可成 (2474)-宏遠-高雄券商分點個股進出

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

可成

(2474)

可現股當沖

股價
222.0
漲跌
▲3.5
漲幅
+1.60%
成交量
3,528張
產業
上市其他電子類股
1227人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－宏遠-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

宏遠-高雄券商分點個股進出
宏遠-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
2024/04/25	0	0.00	1.1	215.98	216.00	-1.1	2,326	-0.05%
2024/04/10	0	0.00	1	209.50	209.50	-1	2,203	-0.05%
2024/03/29	0	0.00	5	218.50	219.00	-5	2,157	-0.23%
2024/03/28	1	219.00	2	216.00	217.50	-1	2,062	-0.05%
2024/03/25	1	211.00	0	0.00	211.50	1	2,193	0.05%
2024/03/21	0	0.00	1	223.50	224.00	-1	2,246	-0.04%
2024/03/15	0	0.00	2	215.00	215.00	-2	2,136	-0.09%
2024/03/13	0	0.00	1	208.00	208.50	-1	2,052	-0.05%
2024/03/12	0	0.00	1	205.00	206.00	-1	2,062	-0.05%
2024/02/22	0	0.00	1	200.50	200.50	-1	2,579	-0.04%
2024/01/23	0	0.00	0.2	194.00	193.50	-0.2	2,724	-0.01%
2024/01/18	0	0.00	0.1	196.50	196.50	-0.1	2,723	0.00%
2024/01/15	0	0.00	8.1	199.68	200.00	-8.1	2,646	-0.31%
2024/01/08	0	0.00	0.4	198.00	199.00	-0.4	2,727	-0.01%
2024/01/02	0	0.00	1.1	193.86	196.00	-1.1	2,739	-0.04%
2023/12/22	0	0.00	1	191.00	191.00	-1	2,728	-0.04%
2023/12/21	1.1	187.41	0	0.00	189.00	1.1	2,689	0.04%
2023/12/07	1	185.00	0	0.00	183.50	1	2,462	0.04%
2023/12/06	1	194.00	0	0.00	192.50	1	2,446	0.04%
2023/12/04	1	196.50	0	0.00	195.00	1	2,454	0.04%
2023/12/01	0	0.00	0.1	196.00	195.50	-0.1	2,469	0.00%
2023/11/30	0	0.00	1	198.00	194.50	-1	2,436	-0.04%
2023/11/28	0.3	194.50	0	0.00	194.50	0.3	2,260	0.01%
2023/11/24	1	199.50	1	204.00	197.50	0	2,253	0.00%
2023/11/21	0	0.00	1	197.00	196.00	-1	2,123	-0.05%
2023/11/20	0	0.00	0.3	194.00	194.00	-0.3	2,080	-0.01%
2023/11/07	0	0.00	1	183.00	182.50	-1	2,060	-0.05%
2023/10/18	0	0.00	0	183.50	184.50	0	2,215	0.00%
2023/10/11	0	181.75	0	0.00	182.00	0	2,223	0.00%
2023/10/04	0	181.50	0	0.00	182.50	0	2,225	0.00%
2023/09/18	1	183.00	0	0.00	183.50	1	2,347	0.04%
2023/09/14	0	0.00	8	182.81	182.50	-8	2,321	-0.34%
2023/09/13	0	0.00	19	181.21	180.50	-19	2,333	-0.81%
2023/09/12	0	0.00	3	183.00	183.50	-3	2,392	-0.13%
2023/09/08	0	0.00	7	180.00	179.50	-7	2,355	-0.30%
2023/08/23	0	0.00	2	167.00	169.00	-2	2,117	-0.09%
2023/08/15	0.2	172.00	0	0.00	171.50	0.2	2,074	0.01%
2023/08/10	0.1	176.00	4	175.00	176.50	-4	2,037	-0.19%
2023/07/20	0	0.00	1	178.00	177.50	-1	1,857	-0.05%
2023/07/19	0	0.00	0.2	178.00	177.50	-0.2	1,813	-0.01%
2023/07/18	1.1	180.36	0	0.00	181.00	1.1	1,760	0.06%
2023/07/17	0.3	175.00	0	0.00	174.00	0.3	1,711	0.02%
2023/07/14	1.1	175.50	0	0.00	176.00	1.1	1,719	0.06%
2023/07/07	0.1	173.00	0	0.00	172.50	0.1	1,712	0.01%
2023/06/30	0.3	177.00	6	175.50	175.50	-5.7	1,657	-0.34%
2023/06/28	0	0.00	1	190.00	190.00	-1	1,581	-0.06%
2023/06/12	0	0.00	1	190.50	191.50	-1	1,510	-0.07%
2023/06/09	1	191.50	0	0.00	190.50	1	1,543	0.06%
2023/06/07	0	0.00	4	189.50	190.00	-4	1,607	-0.25%
2023/05/22	2	189.50	0	0.00	190.00	2	1,815	0.11%
2023/05/19	8	189.19	0	0.00	189.50	8	1,805	0.44%
2023/05/05	0	0.00	1	182.00	182.00	-1	1,977	-0.05%
2023/05/03	0.3	182.00	0	0.00	182.00	0.3	2,108	0.01%
2023/04/28	0	0.00	1	179.50	181.00	-1	2,163	-0.05%
2023/04/26	0.2	180.00	1	180.00	180.00	-0.8	2,172	-0.04%
2023/04/24	0	0.00	1	179.00	181.00	-1	2,184	-0.05%
2023/04/14	4	185.49	4	185.00	184.50	0	2,217	0.00%
2023/04/13	0.2	185.00	0	0.00	184.50	0.2	2,219	0.01%
2023/04/12	0.1	184.50	0	0.00	184.00	0.1	2,217	0.00%
2023/04/11	0.2	185.50	0	0.00	185.50	0.2	2,208	0.01%
2023/03/31	0	0.00	2	190.50	190.00	-2	2,251	-0.09%
2023/02/24	0	0.00	1	190.00	184.50	-1	3,493	-0.03%
2023/02/14	0	0.00	1	188.50	188.50	-1	3,762	-0.03%
2023/02/10	1	188.00	0	0.00	188.00	1	3,830	0.03%
2023/02/07	0	0.00	1	187.00	186.50	-1	3,789	-0.03%
2023/01/09	0	0.00	0.3	173.00	175.50	-0.3	3,831	-0.01%
2023/01/04	0.1	171.00	0	0.00	171.50	0.1	3,913	0.00%
2022/12/15	1	173.50	0	0.00	174.00	1	3,555	0.03%
2022/12/13	0.2	175.21	1	174.00	173.00	-0.8	3,528	-0.02%
2022/12/09	1	174.00	0	0.00	173.50	1	3,517	0.03%
2022/12/08	0.1	176.00	0	0.00	174.00	0.1	3,509	0.00%
2022/12/06	0.2	176.25	0	0.00	175.00	0.2	3,411	0.01%
2022/12/02	0.1	177.00	0	0.00	176.50	0.1	3,300	0.00%
2022/12/01	3.1	179.23	1	179.00	177.00	2.1	3,222	0.07%
2022/11/30	1	184.50	0	0.00	183.00	1	3,134	0.03%
2022/11/28	1.2	176.71	0	0.00	180.00	1.2	3,058	0.04%
2022/11/25	0.1	177.00	0	178.00	180.00	0.1	3,059	0.00%
2022/11/24	0.1	178.50	0	0.00	180.50	0.1	3,127	0.00%
2022/11/23	0.1	179.00	0	0.00	180.00	0.1	3,153	0.00%
2022/11/22	2	178.50	2	179.50	179.50	0	3,159	0.00%
2022/11/18	0	0.00	0.2	183.50	184.00	-0.2	3,098	-0.01%
2022/11/15	0	0.00	1.2	185.67	187.50	-1.2	3,069	-0.04%
2022/11/14	0	0.00	0	183.20	184.50	0	3,031	0.00%
2022/11/11	0.4	179.00	1	180.00	180.00	-0.6	2,974	-0.02%
2022/11/10	0	0.00	2	179.00	180.00	-2	2,956	-0.07%
2022/11/09	0	0.00	0.7	175.00	176.50	-0.7	2,927	-0.02%
2022/10/28	0.2	167.50	0	0.00	167.00	0.2	2,960	0.01%
2022/10/26	2.1	160.79	0	0.00	164.50	2.1	2,938	0.07%
2022/10/25	5	162.00	0	0.00	162.50	5	2,907	0.17%
2022/10/24	2.2	164.41	0	0.00	164.50	2.2	2,886	0.08%
2022/10/19	0.1	171.00	0	0.00	170.50	0.1	2,819	0.00%
2022/10/17	0.1	169.00	0	0.00	170.50	0.1	2,786	0.00%
2022/10/04	0	169.50	0	0.00	172.00	0	2,836	0.00%
2022/10/03	0	170.00	0	0.00	169.00	0	2,816	0.00%
2022/09/21	0	0.00	0.3	171.50	172.00	-0.3	2,742	-0.01%
2022/09/20	0	0.00	1	176.00	176.00	-1	2,704	-0.04%
2022/09/15	0	0.00	2	173.75	173.00	-2	2,711	-0.07%
2022/09/13	0	172.00	1	171.00	171.50	-1	2,736	-0.04%
2022/09/06	1	163.50	0	0.00	164.50	1	2,749	0.04%
2022/09/05	1	171.00	0	0.00	169.50	1	2,714	0.04%
2022/09/02	2	181.50	1	182.50	181.00	1	2,647	0.04%
2022/09/01	1	183.00	0	0.00	183.50	1	2,602	0.04%
2022/08/31	0	0.00	2	184.25	185.50	-2	2,556	-0.08%
2022/08/30	0	0.00	1	185.50	183.00	-1	2,481	-0.04%
2022/08/29	0	0.00	1	179.50	181.00	-1	2,450	-0.04%
2022/08/25	2	180.75	0	0.00	180.50	2	2,548	0.08%
2022/08/24	0	0.00	3	180.67	180.50	-3	2,645	-0.11%
2022/08/23	0	0.00	1	179.50	178.50	-1	2,767	-0.04%
2022/08/19	1	178.00	2	179.00	178.00	-1	2,917	-0.03%
2022/08/18	0	0.00	1	177.50	178.00	-1	2,968	-0.03%
2022/08/16	1	176.00	0	0.00	177.50	1	3,111	0.03%
2022/08/15	0	174.00	0	0.00	175.00	0	3,122	0.00%
2022/08/12	0	175.00	0	0.00	176.00	0	3,157	0.00%
2022/08/11	1	176.00	0	0.00	176.00	1	3,165	0.03%
2022/08/10	0	177.00	1	179.00	175.50	-1	3,162	-0.03%
2022/08/09	1	178.50	1.2	179.37	179.50	-0.1	3,129	0.00%
2022/08/05	0	0.00	1	171.00	170.50	-1	3,103	-0.03%
2022/07/27	4	171.38	3	170.83	172.00	1	3,269	0.03%
2022/07/20	0.2	168.00	0	0.00	166.00	0.2	3,220	0.00%
2022/07/18	0	0.00	0.2	168.50	170.00	-0.2	3,168	0.00%
2022/07/15	0	0.00	2	169.25	168.00	-2	3,149	-0.06%
2022/07/13	0	0.00	2	164.25	163.50	-2	3,127	-0.06%
2022/07/12	0	0.00	2	160.75	161.00	-2	3,097	-0.06%
2022/07/06	1	158.00	90	157.25	157.50	-89	3,120	-2.85%
2022/06/29	0	0.00	1	168.00	167.50	-1	3,202	-0.03%
2022/06/28	0	0.00	2	167.50	168.00	-2	3,202	-0.06%
2022/06/27	0	0.00	1	169.50	169.00	-1	3,232	-0.03%
2022/06/23	0	0.00	1.1	165.14	165.50	-1.1	3,188	-0.03%
2022/06/10	1	168.00	1	168.00	168.00	0	3,151	0.00%
2022/06/07	0	0.00	1	173.00	173.50	-1	3,066	-0.03%
2022/06/02	1	171.00	0	0.00	171.00	1	2,972	0.03%
2022/06/01	0.2	167.00	0	0.00	170.50	0.2	2,930	0.01%
2022/05/30	0	0.00	1	166.50	166.00	-1	2,686	-0.04%
2022/05/27	0	0.00	1	165.50	165.00	-1	2,613	-0.04%
2022/05/24	0	0.00	1	165.00	162.50	-1	2,612	-0.04%
2022/05/23	1	161.00	1	161.00	160.50	0	2,535	0.00%
2022/05/10	0	0.00	1	154.00	155.50	-1	2,294	-0.04%
2022/05/05	0	0.00	1	150.00	151.00	-1	2,255	-0.04%
2022/04/27	1	142.50	0	0.00	142.00	1	2,306	0.04%
2022/04/19	0	0.00	0	147.00	146.50	0	2,335	0.00%
2022/04/11	1	144.50	69	144.50	144.50	-68	2,475	-2.75%
2022/03/17	0	0.00	1	146.50	147.00	-1	2,440	-0.04%
2022/03/14	1	144.00	0	0.00	144.50	1	2,438	0.04%
2022/03/11	0	0.00	1	146.50	146.00	-1	2,441	-0.04%
2022/03/10	0	0.00	1	146.50	146.00	-1	2,442	-0.04%
2022/03/08	1	142.00	0	0.00	142.00	1	2,471	0.04%
2022/03/07	0	0.00	1	145.00	142.50	-1	2,504	-0.04%
2022/03/04	0	0.00	14	147.00	147.00	-14	2,571	-0.54%
2022/03/03	1	149.00	0	0.00	149.00	1	2,648	0.04%
2022/03/02	0.2	150.50	0	0.00	150.00	0.2	2,697	0.01%
2022/03/01	0	0.00	1	145.50	146.00	-1	2,672	-0.04%
2022/02/25	21	147.29	2	144.50	143.00	19	2,647	0.72%
2022/02/24	11	149.09	0	0.00	149.00	11	2,525	0.44%
2022/02/22	49	151.57	0	0.00	152.00	49	2,498	1.96%
2022/02/16	1	153.00	1	154.50	153.50	0	2,551	0.00%
2022/02/15	1	152.00	0	0.00	152.00	1	2,546	0.04%
2022/02/14	0	154.00	0	0.00	153.50	0	2,533	0.00%
2022/01/26	0	0.00	1	155.00	154.50	-1	2,542	-0.04%
2022/01/19	0	162.00	0	0.00	161.50	0	2,535	0.00%
2022/01/18	0	0.00	1	160.50	161.00	-1	2,511	-0.04%
2022/01/14	1	158.00	0	0.00	158.00	1	2,494	0.04%
2022/01/12	0	0.00	1	159.00	159.50	-1	2,520	-0.04%
2022/01/06	1	162.50	0	0.00	162.50	1	2,527	0.04%
2021/12/28	1	157.50	2	156.00	157.50	-1	2,506	-0.04%
2021/12/27	0	0.00	5	155.90	155.50	-5	2,480	-0.20%
2021/12/24	2	155.00	0	0.00	156.00	2	2,496	0.08%
2021/12/23	0	0.00	47	155.50	155.00	-47	2,524	-1.86%
2021/12/21	0	0.00	1	156.00	157.00	-1	2,550	-0.04%
2021/12/20	1	153.00	0	0.00	153.00	1	2,519	0.04%
2021/12/10	1	156.50	0	0.00	156.00	1	2,674	0.04%
2021/12/09	1	156.00	0	0.00	157.00	1	2,675	0.04%
2021/12/07	0	0.00	0.1	152.00	153.50	-0.1	2,670	0.00%
2021/12/03	10	148.00	0	0.00	149.50	10	2,719	0.37%
2021/12/02	10	149.00	0	0.00	149.00	10	2,732	0.37%
2021/11/29	32	148.06	0	0.00	149.00	32	2,584	1.24%
2021/11/26	0	0.00	81	151.65	151.50	-81	2,529	-3.20%
2021/11/24	1	155.50	0	0.00	155.50	1	2,675	0.04%
2021/11/23	0.1	158.00	0	0.00	156.00	0.1	2,717	0.00%
2021/11/16	5	165.00	0	0.00	164.00	5	2,759	0.18%
2021/11/15	1	163.50	0	0.00	164.00	1	2,739	0.04%
2021/10/06	0	0.00	1	161.00	160.50	-1	3,084	-0.03%
2021/10/04	1	163.50	0	0.00	163.50	1	3,082	0.03%
2021/10/01	1	165.50	0	0.00	163.00	1	3,081	0.03%
2021/09/30	0	0.00	1	169.00	167.50	-1	3,066	-0.03%
2021/09/29	1	167.50	0	0.00	166.00	1	3,035	0.03%
2021/09/28	1	167.50	1	171.00	169.00	0	3,024	0.00%
2021/09/23	1	165.00	4	168.25	170.00	-3	2,998	-0.10%
2021/09/22	0	0.00	17	163.94	163.00	-17	2,958	-0.57%
2021/09/17	20	165.23	0	0.00	166.00	20	2,938	0.68%
2021/09/08	0	0.00	1	154.00	154.50	-1	2,906	-0.03%
2021/08/30	1	178.00	2	178.50	179.00	-1	2,765	-0.04%
2021/08/26	1	176.00	0	0.00	176.00	1	2,611	0.04%
2021/08/13	1	179.00	0	0.00	179.50	1	2,666	0.04%
2021/08/10	0	0.00	1	173.00	173.50	-1	2,720	-0.04%
2021/08/09	1	180.00	1	179.00	179.00	0	2,714	0.00%
2021/08/03	0	0.00	1	187.50	188.00	-1	2,923	-0.03%
2021/07/26	0	0.00	1	188.00	187.00	-1	3,138	-0.03%
2021/07/20	0	0.00	2	190.50	190.00	-2	3,227	-0.06%
2021/07/19	0	0.00	1	189.50	190.00	-1	3,246	-0.03%
2021/07/16	0	0.00	1	188.50	189.00	-1	3,298	-0.03%
2021/07/15	1	184.00	0	0.00	184.00	1	3,326	0.03%
2021/07/14	0	0.00	2	182.00	181.50	-2	3,319	-0.06%
2021/07/09	2	181.00	0	0.00	181.50	2	3,363	0.06%
2021/07/08	1	184.00	0	0.00	183.00	1	3,379	0.03%
2021/07/02	1	181.00	1	182.00	181.00	0	3,479	0.00%
2021/06/25	1	183.00	2	183.50	183.00	-1	3,600	-0.03%
2021/06/24	0	0.00	1	183.00	181.50	-1	3,658	-0.03%
2021/06/23	0	0.00	2	181.00	182.50	-2	3,651	-0.05%
2021/06/21	2	178.50	0	0.00	178.00	2	3,685	0.05%
2021/06/18	1	178.50	0	0.00	178.50	1	3,687	0.03%
2021/06/17	0	0.00	2	181.50	182.00	-2	3,598	-0.06%
2021/06/16	2	181.25	0	0.00	181.50	2	3,611	0.06%
2021/06/09	3	177.83	0	0.00	178.00	3	3,606	0.08%
2021/06/08	1	179.00	0	0.00	179.00	1	3,653	0.03%
2021/06/07	1	180.50	0	0.00	180.50	1	3,739	0.03%
2021/06/02	2	183.50	0	183.00	183.00	2	3,743	0.05%
2021/05/24	0	0.00	3	182.00	182.00	-3	3,762	-0.08%
2021/05/18	1	177.00	4	175.25	176.50	-3	3,731	-0.08%
2021/05/17	4	170.50	0	0.00	171.50	4	3,715	0.11%
2021/05/14	2	178.00	1	178.00	178.00	1	3,675	0.03%
2021/05/13	1	175.07	2	172.50	175.00	-1	3,684	-0.03%
2021/05/12	3	177.67	0	0.00	177.50	3	3,635	0.08%
2021/05/05	0	193.00	0	0.00	191.50	0	3,592	0.00%
2021/05/04	2	189.00	0	0.00	189.00	2	3,651	0.05%
2021/05/03	0	195.00	0	0.00	191.50	0	3,608	0.00%
2021/04/29	3	197.51	0	0.00	197.50	3	3,567	0.08%
2021/04/27	2	200.00	0	0.00	199.00	2	3,638	0.06%
2021/04/26	1	201.50	0	0.00	200.50	1	3,602	0.03%
2021/04/23	10	199.00	1	200.00	201.50	9	3,604	0.25%
2021/04/22	0	0.00	3	201.00	201.00	-3	3,635	-0.08%
2021/04/21	3	206.17	6	208.50	207.00	-3	3,718	-0.08%
2021/04/20	4	206.88	0	0.00	207.50	4	3,624	0.11%
2021/04/16	0	0.00	1	208.50	207.50	-1	3,674	-0.03%
2021/04/14	30	198.00	0	0.00	198.00	30	3,686	0.81%
2021/04/13	2	201.50	0	0.00	200.00	2	3,779	0.05%
2021/04/12	60	201.50	0	0.00	200.50	60	3,814	1.57%
2021/04/06	20	208.50	0	0.00	207.50	20	3,878	0.52%
2021/03/31	1	210.00	5	210.30	211.50	-4	3,828	-0.10%
2021/03/30	1	211.00	27	210.22	212.00	-26	3,799	-0.68%
2021/03/26	1	204.00	100	204.00	204.00	-99	3,699	-2.68%
2021/03/25	49	203.76	0	0.00	203.50	49	3,696	1.33%
2021/03/24	0	0.00	3	206.50	206.50	-3	3,674	-0.08%
2021/03/23	20	205.00	23	206.87	206.00	-3	3,667	-0.08%
2021/03/22	12	205.08	61	206.33	205.00	-49	3,675	-1.33%
2021/03/15	0	0.00	4	203.25	203.50	-4	3,981	-0.10%
2021/03/12	0	0.00	4	201.00	201.50	-4	3,967	-0.10%
2021/03/11	1	199.00	1	200.00	197.00	0	3,961	0.00%
2021/03/02	0	0.00	1	193.50	193.00	-1	4,126	-0.02%
2021/02/26	3	192.33	0	0.00	192.00	3	4,143	0.07%
2021/02/24	1	195.50	0	0.00	195.00	1	4,090	0.02%
2021/02/22	2	194.00	0	0.00	194.00	2	4,076	0.05%
2021/02/19	0	0.00	2	191.50	193.00	-2	4,115	-0.05%
2021/02/04	26	193.54	0	0.00	191.50	26	4,155	0.63%
2021/02/03	22	197.77	19	200.00	195.00	3	4,173	0.07%
2021/02/02	0	0.00	20	196.50	197.00	-20	4,163	-0.48%
2021/02/01	3	194.83	0	0.00	194.50	3	4,170	0.07%
2021/01/29	84	201.68	20	206.00	198.00	64	4,163	1.54%
2021/01/28	22	204.00	20	206.00	205.00	2	4,105	0.05%
2021/01/27	0	0.00	61	203.02	205.00	-61	4,082	-1.49%
2021/01/26	1.1	199.09	0	0.00	199.00	1.1	4,103	0.03%
2021/01/25	20	204.00	20	206.00	205.00	0	4,047	0.00%
2021/01/22	1	203.00	0	0.00	204.00	1	4,061	0.02%
2021/01/20	25	206.18	2	205.00	200.00	23	4,183	0.55%
2021/01/19	9	208.50	9	210.00	208.00	0	4,082	0.00%
2021/01/18	14	209.82	14	211.61	208.00	0	4,147	0.00%
2021/01/15	12	213.79	15	214.23	210.50	-3	4,335	-0.07%
2021/01/14	5	215.60	11	215.77	215.50	-6	4,296	-0.14%
2021/01/11	0	0.00	1	207.50	208.00	-1	4,129	-0.02%
2021/01/08	5	209.30	0	0.00	210.50	5	4,222	0.12%
2021/01/04	0.1	208.00	1	211.00	207.50	-1	4,013	-0.02%
2020/12/29	0	0.00	1	205.00	204.50	-1	4,050	-0.02%
2020/12/24	0	0.00	1	202.50	201.50	-1	4,330	-0.02%
2020/12/15	2	200.75	1	204.00	197.50	1	4,664	0.02%
2020/12/11	1	198.00	0	0.00	201.50	1	4,656	0.02%
2020/12/10	1	203.50	0	0.00	202.50	1	4,595	0.02%
2020/12/09	1	208.50	0	0.00	207.50	1	4,560	0.02%
2020/12/07	0	0.00	1	195.50	196.00	-1	4,480	-0.02%
2020/12/02	2	192.50	1	193.00	194.00	1	4,461	0.02%
2020/12/01	1	191.00	0	0.00	191.50	1	4,483	0.02%
2020/11/27	1	194.50	0	0.00	194.50	1	4,532	0.02%
2020/11/25	1	193.00	0	0.00	193.00	1	4,721	0.02%
2020/11/23	1	192.50	0	0.00	192.00	1	4,897	0.02%
2020/11/20	1	192.50	0	0.00	193.00	1	4,947	0.02%
2020/11/19	1	192.00	1	192.00	192.00	0	5,000	0.00%
2020/11/18	10	192.25	1	194.50	191.50	9	5,126	0.18%
2020/11/17	25	188.50	0	0.00	188.00	25	5,380	0.46%
2020/11/16	8	190.31	0	0.00	189.00	8	5,641	0.14%
2020/11/13	0	0.00	21	189.79	191.00	-21	6,038	-0.35%
2020/11/12	0	0.00	10	191.15	190.50	-10	6,195	-0.16%
2020/11/10	0	0.00	10	186.55	187.50	-10	6,444	-0.16%
2020/11/06	1	186.00	0	0.00	186.00	1	6,505	0.02%
2020/11/05	2	185.75	1	184.50	185.00	1	6,552	0.02%
2020/11/04	6	184.92	0	0.00	183.50	6	6,679	0.09%
2020/11/03	0	0.00	3	184.67	185.50	-3	6,727	-0.04%
2020/10/28	1	181.00	0	0.00	181.00	1	6,613	0.02%
2020/10/26	22	183.23	10	182.55	182.50	12	6,580	0.18%
2020/10/23	86	187.28	13	187.46	187.00	73	6,622	1.10%
2020/10/22	0	0.00	1	181.50	181.50	-1	6,490	-0.02%
2020/10/21	1	180.00	0	0.00	177.00	1	6,576	0.02%
2020/10/20	1	179.50	0	0.00	180.00	1	6,650	0.02%
2020/10/16	1	182.00	0	0.00	181.00	1	6,840	0.01%
2020/10/15	0	0.00	8	177.50	177.50	-8	6,731	-0.12%
2020/10/14	0	0.00	25	178.50	178.00	-25	6,745	-0.37%
2020/10/12	11	178.64	2	178.50	180.00	9	6,766	0.13%
2020/10/06	9	178.17	0	0.00	177.50	9	6,855	0.13%
2020/10/05	15	180.33	0	0.00	180.00	15	6,824	0.22%
2020/09/30	17	180.44	10	181.40	181.50	7	6,796	0.10%
2020/09/29	8	175.50	0	0.00	175.50	8	6,651	0.12%
2020/09/28	0	0.00	1	177.00	176.50	-1	6,667	-0.01%
2020/09/23	1	180.00	0	0.00	178.00	1	6,884	0.01%
2020/09/21	6	180.25	10	182.50	179.50	-4	6,829	-0.06%
2020/09/17	1	186.00	0	0.00	186.00	1	6,779	0.01%
2020/09/16	5	188.50	0	0.00	187.50	5	6,786	0.07%
2020/09/11	0	0.00	5	188.50	188.50	-5	6,809	-0.07%
2020/09/10	4	187.00	0	0.00	185.00	4	6,815	0.06%
2020/09/09	1.1	188.18	10	188.15	188.00	-8.9	6,772	-0.13%
2020/09/08	1	190.50	0	0.00	191.00	1	6,809	0.01%
2020/09/07	0	0.00	10	192.20	189.50	-10	6,843	-0.15%
2020/09/04	10	189.35	8	191.25	194.50	2	6,864	0.03%
2020/09/03	19	195.34	2	195.25	194.50	17	6,866	0.25%
2020/09/02	2	203.25	7	203.29	204.00	-5	6,779	-0.07%
2020/09/01	1	203.00	3	203.33	203.50	-2	6,708	-0.03%
2020/08/31	0	0.00	11	207.32	200.50	-11	6,736	-0.16%
2020/08/28	7	206.79	18	205.56	207.50	-11	6,656	-0.17%
2020/08/27	4	208.00	1	204.50	204.00	3	6,657	0.05%
2020/08/26	3	210.17	2	214.50	213.00	1	6,517	0.02%
2020/08/25	1	210.00	0	0.00	212.00	1	6,506	0.02%
2020/08/24	2	210.00	25	208.34	212.00	-23	6,472	-0.36%
2020/08/21	0	0.00	52	197.79	203.50	-52	6,383	-0.81%
2020/08/20	3	193.83	43	191.88	190.50	-40	6,162	-0.65%
2020/08/19	0	0.00	4	197.00	196.00	-4	5,991	-0.07%
2020/08/17	199	205.35	8	204.06	206.00	191	5,675	3.37%	大買/鉅額交易
2020/08/14	6	205.50	6	206.50	206.00	0	5,686	0.00%
2020/08/13	15	211.90	11	210.86	210.50	4	5,613	0.07%
2020/08/12	1	221.50	0	0.00	219.00	1	5,468	0.02%
2020/08/11	3	222.17	0	0.00	221.00	3	5,507	0.05%
2020/08/10	0	0.00	1	226.50	226.00	-1	5,475	-0.02%
2020/08/07	0	0.00	7	226.50	226.50	-7	5,472	-0.13%
2020/08/05	1	219.00	0	0.00	218.00	1	5,351	0.02%
2020/08/04	1	218.50	0	0.00	219.00	1	5,357	0.02%
2020/07/28	0	0.00	2	216.75	215.50	-2	5,419	-0.04%
2020/07/24	3	215.67	1	217.00	215.00	2	5,313	0.04%
2020/07/23	8	220.75	3	220.00	220.00	5	5,207	0.10%
2020/07/22	8	223.38	1	222.50	222.50	7	5,142	0.14%
2020/07/20	5	226.70	2	227.00	227.50	3	4,999	0.06%
2020/07/17	1	230.00	1	231.00	228.50	0	5,045	0.00%
2020/07/15	5	231.00	3	232.50	230.00	2	5,132	0.04%
2020/07/13	7	228.64	1	230.00	235.00	6	5,282	0.11%
2020/07/10	1	227.50	1	225.50	226.00	0	5,342	0.00%
2020/07/09	2	232.50	0	0.00	232.00	2	5,347	0.04%
2020/07/08	5	231.00	1	232.00	231.00	4	5,374	0.07%
2020/07/07	0	0.00	2	233.00	231.50	-2	5,364	-0.04%
2020/07/06	0	0.00	1	233.00	234.00	-1	5,406	-0.02%
2020/07/03	1	230.50	6	231.08	229.00	-5	5,406	-0.09%
2020/07/02	2	231.50	0	0.00	230.50	2	5,430	0.04%
2020/07/01	10	233.55	6	233.83	231.00	4	5,437	0.07%
2020/06/30	1	222.00	5	220.00	222.00	-4	5,310	-0.08%
2020/06/29	7	218.21	2	219.00	218.50	5	5,415	0.09%
2020/06/24	1	223.50	1	222.50	222.50	0	5,392	0.00%
2020/06/22	5	223.00	0	0.00	223.00	5	5,473	0.09%
2020/06/18	1	219.50	0	0.00	223.00	1	5,561	0.02%
2020/06/17	1	224.00	0	0.00	222.00	1	5,577	0.02%
2020/06/16	0	0.00	2	220.00	223.00	-2	5,651	-0.04%
2020/06/15	4	217.50	2	219.00	217.00	2	5,749	0.03%
2020/06/11	5	225.50	1	227.00	225.00	4	5,810	0.07%
2020/06/09	1	223.50	3	227.00	223.50	-2	5,893	-0.03%
2020/06/08	0	0.00	1	225.00	225.50	-1	5,925	-0.02%
2020/06/05	1	226.50	0	0.00	226.00	1	5,926	0.02%
2020/06/04	0	0.00	1	226.00	226.00	-1	5,924	-0.02%
2020/06/03	4	218.88	2	219.00	219.50	2	5,886	0.03%
2020/06/02	1	222.00	4	222.25	220.00	-3	5,852	-0.05%
2020/06/01	0	0.00	1	220.00	219.50	-1	5,872	-0.02%
2020/05/29	0	0.00	1	218.00	218.00	-1	5,901	-0.02%
2020/05/28	0	0.00	1	219.00	216.00	-1	5,883	-0.02%
2020/05/27	0	0.00	2	216.50	216.50	-2	5,931	-0.03%
2020/05/26	1	218.50	5	217.50	217.50	-4	5,966	-0.07%
2020/05/25	1	207.00	4	211.63	212.00	-3	5,907	-0.05%
2020/05/22	9	206.00	2	207.00	205.00	7	5,875	0.12%
2020/05/21	6	210.83	0	0.00	211.00	6	5,811	0.10%
2020/05/20	10	217.75	3	217.17	217.50	7	5,877	0.12%
2020/05/19	1	223.50	1	228.50	224.00	0	5,891	0.00%
2020/05/18	6	224.67	0	0.00	224.00	6	5,898	0.10%
2020/05/11	1	243.50	1	242.00	241.00	0	5,804	0.00%
2020/05/08	0	0.00	4	240.75	241.50	-4	5,773	-0.07%
2020/05/07	0	0.00	1	237.00	235.00	-1	5,743	-0.02%
2020/05/06	0	0.00	1	235.00	234.00	-1	5,746	-0.02%
2020/05/05	0	0.00	6	234.50	235.00	-6	5,748	-0.10%
2020/05/04	1	228.50	5	230.80	231.00	-4	5,739	-0.07%
2020/04/29	0	0.00	2	230.25	228.00	-2	5,723	-0.03%
2020/04/27	0	0.00	6	224.08	225.00	-6	5,881	-0.10%
2020/04/23	0	0.00	6	219.25	220.00	-6	5,960	-0.10%
2020/04/22	7	210.93	0	0.00	213.50	7	6,008	0.12%
2020/04/21	3	216.00	4	220.75	215.50	-1	5,967	-0.02%
2020/04/20	0	0.00	2	223.00	221.50	-2	5,937	-0.03%
2020/04/17	0	0.00	2	220.50	217.00	-2	5,943	-0.03%
2020/04/16	2	216.75	11	216.82	217.00	-9	5,877	-0.15%
2020/04/15	1	215.00	12	210.67	213.50	-11	5,769	-0.19%
2020/04/14	0	0.00	6	202.25	203.00	-6	5,646	-0.11%
2020/04/08	1	202.50	2	203.00	204.00	-1	5,592	-0.02%
2020/04/07	3	202.67	0	0.00	202.50	3	5,632	0.05%
2020/04/01	0	0.00	1	199.00	201.50	-1	5,644	-0.02%
2020/03/27	5	194.40	3	197.17	191.00	2	5,363	0.04%
2020/03/26	0	0.00	2	195.50	196.50	-2	5,256	-0.04%
2020/03/25	1	199.00	0	0.00	195.00	1	5,234	0.02%
2020/03/24	11	192.00	0	0.00	191.50	11	5,166	0.21%
2020/03/23	1	182.00	1	182.00	182.00	0	5,127	0.00%
2020/03/20	1	188.00	1	185.50	188.00	0	5,125	0.00%
2020/03/19	15	184.07	0	0.00	177.00	15	5,086	0.29%
2020/03/18	12	193.13	0	0.00	192.00	12	5,057	0.24%
2020/03/16	8	188.75	0	0.00	187.00	8	5,202	0.15%
2020/03/12	1	204.50	0	0.00	201.00	1	5,082	0.02%
2020/03/11	1	221.00	1	224.00	220.50	0	5,081	0.00%
2020/03/10	5	225.10	1	226.50	227.50	4	5,072	0.08%
2020/03/09	40	228.19	0	0.00	225.50	40	5,086	0.79%
2020/03/04	0	0.00	1	238.00	237.50	-1	5,247	-0.02%
2020/03/03	4	238.50	0	0.00	235.00	4	5,294	0.08%
2020/02/27	14	237.21	1	244.00	237.00	13	5,328	0.24%
2020/02/26	1	250.00	100	249.55	250.00	-99	5,360	-1.85%
2020/02/25	4	255.88	3	255.17	253.50	1	5,350	0.02%
2020/02/24	1	256.00	21	259.40	260.00	-20	5,320	-0.38%
2020/02/21	3	263.50	22	262.27	258.00	-19	5,321	-0.36%
2020/02/20	2	251.25	17	255.47	255.00	-15	5,118	-0.29%
2020/02/19	1	247.00	8.1	247.88	248.50	-7.1	5,042	-0.14%
2020/02/17	1	247.00	4	248.50	247.00	-3	5,206	-0.06%
2020/02/13	1	243.00	0	0.00	242.00	1	5,213	0.02%
2020/02/12	0	0.00	3	242.00	243.00	-3	5,384	-0.06%
2020/02/11	3	234.83	0	0.00	235.00	3	5,386	0.06%
2020/02/03	0	0.00	1	237.00	238.50	-1	5,837	-0.02%
2020/01/31	1	245.00	0	0.00	244.00	1	5,796	0.02%
2020/01/30	6	243.00	2	250.75	241.50	4	5,822	0.07%
2020/01/20	0	0.00	15	254.17	254.50	-15	5,735	-0.26%
2020/01/17	4	250.00	4	253.25	248.00	0	5,718	0.00%
2020/01/16	0	0.00	17	249.00	250.00	-17	5,714	-0.30%
2020/01/15	0	0.00	14	244.00	243.00	-14	5,647	-0.25%
2020/01/14	0	0.00	1	244.50	244.00	-1	5,664	-0.02%
2020/01/13	19	241.84	5	243.00	244.00	14	5,659	0.25%
2020/01/10	1	240.00	0	0.00	236.00	1	5,693	0.02%
2020/01/07	0	0.00	1	234.00	234.50	-1	5,981	-0.02%
2020/01/06	0	0.00	2	239.00	237.50	-2	6,154	-0.03%
2020/01/03	0	237.00	0	0.00	236.00	0	6,220	0.00%
2020/01/02	0.1	233.00	0	0.00	232.00	0.1	6,297	0.00%
2019/12/31	20.1	227.05	6	227.67	227.00	14.1	6,503	0.22%
2019/12/30	12	230.38	6	231.00	229.50	6	6,474	0.09%
2019/12/27	4	240.63	0	0.00	241.50	4	6,416	0.06%
2019/12/25	14	243.29	0	0.00	243.00	14	6,728	0.21%
2019/12/24	2	242.50	0	0.00	242.50	2	6,789	0.03%
2019/12/23	1	244.00	0	0.00	245.00	1	6,874	0.01%
2019/12/20	2	243.50	0	0.00	243.00	2	7,010	0.03%
2019/12/18	3	247.00	6	249.17	247.50	-3	7,033	-0.04%
2019/12/17	0	0.00	4	247.25	246.00	-4	7,041	-0.06%
2019/12/16	9	241.89	2	241.50	242.00	7	7,031	0.10%
2019/12/13	1	244.50	0	0.00	244.00	1	7,011	0.01%
2019/12/12	67	243.31	0	0.00	241.00	67	6,920	0.97%
2019/12/11	30	244.75	31	247.63	249.50	-1	6,817	-0.01%
2019/12/10	16	249.63	0	0.00	249.50	16	6,839	0.23%
2019/12/09	9	255.00	9	256.50	254.00	0	6,948	0.00%
2019/12/06	11	253.91	11	256.73	253.00	0	6,969	0.00%
2019/12/05	0	0.00	9	252.50	251.50	-9	6,925	-0.13%
2019/12/04	9	246.50	9	248.00	249.50	0	6,936	0.00%
2019/12/03	2	251.00	17	250.74	251.00	-15	6,968	-0.22%
2019/12/02	21	243.79	1	246.00	246.00	20	7,000	0.29%
2019/11/29	71	249.89	9	253.06	249.50	62	6,940	0.89%
2019/11/28	2	258.25	9.1	258.18	258.00	-7.1	6,788	-0.10%
2019/11/27	0	0.00	1	263.50	263.50	-1	6,717	-0.01%
2019/11/26	2	263.00	0	0.00	258.50	2	6,667	0.03%
2019/11/20	1	275.00	5	274.00	273.50	-4	6,444	-0.06%
2019/11/19	1	279.50	3	280.17	278.00	-2	6,420	-0.03%
2019/11/18	0	0.00	3	277.50	277.50	-3	6,390	-0.05%
2019/11/15	28	271.64	21	274.98	277.50	7	6,394	0.11%
2019/11/14	0	0.00	1	260.00	258.50	-1	6,143	-0.02%
2019/11/13	2	259.50	1	258.00	258.00	1	6,163	0.02%
2019/11/12	1	260.00	1	262.00	260.00	0	6,180	0.00%
2019/11/11	16	266.00	149	259.66	255.00	-133	6,176	-2.15%	大賣/鉅額交易
2019/11/08	16	279.56	11	279.45	279.00	5	6,006	0.08%
2019/11/07	3	273.50	103	273.84	275.00	-100	6,018	-1.66%	大賣/
2019/11/06	13	278.81	6	277.92	277.50	7	6,010	0.12%
2019/11/05	6	280.00	4	282.37	281.00	2	5,987	0.03%
2019/11/04	3	277.33	26	280.90	281.50	-23	5,934	-0.39%
2019/11/01	3	264.00	15	261.10	265.00	-12	5,731	-0.21%
2019/10/31	2	257.50	2	260.25	258.00	0	5,682	0.00%
2019/10/30	1	259.50	0	0.00	259.50	1	5,644	0.02%
2019/10/29	3	258.83	2	260.75	258.00	1	5,634	0.02%
2019/10/28	1	263.50	1	265.50	259.50	0	5,575	0.00%
2019/10/25	5	261.30	3	261.33	259.00	2	5,544	0.04%
2019/10/24	1	258.50	1	259.00	258.50	0	5,496	0.00%
2019/10/23	2	256.50	2	259.25	256.50	0	5,484	0.00%
2019/10/22	1	258.00	1	259.50	258.50	0	5,481	0.00%
2019/10/21	3	256.00	0	0.00	255.00	3	5,487	0.05%
2019/10/18	11	258.14	10	260.20	257.50	1	5,465	0.02%
2019/10/17	2	260.00	10	260.50	260.00	-8	5,394	-0.15%
2019/10/16	21	258.21	10	257.60	256.50	11	5,281	0.21%
2019/10/15	11	252.64	42	254.19	254.50	-31	5,222	-0.59%
2019/10/09	9	256.00	2	256.00	252.00	7	4,912	0.14%
2019/10/08	1	255.00	10	260.10	260.00	-9	4,833	-0.19%
2019/10/07	0	0.00	92	254.45	263.00	-92	4,778	-1.93%
2019/10/03	50	244.80	0	0.00	245.50	50	4,543	1.10%
2019/10/02	1	250.00	118	251.49	251.00	-117	4,498	-2.60%	大賣/鉅額交易
2019/10/01	203	249.50	73	247.04	249.50	130	4,423	2.94%	大買/鉅額交易
2019/09/27	0	0.00	30	236.00	235.00	-30	4,203	-0.71%
2019/09/26	0	0.00	1	236.50	234.00	-1	4,177	-0.02%
2019/09/25	1	235.00	2	235.00	236.00	-1	4,101	-0.02%
2019/09/24	0	0.00	3	233.50	233.00	-3	4,012	-0.07%
2019/09/23	0	0.00	2	231.00	231.00	-2	3,940	-0.05%
2019/09/20	0	0.00	1	231.50	231.00	-1	3,957	-0.03%
2019/09/19	0	0.00	2	231.00	231.00	-2	3,916	-0.05%
2019/09/18	0	0.00	61	229.53	231.50	-61	3,885	-1.57%
2019/09/17	0	0.00	10	227.50	227.50	-10	3,841	-0.26%
2019/09/16	0	0.00	1	226.00	226.50	-1	3,855	-0.03%
2019/09/12	10	235.00	13.5	236.85	235.00	-3.5	3,755	-0.09%
2019/09/11	9.5	233.71	1	232.00	233.50	8.5	3,685	0.23%
2019/09/06	0	0.00	1	229.00	229.50	-1	3,522	-0.03%
2019/09/05	2	229.00	0	0.00	228.00	2	3,599	0.06%
2019/09/04	0	0.00	7	225.64	230.00	-7	3,623	-0.19%
2019/09/03	2	225.00	2	223.00	223.50	0	3,614	0.00%
2019/09/02	0	0.00	5	222.00	221.00	-5	3,700	-0.14%
2019/08/30	6	221.58	0	0.00	220.50	6	3,750	0.16%
2019/08/26	12	213.50	0	0.00	213.00	12	3,878	0.31%
2019/08/23	34	220.57	0	0.00	219.00	34	3,891	0.87%
2019/08/22	7	220.71	1	224.00	219.00	6	3,952	0.15%
2019/08/21	0	0.00	4	224.00	224.00	-4	3,983	-0.10%
2019/08/20	1	222.50	6	224.00	222.50	-5	3,993	-0.13%
2019/08/16	1	218.00	0	0.00	216.50	1	4,153	0.02%
2019/08/15	8	217.38	1	217.00	217.00	7	4,178	0.17%
2019/08/14	4	221.50	9	224.83	221.00	-5	4,194	-0.12%
2019/08/13	6	217.08	13	219.00	216.50	-7	4,158	-0.17%
2019/08/12	19	219.03	2	215.00	218.00	17	4,180	0.41%
2019/08/07	15	207.00	0	0.00	206.00	15	4,164	0.36%
2019/08/06	29	200.28	0	0.00	210.00	29	4,171	0.70%
2019/08/05	77	215.56	1	217.00	211.00	76	4,223	1.80%
2019/08/02	41	224.06	0	0.00	223.00	41	4,205	0.97%
2019/08/01	1	228.50	0	0.00	232.00	1	4,181	0.02%
2019/07/31	7	229.50	0	0.00	231.00	7	4,171	0.17%
2019/07/30	1	229.00	1	231.00	228.50	0	4,176	0.00%
2019/07/29	24	232.19	0	0.00	229.00	24	4,204	0.57%
2019/07/26	2	231.50	0	0.00	234.00	2	4,210	0.05%
2019/07/25	0	0.00	5	232.60	231.00	-5	4,204	-0.12%
2019/07/22	4	224.25	0	0.00	226.00	4	4,237	0.09%
2019/07/19	3	224.00	2	225.50	226.00	1	4,251	0.02%
2019/07/18	33	225.18	0	0.00	223.00	33	4,277	0.77%
2019/07/17	1	232.00	2	231.50	229.00	-1	4,285	-0.02%
2019/07/16	0	0.00	1	232.50	232.50	-1	4,282	-0.02%
2019/07/15	1	228.00	1	231.00	230.00	0	4,299	0.00%
2019/07/12	8	228.56	14	228.79	228.00	-6	4,406	-0.14%
2019/07/11	37	228.86	10	228.75	229.00	27	4,416	0.61%
2019/07/10	17	231.50	7	232.57	234.00	10	4,321	0.23%
2019/07/09	8	227.25	0	0.00	227.00	8	4,294	0.19%
2019/07/08	1	228.00	1	229.00	231.50	0	4,330	0.00%
2019/07/05	7	230.79	0	0.00	230.00	7	4,496	0.16%
2019/07/03	16	221.63	0	0.00	222.00	16	4,555	0.35%
2019/07/02	0	0.00	5	226.00	226.50	-5	4,570	-0.11%
2019/07/01	6	229.00	0	0.00	228.00	6	4,599	0.13%
2019/06/25	0	0.00	2	221.00	222.50	-2	4,863	-0.04%
2019/06/21	0	0.00	1	220.50	223.50	-1	4,945	-0.02%
2019/06/20	2	222.50	0	0.00	223.00	2	4,958	0.04%
2019/06/19	0	0.00	5	222.00	220.50	-5	4,969	-0.10%
2019/06/18	0	0.00	51	217.96	218.00	-51	4,944	-1.03%
2019/06/17	65	214.52	2	216.00	217.00	63	4,946	1.27%
2019/06/14	0	0.00	60	216.83	217.50	-60	4,947	-1.21%
2019/06/13	21	215.19	24	217.81	213.50	-3	4,893	-0.06%
2019/06/12	33	208.85	68	209.92	210.00	-35	4,823	-0.73%
2019/06/11	3	202.33	63	202.46	203.50	-60	4,786	-1.25%
2019/06/10	11	184.50	9	192.50	195.50	2	4,757	0.04%
2019/06/06	6	190.17	1	191.00	190.50	5	4,685	0.11%
2019/06/05	3	191.00	0	0.00	191.00	3	4,707	0.06%
2019/06/04	1	191.50	0	0.00	190.50	1	4,744	0.02%
2019/06/03	1	194.50	0	0.00	193.50	1	4,879	0.02%
2019/05/30	1	193.00	0	0.00	193.00	1	4,864	0.02%
2019/05/29	2	187.50	1	189.50	190.50	1	4,896	0.02%
2019/05/28	1	196.00	0	0.00	192.00	1	4,895	0.02%
2019/05/27	11	195.91	0	0.00	195.00	11	4,973	0.22%
2019/05/24	22	199.09	21	200.38	199.00	1	5,061	0.02%
2019/05/23	54.1	199.30	0	0.00	195.00	54.1	5,019	1.08%
2019/05/22	40	206.25	0	0.00	206.50	40	4,951	0.81%
2019/05/21	1	210.00	40	209.75	209.00	-39	4,946	-0.79%
2019/05/20	1	205.00	0	0.00	210.50	1	4,954	0.02%
2019/05/17	11	211.45	0	0.00	210.00	11	4,998	0.22%
2019/05/16	19	215.97	2	216.25	214.50	17	4,998	0.34%
2019/05/14	2	215.25	4	217.25	222.00	-2	5,112	-0.04%
2019/05/13	2	221.00	1	221.50	221.50	1	5,170	0.02%
2019/05/10	9	237.94	0	0.00	238.00	9	5,180	0.17%
2019/05/09	17	241.12	0	0.00	240.00	17	5,201	0.33%
2019/05/08	5	248.50	0	0.00	248.00	5	5,197	0.10%
2019/05/06	64	250.97	0	0.00	251.50	64	5,261	1.22%
2019/05/03	0	0.00	67	254.63	259.50	-67	5,277	-1.27%
2019/05/02	1	246.00	0	0.00	250.00	1	5,244	0.02%
2019/04/30	20	245.28	1	246.00	244.50	19	5,268	0.36%
2019/04/29	8	250.50	9	253.00	253.00	-1	5,312	-0.02%
2019/04/26	17	255.44	0	0.00	252.00	17	5,431	0.31%
2019/04/25	18	259.50	0	0.00	260.00	18	5,448	0.33%
2019/04/24	1	259.00	2	259.76	260.50	-1	5,470	-0.02%
2019/04/23	7	251.29	6	256.67	258.00	1	5,477	0.02%
2019/04/22	5	249.60	0	0.00	249.50	5	5,509	0.09%
2019/04/19	55	253.91	40	255.50	253.00	15	5,552	0.27%
2019/04/18	47	256.62	21	263.19	252.00	26	5,547	0.47%
2019/04/17	5	261.50	0	0.00	261.50	5	5,537	0.09%
2019/04/16	1	263.00	1	263.00	263.00	0	5,621	0.00%
2019/04/15	0	0.00	1	261.50	261.50	-1	5,662	-0.02%
2019/04/12	0	0.00	2	262.25	261.00	-2	5,801	-0.03%
2019/04/11	3	262.67	7	263.79	263.50	-4	5,841	-0.07%
2019/04/10	1	251.50	1	255.50	256.00	0	5,666	0.00%
2019/04/09	3	247.00	1	247.50	248.00	2	5,585	0.04%
2019/04/08	2	245.25	1	246.00	244.00	1	5,585	0.02%
2019/04/03	1	246.50	0	0.00	246.00	1	5,546	0.02%
2019/04/02	1	249.50	7	250.79	250.00	-6	5,516	-0.11%
2019/04/01	1	249.00	6	244.92	246.50	-5	5,426	-0.09%
2019/03/29	3	236.67	0	0.00	237.00	3	5,274	0.06%
2019/03/28	1	232.00	0	0.00	232.00	1	5,240	0.02%
2019/03/27	20	232.00	30	230.83	232.00	-10	5,251	-0.19%
2019/03/22	1	236.00	1	236.50	231.00	0	5,268	0.00%
2019/03/21	1	233.50	0	0.00	234.00	1	5,287	0.02%
2019/03/20	0	0.00	1	233.00	232.50	-1	5,388	-0.02%
2019/03/19	1	232.00	2	232.50	231.50	-1	5,507	-0.02%
2019/03/18	0	0.00	3	231.00	229.50	-3	5,656	-0.05%
2019/03/15	17	225.71	17	229.06	229.00	0	5,796	0.00%
2019/03/14	0	0.00	5	231.40	227.00	-5	5,900	-0.08%
2019/03/13	1	228.00	21	226.12	228.00	-20	6,003	-0.33%
2019/03/12	0	0.00	1	223.00	221.00	-1	5,997	-0.02%
2019/03/11	1	221.50	0.1	220.00	218.00	0.9	6,068	0.01%
2019/03/08	30	222.53	0.9	222.50	220.00	29.1	6,171	0.47%
2019/03/07	108	222.94	60	225.95	223.00	48	6,222	0.77%	大買/
2019/03/06	3	232.33	50	234.10	233.50	-47	6,155	-0.76%
2019/03/04	1	235.50	1	236.00	234.50	0	6,152	0.00%
2019/02/27	1	239.00	0	0.00	234.00	1	6,099	0.02%
2019/02/26	1	244.00	0	0.00	242.00	1	6,099	0.02%
2019/02/25	7	253.63	7	253.86	249.50	0	6,049	0.00%
2019/02/22	11	250.41	14	250.86	252.50	-3	6,063	-0.05%
2019/02/21	1	246.00	2	249.00	247.00	-1	6,086	-0.02%
2019/02/20	5	248.10	10	248.40	249.00	-5	6,070	-0.08%
2019/02/19	2	246.25	23	245.15	245.00	-21	6,091	-0.34%
2019/02/18	71	244.00	91	243.80	244.00	-20	6,151	-0.33%
2019/02/15	9	235.83	9	236.89	234.50	0	6,155	0.00%
2019/02/14	1	236.00	1	235.50	235.50	0	6,272	0.00%
2019/02/13	21	235.17	1	239.00	235.00	20	6,276	0.32%
2019/02/12	1	244.00	20	242.00	245.00	-19	6,190	-0.31%
2019/02/11	2	236.75	2	238.75	238.50	0	6,267	0.00%
2019/01/30	17	234.24	1	234.50	231.50	16	6,299	0.25%
2019/01/29	8	225.75	2	227.50	230.50	6	6,545	0.09%
2019/01/28	31	231.68	0	0.00	229.50	31	6,752	0.46%
2019/01/24	55	225.00	56	226.05	225.00	-1	6,958	-0.01%
2019/01/23	1	218.00	1	218.00	219.00	0	6,964	0.00%
2019/01/21	120.1	230.08	122	232.14	229.50	-1.9	6,972	-0.03%	大買/大賣/
2019/01/18	40.4	224.50	146	220.60	224.50	-105.6	6,919	-1.53%	大賣/鉅額交易
2019/01/17	21	213.07	21.3	214.97	212.50	-0.3	6,814	0.00%
2019/01/16	2.3	209.19	3	210.50	210.00	-0.7	6,782	-0.01%
2019/01/15	1	209.00	0	0.00	208.50	1	6,775	0.01%
2019/01/14	8	205.00	0	0.00	206.50	8	6,751	0.12%
2019/01/11	22	215.66	20.2	217.96	212.00	1.8	6,703	0.03%
2019/01/10	0	0.00	1.3	212.37	212.00	-1.3	6,666	-0.02%
2019/01/09	1	213.50	2	213.50	213.50	-1	6,746	-0.01%
2019/01/08	9	202.72	8	206.00	206.00	1	6,749	0.01%
2019/01/07	0	0.00	8	209.75	211.50	-8	6,693	-0.12%
2019/01/04	94	198.23	63	200.51	199.50	31	6,722	0.46%
2019/01/03	64	217.84	0	0.00	215.00	64	6,643	0.96%
2019/01/02	2	227.00	4	229.75	228.00	-2	6,623	-0.03%
2018/12/27	1.3	225.50	2	227.75	225.50	-0.7	6,734	-0.01%
2018/12/26	0	0.00	1	225.50	221.50	-1	6,770	-0.01%
2018/12/25	14	219.68	1	220.00	221.00	13	6,817	0.19%
2018/12/21	17.2	224.56	8	224.25	225.00	9.2	6,871	0.13%
2018/12/20	0	0.00	5	228.70	224.00	-5	6,851	-0.07%
2018/12/19	1	227.50	1	224.00	228.00	0	6,823	0.00%
2018/12/18	2	230.50	1	224.50	222.00	1	6,814	0.01%
2018/12/17	1	222.50	1.5	225.00	225.50	-0.5	6,818	-0.01%
2018/12/14	1	223.00	1	226.00	225.00	0	6,922	0.00%
2018/12/13	92	223.88	91	226.63	230.00	1	6,886	0.01%
2018/12/12	3	225.17	78	224.82	227.50	-75	6,816	-1.10%
2018/12/11	9	216.56	6	215.00	217.00	3	6,722	0.04%
2018/12/10	14	226.64	166	215.19	219.50	-152	6,564	-2.32%	大賣/鉅額交易
2018/12/07	14	236.93	13	236.12	236.00	1	6,471	0.02%
2018/12/06	27	239.31	14	237.61	237.00	13	6,371	0.20%
2018/12/05	13	261.35	3	261.50	263.00	10	6,235	0.16%
2018/12/04	92	269.83	1	273.50	268.00	91	6,260	1.45%
2018/12/03	3	282.67	97	277.55	283.50	-94	6,202	-1.52%
2018/11/30	6	262.75	21	262.52	264.50	-15	6,056	-0.25%
2018/11/29	10	254.30	8	256.19	252.50	2	5,937	0.03%
2018/11/28	7	249.21	3	251.67	250.00	4	5,874	0.07%
2018/11/27	3	243.83	0	0.00	242.00	3	5,871	0.05%
2018/11/26	1	244.00	2	248.50	247.50	-1	5,844	-0.02%
2018/11/23	1	241.50	0	0.00	241.00	1	5,833	0.02%
2018/11/22	13	248.15	0	0.00	245.50	13	5,808	0.22%
2018/11/21	9	253.28	10	255.80	256.00	-1	5,760	-0.02%
2018/11/20	2	259.25	1	259.50	262.50	1	5,639	0.02%
2018/11/19	1	263.00	4	262.38	264.00	-3	5,592	-0.05%
2018/11/15	3	249.50	1	250.50	249.00	2	5,520	0.04%
2018/11/13	14.5	248.35	13	252.31	256.50	1.5	5,356	0.03%
2018/11/12	5	263.00	0	0.00	264.50	5	5,224	0.10%
2018/11/09	2	265.75	40	268.25	268.50	-38	5,221	-0.73%
2018/11/08	128	271.40	82.5	276.53	262.50	45.5	5,181	0.88%	大買/
2018/11/07	4	269.13	6	272.25	270.00	-2	5,034	-0.04%
2018/11/06	87	271.43	7	270.79	267.00	80	4,968	1.61%
2018/11/05	92	289.63	12	292.25	290.00	80	4,687	1.71%
2018/11/02	96	285.96	102	289.27	299.50	-6	4,465	-0.13%	大賣/
2018/11/01	35	308.03	5	313.60	303.00	30	4,351	0.69%
2018/10/31	24	308.08	26	304.29	311.50	-2	4,358	-0.05%
2018/10/30	3	298.33	0	0.00	298.00	3	4,325	0.07%
2018/10/29	1	296.50	2	298.25	298.50	-1	4,367	-0.02%
2018/10/26	26	301.92	146	297.68	296.00	-120	4,410	-2.72%	大賣/鉅額交易
2018/10/25	52.1	292.22	54	300.91	301.00	-1.9	4,414	-0.04%
2018/10/24	1	308.00	43.6	310.59	306.50	-42.6	4,395	-0.97%
2018/10/23	3	306.00	12.2	306.39	304.00	-9.2	4,370	-0.21%
2018/10/22	51	306.05	54	308.71	315.00	-3	4,341	-0.07%
2018/10/19	53	304.39	52.3	309.04	312.50	0.7	4,323	0.02%
2018/10/18	0	0.00	52.1	310.74	313.00	-52.1	4,314	-1.21%
2018/10/17	97	313.88	90	316.08	313.50	7	4,357	0.16%
2018/10/16	21	298.60	69	302.93	305.00	-48	4,294	-1.12%
2018/10/15	2	285.50	1	285.00	286.00	1	4,263	0.02%
2018/10/12	3	282.00	1	279.00	289.50	2	4,282	0.05%
2018/10/11	55	277.50	0	0.00	277.50	55	4,219	1.30%
2018/10/09	3	312.33	56.4	309.03	308.00	-53.4	4,177	-1.28%
2018/10/05	2	318.50	2.5	318.40	316.50	-0.5	4,222	-0.01%
2018/10/04	5	319.40	1	323.50	321.00	4	4,178	0.10%
2018/10/03	2	327.00	1	325.50	326.50	1	4,125	0.02%
2018/10/01	1	342.50	2	341.00	342.00	-1	4,068	-0.02%
2018/09/28	2	336.75	1	342.00	336.00	1	4,114	0.02%
2018/09/27	1	338.50	3	338.50	338.00	-2	4,119	-0.05%
2018/09/26	3	333.67	0	0.00	337.00	3	4,100	0.07%
2018/09/25	0	0.00	1	337.57	336.00	-1	4,082	-0.02%
2018/09/21	2	333.00	1.1	333.97	339.50	0.9	4,045	0.02%
2018/09/20	2	343.25	3	349.83	337.50	-1	3,978	-0.03%
2018/09/19	2	348.75	2	350.50	352.00	0	3,839	0.00%
2018/09/18	7	349.57	2	354.25	344.50	5	3,823	0.13%
2018/09/17	0	0.00	5	359.90	360.50	-5	3,776	-0.13%
2018/09/14	2	358.00	3	357.83	358.00	-1	3,730	-0.03%
2018/09/13	0	0.00	2	356.00	350.50	-2	3,738	-0.05%
2018/09/12	3	346.00	3	353.00	342.50	0	3,686	0.00%
2018/09/11	2	351.50	2	353.00	351.50	0	3,631	0.00%
2018/09/10	11	350.23	0	0.00	350.00	11	3,627	0.30%
2018/09/06	1	365.50	0	0.00	366.00	1	3,548	0.03%
2018/09/03	0	0.00	3	378.17	376.00	-3	3,537	-0.08%
2018/08/30	0	0.00	1	374.00	372.50	-1	3,563	-0.03%
2018/08/29	0	0.00	1	372.50	372.50	-1	3,637	-0.03%
2018/08/23	3	362.50	4	364.13	364.50	-1	3,706	-0.03%
2018/08/20	0	0.00	1	359.00	360.50	-1	3,683	-0.03%
2018/08/17	1	364.00	0	0.00	361.50	1	3,691	0.03%
2018/08/16	0	0.00	2	368.50	368.00	-2	3,659	-0.05%
2018/08/15	1	363.00	0	0.00	363.00	1	3,667	0.03%
2018/08/14	0	0.00	2	369.25	364.00	-2	3,649	-0.05%
2018/08/13	5	368.80	0	0.00	364.00	5	3,681	0.14%
2018/08/09	1	373.00	0	0.00	374.00	1	3,595	0.03%
2018/08/08	1	377.50	0	0.00	374.50	1	3,543	0.03%
2018/08/07	7	377.36	8	378.94	376.50	-1	3,519	-0.03%
2018/08/03	0	0.00	4	369.38	371.00	-4	3,500	-0.11%
2018/08/02	9	365.72	1	365.50	364.00	8	3,462	0.23%
2018/08/01	1	382.50	2	383.00	383.50	-1	3,423	-0.03%
2018/07/30	1	377.50	0	0.00	376.00	1	3,499	0.03%
2018/07/25	0	0.00	3	377.50	378.00	-3	3,616	-0.08%
2018/07/24	1	371.50	37	372.15	378.00	-36	3,650	-0.99%
2018/07/23	1	364.50	17	365.82	366.00	-16	3,678	-0.44%
2018/07/20	7	365.64	15	366.97	366.50	-8	3,661	-0.22%
2018/07/19	25	367.82	19	373.00	374.00	6	3,649	0.16%
2018/07/18	21	362.74	2	368.25	366.50	19	3,650	0.52%
2018/07/17	31	360.39	9	364.50	360.00	22	3,709	0.59%
2018/07/16	7	358.93	11	361.32	364.00	-4	3,802	-0.11%
2018/07/13	15	355.33	9	355.06	358.00	6	3,760	0.16%
2018/07/12	0	0.00	6	343.50	346.50	-6	3,713	-0.16%
2018/07/09	1	338.00	1	343.00	340.00	0	3,855	0.00%
2018/07/06	8	333.00	1	336.00	336.00	7	3,875	0.18%
2018/07/05	2	343.50	8	342.63	342.00	-6	3,850	-0.16%
2018/07/04	0	0.00	4	341.63	342.00	-4	3,855	-0.10%
2018/07/03	2	335.50	2	343.50	334.00	0	3,887	0.00%
2018/06/26	3	326.50	3	333.00	337.50	0	3,948	0.00%
2018/06/25	1	332.50	0	0.00	331.00	1	3,979	0.03%
2018/06/22	9	335.06	1	335.00	334.00	8	4,066	0.20%
2018/06/19	4	348.00	0	0.00	350.00	4	4,157	0.10%
2018/06/15	0	0.00	4	350.50	352.50	-4	4,181	-0.10%
2018/06/13	1	347.50	1	348.00	347.00	0	4,183	0.00%
2018/06/12	2	345.00	2	345.00	344.50	0	4,244	0.00%
2018/06/11	2	341.50	2	344.75	347.50	0	4,278	0.00%
2018/06/08	11	351.64	5	348.70	346.00	6	4,266	0.14%
2018/06/07	9	359.33	0	0.00	357.50	9	4,279	0.21%
2018/06/06	10	360.50	10	366.25	364.50	0	4,347	0.00%
2018/06/05	14	363.75	9	364.17	365.50	5	4,342	0.12%
2018/06/04	1	362.00	8	363.13	363.50	-7	4,352	-0.16%
2018/06/01	0	0.00	10	354.95	356.00	-10	4,389	-0.23%
2018/05/31	0	0.00	1	348.50	348.50	-1	4,585	-0.02%
2018/05/30	0	0.00	1	345.00	346.00	-1	4,698	-0.02%
2018/05/29	5	346.40	4	349.13	345.00	1	4,699	0.02%
2018/05/28	7	345.86	4	349.00	345.00	3	4,758	0.06%
2018/05/25	2.6	347.76	4	348.25	347.50	-1.4	4,860	-0.03%
2018/05/24	1	343.00	0	0.00	342.50	1	4,993	0.02%
2018/05/23	15	349.03	0	0.00	342.50	15	5,041	0.30%
2018/05/22	0	0.00	7	356.43	355.00	-7	5,102	-0.14%
2018/05/21	0.4	355.00	9	354.44	356.00	-8.6	5,201	-0.17%
2018/05/17	2	344.25	0	0.00	341.00	2	5,276	0.04%
2018/05/16	3.1	344.58	1	343.00	345.00	2.1	5,330	0.04%
2018/05/15	12	348.38	0	0.00	346.50	12	5,571	0.22%
2018/05/14	0.9	354.00	9	353.33	355.00	-8.1	5,685	-0.14%
2018/05/10	2	336.75	1.3	337.80	338.00	0.7	6,006	0.01%
2018/05/09	0	0.00	0.7	338.50	338.00	-0.7	6,006	-0.01%
2018/05/08	4.2	332.40	5	334.90	336.00	-0.8	6,026	-0.01%
2018/05/07	9	332.00	10.2	333.98	334.50	-1.2	6,005	-0.02%
2018/05/04	2	321.00	4	318.63	317.00	-2	5,909	-0.03%
2018/05/03	1	321.50	0	0.00	321.50	1	5,906	0.02%
2018/05/02	17	338.94	14	337.93	333.00	3	5,911	0.05%
2018/04/30	5	327.80	5	330.00	331.00	0	5,855	0.00%
2018/04/27	0	0.00	1	330.00	320.00	-1	5,823	-0.02%
2018/04/26	1	325.00	0	0.00	326.50	1	5,748	0.02%
2018/04/25	1	329.00	0	0.00	326.50	1	5,741	0.02%
2018/04/20	24	353.56	0	0.00	347.50	24	5,575	0.43%
2018/04/19	7	369.50	7	371.79	371.00	0	5,438	0.00%
2018/04/18	0.2	362.50	0	0.00	364.50	0.2	5,419	0.00%
2018/04/17	4	365.75	2.2	363.32	361.50	1.8	5,406	0.03%
2018/04/16	2	369.25	5	370.20	370.00	-3	5,385	-0.06%
2018/04/13	0	0.00	0.4	363.50	362.50	-0.4	5,322	-0.01%
2018/04/12	0.4	366.00	6	364.67	367.50	-5.6	5,336	-0.10%
2018/04/11	1	360.50	0	0.00	358.00	1	5,337	0.02%
2018/04/10	3	364.00	5.5	365.72	364.00	-2.5	5,330	-0.05%
2018/04/09	10	361.45	4.1	364.40	357.00	5.9	5,328	0.11%
2018/04/03	1	356.00	0	0.00	353.00	1	5,285	0.02%
2018/04/02	0.7	358.00	0	0.00	357.50	0.7	5,257	0.01%
2018/03/30	3	359.00	0	0.00	355.00	3	5,280	0.06%
2018/03/28	4	365.25	0	0.00	364.00	4	5,275	0.08%
2018/03/27	1	369.00	8	369.13	371.00	-7	5,257	-0.13%
2018/03/26	0	0.00	1	358.50	359.00	-1	5,184	-0.02%
2018/03/23	7	346.00	14	351.25	360.00	-7	5,204	-0.13%
2018/03/21	3	367.17	3	369.33	366.50	0	5,111	0.00%
2018/03/20	4	364.75	3	364.67	364.50	1	5,092	0.02%
2018/03/19	1	362.00	1	365.00	362.00	0	5,068	0.00%
2018/03/13	5	364.40	0	0.00	362.50	5	5,029	0.10%
2018/03/12	1	367.00	5	367.80	367.00	-4	5,018	-0.08%
2018/03/09	2	363.50	1	365.00	362.50	1	5,028	0.02%
2018/03/08	1	361.00	0	0.00	360.00	1	4,990	0.02%
2018/03/07	1	360.50	2	362.75	361.00	-1	4,979	-0.02%
2018/03/06	0	0.00	12	359.08	364.50	-12	4,941	-0.24%
2018/03/05	14	353.39	13	358.15	349.50	1	4,825	0.02%
2018/03/02	1	345.50	2	349.00	349.00	-1	4,700	-0.02%
2018/03/01	12	347.54	2	349.50	350.00	10	4,707	0.21%
2018/02/27	2	361.00	2	361.75	354.00	0	4,690	0.00%
2018/02/26	2	358.75	7	358.50	358.50	-5	4,610	-0.11%
2018/02/23	1	348.50	0	0.00	350.00	1	4,527	0.02%
2018/02/22	1	342.50	7	348.43	349.00	-6	4,710	-0.13%
2018/02/21	0	0.00	6	335.83	342.50	-6	4,672	-0.13%
2018/02/12	5	325.50	0	0.00	324.50	5	4,597	0.11%
2018/02/09	15	321.90	16	334.13	333.50	-1	4,565	-0.02%
2018/02/08	13	340.15	1	340.00	337.00	12	4,527	0.27%
2018/02/07	17	350.35	23	356.35	343.00	-6	4,542	-0.13%
2018/02/06	4	334.00	4	338.00	337.50	0	4,376	0.00%
2018/02/05	14	345.32	43	348.06	346.50	-29	4,340	-0.67%
2018/02/02	43	343.66	36	346.39	353.50	7	4,299	0.16%
2018/02/01	2	334.50	2	335.00	333.50	0	4,144	0.00%
2018/01/31	0	0.00	4.1	333.98	334.00	-4.1	4,241	-0.10%
2018/01/30	1	328.00	0	0.00	323.50	1	4,377	0.02%
2018/01/26	2	321.50	2	324.00	326.50	0	4,659	0.00%
2018/01/25	7	325.71	0	0.00	324.50	7	4,703	0.15%
2018/01/24	3	325.00	3	329.67	331.00	0	4,758	0.00%
2018/01/22	0	0.00	3	334.50	336.00	-3	4,982	-0.06%
2018/01/19	0	0.00	1	335.00	335.50	-1	5,062	-0.02%
2018/01/18	1	331.50	1	335.00	332.00	0	5,104	0.00%
2018/01/17	3	329.33	1	332.00	331.50	2	5,102	0.04%
2018/01/16	6	337.58	2	336.00	338.00	4	5,107	0.08%
2018/01/15	0	0.00	1	333.50	333.50	-1	5,140	-0.02%
2018/01/12	1	331.00	2	331.00	332.50	-1	5,184	-0.02%
2018/01/11	1	322.50	0	0.00	324.50	1	5,254	0.02%
2018/01/10	2	320.00	1	321.00	319.00	1	5,333	0.02%
2018/01/08	3	325.83	0	0.00	327.00	3	5,425	0.06%
2018/01/05	1	331.50	3	334.67	335.00	-2	5,480	-0.04%
2018/01/03	3	333.50	3	334.33	333.50	0	5,648	0.00%
2018/01/02	1	329.00	1	331.00	330.00	0	5,852	0.00%