神盾 (6462)-元富-台中券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
268.5
漲跌
▲15.5
漲幅
+6.13%
成交量
13,474張
產業
上櫃半導體類股
461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

神盾 (6462)籌碼相關－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/04/17	9	262.89	9	266.33	268.50	0	12,363	0.00%
2024/04/16	4	253.38	2	254.00	253.00	2	12,310	0.02%
2024/04/12	1	255.49	0	0.00	252.00	1	12,774	0.01%
2024/04/11	3	255.01	18	264.50	255.00	-15	12,823	-0.12%
2024/04/10	3	272.84	3	273.50	270.50	0	12,714	0.00%
2024/04/09	4.1	280.41	6	284.00	278.00	-1.9	12,673	-0.01%
2024/04/08	2	281.04	5.1	287.75	289.00	-3.1	12,609	-0.02%
2024/04/03	4.2	300.55	4.4	297.62	293.50	-0.2	12,575	0.00%
2024/04/02	2	286.75	2	287.00	295.50	0	12,505	0.00%
2024/04/01	9	282.72	10	281.45	282.00	-1	12,350	-0.01%
2024/03/29	12.2	270.96	9	266.61	272.50	3.2	12,138	0.03%
2024/03/28	4	251.00	5	248.30	255.00	-1	11,912	-0.01%
2024/03/27	0	0.00	1	246.50	250.00	-1	11,825	-0.01%
2024/03/26	3	255.50	5	263.70	253.50	-2	11,809	-0.02%
2024/03/25	9	258.28	9	260.11	262.00	0	11,773	0.00%
2024/03/22	4	249.50	2	248.50	254.00	2	11,712	0.02%
2024/03/21	3	256.00	3	263.00	258.50	0	11,706	0.00%
2024/03/20	1.1	265.43	1.2	261.83	260.00	-0.2	11,673	0.00%
2024/03/19	10.7	254.62	6	255.25	252.00	4.7	11,532	0.04%
2024/03/18	2	244.00	2	240.50	252.00	0	11,418	0.00%
2024/03/15	0	0.00	1	225.00	229.50	-1	11,500	-0.01%
2024/03/14	2.2	239.07	0	0.00	235.50	2.2	11,543	0.02%
2024/03/13	0	233.50	0.7	243.20	231.00	-0.7	11,489	-0.01%
2024/03/12	1.1	255.68	0	252.00	256.50	1.1	11,412	0.01%
2024/03/11	0	252.98	3	252.67	249.50	-3	11,342	-0.03%
2024/03/08	13	271.30	15	267.07	269.50	-2	11,229	-0.02%
2024/03/07	9.3	289.55	11	287.72	265.50	-1.7	11,067	-0.02%
2024/03/06	2	296.50	1	306.50	293.50	1	10,839	0.01%
2024/03/05	1	300.06	10	294.15	300.00	-9	10,782	-0.08%
2024/03/04	2.3	322.69	53.1	324.03	317.50	-50.7	10,683	-0.47%
2024/03/01	34	338.12	10	335.25	334.00	24	10,644	0.23%
2024/02/29	55	334.47	31	325.46	336.00	24	10,582	0.23%
2024/02/27	1	329.67	6	329.51	315.50	-5	10,413	-0.05%
2024/02/26	15.1	315.78	8	315.11	316.00	7	10,355	0.07%
2024/02/23	1	287.53	1.8	287.32	287.50	-0.8	10,291	-0.01%
2024/02/22	1.2	281.60	1	282.00	283.50	0.2	10,279	0.00%
2024/02/21	0.1	277.66	1	275.01	277.00	-0.9	10,244	-0.01%
2024/02/20	0	273.71	3	280.17	285.00	-3	10,195	-0.03%
2024/02/19	1	300.00	14.1	300.95	288.00	-13.1	10,110	-0.13%
2024/02/16	4.1	303.98	3	303.96	304.00	1	10,049	0.01%
2024/02/15	0	270.82	24.2	263.48	276.50	-24.2	9,974	-0.24%
2024/02/05	3.1	255.29	10.1	254.80	251.50	-7	9,887	-0.07%
2024/02/02	3.8	282.27	4	278.75	279.00	-0.2	9,790	0.00%
2024/02/01	0.5	271.94	1	274.50	269.50	-0.5	9,716	-0.01%
2024/01/31	33.8	262.20	22.6	266.12	272.00	11.3	9,611	0.12%
2024/01/30	24.6	237.72	18	239.33	248.00	6.5	8,973	0.07%
2024/01/29	10.2	215.24	7.5	221.74	226.00	2.7	8,459	0.03%
2024/01/26	9	204.78	4	202.64	205.50	5	8,007	0.06%
2024/01/25	2	192.50	3	191.83	194.00	-1	7,572	-0.01%
2024/01/24	2	186.81	52	190.36	192.00	-50	7,299	-0.68%
2024/01/23	53	187.31	4	183.75	183.00	49	6,975	0.70%
2024/01/22	0	0.00	4	174.13	175.00	-4	6,691	-0.06%
2024/01/19	2.5	175.60	100	175.00	174.00	-97.5	6,479	-1.50%
2024/01/18	103	179.52	2	176.75	179.50	101	6,208	1.63%	大買/
2024/01/17	7	174.21	2.1	172.81	176.00	4.9	5,804	0.08%
2024/01/16	0	0.00	1	162.50	162.50	-1	5,332	-0.02%
2024/01/12	9	155.28	9	150.39	148.00	0	5,285	0.00%
2024/01/11	17	145.00	13.3	145.74	148.00	3.7	4,877	0.08%
2024/01/10	320.1	139.28	799	139.21	147.50	-478.9	4,590	-10.43%	大買/大賣/鉅額交易
2024/01/09	483	136.28	0	0.00	135.00	483	4,085	11.82%	大買/鉅額交易
2024/01/08	7	142.07	7	141.64	140.50	0	3,916	0.00%
2024/01/05	8	138.31	13	140.77	142.00	-5	3,495	-0.14%
2024/01/03	1	122.00	1	123.00	121.50	0	3,095	0.00%
2023/12/28	1	121.50	1.2	122.43	122.00	-0.2	2,986	-0.01%
2023/12/27	1	132.00	0	0.00	128.50	1	2,876	0.03%
2023/12/26	1	127.00	0	0.00	127.50	1	2,657	0.04%
2023/12/25	0	0.00	1	127.50	125.00	-1	2,529	-0.04%
2023/12/22	11.3	128.87	0	0.00	129.00	11.3	2,485	0.46%
2023/12/21	1	121.00	0	0.00	121.50	1	2,369	0.04%
2023/12/20	1.1	124.14	0	0.00	122.50	1.1	2,329	0.05%
2023/12/19	0	0.00	0.8	121.00	121.50	-0.8	2,276	-0.04%
2023/12/15	1	128.00	1	125.00	124.50	0	2,131	0.00%
2023/12/14	0	0.00	0	127.50	128.50	0	2,025	0.00%
2023/12/13	10	132.60	0	0.00	130.00	10	1,942	0.51%
2023/12/12	5.4	129.19	10	131.25	135.50	-4.6	1,844	-0.25%
2023/12/11	13.3	125.18	12	125.96	130.50	1.3	1,665	0.08%
2023/12/08	0	0.00	6	123.33	124.50	-6	1,450	-0.41%
2023/12/06	0	0.00	1	112.50	116.00	-1	1,123	-0.09%
2023/12/01	1	111.00	1	110.00	109.00	0	977	0.00%
2023/11/29	0	0.00	1	114.50	112.00	-1	891	-0.11%
2023/11/28	0.1	107.50	3	108.50	108.00	-2.9	759	-0.38%
2023/11/27	2	104.50	0	0.00	101.50	2	624	0.32%
2023/11/24	0	0.00	2	99.55	101.50	-2	520	-0.38%
2023/11/21	0	0.00	1	89.90	89.50	-1	330	-0.30%
2023/10/31	0	0.00	2	86.30	86.30	-2	301	-0.66%
2023/10/30	6	89.58	2	90.95	89.10	4	307	1.30%
2023/09/27	1	82.10	0	0.00	82.20	1	493	0.20%
2023/08/10	1	97.80	0	0.00	90.00	1	756	0.13%
2023/07/19	1	100.50	1	102.50	102.00	0	670	0.00%
2023/07/14	0	0.00	1	110.50	111.50	-1	582	-0.17%
2023/07/12	0	0.00	2	107.00	108.50	-2	559	-0.36%
2023/07/11	2	110.00	2	109.50	106.50	0	551	0.00%
2023/07/04	2	109.00	3	107.00	108.50	-1	480	-0.21%
2023/06/29	3	106.50	1	108.00	102.50	2	473	0.42%
2023/06/26	1	105.50	0	0.00	103.50	1	438	0.23%
2023/06/21	0	108.00	2	109.00	106.00	-2	433	-0.46%
2023/06/20	4	104.36	2	104.25	108.50	2	403	0.50%
2023/06/19	0	0.00	2	98.00	100.50	-2	366	-0.55%
2023/06/13	0	0.00	0	89.10	88.70	0	366	0.00%
2023/06/12	0	90.80	0	90.00	90.20	0	365	0.00%
2023/06/09	0	0.00	0	88.90	89.20	0	361	0.00%
2023/06/08	1	91.38	0	0.00	90.20	1	357	0.28%
2023/06/07	0	0.00	1	85.80	85.30	-1	338	-0.30%
2023/05/05	0	0.00	5	83.70	83.50	-5	442	-1.13%
2023/04/27	0	0.00	5	83.20	83.70	-5	463	-1.08%
2023/04/19	0	85.70	0	0.00	85.00	0	451	0.00%
2023/04/10	0	88.10	0	0.00	86.70	0	424	0.00%
2023/04/07	0	87.50	0	0.00	86.80	0	423	0.00%
2023/04/06	0	88.63	0	0.00	87.50	0	420	0.00%
2023/03/31	0	90.20	0	0.00	87.90	0	415	0.00%
2023/03/29	1	85.60	0	0.00	85.00	1	386	0.26%
2023/03/24	0	0.00	1	90.90	89.90	-1	373	-0.27%
2023/03/22	1	94.30	0	0.00	93.00	1	352	0.28%
2023/03/21	7	93.50	7	92.80	90.70	0	324	0.00%
2023/03/20	2	85.85	1	84.60	88.40	1	276	0.36%
2023/03/14	0	80.30	0	0.00	79.50	0	253	0.00%
2023/03/13	0	79.80	0	0.00	80.20	0	252	0.00%
2023/03/10	0	80.90	0	0.00	79.30	0	249	0.00%
2023/03/09	0	0.00	2	80.00	80.10	-2	247	-0.81%
2023/03/07	2	77.90	0	0.00	79.70	2	240	0.83%
2023/03/06	0	81.00	0	0.00	80.50	0	230	0.00%
2023/03/01	0	80.10	1	79.80	79.80	-1	221	-0.45%
2023/02/15	0	0.00	1	77.50	77.30	-1	190	-0.53%
2023/02/13	0	0.00	5	75.52	78.40	-5	177	-2.81%
2023/02/10	0	0.00	1	75.50	74.80	-1	167	-0.60%
2023/02/08	1	73.10	3	76.10	76.10	-2	147	-1.36%
2023/02/02	10	71.60	0	0.00	70.60	10	132	7.56%
2023/01/30	0	0.00	1	64.20	65.20	-1	115	-0.86%
2023/01/10	0	0.00	1	64.30	64.50	-1	120	-0.83%
2023/01/04	0	61.70	0	0.00	63.40	0	127	0.00%
2023/01/03	0	61.30	0	0.00	60.80	0	124	0.00%
2022/12/14	1	65.00	0	0.00	64.70	1	136	0.73%
2022/11/16	0	63.90	0	0.00	63.50	0	140	0.01%
2022/11/11	1	64.20	0	0.00	62.80	1	161	0.62%
2022/10/11	0	0.00	1	65.00	64.70	-1	165	-0.60%
2022/09/23	0	0.00	1	73.90	72.60	-1	197	-0.51%
2022/08/19	0	80.00	0	0.00	79.80	0	248	0.01%
2022/08/04	0	80.50	0	0.00	80.30	0	281	0.01%
2022/07/08	0	0.00	1	89.30	89.60	-1	370	-0.27%
2022/07/01	1	85.20	4	87.63	85.00	-3	467	-0.64%
2022/06/24	2	91.60	2	90.70	90.60	0	670	0.00%
2022/06/21	2	93.50	2	94.10	93.90	0	673	0.00%
2022/06/17	2	98.31	0	0.00	99.10	2	677	0.30%
2022/06/09	0	106.00	0	0.00	105.50	0	670	0.00%
2022/05/23	0	0.00	3	103.17	102.50	-3	681	-0.44%
2022/05/17	0	0.00	5	110.00	110.50	-5	666	-0.75%
2022/05/11	5	114.00	0	0.00	114.00	5	648	0.77%
2022/05/10	0	0.00	1	110.00	112.00	-1	645	-0.15%
2022/04/28	1	111.50	0	0.00	112.00	1	627	0.16%
2022/04/18	0	115.50	20	115.75	113.00	-20	583	-3.43%
2022/04/12	0	0.00	5	114.00	115.50	-5	538	-0.93%
2022/04/11	31	119.35	1	117.00	117.00	30	525	5.71%
2022/04/08	5	119.00	0	0.00	117.50	5	489	1.02%
2022/04/01	2	112.00	0	0.00	116.50	2	393	0.51%
2022/03/23	2	106.50	0	0.00	106.50	2	350	0.57%
2022/01/19	1	113.50	0	0.00	113.50	1	457	0.22%
2021/12/20	0	0.00	3	110.00	110.00	-3	342	-0.87%
2021/12/15	0	0.00	3	110.50	110.00	-3	352	-0.85%
2021/12/10	10	111.50	0	0.00	112.00	10	364	2.74%
2021/12/01	0	0.00	2	110.50	111.50	-2	378	-0.53%
2021/11/26	0	0.00	2	111.50	112.00	-2	364	-0.55%
2021/11/17	0	0.00	1	118.00	118.00	-1	379	-0.26%
2021/11/16	1	116.00	10	118.00	118.00	-9	397	-2.26%
2021/11/10	1	119.00	1	120.00	119.50	0	495	0.00%
2021/11/03	1	125.00	0	0.00	125.00	1	532	0.19%
2021/11/02	0	0.00	5	124.00	124.00	-5	534	-0.94%
2021/10/29	4	132.75	3	128.33	132.50	1	529	0.19%
2021/10/28	0	0.00	1	124.00	131.00	-1	498	-0.20%
2021/10/26	2	121.00	0	0.00	119.50	2	492	0.41%
2021/10/13	1	114.50	0	0.00	114.00	1	574	0.17%
2021/10/08	1	117.50	0	0.00	116.00	1	587	0.17%
2021/09/29	0	0.00	1	118.00	119.00	-1	703	-0.14%
2021/09/16	2	121.50	0	0.00	121.00	2	717	0.28%
2021/09/02	1	120.50	0	0.00	120.50	1	724	0.14%
2021/08/18	1	116.00	1	117.00	119.50	0	678	0.00%
2021/08/17	0	0.00	1	111.00	109.00	-1	649	-0.15%
2021/08/16	1	119.00	0	0.00	117.50	1	628	0.16%
2021/08/11	1	135.00	0	0.00	129.50	1	609	0.16%
2021/08/09	5	141.50	0	0.00	140.00	5	625	0.80%
2021/08/05	1	145.50	0	0.00	145.50	1	650	0.15%
2021/07/30	1	152.00	0	0.00	151.50	1	779	0.13%
2021/07/29	1	164.50	2	164.50	164.00	-1	769	-0.13%
2021/07/26	2	169.00	0	0.00	168.50	2	771	0.26%
2021/07/23	0	0.00	1	169.50	168.50	-1	767	-0.13%
2021/07/21	0	0.00	2	166.50	165.50	-2	783	-0.26%
2021/07/19	1	168.50	1	169.00	170.00	0	799	0.00%
2021/07/15	2	168.50	0	0.00	167.50	2	846	0.24%
2021/07/14	10	171.55	3	171.83	168.00	7	887	0.79%
2021/07/13	2	163.75	12.1	169.34	171.50	-10.1	960	-1.05%
2021/07/12	0	0.00	2	161.00	161.00	-2	950	-0.21%
2021/07/09	2	161.25	0	0.00	161.00	2	955	0.21%
2021/07/08	1	162.00	0	0.00	161.50	1	966	0.10%
2021/07/07	0	0.00	2	161.75	161.50	-2	972	-0.21%
2021/07/06	0	0.00	1	165.00	166.00	-1	977	-0.10%
2021/07/05	1	164.50	1	164.50	166.00	0	996	0.00%
2021/07/01	1	166.00	0	0.00	164.50	1	1,063	0.09%
2021/06/30	0	0.00	1	164.50	164.00	-1	1,081	-0.09%
2021/06/29	2	162.50	1	163.00	164.50	1	1,106	0.09%
2021/06/28	2	163.00	0	0.00	163.00	2	1,114	0.18%
2021/06/25	1	164.00	0	0.00	164.00	1	1,124	0.09%
2021/06/24	2	166.25	0	0.00	165.50	2	1,150	0.17%
2021/06/23	0	0.00	1	161.00	164.00	-1	1,168	-0.09%
2021/06/15	10	161.50	0	0.00	162.00	10	1,291	0.77%
2021/06/11	0	162.50	0	0.00	160.50	0	1,361	0.00%
2021/06/04	0	0.00	1	166.50	166.00	-1	1,444	-0.07%
2021/05/27	0	165.00	0	0.00	166.50	0	1,437	0.00%
2021/05/26	0	0.00	1	166.00	166.00	-1	1,440	-0.07%
2021/05/21	1	160.50	0	0.00	160.50	1	1,439	0.07%
2021/05/19	0	160.00	0	0.00	159.50	0	1,461	0.00%
2021/05/18	0	0.00	3	158.67	160.00	-3	1,487	-0.20%
2021/05/17	3	155.50	0	0.00	153.50	3	1,485	0.20%
2021/05/14	1	164.50	1	167.00	163.00	0	1,474	0.00%
2021/05/13	1	163.00	0	0.00	164.50	1	1,464	0.07%
2021/05/12	1	162.50	3	166.00	165.00	-2	1,449	-0.14%
2021/05/11	2	167.75	1	168.00	166.50	1	1,406	0.07%
2021/05/10	2	168.00	2	169.50	169.00	0	1,373	0.00%
2021/05/07	1	165.50	5	163.00	165.50	-4	1,335	-0.30%
2021/05/04	1	154.00	0	0.00	154.50	1	1,320	0.08%
2021/05/03	0	0.00	1	159.00	159.00	-1	1,310	-0.08%
2021/04/28	1	164.50	1	163.50	165.00	0	1,328	0.00%
2021/04/27	0	167.00	1	166.00	165.50	-1	1,323	-0.07%
2021/04/26	2	168.25	2	169.75	168.00	0	1,317	0.00%
2021/04/22	9	175.78	7	173.07	167.50	2	1,315	0.15%
2021/04/21	2	175.00	10	173.00	172.50	-8	1,294	-0.62%
2021/04/20	1	181.00	0	0.00	179.50	1	1,273	0.08%
2021/04/19	4	181.00	6	181.50	177.00	-2	1,238	-0.16%
2021/04/14	0	0.00	20	160.60	161.00	-20	1,196	-1.67%
2021/04/13	0	0.00	2	166.50	164.00	-2	1,278	-0.16%
2021/04/09	3	172.50	0	0.00	170.00	3	1,270	0.24%
2021/04/08	1	175.50	0	0.00	175.50	1	1,285	0.08%
2021/04/07	1	178.50	2	179.00	178.50	-1	1,322	-0.08%
2021/04/06	2	175.50	0	0.00	176.00	2	1,278	0.16%
2021/04/01	2	173.50	2	174.00	174.00	0	1,257	0.00%
2021/03/30	5	170.40	0	0.00	170.00	5	1,224	0.41%
2021/03/29	5	173.50	0	0.00	171.50	5	1,215	0.41%
2021/03/26	6	171.58	1	171.50	171.00	5	1,189	0.42%
2021/03/25	1	168.50	1	168.50	168.50	0	1,169	0.00%
2021/03/22	1	165.50	2	166.00	166.00	-1	1,144	-0.09%
2021/03/18	2	165.00	10	163.75	163.50	-8	1,143	-0.70%
2021/03/17	4	169.75	4	170.25	169.50	0	1,098	0.00%
2021/03/16	2	163.75	2	164.50	163.00	0	1,033	0.00%
2021/03/15	1	160.00	3	164.50	162.50	-2	1,022	-0.20%
2021/03/12	6	157.50	1	157.00	156.50	5	969	0.52%
2021/03/03	0	0.00	5	152.00	152.00	-5	1,023	-0.49%
2021/02/23	15	157.50	0	0.00	155.50	15	1,179	1.27%
2021/02/19	1	150.00	1	151.00	150.50	0	1,375	0.00%
2021/02/17	0	0.00	1	143.50	142.00	-1	1,345	-0.07%
2021/02/05	1	143.00	15	144.33	143.00	-14	1,338	-1.05%
2021/02/04	1	146.00	0	0.00	146.50	1	1,330	0.08%
2021/01/27	5	154.50	0	0.00	156.50	5	1,355	0.37%
2021/01/26	10	153.00	0	0.00	153.00	10	1,357	0.74%
2021/01/25	1	151.50	0	0.00	152.00	1	1,368	0.07%
2021/01/21	0	0.00	2	159.50	155.50	-2	1,350	-0.15%
2021/01/18	0	0.00	1	164.50	164.50	-1	1,318	-0.08%
2021/01/15	1	161.50	0	0.00	160.00	1	1,303	0.08%
2021/01/14	1	162.50	0	0.00	162.50	1	1,294	0.08%
2021/01/13	1	162.50	0	0.00	162.50	1	1,290	0.08%
2021/01/11	0	0.00	1	160.50	166.00	-1	1,273	-0.08%
2021/01/08	3	176.83	0	0.00	172.50	3	1,225	0.24%
2021/01/07	1	180.50	1	178.00	177.00	0	1,193	0.00%
2021/01/06	4	178.63	4	177.00	178.00	0	1,158	0.00%
2020/12/30	2	172.25	5	172.90	175.00	-3	1,056	-0.28%
2020/12/28	2	164.00	0	0.00	164.00	2	994	0.20%
2020/12/24	1	166.00	0	0.00	165.50	1	993	0.10%
2020/12/15	2	168.00	2	170.00	168.50	0	1,019	0.00%
2020/12/14	0	0.00	1	165.50	164.50	-1	1,006	-0.10%
2020/12/11	5	167.40	3	166.50	166.50	2	1,033	0.19%
2020/12/10	1	168.50	0	0.00	168.50	1	1,043	0.10%
2020/12/07	0	0.00	2	169.00	169.50	-2	1,050	-0.19%
2020/12/04	1	169.50	0	171.00	170.50	1	1,056	0.09%
2020/12/03	1	173.50	16	172.94	171.50	-15	1,061	-1.42%
2020/12/02	1	174.00	0	0.00	174.00	1	1,121	0.09%
2020/12/01	1	175.50	1	174.00	174.00	0	1,123	0.00%
2020/11/30	0	0.00	1	179.00	177.50	-1	1,119	-0.09%
2020/11/27	1	181.50	2	181.50	180.50	-1	1,121	-0.09%
2020/11/26	5	180.50	6	180.50	180.50	-1	1,121	-0.09%
2020/11/24	5	179.90	0	0.00	179.00	5	1,090	0.46%
2020/11/23	2	184.50	2.1	182.91	183.00	-0.1	1,072	0.00%
2020/11/20	14	182.07	14	179.54	181.00	0	1,046	0.00%
2020/11/19	18.1	182.00	9	180.50	183.00	9.1	980	0.92%
2020/11/18	11	171.91	5	169.70	171.00	6	823	0.73%
2020/11/12	1	161.00	0	0.00	161.00	1	851	0.12%
2020/11/10	1	160.50	1	160.00	161.00	0	868	0.00%
2020/11/09	1	159.50	2	162.50	160.00	-1	878	-0.11%
2020/11/04	0.1	156.50	0	0.00	156.50	0.1	930	0.01%
2020/11/03	2	152.00	0	0.00	152.00	2	934	0.21%
2020/11/02	0	0.00	1	148.00	148.00	-1	944	-0.11%
2020/10/27	1	160.00	0	0.00	159.50	1	980	0.10%
2020/10/21	0	0.00	1	162.50	163.00	-1	1,057	-0.09%
2020/10/19	0	0.00	1	159.00	159.50	-1	1,115	-0.09%
2020/10/15	0	0.00	1	162.00	161.50	-1	1,214	-0.08%
2020/10/14	2	160.50	2	162.00	160.00	0	1,227	0.00%
2020/10/13	2	159.50	0	0.00	160.00	2	1,261	0.16%
2020/10/08	2	168.00	5	167.00	166.00	-3	1,260	-0.24%
2020/10/07	1	170.00	0	0.00	171.00	1	1,265	0.08%
2020/09/25	2	173.00	0	0.00	167.00	2	1,742	0.11%
2020/09/23	4	178.00	3	179.00	176.50	1	1,816	0.06%
2020/09/22	0	0.00	1	177.50	175.00	-1	1,829	-0.05%
2020/09/16	8	179.69	5	178.80	178.50	3	1,880	0.16%
2020/09/15	1	175.50	0	0.00	176.50	1	1,873	0.05%
2020/09/14	0	0.00	5	172.80	172.00	-5	1,968	-0.25%
2020/09/11	0	0.00	1	172.00	170.50	-1	1,981	-0.05%
2020/09/10	2	172.00	2	175.00	172.00	0	1,995	0.00%
2020/09/09	2	169.00	0	0.00	171.00	2	1,998	0.10%
2020/09/08	6	171.25	5	172.50	170.50	1	2,012	0.05%
2020/09/07	0	0.00	3	175.33	175.00	-3	2,017	-0.15%
2020/09/04	1	163.00	0	0.00	163.50	1	1,992	0.05%
2020/09/02	2	163.00	0	0.00	162.00	2	2,028	0.10%
2020/09/01	1	163.50	0	0.00	164.00	1	2,087	0.05%
2020/08/27	0	0.00	1	168.50	166.50	-1	2,418	-0.04%
2020/08/25	1	171.00	0	0.00	170.00	1	2,467	0.04%
2020/08/24	1	163.50	0	0.00	167.00	1	2,474	0.04%
2020/08/20	1	165.00	2	157.00	162.00	-1	2,525	-0.04%
2020/08/19	0	0.00	2	167.50	167.50	-2	2,541	-0.08%
2020/08/17	0	0.00	1	178.50	178.00	-1	2,663	-0.04%
2020/08/14	1	180.50	1	180.50	180.50	0	2,690	0.00%
2020/08/12	5	177.40	0	0.00	177.50	5	2,936	0.17%
2020/08/11	3	183.17	0	0.00	183.00	3	2,941	0.10%
2020/08/06	0	0.00	1	188.50	188.50	-1	3,021	-0.03%
2020/08/05	1	189.00	0	0.00	190.00	1	3,047	0.03%
2020/08/04	0	0.00	2	186.00	186.00	-2	3,071	-0.07%
2020/08/03	2	187.50	1	186.00	186.00	1	3,175	0.03%
2020/07/30	0	0.00	2	197.00	196.00	-2	3,406	-0.06%
2020/07/29	1	192.00	0	0.00	193.50	1	3,442	0.03%
2020/07/28	0	0.00	3	195.50	192.50	-3	3,481	-0.09%
2020/07/27	1	196.50	3	197.50	196.50	-2	3,587	-0.06%
2020/07/24	2	199.50	2	199.50	198.00	0	3,851	0.00%
2020/07/23	2	203.75	1	202.50	202.00	1	4,023	0.02%
2020/07/22	1	205.00	5	204.70	201.00	-4	4,052	-0.10%
2020/07/21	2	199.00	3	199.67	199.00	-1	4,075	-0.02%
2020/07/17	2	200.00	1	200.00	196.50	1	4,127	0.02%
2020/07/15	4	195.38	1	194.50	195.00	3	4,256	0.07%
2020/07/13	13	195.19	0	0.00	198.50	13	4,364	0.30%
2020/07/10	0	0.00	4	192.25	192.50	-4	4,382	-0.09%
2020/07/09	2	197.25	1	201.50	196.00	1	4,382	0.02%
2020/07/08	4	199.50	5	200.00	200.00	-1	4,358	-0.02%
2020/07/07	102	212.78	206	207.87	205.00	-104	4,328	-2.40%	大買/大賣/鉅額交易
2020/07/06	2	202.00	2	202.75	201.50	0	4,197	0.00%
2020/07/03	2	199.75	3	199.67	197.00	-1	4,211	-0.02%
2020/07/02	0	0.00	4	195.50	196.00	-4	4,231	-0.09%
2020/07/01	101	198.83	1	198.00	196.00	100	4,278	2.34%	大買/
2020/06/30	5	193.20	0	0.00	192.50	5	4,289	0.12%
2020/06/29	2	193.25	0	0.00	192.00	2	4,325	0.05%
2020/06/24	2	198.25	3	196.33	195.00	-1	4,347	-0.02%
2020/06/23	3	193.50	1	193.00	193.00	2	4,385	0.05%
2020/06/22	1	195.00	0	0.00	194.00	1	4,435	0.02%
2020/06/19	5	200.20	5	197.30	196.00	0	4,510	0.00%
2020/06/18	2	193.50	1	193.50	193.00	1	4,478	0.02%
2020/06/17	1	195.00	1	192.00	192.00	0	4,551	0.00%
2020/06/12	0	0.00	1	187.00	188.00	-1	4,730	-0.02%
2020/06/11	2	190.50	11	188.77	187.50	-9	4,771	-0.19%
2020/06/10	0	0.00	1	193.00	192.50	-1	4,791	-0.02%
2020/06/09	1	191.00	0	0.00	192.00	1	4,806	0.02%
2020/06/08	0	0.00	13	198.23	195.00	-13	4,822	-0.27%
2020/06/05	78	200.76	162	202.36	199.00	-84	4,768	-1.76%	大賣/
2020/06/04	2	192.00	1	193.50	193.50	1	4,510	0.02%
2020/06/03	1	191.50	1	191.00	191.00	0	4,490	0.00%
2020/06/02	101	190.99	0	0.00	190.50	101	4,473	2.26%	大買/鉅額交易
2020/06/01	0	0.00	3	190.17	189.50	-3	4,458	-0.07%
2020/05/29	1	184.50	0	0.00	185.00	1	4,457	0.02%
2020/05/28	1	188.50	1	193.00	186.00	0	4,463	0.00%
2020/05/27	0	0.00	1	190.00	190.00	-1	4,451	-0.02%
2020/05/26	2	189.50	0	0.00	189.00	2	4,448	0.04%
2020/05/25	1	192.00	1	192.00	191.50	0	4,423	0.00%
2020/05/22	4	191.00	4	192.75	188.00	0	4,368	0.00%
2020/05/21	0	0.00	1	189.00	189.00	-1	4,323	-0.02%
2020/05/20	3	192.17	101	192.98	188.50	-98	4,374	-2.24%	大賣/
2020/05/19	106	189.78	7	188.79	193.00	99	4,323	2.29%	大買/
2020/05/18	2	180.25	3	181.00	180.00	-1	4,171	-0.02%
2020/05/15	2	181.50	0	0.00	180.00	2	4,150	0.05%
2020/05/14	0	0.00	1	186.00	181.00	-1	4,118	-0.02%
2020/05/13	1	184.00	1	186.00	184.00	0	4,104	0.00%
2020/05/12	1	183.00	1	186.00	183.00	0	4,118	0.00%
2020/05/11	6	187.50	2	188.00	188.00	4	4,128	0.10%
2020/05/08	10	187.95	1	187.50	185.50	9	4,143	0.22%
2020/05/07	6	194.33	103	195.66	193.50	-97	4,060	-2.39%	大賣/
2020/05/06	108	194.51	10	195.55	196.50	98	4,082	2.40%	大買/
2020/05/05	2	188.00	0	0.00	188.50	2	3,916	0.05%
2020/05/04	2	186.25	0	0.00	186.50	2	3,893	0.05%
2020/04/30	5	189.40	3	191.83	191.50	2	3,876	0.05%
2020/04/29	20	189.18	26	187.10	190.00	-6	3,783	-0.16%
2020/04/28	10	176.80	8	174.44	179.50	2	3,582	0.06%
2020/04/27	3	164.00	2	164.00	163.50	1	3,408	0.03%
2020/04/24	8	161.63	10	164.65	164.50	-2	3,356	-0.06%
2020/04/23	2	164.00	0	0.00	166.00	2	3,265	0.06%
2020/04/22	2	159.25	4	162.25	164.00	-2	3,218	-0.06%
2020/04/21	3	163.00	3	164.17	161.50	0	3,211	0.00%
2020/04/20	5	159.90	12	162.00	166.00	-7	3,165	-0.22%
2020/04/17	14	164.79	3	165.17	161.00	11	3,081	0.36%
2020/04/16	3	165.33	0	0.00	165.00	3	3,021	0.10%
2020/04/15	1	169.00	14	169.04	168.50	-13	2,975	-0.44%
2020/04/14	0	0.00	2	167.25	167.00	-2	2,944	-0.07%
2020/04/13	2	166.25	1	163.50	163.50	1	2,963	0.03%
2020/04/10	1	164.00	1	164.00	166.50	0	2,952	0.00%
2020/04/09	9	167.44	9	166.50	164.50	0	2,947	0.00%
2020/04/08	4	163.88	4	166.00	167.00	0	2,873	0.00%
2020/04/07	3	163.50	3	164.50	164.00	0	2,790	0.00%
2020/04/06	1	150.00	5	154.70	160.00	-4	2,725	-0.15%
2020/04/01	3	144.33	5	146.60	150.00	-2	2,669	-0.07%
2020/03/31	7	152.64	4	151.00	148.00	3	2,639	0.11%
2020/03/30	1	141.50	1	146.50	150.50	0	2,601	0.00%
2020/03/27	2	152.00	2	148.50	147.50	0	2,581	0.00%
2020/03/26	2	145.75	1	147.00	150.50	1	2,547	0.04%
2020/03/25	15	150.50	13	149.58	149.50	2	2,551	0.08%
2020/03/24	13	142.19	5	142.90	142.50	8	2,627	0.30%
2020/03/23	7	133.07	2	131.50	134.00	5	2,565	0.19%
2020/03/19	0	0.00	4	122.13	121.50	-4	2,492	-0.16%
2020/03/18	1	137.00	0	0.00	129.00	1	2,401	0.04%
2020/03/17	1	144.00	2	142.00	134.00	-1	2,422	-0.04%
2020/03/16	2	164.00	3	156.83	148.50	-1	2,390	-0.04%
2020/03/13	2	163.50	3	163.00	164.50	-1	2,374	-0.04%
2020/03/12	0	0.00	1	183.00	181.00	-1	2,423	-0.04%
2020/03/11	1	207.50	0	0.00	201.00	1	2,436	0.04%
2020/03/10	0	0.00	6	202.42	207.50	-6	2,468	-0.24%
2020/03/09	3	206.17	2	206.00	202.00	1	2,472	0.04%
2020/03/06	0	0.00	1	212.50	212.50	-1	2,518	-0.04%
2020/03/05	0	0.00	1	213.00	214.50	-1	2,547	-0.04%
2020/03/04	1	205.50	5	206.50	208.50	-4	2,562	-0.16%
2020/03/03	7	216.07	2	215.50	213.50	5	2,573	0.19%
2020/03/02	1	210.50	0	0.00	210.50	1	2,584	0.04%
2020/02/27	1	222.00	1	223.00	215.00	0	2,584	0.00%
2020/02/26	1	224.50	6	224.08	221.00	-5	2,608	-0.19%
2020/02/25	2	226.50	1	228.50	229.00	1	2,675	0.04%
2020/02/24	5	230.90	19	230.29	229.50	-14	2,776	-0.50%
2020/02/21	9	234.06	2	234.50	237.00	7	2,832	0.25%
2020/02/20	11	233.09	12	229.33	229.50	-1	2,791	-0.04%
2020/02/19	5	223.50	0	0.00	223.50	5	2,809	0.18%
2020/02/18	1	223.50	0	0.00	221.00	1	2,833	0.04%
2020/02/17	0	0.00	11	222.86	223.00	-11	2,859	-0.38%
2020/02/13	3	228.00	4	229.50	228.50	-1	2,986	-0.03%
2020/02/12	6	224.08	2	224.50	223.00	4	3,012	0.13%
2020/02/11	5	219.00	1	219.50	220.00	4	3,088	0.13%
2020/02/10	0	0.00	1	206.50	210.00	-1	3,246	-0.03%
2020/02/07	4	217.75	3	217.50	211.00	1	3,270	0.03%
2020/02/06	1	208.00	1	207.50	209.00	0	3,222	0.00%
2020/02/05	1	208.00	0	0.00	203.00	1	3,302	0.03%
2020/02/04	12	205.13	4	203.63	207.00	8	3,451	0.23%
2020/02/03	2	188.50	2	193.00	197.00	0	3,645	0.00%
2020/01/31	7	199.29	5	196.60	200.00	2	3,682	0.05%
2020/01/30	1	212.50	15	217.00	211.50	-14	3,665	-0.38%
2020/01/15	1	232.50	0	0.00	231.50	1	3,991	0.03%
2020/01/14	0	0.00	2	237.75	237.00	-2	4,055	-0.05%
2020/01/13	1	232.00	0	0.00	234.50	1	4,073	0.02%
2020/01/10	0	0.00	1	229.50	229.00	-1	4,118	-0.02%
2020/01/09	1	236.50	0	0.00	232.00	1	4,172	0.02%
2020/01/08	0	0.00	1	236.50	233.50	-1	4,195	-0.02%
2020/01/07	1	242.00	1	237.50	236.50	0	4,343	0.00%
2020/01/06	2	233.00	0	0.00	233.50	2	4,316	0.05%
2020/01/03	1	245.50	2	241.00	237.00	-1	4,342	-0.02%
2019/12/30	1	241.00	3	242.17	239.50	-2	4,491	-0.04%
2019/12/25	0	0.00	2	235.75	235.50	-2	4,519	-0.04%
2019/12/24	0	0.00	2	234.75	235.50	-2	4,608	-0.04%
2019/12/23	3	232.33	0	0.00	230.50	3	4,634	0.06%
2019/12/20	2	239.00	0	0.00	236.50	2	4,691	0.04%
2019/12/19	5	250.70	2	251.50	245.50	3	4,644	0.06%
2019/12/18	0	0.00	1	241.00	240.50	-1	4,488	-0.02%
2019/12/12	1	243.50	4	244.88	243.00	-3	4,504	-0.07%
2019/12/10	1	241.00	0	0.00	239.00	1	4,477	0.02%
2019/12/09	0	0.00	1	240.00	241.00	-1	4,472	-0.02%
2019/12/06	1	234.00	0	0.00	234.00	1	4,426	0.02%
2019/12/05	1	232.50	1	233.00	232.50	0	4,433	0.00%
2019/12/03	1	232.50	2	233.00	232.00	-1	4,592	-0.02%
2019/12/02	1	225.50	1	226.00	225.00	0	4,607	0.00%
2019/11/29	1	230.00	6	231.92	232.00	-5	4,670	-0.11%
2019/11/28	3	237.67	6	237.83	236.00	-3	4,776	-0.06%
2019/11/27	0	0.00	1	238.00	238.50	-1	4,789	-0.02%
2019/11/26	2	235.25	4	235.50	235.00	-2	4,796	-0.04%
2019/11/25	4	232.75	5	234.90	232.00	-1	4,901	-0.02%
2019/11/22	18	236.89	3	233.83	231.00	15	4,939	0.30%
2019/11/21	18	226.03	10	228.80	241.00	8	4,893	0.16%
2019/11/20	2	224.75	10	221.50	221.50	-8	4,826	-0.17%
2019/11/19	2	232.75	6	232.08	232.50	-4	4,775	-0.08%
2019/11/18	0	0.00	15	236.63	236.00	-15	4,782	-0.31%
2019/11/15	2	243.50	0	0.00	242.00	2	4,769	0.04%
2019/11/14	1	247.50	0	0.00	245.00	1	4,851	0.02%
2019/11/13	2	245.25	4	248.75	247.00	-2	4,851	-0.04%
2019/11/12	1	242.00	2	241.00	240.00	-1	4,778	-0.02%
2019/11/11	2	235.75	2	239.75	240.00	0	4,828	0.00%
2019/11/08	4	239.50	3	240.50	238.00	1	4,792	0.02%
2019/11/07	10	248.40	2	245.25	242.00	8	4,731	0.17%
2019/11/06	0	0.00	1	265.00	265.00	-1	4,587	-0.02%
2019/11/05	2	268.25	3	269.50	271.00	-1	4,667	-0.02%
2019/11/04	3	268.67	2	267.75	265.00	1	4,659	0.02%
2019/11/01	6	264.58	3	265.00	263.50	3	4,595	0.07%
2019/10/31	15	281.97	6	278.42	274.50	9	4,467	0.20%
2019/10/30	3	295.17	0	0.00	296.50	3	4,273	0.07%
2019/10/29	4	312.88	4	306.63	304.00	0	4,261	0.00%
2019/10/28	2	309.00	4	309.13	312.00	-2	4,227	-0.05%
2019/10/25	8	311.81	7	308.07	309.00	1	4,174	0.02%
2019/10/24	10	308.80	12.2	307.73	314.00	-2.2	4,171	-0.05%
2019/10/23	3.2	291.72	4	294.75	299.50	-0.8	4,089	-0.02%
2019/10/22	2	296.00	1	294.50	290.00	1	4,089	0.02%
2019/10/21	1	285.50	2	293.50	293.50	-1	4,081	-0.02%
2019/10/18	6	287.00	7	290.07	289.00	-1	4,207	-0.02%
2019/10/17	0	0.00	1	286.50	289.50	-1	4,199	-0.02%
2019/10/16	1	281.50	2	285.00	279.00	-1	4,172	-0.02%
2019/10/15	12	290.21	8	290.31	285.50	4	4,213	0.09%
2019/10/14	1	278.50	0	0.00	277.50	1	4,193	0.02%
2019/10/09	2	280.00	1	277.00	275.50	1	4,285	0.02%
2019/10/08	8	278.81	9.1	277.52	279.00	-1.1	4,325	-0.03%
2019/10/07	8	272.75	6	273.58	270.00	2	4,377	0.05%
2019/10/04	1	275.50	6	277.08	273.50	-5	4,449	-0.11%
2019/10/03	1	272.50	0	0.00	273.50	1	4,416	0.02%
2019/10/02	1	270.50	0	0.00	270.00	1	4,421	0.02%
2019/10/01	5	267.00	1	266.50	272.00	4	4,478	0.09%
2019/09/27	2	265.00	16	266.50	265.00	-14	4,499	-0.31%
2019/09/25	0	0.00	6	287.00	286.00	-6	4,524	-0.13%
2019/09/24	0	0.00	1	278.00	280.00	-1	4,631	-0.02%
2019/09/19	1	284.50	5	283.50	283.50	-4	4,849	-0.08%
2019/09/17	0	0.00	5	280.00	278.00	-5	4,900	-0.10%
2019/09/16	1	284.50	1	279.50	276.00	0	4,943	0.00%
2019/09/12	2	283.00	27	284.81	285.00	-25	4,967	-0.50%
2019/09/11	1	278.00	11	281.91	282.00	-10	5,070	-0.20%
2019/09/09	1	282.94	0	0.00	279.50	1	5,137	0.02%
2019/09/06	4	279.25	5	276.00	280.00	-1	5,121	-0.02%
2019/09/05	12	284.92	0	0.00	285.00	12	5,105	0.24%
2019/09/04	26	286.42	0.1	290.00	290.00	25.9	5,057	0.51%
2019/09/03	41	284.44	13	286.54	287.00	28	5,106	0.55%
2019/09/02	10.1	273.58	5	277.40	281.00	5.1	5,146	0.10%
2019/08/30	4	268.13	4	267.75	266.50	0	5,125	0.00%
2019/08/29	1	264.00	0	0.00	265.00	1	5,219	0.02%
2019/08/28	14.1	267.61	2	265.75	269.00	12.1	5,299	0.23%
2019/08/27	5	256.40	0	0.00	262.50	5	5,312	0.09%
2019/08/26	1	252.50	30	255.42	249.50	-29	5,447	-0.53%
2019/08/23	0	0.00	2	260.50	261.00	-2	5,519	-0.04%
2019/08/22	0	0.00	61	257.31	258.50	-61	5,564	-1.10%
2019/08/21	5	252.90	10	255.70	256.50	-5	5,700	-0.09%
2019/08/20	6	254.17	20	259.00	251.00	-14	5,910	-0.24%
2019/08/19	91	257.52	2	254.50	254.50	89	6,017	1.48%
2019/08/16	2	245.50	2	246.00	245.50	0	6,044	0.00%
2019/08/15	10	243.00	1	242.50	244.50	9	6,130	0.15%
2019/08/14	1	241.00	2	243.00	240.00	-1	6,231	-0.02%
2019/08/13	0	0.00	1	236.00	235.00	-1	6,284	-0.02%
2019/08/12	1	229.00	4	235.38	235.00	-3	6,411	-0.05%
2019/08/08	0	0.00	11	227.18	230.00	-11	6,462	-0.17%
2019/08/07	2	225.00	13	224.65	220.00	-11	6,611	-0.17%
2019/08/06	1	209.00	1	208.50	210.50	0	6,693	0.00%
2019/08/05	5	214.50	5	222.00	212.00	0	6,778	0.00%
2019/08/02	1	220.50	3	221.67	220.50	-2	6,970	-0.03%
2019/08/01	5	221.00	5	222.50	219.00	0	7,121	0.00%
2019/07/31	3	213.17	3	214.67	223.00	0	7,175	0.00%
2019/07/30	0	0.00	2	219.00	217.50	-2	7,209	-0.03%
2019/07/29	1	223.00	0	0.00	222.00	1	7,254	0.01%
2019/07/26	14	221.57	7	220.71	222.00	7	7,360	0.10%
2019/07/25	14	219.07	0	0.00	218.50	14	7,387	0.19%
2019/07/24	5	224.80	1	222.50	223.50	4	7,469	0.05%
2019/07/23	2	221.25	4	224.13	227.00	-2	7,558	-0.03%
2019/07/22	8	222.50	30	221.82	219.50	-22	7,585	-0.29%
2019/07/19	2	235.00	1	235.00	235.00	1	7,469	0.01%
2019/07/18	1	238.00	4	236.00	234.00	-3	7,522	-0.04%
2019/07/17	3	236.50	0	0.00	234.00	3	7,585	0.04%
2019/07/16	5	239.10	3	241.00	241.50	2	7,621	0.03%
2019/07/15	5	247.80	5	250.60	247.00	0	7,583	0.00%
2019/07/12	1	246.50	6	248.33	249.00	-5	7,551	-0.07%
2019/07/11	7	243.36	23	246.78	250.00	-16	7,537	-0.21%
2019/07/10	4	234.75	11	239.50	235.00	-7	7,471	-0.09%
2019/07/08	1	243.00	0	0.00	243.50	1	7,579	0.01%
2019/07/05	13	246.35	1	246.50	242.00	12	7,622	0.16%
2019/07/04	11	249.64	0	0.00	250.50	11	7,672	0.14%
2019/07/03	1	253.00	10	252.50	248.00	-9	7,733	-0.12%
2019/07/02	13	260.50	3	256.17	248.00	10	7,831	0.13%
2019/07/01	2	251.00	16	249.69	253.00	-14	7,872	-0.18%
2019/06/28	4	242.63	5	242.60	242.50	-1	7,917	-0.01%
2019/06/27	12	234.25	13	233.69	232.50	-1	7,886	-0.01%
2019/06/26	1	231.50	1	233.00	232.50	0	7,910	0.00%
2019/06/24	11	234.18	1	237.00	238.50	10	8,121	0.12%
2019/06/21	13	240.19	0	0.00	235.50	13	8,232	0.16%
2019/06/20	4	243.00	2	244.00	241.50	2	8,222	0.02%
2019/06/19	12	246.04	9	249.11	242.50	3	8,222	0.04%
2019/06/18	3	243.50	5	243.40	243.00	-2	8,163	-0.02%
2019/06/17	4	238.88	4	238.50	243.00	0	8,214	0.00%
2019/06/14	4	238.00	1	241.50	235.50	3	8,362	0.04%
2019/06/13	13	240.54	4	240.50	240.50	9	8,470	0.11%
2019/06/11	1	244.00	9	244.39	244.50	-8	8,819	-0.09%
2019/06/10	3	239.00	10	241.00	242.00	-7	8,819	-0.08%
2019/06/06	3	229.00	3	231.83	235.50	0	8,777	0.00%
2019/06/05	12	231.21	12	236.04	227.00	0	8,750	0.00%
2019/06/04	6	234.42	1	229.00	232.00	5	8,718	0.06%
2019/06/03	25	230.04	6	230.92	232.00	19	8,800	0.22%
2019/05/31	2	222.25	9	221.17	226.00	-7	8,804	-0.08%
2019/05/30	3	213.17	8	214.38	213.50	-5	8,684	-0.06%
2019/05/29	1	209.50	5	211.60	212.50	-4	8,725	-0.05%
2019/05/28	15	212.37	4	212.50	211.00	11	8,791	0.13%
2019/05/27	6	209.00	35	206.14	207.00	-29	8,780	-0.33%
2019/05/24	13	224.08	1	217.50	218.00	12	8,745	0.14%
2019/05/23	3	227.67	7	235.14	235.50	-4	8,836	-0.05%
2019/05/22	3	238.17	3	233.83	232.00	0	8,785	0.00%
2019/05/21	7	231.64	10	233.85	236.00	-3	8,790	-0.03%
2019/05/20	2	225.25	9	228.67	234.00	-7	8,744	-0.08%
2019/05/17	13	232.65	2	235.00	228.00	11	8,717	0.13%
2019/05/16	1	247.50	2	251.50	244.00	-1	8,747	-0.01%
2019/05/15	2	247.50	6	247.58	246.50	-4	8,841	-0.05%
2019/05/14	10	245.00	4	246.25	252.00	6	8,826	0.07%
2019/05/13	2	226.50	7	234.21	239.00	-5	8,783	-0.06%
2019/05/10	23	231.83	13	236.77	227.50	10	8,843	0.11%
2019/05/09	11	244.73	0	0.00	240.00	11	8,825	0.12%
2019/05/08	5	255.30	3	254.83	259.50	2	8,744	0.02%
2019/05/07	8	260.69	5	261.00	260.00	3	8,745	0.03%
2019/05/06	2	253.75	10	251.50	254.00	-8	8,780	-0.09%
2019/05/03	8	264.56	1	261.50	261.50	7	8,796	0.08%
2019/05/02	2	253.75	0	0.00	255.00	2	8,886	0.02%
2019/04/30	15	256.17	7	251.64	259.00	8	8,967	0.09%
2019/04/29	7	257.29	22	251.50	249.50	-15	8,959	-0.17%
2019/04/26	4	279.50	5	279.00	277.00	-1	8,970	-0.01%
2019/04/25	3	272.17	1	273.00	275.00	2	9,071	0.02%
2019/04/24	3	277.67	0	0.00	275.50	3	9,157	0.03%
2019/04/23	4	278.38	4	279.88	285.00	0	9,240	0.00%
2019/04/22	3	296.17	11	289.00	288.50	-8	9,279	-0.09%
2019/04/19	2	292.25	4	293.50	295.00	-2	9,271	-0.02%
2019/04/18	3	285.33	5	288.50	284.00	-2	9,290	-0.02%
2019/04/17	2	288.50	4	287.25	280.00	-2	9,419	-0.02%
2019/04/16	11	282.36	4	283.75	282.00	7	9,648	0.07%
2019/04/15	2	277.00	3	279.00	273.00	-1	9,694	-0.01%
2019/04/12	0	0.00	2	265.75	265.50	-2	9,791	-0.02%
2019/04/11	3	258.33	0	0.00	257.00	3	9,902	0.03%
2019/04/10	4	262.00	0	0.00	257.00	4	10,040	0.04%
2019/04/09	2	269.25	4	268.50	269.00	-2	10,176	-0.02%
2019/04/08	6	273.92	5	276.60	273.50	1	10,374	0.01%
2019/04/03	6	268.08	64	269.18	263.50	-58	10,533	-0.55%
2019/04/02	66	265.28	14	256.11	267.00	52	10,583	0.49%
2019/04/01	1	243.00	6	245.25	247.50	-5	10,473	-0.05%
2019/03/29	3	238.17	1	239.50	237.00	2	10,488	0.02%
2019/03/28	0	0.00	104	243.15	238.00	-104	10,791	-0.96%	大賣/鉅額交易
2019/03/27	6	239.67	6	240.83	242.00	0	11,044	0.00%
2019/03/26	104	238.62	17	234.71	239.00	87	11,089	0.78%	大買/
2019/03/25	6	225.75	0	0.00	230.00	6	11,210	0.05%
2019/03/21	3	225.67	0	0.00	226.00	3	11,459	0.03%
2019/03/20	4	226.38	7	228.64	230.00	-3	11,664	-0.03%
2019/03/19	59	236.78	112	224.63	229.00	-53	11,779	-0.45%	大賣/
2019/03/18	70	229.56	5	229.40	230.00	65	11,796	0.55%
2019/03/15	7	226.21	39	223.42	223.00	-32	12,036	-0.27%
2019/03/14	0	0.00	25	222.60	217.00	-25	11,887	-0.21%
2019/03/13	0	0.00	10	221.50	215.00	-10	11,950	-0.08%
2019/03/12	1	220.50	5	218.50	212.50	-4	11,977	-0.03%
2019/03/11	1	217.00	0	0.00	217.00	1	12,032	0.01%
2019/03/08	8	215.00	2	216.00	217.00	6	12,102	0.05%
2019/03/07	2	219.50	2	217.50	212.00	0	12,116	0.00%
2019/03/06	10	220.30	11	221.77	220.50	-1	12,089	-0.01%
2019/03/05	3	215.83	52	213.12	213.00	-49	12,016	-0.41%
2019/03/04	63	223.63	1	214.50	220.00	62	12,086	0.51%
2019/02/27	2	207.75	31	217.56	213.00	-29	11,987	-0.24%
2019/02/26	0	0.00	115	221.12	211.00	-115	11,909	-0.97%	大賣/鉅額交易
2019/02/25	0	0.00	66	218.95	220.00	-66	11,861	-0.56%
2019/02/22	5	210.60	153	205.75	220.50	-148	11,823	-1.25%	大賣/鉅額交易
2019/02/20	5	202.10	5	200.10	197.50	0	11,651	0.00%
2019/02/19	1	196.50	0	0.00	198.00	1	11,614	0.01%
2019/02/18	1	198.50	16	199.75	202.00	-15	11,589	-0.13%
2019/02/15	20	202.25	2	197.75	198.00	18	11,485	0.16%
2019/02/14	44	212.69	12	218.54	207.50	32	11,294	0.28%
2019/02/13	123	224.90	14	228.61	220.50	109	11,111	0.98%	大買/鉅額交易
2019/02/12	50	220.51	5.1	223.18	223.50	44.9	10,921	0.41%
2019/02/11	82	212.65	24	214.65	220.00	58	10,777	0.54%
2019/01/30	141	194.88	8	195.63	200.00	133	10,609	1.25%	大買/鉅額交易
2019/01/29	1	184.50	7	188.07	189.50	-6	10,427	-0.06%
2019/01/28	61	188.91	51	188.54	183.50	10	10,354	0.10%
2019/01/25	52	186.92	3	187.17	187.00	49	10,319	0.47%
2019/01/23	3	179.50	2	177.25	182.00	1	10,139	0.01%
2019/01/22	4	178.50	120	178.38	177.00	-116	9,931	-1.17%	大賣/鉅額交易
2019/01/21	100	184.21	3	183.83	186.50	97	9,776	0.99%
2019/01/18	3	182.67	100	186.80	182.50	-97	9,662	-1.00%
2019/01/17	104	193.25	4	194.63	191.00	100	9,516	1.05%	大買/
2019/01/16	1	186.50	1	191.00	188.00	0	9,336	0.00%
2019/01/15	10	180.25	14	180.61	188.00	-4	9,210	-0.04%
2019/01/14	14	183.11	5	180.30	178.00	9	9,043	0.10%
2019/01/11	3	192.50	3	194.17	190.00	0	8,916	0.00%
2019/01/10	2	190.50	2	192.25	192.50	0	8,818	0.00%
2019/01/09	3	193.33	1	189.50	193.00	2	8,722	0.02%
2019/01/08	128	186.13	217	192.70	192.00	-89	8,552	-1.04%	大買/大賣/
2019/01/07	105	179.21	4	179.38	180.00	101	8,280	1.22%	大買/鉅額交易
2019/01/04	5	177.50	5	176.80	172.00	0	8,204	0.00%
2019/01/03	7	186.71	42	187.24	184.50	-35	7,999	-0.44%
2019/01/02	10	191.35	8	189.81	186.00	2	7,802	0.03%
2018/12/28	6	201.33	7	198.29	201.00	-1	7,601	-0.01%
2018/12/27	6	210.08	7	207.29	201.50	-1	7,382	-0.01%
2018/12/26	6	199.00	2	195.00	214.00	4	7,077	0.06%
2018/12/25	0	0.00	2	211.00	199.00	-2	6,768	-0.03%
2018/12/24	0.1	222.00	0	0.00	221.00	0.1	6,583	0.00%
2018/12/21	3	222.50	251	219.54	216.00	-248	6,299	-3.94%	大賣/鉅額交易
2018/12/20	101	221.50	0	0.00	218.00	101	5,940	1.70%	大買/鉅額交易
2018/12/19	154	202.57	3	201.67	204.50	151	5,594	2.70%	大買/鉅額交易
2018/12/18	5	190.50	1.3	185.00	186.00	3.7	5,376	0.07%
2018/12/14	9	215.61	253	215.70	228.00	-244	5,292	-4.61%	大賣/鉅額交易
2018/12/13	156	206.04	7	200.36	211.50	149	4,955	3.01%	大買/鉅額交易
2018/12/12	101	188.21	0.2	192.00	192.50	100.8	4,703	2.14%	大買/
2018/12/10	8	186.88	62	186.57	179.00	-54	4,288	-1.26%
2018/12/07	50.3	181.00	3	177.83	181.00	47.3	3,934	1.20%
2018/12/06	1	164.50	1	162.50	166.00	0	3,800	0.00%
2018/12/05	11	175.64	6.1	179.80	168.00	4.9	3,707	0.13%
2018/12/04	11.2	184.93	105	182.93	186.50	-93.8	3,619	-2.59%	大賣/
2018/12/03	106	177.67	0	0.00	176.50	106	3,522	3.01%	大買/鉅額交易
2018/11/30	0	0.00	0.2	166.00	166.00	-0.2	3,427	-0.01%
2018/11/29	5	158.00	1	159.00	169.00	4	3,367	0.12%
2018/11/28	0	0.00	2	158.50	154.00	-2	3,218	-0.06%
2018/11/27	5.2	154.35	2	156.72	156.00	3.2	3,175	0.10%
2018/11/26	4	146.50	5	142.94	147.00	-1	3,022	-0.03%
2018/11/23	8.1	142.80	29.1	142.77	142.00	-21	2,985	-0.70%
2018/11/22	5	146.70	105	146.72	149.00	-100	2,925	-3.42%	大賣/
2018/11/21	71	145.37	8	143.82	145.50	63	2,828	2.23%
2018/11/19	5	130.00	3.1	129.56	133.00	1.9	2,689	0.07%
2018/11/16	0	0.00	302.1	124.04	125.50	-302.1	2,604	-11.60%	大賣/鉅額交易
2018/11/15	0	0.00	291	119.08	117.50	-291	2,548	-11.42%	大賣/鉅額交易
2018/11/14	20	112.50	1	112.50	111.50	19	2,544	0.75%
2018/11/13	1	109.50	0	0.00	110.50	1	2,568	0.04%
2018/11/12	0	0.00	3	112.00	111.50	-3	2,636	-0.11%
2018/11/09	0	0.00	1	107.00	107.50	-1	2,690	-0.04%
2018/11/08	70	110.21	2	110.75	107.00	68	2,714	2.50%
2018/11/07	4	108.00	2	107.00	109.50	2	2,726	0.07%
2018/11/06	50	105.50	1	103.00	103.00	49	2,757	1.78%
2018/11/05	1	108.50	1	110.00	108.50	0	2,804	0.00%
2018/11/02	40	104.43	3.1	104.21	106.00	37	2,823	1.31%
2018/11/01	12	98.96	11	101.55	102.50	1	2,891	0.03%
2018/10/30	11	93.45	10	94.50	93.60	1	2,882	0.03%
2018/10/29	0	0.00	1	92.40	94.50	-1	2,884	-0.03%
2018/10/25	1.1	95.42	1	94.60	90.80	0.1	2,885	0.00%
2018/10/23	1	99.60	0	0.00	96.20	1	2,848	0.04%
2018/10/22	3	101.17	2	102.50	101.00	1	2,842	0.04%
2018/10/19	1	96.50	1	101.00	101.50	0	2,837	0.00%
2018/10/18	1	101.00	1	99.70	99.70	0	2,821	0.00%
2018/10/17	0	0.00	1	103.50	100.50	-1	2,831	-0.04%
2018/10/16	1	97.50	2.1	100.02	101.00	-1.1	2,816	-0.04%
2018/10/12	5.1	91.49	1	94.40	96.20	4.1	2,795	0.15%
2018/10/11	0.1	89.40	514	88.33	88.30	-513.9	2,773	-18.53%	大賣/鉅額交易
2018/10/09	0	0.00	1	99.60	98.10	-1	2,796	-0.04%
2018/10/08	1	100.50	0	0.00	101.50	1	2,790	0.04%
2018/10/05	0	0.00	0.1	102.50	100.00	-0.1	2,801	0.00%
2018/10/02	0	0.00	4	113.00	113.00	-4	2,786	-0.14%
2018/09/27	1	113.00	0	0.00	110.50	1	2,803	0.04%
2018/09/25	1	108.50	0	0.00	109.50	1	2,799	0.04%
2018/09/21	1	104.50	2	104.75	110.00	-1	2,765	-0.04%
2018/09/20	3	105.67	0	0.00	105.00	3	2,666	0.11%
2018/09/19	5	118.00	0	0.00	116.50	5	2,554	0.20%
2018/09/14	0	0.00	2	117.02	118.00	-2	2,519	-0.08%
2018/09/13	3	118.00	0	0.00	114.00	3	2,497	0.12%
2018/09/12	4	114.63	8	115.06	114.00	-4	2,459	-0.16%
2018/09/11	7.1	122.36	0	0.00	122.50	7.1	2,399	0.29%
2018/09/10	1.1	140.26	1	148.00	135.50	0.1	2,303	0.00%
2018/09/07	1	153.50	3	152.00	150.50	-2	2,247	-0.09%
2018/09/06	4	159.50	1	160.50	157.50	3	2,210	0.14%
2018/09/05	4	158.13	1	157.00	156.50	3	2,185	0.14%
2018/09/04	0	152.50	0	0.00	152.50	0	2,135	0.00%
2018/08/30	0	0.00	2	154.11	154.50	-2	2,178	-0.09%
2018/08/29	1.1	155.93	0	0.00	155.50	1.1	2,177	0.05%
2018/08/27	0	0.00	2	161.50	161.00	-2	2,208	-0.09%
2018/08/24	0	0.00	2.1	154.69	159.50	-2.1	2,161	-0.10%
2018/08/23	2	159.00	14	154.93	154.50	-12	2,208	-0.54%
2018/08/22	1	158.50	1	158.00	158.00	0	2,243	0.00%
2018/08/21	5	159.80	6	159.50	158.50	-1	2,249	-0.04%
2018/08/20	1	153.50	1	153.00	153.50	0	2,281	0.00%
2018/08/17	0	0.00	2	159.00	153.50	-2	2,389	-0.08%
2018/08/16	8	152.56	3	155.33	156.00	5	2,315	0.22%
2018/08/15	6	150.67	5	148.50	149.00	1	2,252	0.04%
2018/08/14	2	148.00	1.1	148.67	150.50	1	2,257	0.04%
2018/08/13	3.1	147.62	23	144.28	144.00	-20	2,230	-0.89%
2018/08/10	123	153.21	3	154.17	152.00	120	2,188	5.48%	大買/鉅額交易
2018/08/09	54	147.19	1.1	150.19	152.50	53	2,164	2.45%
2018/08/08	4	148.63	9.1	150.16	149.50	-5.1	2,113	-0.24%
2018/08/07	2	139.25	0	0.00	140.00	2	2,020	0.10%
2018/08/06	6	140.00	1	139.50	139.50	5	2,020	0.25%
2018/08/03	0	0.00	4	135.25	137.50	-4	2,014	-0.20%
2018/08/01	0	0.00	5	139.00	139.00	-5	2,023	-0.25%
2018/07/31	4	135.00	0	0.00	135.00	4	2,009	0.20%
2018/07/27	151	135.13	0	0.00	135.00	151	2,044	7.38%	大買/鉅額交易
2018/07/25	1	132.00	0	0.00	132.00	1	2,150	0.05%
2018/07/24	1	132.00	0	0.00	134.50	1	2,157	0.05%
2018/07/23	3.1	129.42	1	129.50	131.00	2.1	2,163	0.10%
2018/07/18	1	129.50	0	0.00	129.00	1	2,201	0.05%
2018/07/17	10	131.50	0	0.00	131.50	10	2,217	0.45%
2018/07/16	30	137.50	0	0.00	137.50	30	2,225	1.35%
2018/07/13	0	0.00	1	142.50	141.00	-1	2,235	-0.04%
2018/07/12	0	0.00	0.1	143.00	140.00	-0.1	2,275	0.00%
2018/07/11	1	130.50	0	0.00	130.50	1	2,314	0.04%
2018/07/04	0.1	132.00	0	0.00	130.00	0.1	2,546	0.00%
2018/07/03	2.1	136.70	1	135.00	134.50	1.1	2,558	0.04%
2018/07/02	1	140.00	1	143.50	140.00	0	2,629	0.00%
2018/06/29	1	143.00	2.1	144.27	142.00	-1.1	2,632	-0.04%
2018/06/27	15	144.00	15	142.00	142.50	0	2,624	0.00%
2018/06/25	132.1	138.71	0	0.00	138.00	132.1	2,611	5.06%	大買/鉅額交易
2018/06/22	1	145.50	0.1	154.00	145.00	0.9	2,588	0.04%
2018/06/20	100	143.25	0	0.00	144.50	100	2,600	3.84%
2018/06/19	102.1	147.04	1	152.00	146.50	101.1	2,584	3.91%	大買/鉅額交易
2018/06/14	1	158.00	0	0.00	157.00	1	2,560	0.04%
2018/06/13	0	0.00	1	162.50	161.00	-1	2,567	-0.04%
2018/06/08	1	164.50	0	0.00	163.50	1	2,548	0.04%
2018/06/07	0	0.00	3	168.00	165.50	-3	2,558	-0.12%
2018/06/06	1	161.00	1	162.52	162.50	0	2,524	0.00%
2018/06/05	3	162.17	0	0.00	159.50	3	2,564	0.12%
2018/06/04	2	164.75	1	167.00	162.00	1	2,568	0.04%
2018/05/31	2	164.00	2	161.75	159.50	0	2,599	0.00%
2018/05/30	2	153.50	23	158.87	159.50	-21	2,540	-0.83%
2018/05/29	20	156.25	0	0.00	153.50	20	2,486	0.80%
2018/05/28	3	161.50	4	160.63	159.50	-1	2,463	-0.04%
2018/05/25	30	145.35	2.1	156.26	156.50	27.9	2,379	1.17%
2018/05/24	20	142.00	0	0.00	143.00	20	2,247	0.89%
2018/05/23	1	138.50	0	0.00	138.50	1	2,264	0.04%
2018/05/22	51	146.71	0	0.00	143.50	51	2,303	2.21%
2018/05/18	0	0.00	15	141.00	140.50	-15	2,339	-0.64%
2018/05/17	0	0.00	5.1	140.05	143.00	-5.1	2,403	-0.21%
2018/05/15	205	139.22	0	0.00	138.50	205	2,678	7.65%	大買/鉅額交易
2018/05/09	0	0.00	9	134.50	133.00	-9	2,721	-0.33%
2018/05/07	1	134.50	0	0.00	134.00	1	2,731	0.04%
2018/05/04	1	131.50	3	130.00	135.00	-2	2,724	-0.07%
2018/05/03	3	131.33	202	136.46	130.50	-199	2,693	-7.39%	大賣/鉅額交易
2018/05/02	101	147.00	0	0.00	145.00	101	2,656	3.80%	大買/鉅額交易
2018/04/26	15	136.50	0	0.00	136.00	15	2,623	0.57%
2018/04/25	100	142.50	0	0.00	141.00	100	2,599	3.85%
2018/04/24	0	0.00	1	134.00	134.00	-1	2,587	-0.04%
2018/04/20	1	146.00	1	142.00	145.00	0	2,562	0.00%
2018/04/19	0.1	138.00	1	139.50	136.50	-0.9	2,509	-0.03%
2018/04/18	0	0.00	2.1	143.03	140.50	-2.1	2,509	-0.09%
2018/04/17	13	132.15	9	131.00	135.00	4	2,454	0.16%
2018/04/16	5	130.10	1	137.50	130.00	4	2,409	0.17%
2018/04/13	3	135.50	4	137.00	136.00	-1	2,389	-0.04%
2018/04/12	1	133.00	8	134.44	134.00	-7	2,453	-0.29%
2018/04/11	13	134.19	16	138.75	134.00	-3	2,462	-0.12%
2018/04/10	2	150.00	4	151.00	143.50	-2	2,357	-0.08%
2018/04/09	13	158.27	2	157.75	157.50	11	2,319	0.47%
2018/04/03	4	156.88	2	154.25	154.00	2	2,298	0.09%
2018/04/02	0	0.00	2	144.75	145.50	-2	2,236	-0.09%
2018/03/31	3	142.67	0	0.00	142.50	3	2,249	0.13%
2018/03/27	0	0.00	1	153.00	151.00	-1	2,327	-0.04%
2018/03/26	0	0.00	1	146.50	150.50	-1	2,332	-0.04%
2018/03/23	7	144.14	5	143.90	145.00	2	2,371	0.08%
2018/03/20	0.1	152.50	0	0.00	151.50	0.1	2,407	0.00%
2018/03/19	0	0.00	3.1	152.27	153.50	-3.1	2,470	-0.12%
2018/03/16	5	152.90	0	0.00	151.00	5	2,505	0.20%
2018/03/15	0	0.00	8	155.88	156.50	-8	2,563	-0.31%
2018/03/14	8	155.56	1	155.00	154.00	7	2,626	0.27%
2018/03/13	1	152.50	1	156.00	156.00	0	2,720	0.00%
2018/03/12	1	147.00	2	150.29	150.00	-1	2,817	-0.04%
2018/03/09	1	150.00	0	0.00	145.00	1	2,830	0.04%
2018/03/08	1	154.00	0	0.00	153.00	1	2,826	0.04%
2018/03/07	1	153.00	1	155.50	151.50	0	2,915	0.00%
2018/03/06	1	162.50	0	0.00	162.50	1	2,908	0.03%
2018/03/05	0	0.00	2	170.75	168.00	-2	2,937	-0.07%
2018/03/02	0	0.00	1	166.00	166.00	-1	2,950	-0.03%
2018/02/26	0	0.00	1	165.00	165.00	-1	3,127	-0.03%
2018/02/22	3	161.17	0	0.00	162.00	3	3,147	0.10%
2018/02/21	2	168.50	0	0.00	169.50	2	3,104	0.06%
2018/02/12	0.1	163.00	0	0.00	161.00	0.1	3,074	0.00%
2018/02/09	1	154.00	0.1	172.00	157.50	0.9	3,067	0.03%
2018/02/08	5.1	168.35	1	183.00	165.50	4.1	3,057	0.13%
2018/02/07	2	199.00	2	205.50	182.50	0	2,890	0.00%
2018/02/06	1.1	198.13	0	0.00	198.00	1.1	2,812	0.04%
2018/02/05	0	0.00	1	207.50	220.00	-1	2,781	-0.04%
2018/01/29	1	226.50	0	0.00	226.00	1	2,920	0.03%
2018/01/25	1.1	236.43	3	231.50	224.00	-2	2,937	-0.07%
2018/01/24	1	230.00	0	0.00	230.50	1	2,902	0.03%
2018/01/23	1	229.50	0	0.00	225.50	1	2,913	0.03%
2018/01/19	0	0.00	1	228.00	225.00	-1	2,967	-0.03%
2018/01/18	2	231.50	1	229.50	226.50	1	2,970	0.03%
2018/01/17	0	0.00	1.1	233.43	231.50	-1.1	2,955	-0.04%
2018/01/16	0	0.00	0	228.00	229.50	0	2,915	0.00%
2018/01/15	1	225.00	0.1	226.00	225.50	0.9	2,920	0.03%
2018/01/12	0	0.00	1	226.00	223.00	-1	2,961	-0.03%
2018/01/09	1.1	218.08	0	0.00	219.00	1.1	2,951	0.04%
2018/01/08	0.1	223.00	1	234.00	220.50	-0.9	2,921	-0.03%
2018/01/04	0	0.00	1	238.50	239.50	-1	2,843	-0.04%
2018/01/03	1	239.00	2.1	237.50	238.00	-1.1	2,879	-0.04%