685.00	0	0.00	672.00	1	316	0.32%
2021/09/22	22	672.73	0	0.00	663.00	22	311	7.07%
2021/09/17	0	0.00	9	679.56	674.00	-9	309	-2.91%
2021/09/16	13	653.31	4	656.00	659.00	9	286	3.14%
2021/09/15	11	614.55	2	635.50	632.00	9	271	3.31%
2021/09/03	0	0.00	1	591.00	591.00	-1	274	-0.36%
2021/09/01	1	592.00	0	0.00	590.00	1	283	0.35%
2021/08/23	0	0.00	4	566.75	574.00	-4	294	-1.36%
2021/08/20	4	557.50	0	0.00	558.00	4	296	1.35%
2021/08/13	0	0.00	1	591.00	573.00	-1	288	-0.35%
2021/08/11	0	0.00	2	625.00	620.00	-2	274	-0.73%
2021/08/09	0	0.00	1	635.00	634.00	-1	276	-0.36%
2021/08/04	0	0.00	1	656.00	661.00	-1	286	-0.35%
2021/08/02	0	0.00	1	673.00	674.00	-1	283	-0.35%
2021/07/30	1	680.00	0	0.00	668.00	1	283	0.35%
2021/07/29	0	0.00	4	629.50	632.00	-4	269	-1.48%
2021/07/28	2	626.50	3	632.67	630.00	-1	271	-0.37%
2021/07/27	4	655.25	3	661.33	651.00	1	272	0.37%
2021/07/26	3	663.33	0	0.00	659.00	3	277	1.08%
2021/07/22	0	0.00	1	647.00	647.00	-1	297	-0.34%
2021/07/20	0	0.00	2	648.00	645.00	-2	308	-0.65%
2021/07/19	0	0.00	4	662.25	659.00	-4	312	-1.28%
2021/07/16	4	669.50	2	662.00	671.00	2	317	0.63%
2021/07/15	7	660.29	0	0.00	660.00	7	317	2.20%
2021/07/13	1	653.00	0	0.00	648.00	1	319	0.31%
2021/07/09	0	0.00	1	628.00	634.00	-1	332	-0.30%
2021/07/07	0	0.00	1	653.00	647.00	-1	360	-0.28%
2021/07/06	3	659.33	1	655.00	652.00	2	363	0.55%
2021/07/05	1	663.00	0	0.00	655.00	1	363	0.28%
2021/07/02	1	647.00	10	647.50	648.00	-9	360	-2.49%
2021/06/28	3	662.33	38	654.84	658.00	-35	361	-9.69%
2021/06/25	0	0.00	29	652.10	649.00	-29	353	-8.20%
2021/06/24	0	0.00	23	648.30	647.00	-23	348	-6.61%
2021/06/22	0	0.00	18	652.94	647.00	-18	343	-5.25%
2021/06/21	0	0.00	5	664.60	663.00	-5	342	-1.46%
2021/06/18	0	0.00	15	677.60	675.00	-15	349	-4.29%
2021/06/17	0	0.00	1	681.00	681.00	-1	347	-0.29%
2021/06/16	0	0.00	10	691.40	690.00	-10	347	-2.88%
2021/06/10	50	706.74	0	0.00	711.00	50	342	14.60%
2021/06/09	0	0.00	1	699.00	699.00	-1	338	-0.30%
2021/06/04	21	685.86	0	0.00	684.00	21	336	6.24%
2021/06/02	20	682.50	0	0.00	676.00	20	337	5.93%
2021/05/25	1	675.00	4	667.50	675.00	-3	339	-0.88%
2021/05/24	4	652.00	0	0.00	653.00	4	339	1.18%
2021/05/11	0	0.00	1	681.00	681.00	-1	388	-0.26%
2021/05/10	0	0.00	1	700.00	709.00	-1	389	-0.26%
2021/05/04	0	0.00	1	702.00	716.00	-1	409	-0.24%
2021/04/28	0	0.00	61	701.72	699.00	-61	441	-13.81%
2021/04/27	2	720.00	0	0.00	716.00	2	459	0.44%
2021/04/26	0	0.00	19	701.79	703.00	-19	487	-3.90%
2021/04/15	41	771.05	64	746.59	760.00	-23	585	-3.93%
2021/04/14	0	0.00	41	791.05	765.00	-41	577	-7.11%
2021/04/13	0	0.00	21	855.67	849.00	-21	570	-3.68%
2021/04/12	0	0.00	1	866.00	872.00	-1	570	-0.18%
2021/04/08	0	0.00	33	912.09	913.00	-33	583	-5.65%
2021/04/07	0	0.00	8	913.50	912.00	-8	584	-1.37%
2021/04/01	1	925.00	0	0.00	909.00	1	591	0.17%
2021/03/31	1	943.00	2	910.00	909.00	-1	592	-0.17%
2021/03/26	3	902.67	0	0.00	907.00	3	588	0.51%
2021/03/05	8	856.75	2	854.00	863.00	6	630	0.95%
2021/03/04	25	859.48	0	0.00	858.00	25	629	3.97%
2021/02/22	0	0.00	30	919.00	919.00	-30	651	-4.61%
2021/02/05	0	0.00	14	906.21	900.00	-14	691	-2.02%
2021/02/04	18	891.89	0	0.00	905.00	18	706	2.55%
2021/01/29	0	0.00	2	900.50	888.00	-2	734	-0.27%
2021/01/28	0	0.00	3	907.33	900.00	-3	728	-0.41%
2021/01/27	0	0.00	1	931.00	926.00	-1	730	-0.14%
2021/01/26	0	0.00	1	936.00	924.00	-1	730	-0.14%
2021/01/25	0	0.00	1	950.00	947.00	-1	725	-0.14%
2021/01/22	148	998.87	44	995.64	990.00	104	710	14.64%	大買/鉅額交易
2021/01/21	13	975.69	10	954.40	970.00	3	690	0.43%
2021/01/20	2	945.00	2	990.50	936.00	0	672	0.00%
2021/01/19	10	991.60	17	953.00	974.00	-7	650	-1.08%
2021/01/18	23	935.74	0	0.00	959.00	23	621	3.70%
2021/01/15	0	0.00	9	883.00	889.00	-9	582	-1.55%
2021/01/12	0	0.00	25	848.64	830.00	-25	536	-4.66%
2021/01/11	76	857.68	48	853.42	861.00	28	525	5.33%
2021/01/08	0	0.00	2	829.50	833.00	-2	509	-0.39%
2021/01/07	7	821.43	8	814.63	820.00	-1	498	-0.20%
2021/01/06	40	807.13	0	0.00	815.00	40	488	8.19%
2021/01/04	4	800.50	0	0.00	777.00	4	473	0.84%
2020/12/30	0	0.00	2	778.00	778.00	-2	469	-0.43%
2020/12/29	28	770.96	0	0.00	771.00	28	475	5.89%
2020/12/25	1	771.00	0	0.00	760.00	1	482	0.21%
2020/12/24	2	761.00	0	0.00	760.00	2	485	0.41%
2020/12/18	0	0.00	4	764.50	760.00	-4	507	-0.79%
2020/12/17	2	769.00	0	0.00	773.00	2	508	0.39%
2020/12/08	0	0.00	1	734.00	755.00	-1	550	-0.18%
2020/12/07	38	737.11	0	0.00	733.00	38	551	6.90%
2020/12/04	67	766.54	0	0.00	758.00	67	563	11.88%
2020/12/02	5	796.40	18	800.11	796.00	-13	563	-2.31%
2020/12/01	1	775.00	0	0.00	770.00	1	576	0.17%
2020/11/25	2	794.00	0	0.00	778.00	2	595	0.34%
2020/11/17	1	806.00	3	780.33	788.00	-2	601	-0.33%
2020/11/16	3	796.00	18	799.33	793.00	-15	601	-2.49%
2020/11/13	17	759.12	0	0.00	754.00	17	586	2.90%
2020/11/12	4	773.00	2	769.00	768.00	2	605	0.33%
2020/11/11	3	770.67	0	0.00	765.00	3	588	0.51%
2020/11/09	80	718.26	0	0.00	719.00	80	566	14.12%
2020/10/30	2	675.00	2	678.50	674.00	0	634	0.00%
2020/10/29	0	0.00	1	663.00	675.00	-1	644	-0.16%
2020/10/28	0	0.00	1	675.00	675.00	-1	648	-0.15%
2020/10/27	0	0.00	2	680.50	683.00	-2	652	-0.31%
2020/10/13	0	0.00	2	699.00	702.00	-2	797	-0.25%
2020/10/06	1	725.00	0	0.00	723.00	1	877	0.11%
2020/10/05	1	728.00	0	0.00	716.00	1	913	0.11%
2020/09/30	1	701.00	0	0.00	702.00	1	973	0.10%
2020/09/24	0	0.00	1	682.00	676.00	-1	1,067	-0.09%
2020/09/22	0	0.00	2	699.00	701.00	-2	1,105	-0.18%
2020/09/18	0	0.00	1	712.00	713.00	-1	1,163	-0.09%
2020/09/17	0	0.00	1	715.00	709.00	-1	1,203	-0.08%
2020/09/16	0	0.00	6	705.67	704.00	-6	1,254	-0.48%
2020/09/15	0	0.00	3	710.67	707.00	-3	1,325	-0.23%
2020/09/09	0	0.00	113	651.33	661.00	-113	1,436	-7.87%	大賣/鉅額交易
2020/09/08	33	682.15	0	0.00	679.00	33	1,427	2.31%
2020/09/07	0	0.00	11	708.00	682.00	-11	1,434	-0.77%
2020/09/04	11	716.82	0	0.00	716.00	11	1,443	0.76%
2020/09/03	30	699.27	2	705.50	702.00	28	1,454	1.93%
2020/09/02	3	720.33	0	0.00	708.00	3	1,457	0.21%
2020/08/28	0	0.00	1	695.00	702.00	-1	1,589	-0.06%
2020/08/26	4	723.00	25	712.56	727.00	-21	1,595	-1.32%
2020/08/24	0	0.00	21	688.57	688.00	-21	1,592	-1.32%
2020/08/21	1	684.00	0	0.00	684.00	1	1,597	0.06%
2020/08/20	0	0.00	8	678.63	665.00	-8	1,595	-0.50%
2020/08/19	11	704.36	2	698.00	696.00	9	1,589	0.57%
2020/08/18	5	701.80	20	712.40	694.00	-15	1,590	-0.94%
2020/08/17	1	764.00	1	760.00	753.00	0	1,591	0.00%
2020/08/14	2	756.00	0	0.00	758.00	2	1,615	0.12%
2020/08/13	0	0.00	3	750.33	744.00	-3	1,622	-0.18%
2020/08/12	0	0.00	16	765.56	764.00	-16	1,627	-0.98%
2020/08/10	0	0.00	52	811.62	792.00	-52	1,639	-3.17%
2020/08/06	0	0.00	7	841.57	818.00	-7	1,660	-0.42%
2020/08/05	7	866.29	0	0.00	845.00	7	1,652	0.42%
2020/08/04	1	859.00	0	0.00	843.00	1	1,637	0.06%
2020/08/03	3	846.67	0	0.00	847.00	3	1,636	0.18%
2020/07/30	0	0.00	18	815.94	819.00	-18	1,644	-1.09%
2020/07/28	0	0.00	4	816.75	809.00	-4	1,686	-0.24%
2020/07/27	0	0.00	1	846.00	850.00	-1	1,688	-0.06%
2020/07/24	105	859.20	9	851.11	851.00	96	1,705	5.63%	大買/
2020/07/23	4	851.25	0	0.00	864.00	4	1,705	0.23%
2020/07/22	2	865.00	0	0.00	843.00	2	1,709	0.12%
2020/07/21	2	851.50	17	853.35	852.00	-15	1,733	-0.87%
2020/07/20	0	0.00	3	825.33	835.00	-3	1,757	-0.17%
2020/07/16	12	829.83	22	852.64	835.00	-10	1,761	-0.57%
2020/07/15	0	0.00	18	873.22	856.00	-18	1,768	-1.02%
2020/07/14	22	886.59	0	0.00	880.00	22	1,804	1.22%
2020/07/13	115	866.48	6	858.00	872.00	109	1,828	5.96%	大買/鉅額交易
2020/07/10	1	880.00	4	904.75	843.00	-3	1,832	-0.16%
2020/07/09	43	921.02	14	904.29	918.00	29	1,804	1.61%
2020/07/08	33	841.09	0	0.00	852.00	33	1,742	1.89%
2020/07/07	0	0.00	2	806.50	818.00	-2	1,722	-0.12%
2020/07/03	97	832.56	1	835.00	826.00	96	1,695	5.66%
2020/07/02	0	0.00	1	804.00	823.00	-1	1,672	-0.06%
2020/07/01	1	820.00	0	0.00	799.00	1	1,659	0.06%
2020/06/30	22	814.77	0	0.00	813.00	22	1,640	1.34%
2020/06/29	2	800.00	40	794.63	795.00	-38	1,621	-2.34%
2020/06/24	3	805.00	0	0.00	786.00	3	1,599	0.19%
2020/06/23	11	779.91	29	780.07	774.00	-18	1,574	-1.14%
2020/06/22	11	782.09	15	763.00	785.00	-4	1,539	-0.26%
2020/06/19	55	711.45	0	0.00	719.00	55	1,479	3.72%
2020/06/18	2	689.00	0	0.00	685.00	2	1,434	0.14%
2020/06/17	8	699.25	0	0.00	682.00	8	1,429	0.56%
2020/06/16	2	678.50	0	0.00	676.00	2	1,401	0.14%
2020/06/15	0	0.00	9	669.11	655.00	-9	1,395	-0.65%
2020/06/12	8	663.50	1	663.00	675.00	7	1,390	0.50%
2020/06/11	0	0.00	2	681.50	675.00	-2	1,390	-0.14%
2020/06/10	6	688.00	0	0.00	688.00	6	1,379	0.43%
2020/06/09	1	659.00	2	665.00	663.00	-1	1,366	-0.07%
2020/06/08	1	662.00	1	661.00	661.00	0	1,378	0.00%
2020/06/05	6	670.00	5	695.60	655.00	1	1,361	0.07%
2020/06/04	3	654.67	11	650.18	694.00	-8	1,299	-0.62%
2020/06/03	13	628.69	0	0.00	631.00	13	1,270	1.02%
2020/06/02	1	627.00	0	0.00	611.00	1	1,256	0.08%
2020/06/01	2	611.00	0	0.00	618.00	2	1,259	0.16%
2020/05/29	7	601.29	0	0.00	598.00	7	1,269	0.55%
2020/05/27	2	617.50	2	615.00	615.00	0	1,267	0.00%
2020/05/26	1	627.00	0	0.00	614.00	1	1,274	0.08%
2020/05/22	0	0.00	27	621.85	613.00	-27	1,274	-2.12%
2020/05/21	9	616.44	2	633.00	630.00	7	1,265	0.55%
2020/05/20	2	592.50	0	0.00	597.00	2	1,242	0.16%
2020/05/18	11	599.64	13	600.08	591.00	-2	1,227	-0.16%
2020/05/14	1	634.00	1	620.00	618.00	0	1,204	0.00%
2020/05/12	1	685.00	0	0.00	675.00	1	1,197	0.08%
2020/05/11	3	680.67	1	681.00	681.00	2	1,191	0.17%
2020/05/04	2	663.50	8	665.63	670.00	-6	1,156	-0.52%
2020/04/30	5	657.20	6	653.17	655.00	-1	1,132	-0.09%
2020/04/29	38	640.00	27	641.26	642.00	11	1,119	0.98%
2020/04/28	0	0.00	9	621.11	616.00	-9	1,097	-0.82%
2020/04/27	0	0.00	1	634.00	623.00	-1	1,091	-0.09%
2020/04/24	0	0.00	58	638.05	630.00	-58	1,086	-5.34%
2020/04/23	1	666.00	17	647.59	671.00	-16	1,049	-1.52%
2020/04/22	8	629.50	1	624.00	634.00	7	1,017	0.69%
2020/04/21	29	617.14	8	615.00	615.00	21	1,012	2.07%
2020/04/20	9	638.56	7	627.43	632.00	2	996	0.20%
2020/04/17	4	641.00	25	680.00	625.00	-21	987	-2.13%
2020/04/16	0	0.00	50	680.26	669.00	-50	935	-5.35%
2020/04/15	0	0.00	17	747.00	740.00	-17	884	-1.92%
2020/04/14	14	761.07	0	0.00	780.00	14	867	1.61%
2020/04/13	0	0.00	40	724.43	727.00	-40	861	-4.64%
2020/04/10	1	753.00	2	726.50	735.00	-1	867	-0.12%
2020/04/09	0	0.00	5	753.40	753.00	-5	871	-0.57%
2020/04/08	1	787.00	0	0.00	775.00	1	873	0.11%
2020/04/07	5	770.60	0	0.00	764.00	5	863	0.58%
2020/03/31	0	0.00	3	722.33	719.00	-3	849	-0.35%
2020/03/30	1	735.00	0	0.00	739.00	1	839	0.12%
2020/03/27	3	790.67	3	770.67	721.00	0	836	0.00%
2020/03/26	19	732.95	0	0.00	748.00	19	825	2.30%
2020/03/25	3	675.67	0	0.00	680.00	3	814	0.37%
2020/03/24	0	0.00	50	621.34	619.00	-50	806	-6.20%
2020/03/23	0	0.00	94	603.91	590.00	-94	795	-11.81%
2020/03/19	0	0.00	19	601.53	594.00	-19	788	-2.41%
2020/03/18	4	682.50	0	0.00	660.00	4	788	0.51%
2020/03/17	13	700.77	0	0.00	676.00	13	808	1.61%
2020/03/16	0	0.00	7	695.14	686.00	-7	808	-0.87%
2020/03/13	14	685.43	14	659.43	728.00	0	804	0.00%
2020/03/12	0	0.00	11	720.36	706.00	-11	794	-1.38%
2020/03/11	0	0.00	4	766.25	765.00	-4	815	-0.49%
2020/03/10	11	756.18	7	755.00	770.00	4	814	0.49%
2020/03/09	0	0.00	6	782.50	747.00	-6	802	-0.75%
2020/03/06	0	0.00	2	829.50	825.00	-2	793	-0.25%
2020/03/05	1	845.00	4	845.50	834.00	-3	799	-0.38%
2020/03/04	1	845.00	0	0.00	821.00	1	795	0.13%
2020/03/03	19	854.58	0	0.00	839.00	19	786	2.41%
2020/03/02	11	834.36	0	0.00	823.00	11	786	1.40%
2020/02/27	0	0.00	16	830.13	810.00	-16	788	-2.03%
2020/02/26	1	890.00	0	0.00	860.00	1	778	0.13%
2020/02/25	4	887.25	0	0.00	892.00	4	778	0.51%
2020/02/24	17	872.41	5	852.60	881.00	12	785	1.53%
2020/02/21	2	866.00	0	0.00	863.00	2	788	0.25%
2020/02/20	1	888.00	0	0.00	871.00	1	794	0.13%
2020/02/19	3	894.67	0	0.00	891.00	3	791	0.38%
2020/02/18	3	889.67	9	888.56	890.00	-6	814	-0.74%
2020/02/17	54	911.85	2	913.00	890.00	52	815	6.37%
2020/02/14	16	963.38	50	975.42	941.00	-34	811	-4.19%
2020/02/13	6	1000.67	0	0.00	1000.00	6	800	0.75%
2020/02/12	33	965.00	0	0.00	965.00	33	794	4.16%
2020/02/07	0	0.00	1	933.00	923.00	-1	820	-0.12%
2020/02/06	2	936.00	0	0.00	935.00	2	823	0.24%
2020/02/05	52	923.19	0	0.00	911.00	52	831	6.26%
2020/02/04	21	901.81	1	924.00	920.00	20	833	2.40%
2020/02/03	0	0.00	2	824.50	860.00	-2	843	-0.24%
2020/01/30	2	911.00	29	911.24	895.00	-27	899	-3.00%
2020/01/20	41	953.34	0	0.00	960.00	41	923	4.44%
2020/01/17	0	0.00	7	926.86	927.00	-7	940	-0.74%
2020/01/16	11	932.45	29	931.62	926.00	-18	944	-1.91%
2020/01/15	10	962.00	49	972.61	935.00	-39	943	-4.13%
2020/01/14	6	961.50	4	950.25	973.00	2	936	0.21%
2020/01/13	1	914.00	153	935.01	916.00	-152	928	-16.38%	大賣/鉅額交易
2020/01/08	2	980.00	5	983.00	980.00	-3	925	-0.32%
2020/01/07	47	978.34	0	0.00	994.00	47	932	5.04%
2020/01/06	1	968.00	0	0.00	970.00	1	934	0.11%
2019/12/31	3	1023.33	0	0.00	1030.00	3	966	0.31%
2019/12/30	13	1021.54	51	1007.45	1025.00	-38	989	-3.84%
2019/12/27	0	0.00	15	1005.00	1005.00	-15	992	-1.51%
2019/12/25	10	1037.00	0	0.00	1045.00	10	1,004	1.00%
2019/12/24	4	1030.00	3	1025.00	1040.00	1	1,024	0.10%
2019/12/19	0	0.00	5	1025.00	1045.00	-5	1,040	-0.48%
2019/12/18	14	1046.43	95	1038.11	1025.00	-81	1,061	-7.63%
2019/12/16	8	1078.13	0	0.00	1095.00	8	1,106	0.72%
2019/12/13	40	1077.25	0	0.00	1075.00	40	1,106	3.61%
2019/12/12	24	1077.92	0	0.00	1080.00	24	1,104	2.17%
2019/12/11	17	1010.53	0	0.00	1010.00	17	1,078	1.58%
2019/12/09	30	1007.50	5	1001.00	983.00	25	1,069	2.34%
2019/12/06	90	973.10	6	974.67	993.00	84	1,064	7.89%
2019/12/05	0	0.00	94	914.76	910.00	-94	1,028	-9.14%
2019/12/04	10	894.90	4	893.00	898.00	6	1,033	0.58%
2019/11/29	0	0.00	39	887.18	882.00	-39	1,067	-3.65%
2019/11/28	0	0.00	15	919.00	890.00	-15	1,071	-1.40%
2019/11/27	3	917.33	0	0.00	918.00	3	1,082	0.28%
2019/11/26	3	900.67	0	0.00	905.00	3	1,082	0.28%
2019/11/21	28	901.29	0	0.00	881.00	28	1,139	2.46%
2019/11/19	10	951.20	31	946.48	950.00	-21	1,121	-1.87%
2019/11/14	0	0.00	2	968.00	970.00	-2	1,107	-0.18%
2019/11/13	0	0.00	2	984.00	966.00	-2	1,103	-0.18%
2019/11/12	0	0.00	7	972.14	963.00	-7	1,100	-0.64%
2019/11/11	5	953.80	100	958.05	956.00	-95	1,096	-8.66%
2019/11/08	2	929.00	1	957.00	980.00	1	1,091	0.09%
2019/11/07	0	0.00	1	951.00	925.00	-1	1,126	-0.09%
2019/11/05	2	955.50	2	958.00	958.00	0	1,155	0.00%
2019/11/04	8	975.63	0	0.00	962.00	8	1,179	0.68%
2019/10/31	0	0.00	1	990.00	978.00	-1	1,238	-0.08%
2019/10/30	0	0.00	4	973.00	986.00	-4	1,225	-0.33%
2019/10/29	2	966.00	2	968.00	951.00	0	1,203	0.00%
2019/10/28	6	923.67	0	0.00	930.00	6	1,157	0.52%
2019/10/25	20	905.50	2	905.50	880.00	18	1,126	1.60%
2019/10/24	1	876.00	11	875.27	884.00	-10	1,098	-0.91%
2019/10/23	0	0.00	1	869.00	862.00	-1	1,097	-0.09%
2019/10/22	5	867.00	0	0.00	857.00	5	1,092	0.46%
2019/10/21	1	863.00	7	860.00	860.00	-6	1,095	-0.55%
2019/10/16	0	0.00	23	873.48	871.00	-23	1,070	-2.15%
2019/10/15	10	881.50	37	874.08	871.00	-27	1,066	-2.53%
2019/10/14	2	876.00	5	889.20	876.00	-3	1,060	-0.28%
2019/10/09	0	0.00	3	871.67	877.00	-3	1,048	-0.29%
2019/10/08	24	897.58	1	897.00	900.00	23	1,030	2.23%
2019/10/07	0	0.00	2	870.00	908.00	-2	1,018	-0.20%
2019/10/04	9	832.67	25	845.68	835.00	-16	987	-1.62%
2019/10/03	2	819.00	0	0.00	818.00	2	961	0.21%
2019/10/02	1	819.00	0	0.00	825.00	1	953	0.10%
2019/09/27	0	0.00	10	823.10	787.00	-10	933	-1.07%
2019/09/23	0	0.00	3	847.33	835.00	-3	877	-0.34%
2019/09/20	0	0.00	4	831.75	851.00	-4	846	-0.47%
2019/09/18	5	744.00	0	0.00	744.00	5	778	0.64%
2019/09/11	2	737.00	0	0.00	725.00	2	768	0.26%
2019/09/06	1	736.00	0	0.00	739.00	1	766	0.13%
2019/09/02	0	0.00	1	739.00	737.00	-1	698	-0.14%
2019/08/30	15	750.00	4	748.75	760.00	11	690	1.59%
2019/08/29	1	756.00	0	0.00	730.00	1	670	0.15%
2019/08/28	31	731.90	0	0.00	735.00	31	662	4.68%
2019/08/27	0	0.00	6	697.00	730.00	-6	629	-0.95%
2019/08/26	0	0.00	4	641.50	664.00	-4	595	-0.67%
2019/08/23	2	665.00	3	665.67	662.00	-1	586	-0.17%
2019/08/22	26	695.00	29	697.79	698.00	-3	576	-0.52%
2019/08/21	32	638.56	1	624.00	656.00	31	562	5.51%
2019/08/20	29	626.48	0	0.00	610.00	29	558	5.19%
2019/08/19	8	609.50	0	0.00	620.00	8	558	1.43%
2019/08/16	3	583.33	0	0.00	577.00	3	567	0.53%
2019/08/13	2	596.50	0	0.00	597.00	2	553	0.36%
2019/08/12	4	595.00	27	602.89	612.00	-23	556	-4.14%
2019/08/08	0	0.00	6	556.67	585.00	-6	503	-1.19%
2019/08/07	3	535.67	10	512.20	532.00	-7	479	-1.46%
2019/08/06	0	0.00	4	497.13	508.00	-4	460	-0.87%
2019/08/05	0	0.00	25	499.88	508.00	-25	427	-5.85%
2019/08/02	27	464.30	24	455.63	462.50	3	376	0.80%
2019/08/01	17	441.29	0	0.00	448.50	17	353	4.81%
2019/07/31	8	433.19	0	0.00	436.00	8	348	2.29%
2019/07/29	0	0.00	1	431.00	428.50	-1	355	-0.28%
2019/07/26	1	436.00	25	433.28	434.50	-24	353	-6.80%
2019/07/25	41	438.06	2	428.00	439.50	39	352	11.06%
2019/07/24	0	0.00	15	433.17	426.50	-15	351	-4.26%
2019/07/23	18	441.56	0	0.00	429.50	18	361	4.98%
2019/07/22	4	433.00	0	0.00	426.50	4	387	1.03%
2019/07/15	0	0.00	2	420.75	424.50	-2	450	-0.44%
2019/07/11	0	0.00	1	423.50	418.50	-1	470	-0.21%
2019/07/08	0	0.00	1	408.50	408.50	-1	496	-0.20%
2019/07/03	0	0.00	7	422.86	416.50	-7	526	-1.33%
2019/07/01	9	441.28	0	0.00	441.00	9	550	1.63%
2019/06/20	1	426.00	0	0.00	421.00	1	616	0.16%
2019/06/19	5	424.70	0	0.00	428.00	5	612	0.82%
2019/06/17	1	383.00	0	0.00	383.00	1	593	0.17%
2019/06/12	0	0.00	1	378.00	379.00	-1	589	-0.17%
2019/06/11	2	383.00	0	0.00	383.00	2	588	0.34%
2019/06/06	0	0.00	1	362.00	363.50	-1	591	-0.17%
2019/05/29	0	0.00	2	372.00	382.50	-2	609	-0.33%
2019/05/27	0	0.00	4	368.00	365.00	-4	613	-0.65%
2019/05/23	0	0.00	6	390.50	386.00	-6	605	-0.99%
2019/05/22	1	430.00	0	0.00	417.00	1	607	0.16%
2019/05/17	0	0.00	5	410.60	408.50	-5	616	-0.81%
2019/05/15	0	0.00	8	435.69	435.00	-8	641	-1.25%
2019/05/14	3	429.00	2	422.00	429.00	1	643	0.16%
2019/05/10	0	0.00	2	438.00	443.50	-2	645	-0.31%
2019/05/09	0	0.00	4	450.50	437.00	-4	647	-0.62%
2019/05/07	1	465.00	4	467.00	467.00	-3	655	-0.46%
2019/05/06	2	473.50	0	0.00	457.50	2	656	0.30%
2019/04/30	2	482.50	0	0.00	481.50	2	660	0.30%
2019/04/29	0	0.00	12	493.63	486.50	-12	658	-1.82%
2019/04/26	7	516.29	5	505.00	510.00	2	646	0.31%
2019/04/23	2	506.00	9	511.44	513.00	-7	621	-1.13%
2019/04/22	0	0.00	4	522.50	515.00	-4	616	-0.65%
2019/04/19	9	519.22	0	0.00	515.00	9	610	1.48%
2019/04/18	2	495.00	12	490.92	486.00	-10	592	-1.69%
2019/04/17	5	496.70	0	0.00	492.00	5	618	0.81%
2019/04/16	2	488.75	2	491.00	476.00	0	616	0.00%
2019/04/15	8	475.50	7	469.36	485.00	1	618	0.16%
2019/04/12	1	464.50	15	461.90	454.50	-14	610	-2.29%
2019/04/11	3	465.00	1	463.00	464.00	2	606	0.33%
2019/04/10	4	479.00	2	482.50	478.50	2	598	0.33%
2019/04/09	5	506.30	0	0.00	489.00	5	588	0.85%
2019/04/08	10	497.05	1	499.00	503.00	9	581	1.55%
2019/04/03	5	497.30	3	500.33	503.00	2	574	0.35%
2019/04/02	24	494.77	20	490.48	493.50	4	563	0.71%
2019/04/01	17	459.74	8	449.69	464.50	9	527	1.71%
2019/03/29	2	422.00	0	0.00	422.50	2	517	0.39%
2019/03/27	8	414.25	1	415.00	415.00	7	522	1.34%
2019/03/26	2	417.00	0	0.00	415.00	2	523	0.38%
2019/03/25	6	407.50	11	409.86	403.50	-5	517	-0.97%
2019/03/22	8	419.88	0	0.00	418.00	8	513	1.56%
2019/03/21	2	420.25	1	420.50	416.50	1	515	0.19%
2019/03/20	5	415.30	2	414.00	420.00	3	522	0.57%
2019/03/19	2	409.00	6	407.83	408.00	-4	521	-0.77%
2019/03/15	3	413.50	0	0.00	413.00	3	525	0.57%
2019/03/14	2	417.25	0	0.00	410.00	2	532	0.38%
2019/03/13	4	414.00	10	409.00	415.00	-6	536	-1.12%
2019/03/07	14	411.21	4	408.13	407.00	10	556	1.80%
2019/03/06	9	403.56	0	0.00	405.00	9	561	1.60%
2019/03/05	11	398.50	0	0.00	395.50	11	564	1.95%
2019/03/04	0	0.00	13	396.50	397.00	-13	565	-2.30%
2019/02/27	2	418.50	0	0.00	416.00	2	549	0.36%
2019/02/26	0	0.00	6	418.42	412.00	-6	546	-1.10%
2019/02/25	6	425.25	1	423.00	423.50	5	542	0.92%
2019/02/22	0	0.00	4	417.38	418.00	-4	537	-0.74%
2019/02/21	18	425.28	2	412.25	424.50	16	536	2.98%
2019/02/20	8	406.88	0	0.00	404.50	8	518	1.54%
2019/02/18	1	408.50	0	0.00	401.50	1	514	0.19%
2019/02/15	7	425.43	30	420.98	419.00	-23	502	-4.58%
2019/02/14	6	458.42	8	455.88	453.50	-2	483	-0.41%
2019/02/12	4	441.50	0	0.00	440.00	4	462	0.87%
2019/02/11	0	0.00	5	426.10	428.00	-5	456	-1.09%
2019/01/30	3	425.67	0	0.00	425.00	3	456	0.66%
2019/01/29	0	0.00	7	417.14	418.50	-7	452	-1.55%
2019/01/28	4	438.75	0	0.00	433.50	4	449	0.89%
2019/01/24	7	424.71	0	0.00	421.50	7	458	1.53%
2019/01/23	4	427.13	0	0.00	427.50	4	460	0.87%
2019/01/21	1	426.00	0	0.00	427.00	1	449	0.22%
2019/01/18	3	421.33	0	0.00	420.00	3	444	0.67%
2019/01/17	2	423.50	0	0.00	420.00	2	447	0.45%
2019/01/16	4	419.00	34	426.66	419.50	-30	442	-6.78%
2019/01/15	0	0.00	34	441.46	423.50	-34	429	-7.92%
2019/01/14	0	0.00	108	442.62	439.50	-108	412	-26.20%	大賣/鉅額交易
2019/01/11	21	437.36	16	440.25	436.00	5	408	1.22%
2019/01/10	1	442.50	33	452.20	438.00	-32	404	-7.91%
2019/01/09	13	447.31	14	455.32	447.00	-1	398	-0.25%
2019/01/08	0	0.00	22	481.30	470.50	-22	369	-5.95%
2019/01/07	3	524.67	3	509.00	509.00	0	359	0.00%
2019/01/04	4	505.00	10	504.80	518.00	-6	355	-1.69%
2019/01/03	1	533.00	2	531.00	533.00	-1	355	-0.28%
2019/01/02	7	520.00	4	520.50	524.00	3	355	0.84%
2018/12/28	0	0.00	2	524.00	520.00	-2	360	-0.56%
2018/12/27	0	0.00	4	540.50	535.00	-4	366	-1.09%
2018/12/26	0	0.00	2	535.00	528.00	-2	370	-0.54%
2018/12/25	68	534.22	1	534.00	536.00	67	375	17.85%
2018/12/24	1	536.00	0	0.00	542.00	1	382	0.26%
2018/12/22	17	533.29	0	0.00	526.00	17	377	4.50%
2018/12/21	3	507.00	1	506.00	521.00	2	372	0.54%
2018/12/20	2	514.00	2	496.25	504.00	0	369	0.00%
2018/12/19	10	502.80	2	504.00	504.00	8	366	2.18%
2018/12/18	0	0.00	2	494.00	504.00	-2	365	-0.55%
2018/12/17	6	503.67	0	0.00	501.00	6	367	1.63%
2018/12/14	0	0.00	4	500.50	498.50	-4	367	-1.09%
2018/12/13	3	527.00	6	522.17	520.00	-3	368	-0.81%
2018/12/12	6	502.50	0	0.00	505.00	6	364	1.64%
2018/12/07	7	494.64	0	0.00	503.00	7	375	1.86%
2018/12/06	2	468.00	9	479.39	468.00	-7	368	-1.90%
2018/12/05	0	0.00	2	490.00	503.00	-2	366	-0.55%
2018/12/04	0	0.00	8	520.38	506.00	-8	365	-2.19%
2018/12/03	4	521.75	0	0.00	520.00	4	364	1.10%
2018/11/30	0	0.00	2	483.25	486.00	-2	354	-0.56%
2018/11/27	6	440.67	0	0.00	440.50	6	345	1.74%
2018/11/21	0	0.00	1	427.50	426.50	-1	351	-0.28%
2018/11/20	0	0.00	4	410.88	416.50	-4	350	-1.14%
2018/11/16	8	403.44	2	404.50	402.50	6	346	1.73%
2018/11/13	3	397.00	0	0.00	396.50	3	358	0.84%
2018/11/09	4	409.38	0	0.00	409.00	4	372	1.07%
2018/11/06	0	0.00	4	420.50	411.50	-4	378	-1.06%
2018/11/05	0	0.00	2	440.75	431.50	-2	379	-0.53%
2018/11/02	3	483.17	7	452.07	450.00	-4	385	-1.04%
2018/11/01	16	445.19	3	443.00	458.50	13	390	3.33%
2018/10/31	11	420.45	0	0.00	417.00	11	385	2.86%
2018/10/30	2	400.00	0	0.00	400.00	2	387	0.52%
2018/10/25	0	0.00	10	388.25	390.50	-10	388	-2.58%
2018/10/18	0	0.00	2	417.00	419.50	-2	375	-0.53%
2018/10/17	7	437.86	2	433.00	433.00	5	369	1.35%
2018/10/11	0	0.00	30	387.47	387.00	-30	350	-8.55%
2018/10/05	0	0.00	107	449.50	459.00	-107	334	-32.02%	大賣/鉅額交易
2018/10/04	0	0.00	120	466.71	460.00	-120	325	-36.82%	大賣/鉅額交易
2018/10/03	0	0.00	129	485.03	486.50	-129	320	-40.20%	大賣/鉅額交易
2018/10/02	0	0.00	120	473.40	474.00	-120	315	-38.07%	大賣/鉅額交易
2018/10/01	0	0.00	64	465.76	463.00	-64	310	-20.63%
2018/09/28	0	0.00	3	460.17	461.50	-3	324	-0.93%
2018/09/27	0	0.00	81	461.54	457.00	-81	324	-24.92%
2018/09/26	11	485.91	0	0.00	480.00	11	324	3.39%
2018/09/25	5	490.60	3	490.00	490.00	2	326	0.61%
2018/09/21	37	493.82	0	0.00	496.00	37	325	11.35%
2018/09/20	0	0.00	1	484.00	485.00	-1	323	-0.31%
2018/09/19	2	482.00	5	476.80	476.50	-3	322	-0.93%
2018/09/18	6	484.17	0	0.00	477.00	6	319	1.88%
2018/09/17	12	497.63	150	495.36	495.00	-138	313	-44.05%	大賣/鉅額交易
2018/09/14	4	510.75	149	511.17	510.00	-145	306	-47.27%	大賣/鉅額交易
2018/09/13	0	0.00	1	541.00	505.00	-1	299	-0.33%
2018/09/12	0	0.00	1	544.00	554.00	-1	294	-0.34%
2018/09/10	6	540.00	5	540.00	540.00	1	294	0.34%
2018/09/06	0	0.00	8	592.00	590.00	-8	291	-2.75%
2018/09/05	5	606.80	5	605.00	605.00	0	289	0.00%
2018/09/04	11	574.00	14	566.93	581.00	-3	283	-1.06%
2018/09/03	0	0.00	8	595.88	594.00	-8	280	-2.85%
2018/08/30	1	617.00	5	617.40	609.00	-4	293	-1.36%
2018/08/29	1	602.00	0	0.00	601.00	1	291	0.34%
2018/08/28	5	600.40	0	0.00	595.00	5	298	1.68%
2018/08/27	2	583.00	0	0.00	585.00	2	302	0.66%
2018/08/23	9	581.33	20	580.30	588.00	-11	299	-3.67%
2018/08/22	0	0.00	33	575.24	575.00	-33	297	-11.10%
2018/08/21	0	0.00	14	583.64	580.00	-14	291	-4.80%
2018/08/20	0	0.00	18	586.11	590.00	-18	285	-6.30%
2018/08/17	0	0.00	3	617.67	598.00	-3	281	-1.06%
2018/08/16	1	617.00	101	604.74	621.00	-100	273	-36.50%	大賣/
2018/08/15	0	0.00	12	644.00	643.00	-12	263	-4.55%
2018/08/14	4	704.75	2	704.00	706.00	2	256	0.78%
2018/08/13	0	0.00	2	718.00	698.00	-2	255	-0.78%
2018/08/10	2	745.00	3	744.33	728.00	-1	252	-0.40%
2018/08/09	3	757.00	5	749.00	741.00	-2	250	-0.80%
2018/08/08	6	818.83	19	802.68	794.00	-13	241	-5.38%
2018/08/07	0	0.00	2	900.50	882.00	-2	227	-0.88%
2018/08/06	21	896.00	21	875.67	899.00	0	226	0.00%
2018/08/03	20	840.55	2	824.50	845.00	18	221	8.11%
2018/08/02	4	795.25	3	784.67	796.00	1	226	0.44%
2018/08/01	1	785.00	0	0.00	785.00	1	225	0.44%
2018/07/27	0	0.00	1	787.00	784.00	-1	230	-0.43%
2018/07/26	0	0.00	1	775.00	780.00	-1	234	-0.43%
2018/07/25	1	790.00	4	781.75	773.00	-3	235	-1.27%
2018/07/24	6	760.67	0	0.00	775.00	6	238	2.52%
2018/07/23	0	0.00	1	753.00	746.00	-1	240	-0.42%
2018/07/20	6	765.00	0	0.00	761.00	6	245	2.44%
2018/07/19	0	0.00	1	745.00	743.00	-1	245	-0.41%
2018/07/18	1	741.00	11	729.00	730.00	-10	246	-4.06%
2018/07/16	1	760.00	4	758.50	758.00	-3	250	-1.20%
2018/07/13	8	778.50	0	0.00	772.00	8	254	3.15%
2018/07/12	4	763.00	0	0.00	754.00	4	252	1.58%
2018/07/11	12	778.67	10	771.70	774.00	2	253	0.79%
2018/07/10	6	784.00	7	757.57	800.00	-1	254	-0.39%
2018/07/09	8	749.00	2	766.00	765.00	6	248	2.41%
2018/07/06	6	716.67	11	712.36	722.00	-5	241	-2.07%
2018/07/05	4	803.00	3	797.67	781.00	1	234	0.43%
2018/07/04	31	821.19	0	0.00	828.00	31	235	13.19%
2018/07/03	0	0.00	7	810.43	822.00	-7	237	-2.95%
2018/07/02	6	806.17	2	799.00	799.00	4	239	1.67%
2018/06/29	5	801.40	0	0.00	807.00	5	242	2.06%
2018/06/28	12	787.92	0	0.00	796.00	12	241	4.96%
2018/06/27	3	808.00	0	0.00	796.00	3	242	1.24%
2018/06/22	0	0.00	10	800.00	801.00	-10	277	-3.61%
2018/06/21	4	812.25	1	814.00	806.00	3	298	1.00%
2018/06/20	0	0.00	7	815.71	816.00	-7	302	-2.31%
2018/06/19	0	0.00	1	811.00	815.00	-1	305	-0.33%
2018/06/15	8	841.13	4	841.50	843.00	4	312	1.28%
2018/06/14	1	840.00	0	0.00	840.00	1	325	0.31%
2018/06/12	10	877.00	6	883.33	880.00	4	330	1.21%
2018/06/08	18	920.00	6	917.50	920.00	12	329	3.64%
2018/06/07	0	0.00	6	943.33	921.00	-6	326	-1.84%
2018/06/06	0	0.00	11	885.82	875.00	-11	316	-3.48%
2018/06/05	20	881.00	14	866.29	876.00	6	313	1.92%
2018/06/04	22	852.59	6	841.00	863.00	16	304	5.25%
2018/06/01	0	0.00	3	804.00	799.00	-3	296	-1.01%
2018/05/31	0	0.00	2	805.00	807.00	-2	300	-0.67%
2018/05/30	1	790.00	1	804.00	805.00	0	311	0.00%
2018/05/29	4	787.50	2	790.00	790.00	2	310	0.64%
2018/05/25	3	795.33	1	788.00	787.00	2	315	0.63%
2018/05/24	5	798.20	0	0.00	797.00	5	319	1.56%
2018/05/23	1	801.00	1	805.00	798.00	0	323	0.00%
2018/05/22	1	815.00	1	805.00	807.00	0	328	0.00%
2018/05/21	2	803.50	0	0.00	801.00	2	330	0.61%
2018/05/17	15	791.60	0	0.00	781.00	15	334	4.49%
2018/05/15	50	804.44	0	0.00	800.00	50	339	14.72%
2018/05/14	10	808.80	3	815.00	813.00	7	343	2.04%
2018/05/11	2	806.50	0	0.00	788.00	2	341	0.58%
2018/05/10	84	800.51	4	803.75	800.00	80	339	23.56%
2018/05/09	1	755.00	0	0.00	751.00	1	331	0.30%
2018/05/08	30	745.73	1	749.00	746.00	29	334	8.68%
2018/05/07	3	752.00	0	0.00	750.00	3	338	0.89%
2018/05/04	66	744.83	1	748.00	746.00	65	335	19.35%
2018/05/02	53	770.72	2	773.00	760.00	51	338	15.08%
2018/04/27	57	777.26	5	777.40	783.00	52	341	15.23%
2018/04/26	101	773.83	0	0.00	764.00	101	339	29.74%	大買/鉅額交易
2018/04/25	0	0.00	2	757.50	741.00	-2	337	-0.59%
2018/04/23	1	762.00	3	776.00	762.00	-2	340	-0.59%
2018/04/18	0	0.00	3	790.00	800.00	-3	341	-0.88%
2018/04/17	0	0.00	3	787.00	776.00	-3	340	-0.88%
2018/04/16	0	0.00	1	796.00	800.00	-1	341	-0.29%
2018/04/12	0	0.00	1	822.00	825.00	-1	347	-0.29%
2018/04/11	12	829.67	1	837.00	820.00	11	354	3.10%
2018/04/10	11	830.09	13	826.54	817.00	-2	364	-0.55%
2018/04/09	4	820.00	3	830.00	815.00	1	363	0.28%
2018/04/02	3	794.00	1	805.00	756.00	2	364	0.55%
2018/03/31	0	0.00	2	803.00	798.00	-2	367	-0.54%
2018/03/29	5	802.40	7	816.29	791.00	-2	368	-0.54%
2018/03/28	205	786.70	9	793.78	797.00	196	361	54.25%	大買/鉅額交易
2018/03/27	361	741.78	63	741.00	745.00	298	348	85.60%	大買/鉅額交易
2018/03/26	3	730.00	12	726.00	721.00	-9	335	-2.68%
2018/03/23	2	811.50	5	812.00	800.00	-3	315	-0.95%
2018/03/22	5	845.00	1	849.00	842.00	4	310	1.29%
2018/03/21	4	833.00	6	829.33	846.00	-2	307	-0.65%
2018/03/20	0	0.00	4	854.75	816.00	-4	298	-1.34%
2018/03/19	4	906.00	0	0.00	900.00	4	286	1.40%
2018/03/15	2	955.50	0	0.00	954.00	2	278	0.72%
2018/03/08	0	0.00	1	994.00	990.00	-1	283	-0.35%
2018/03/05	0	0.00	1	995.00	990.00	-1	287	-0.35%
2018/03/01	0	0.00	4	1053.75	1055.00	-4	277	-1.44%
2018/02/26	3	1045.00	0	0.00	1060.00	3	273	1.10%
2018/02/23	0	0.00	1	1020.00	1010.00	-1	271	-0.37%
2018/02/21	5	1065.00	0	0.00	1050.00	5	269	1.86%
2018/02/12	0	0.00	2	1057.50	1040.00	-2	266	-0.75%
2018/02/09	0	0.00	6	1015.83	1055.00	-6	268	-2.24%
2018/02/07	2	1042.50	0	0.00	1040.00	2	266	0.75%
2018/02/06	0	0.00	7	1029.29	1015.00	-7	272	-2.57%
2018/02/05	0	0.00	2	1135.00	1125.00	-2	269	-0.74%
2018/02/02	4	1170.00	4	1170.00	1165.00	0	268	0.00%
2018/02/01	3	1201.67	0	0.00	1185.00	3	268	1.12%
2018/01/31	0	0.00	2	1165.00	1190.00	-2	268	-0.75%
2018/01/30	8	1205.00	5	1195.00	1155.00	3	269	1.11%
2018/01/29	2	1185.00	1	1175.00	1175.00	1	274	0.36%
2018/01/26	2	1175.00	5	1180.00	1170.00	-3	282	-1.06%
2018/01/25	6	1198.33	1	1190.00	1190.00	5	290	1.72%
2018/01/24	1	1165.00	14	1153.21	1155.00	-13	291	-4.46%
2018/01/23	13	1160.00	0	0.00	1160.00	13	287	4.51%
2018/01/22	4	1120.00	1	1120.00	1120.00	3	286	1.05%
2018/01/19	3	1145.00	5	1144.00	1130.00	-2	289	-0.69%
2018/01/18	5	1143.00	0	0.00	1145.00	5	286	1.75%
2018/01/17	3	1126.67	10	1123.50	1120.00	-7	284	-2.46%
2018/01/16	12	1135.00	1	1140.00	1140.00	11	284	3.86%
2018/01/15	0	0.00	4	1105.00	1105.00	-4	282	-1.41%
2018/01/12	2	1095.00	0	0.00	1095.00	2	288	0.69%
2018/01/10	1	1090.00	0	0.00	1105.00	1	302	0.33%
2018/01/08	1	1070.00	1	1105.00	1070.00	0	308	0.00%
2018/01/05	0	0.00	10	1153.50	1125.00	-10	313	-3.19%
2018/01/04	11	1200.00	0	0.00	1165.00	11	311	3.54%