中租-KY (5871)-第一金-豐原券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
168.0
漲跌
▼3.0
漲幅
-1.75%
成交量
7,478張
產業
上市其他類股
1148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

中租-KY (5871)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	0.3	169.50	0	0.00	168.00	0.3	4,420	0.01%
2024/04/25	0	0.00	1	172.00	171.00	-1	4,368	-0.02%
2024/04/23	1.1	173.00	0	0.00	173.00	1.1	4,433	0.02%
2024/04/19	1.2	168.11	0	0.00	168.00	1.2	4,378	0.03%
2024/04/18	3	172.33	3	172.17	172.00	0	4,268	0.00%
2024/04/17	4.2	170.05	1	170.00	170.50	3.2	4,222	0.08%
2024/04/16	7.4	170.53	1	171.50	170.00	6.4	4,189	0.15%
2024/04/11	0.1	176.50	5	175.50	175.50	-4.9	4,179	-0.12%
2024/04/10	0	0.00	0.1	179.50	178.50	-0.1	4,199	0.00%
2024/04/09	0.2	178.00	0	0.00	178.50	0.2	4,171	0.00%
2024/04/08	1	176.00	1	176.00	176.00	0	4,131	0.00%
2024/04/02	2.5	176.60	0	0.00	176.00	2.5	4,079	0.06%
2024/04/01	2.2	175.50	7	175.64	175.50	-4.8	4,059	-0.12%
2024/03/29	0.1	173.00	1	172.00	172.00	-0.9	4,023	-0.02%
2024/03/28	2.4	173.43	1	174.50	171.50	1.4	4,011	0.03%
2024/03/27	1	172.00	0	0.00	172.00	1	3,989	0.03%
2024/03/26	1	172.02	0	0.00	172.00	1	4,030	0.03%
2024/03/25	0	0.00	10	173.30	174.00	-10	4,002	-0.25%
2024/03/22	10.2	172.44	0	0.00	171.50	10.2	4,014	0.25%
2024/03/21	1	174.50	1	175.00	176.50	0	4,008	0.00%
2024/03/20	4.1	172.27	0.1	173.50	172.00	4	4,104	0.10%
2024/03/19	1.1	172.55	2	172.75	172.50	-0.9	4,119	-0.02%
2024/03/18	1	174.00	0	0.00	174.00	1	4,147	0.02%
2024/03/15	1	176.00	0	0.00	177.00	1	4,156	0.02%
2024/03/14	3	180.00	0	0.00	179.00	3	4,126	0.07%
2024/03/13	0	0.00	15	176.00	176.00	-15	4,086	-0.37%
2024/03/12	12	174.08	0.2	176.00	176.00	11.8	4,070	0.29%
2024/03/11	4.1	173.26	0	0.00	174.50	4.1	4,048	0.10%
2024/03/08	1.2	172.93	0.3	172.33	172.50	0.9	4,068	0.02%
2024/03/07	2	173.75	3	174.00	175.00	-1	4,034	-0.02%
2024/03/06	5.2	175.98	0	0.00	175.00	5.2	4,026	0.13%
2024/03/05	0	173.50	2	173.75	173.50	-2	4,063	-0.05%
2024/03/04	1	173.50	1	174.00	174.00	0	4,052	0.00%
2024/03/01	2	172.76	1	173.50	174.00	1	4,098	0.02%
2024/02/29	1.3	174.31	5	172.10	174.50	-3.7	4,116	-0.09%
2024/02/27	3	173.17	0	0.00	172.00	3	4,089	0.07%
2024/02/26	2	173.25	2.1	173.50	173.00	-0.1	4,048	0.00%
2024/02/23	0	176.50	0	0.00	176.00	0	4,012	0.00%
2024/02/22	1	175.02	0	0.00	176.00	1	4,045	0.02%
2024/02/21	1	175.52	0	177.25	176.00	1	4,032	0.03%
2024/02/20	0	0.00	3.4	176.00	177.50	-3.4	4,025	-0.08%
2024/02/19	2	173.26	0	0.00	174.00	2	4,043	0.05%
2024/02/16	3.4	170.80	1.3	168.73	171.00	2.1	4,054	0.05%
2024/02/15	3.6	170.82	0	0.00	170.00	3.6	3,933	0.09%
2024/02/05	0.2	173.21	0	0.00	174.00	0.2	3,857	0.00%
2024/02/02	1.6	175.18	0	0.00	174.50	1.6	3,863	0.04%
2024/02/01	1.2	174.92	0	0.00	175.00	1.2	3,809	0.03%
2024/01/31	3	174.00	0	0.00	174.00	3	3,772	0.08%
2024/01/30	3	174.67	0	0.00	174.00	3	3,764	0.08%
2024/01/29	0	0.00	0.1	179.00	179.00	-0.1	3,658	0.00%
2024/01/26	0.1	178.54	0	0.00	177.50	0.1	3,650	0.00%
2024/01/24	1.7	179.94	0	0.00	178.00	1.7	3,610	0.05%
2024/01/23	0	180.50	0	0.00	181.00	0	3,593	0.00%
2024/01/22	0.2	181.00	1	179.99	180.00	-0.9	3,610	-0.02%
2024/01/19	2	179.00	0	0.00	179.50	2	3,681	0.05%
2024/01/18	0.3	178.00	0	0.00	177.00	0.3	3,663	0.01%
2024/01/17	0.1	179.00	0	0.00	178.50	0.1	3,626	0.00%
2024/01/16	0.2	182.00	0	0.00	182.00	0.2	3,587	0.00%
2024/01/15	0.1	184.50	0	0.00	184.00	0.1	3,609	0.00%
2024/01/11	0	0.00	0.3	185.00	186.00	-0.3	3,678	-0.01%
2024/01/09	0.1	184.35	0.1	184.00	182.50	0	3,681	0.00%
2024/01/08	0.1	187.46	0	0.00	186.00	0.1	3,657	0.00%
2024/01/04	0	0.00	0.1	193.00	195.50	-0.1	3,629	0.00%
2024/01/03	3.1	191.01	0	191.00	192.00	3.1	3,657	0.08%
2023/12/29	1	192.50	1	192.50	193.00	0	3,570	0.00%
2023/12/28	0	188.00	0	0.00	189.50	0	3,563	0.00%
2023/12/27	0	190.00	0	0.00	190.50	0	3,546	0.00%
2023/12/25	1	186.50	0	0.00	186.50	1	3,571	0.03%
2023/12/22	0	186.25	0	0.00	186.50	0	3,613	0.00%
2023/12/21	0	0.00	3	186.50	187.50	-3	3,597	-0.08%
2023/12/20	0.1	186.86	0	0.00	185.00	0.1	3,572	0.00%
2023/12/18	1.1	190.43	0	0.00	186.50	1.1	3,578	0.03%
2023/12/15	2	186.02	3.3	185.89	187.50	-1.2	3,526	-0.03%
2023/12/14	0.1	177.14	0	0.00	179.50	0.1	3,397	0.00%
2023/12/13	4.2	176.64	0	0.00	175.50	4.2	3,359	0.12%
2023/12/12	1	179.00	0	0.00	179.00	1	3,357	0.03%
2023/12/11	5	178.40	0	0.00	178.50	5	3,342	0.15%
2023/12/07	0	180.00	0	0.00	179.00	0	3,268	0.00%
2023/12/06	2	180.50	0	0.00	180.00	2	3,262	0.06%
2023/12/04	3	181.67	0	0.00	181.50	3	3,310	0.09%
2023/12/01	1	183.00	1	183.00	182.50	0	3,290	0.00%
2023/11/30	0.2	185.17	1	185.50	186.00	-0.9	3,261	-0.03%
2023/11/29	0.1	184.50	0	0.00	183.00	0.1	3,179	0.00%
2023/11/28	0.2	184.76	0.2	186.00	185.00	0	3,183	0.00%
2023/11/27	1	183.50	1.1	185.50	183.50	-0.1	3,165	0.00%
2023/11/24	0	184.00	1	184.00	184.50	-1	3,137	-0.03%
2023/11/22	1.5	181.67	0	0.00	182.50	1.5	3,177	0.05%
2023/11/21	0.9	181.49	9	181.00	181.00	-8.1	3,171	-0.26%
2023/11/20	0.2	177.74	3	176.67	178.00	-2.8	3,122	-0.09%
2023/11/16	5	175.30	0	0.00	176.50	5	3,104	0.16%
2023/11/15	0	174.50	0	0.00	175.00	0	3,083	0.00%
2023/11/13	0.2	173.83	0	0.00	172.50	0.2	3,167	0.00%
2023/11/10	0.1	174.00	0	0.00	173.50	0.1	3,247	0.00%
2023/11/07	0	182.00	0	0.00	182.00	0	3,528	0.00%
2023/11/06	0	0.00	0.1	181.50	181.00	-0.1	3,532	0.00%
2023/11/02	0	0.00	1	178.00	176.50	-1	3,619	-0.03%
2023/11/01	0	174.25	0	0.00	173.50	0	3,715	0.00%
2023/10/31	0	175.00	0	0.00	175.50	0	3,815	0.00%
2023/10/27	1	177.00	2	178.50	179.00	-1	3,876	-0.03%
2023/10/26	1.3	172.01	0	0.00	171.50	1.3	3,889	0.03%
2023/10/25	1	173.00	1	174.00	173.50	0	3,905	0.00%
2023/10/24	0.1	171.53	0	0.00	171.00	0.1	3,960	0.00%
2023/10/23	0.3	172.48	0	0.00	172.00	0.3	3,973	0.01%
2023/10/20	0.5	174.96	0.2	174.00	174.00	0.3	3,954	0.01%
2023/10/18	0	179.84	0	0.00	179.00	0	3,937	0.00%
2023/10/17	0	182.00	0	0.00	181.00	0	3,964	0.00%
2023/10/16	0	183.00	0	0.00	182.50	0	3,997	0.00%
2023/10/12	0	184.00	4	182.00	183.50	-4	4,063	-0.10%
2023/10/11	2	183.49	1	185.48	183.50	1	4,117	0.03%
2023/10/06	0	0.00	1	179.50	178.00	-1	4,069	-0.02%
2023/10/05	0.1	178.00	0	0.00	177.50	0.1	4,099	0.00%
2023/10/04	0.4	176.86	0	0.00	177.00	0.4	4,100	0.01%
2023/09/27	0	183.50	0	0.00	184.00	0	4,140	0.00%
2023/09/26	1	180.51	2	183.00	180.00	-1	4,155	-0.02%
2023/09/25	1	182.00	1.5	180.99	181.50	-0.5	4,143	-0.01%
2023/09/22	0	0.00	1	178.00	177.50	-1	4,153	-0.02%
2023/09/21	0	177.00	0	0.00	175.50	0	4,156	0.00%
2023/09/20	0	180.75	0	0.00	180.00	0	4,115	0.00%
2023/09/19	0	0.00	1	184.50	184.00	-1	4,103	-0.02%
2023/09/18	0	0.00	1	183.00	183.00	-1	4,094	-0.02%
2023/09/15	2	183.50	1.1	183.00	182.50	0.9	4,139	0.02%
2023/09/14	1.2	177.42	0	0.00	180.00	1.2	4,086	0.03%
2023/09/12	0.2	175.83	0	0.00	176.00	0.2	4,102	0.00%
2023/09/11	0.2	176.00	0	0.00	175.00	0.2	4,117	0.00%
2023/09/08	0.1	173.98	1	172.00	172.50	-0.9	4,123	-0.02%
2023/09/07	0.3	176.52	0	0.00	174.50	0.3	4,180	0.01%
2023/09/06	0.2	179.00	0	0.00	179.50	0.2	4,157	0.00%
2023/09/04	0.3	181.62	1.1	180.88	181.50	-0.9	4,150	-0.02%
2023/09/01	0.1	179.00	0	0.00	178.50	0.1	4,173	0.00%
2023/08/31	0	179.50	2	178.50	177.50	-2	4,157	-0.05%
2023/08/30	0.2	177.99	0	0.00	177.00	0.2	4,138	0.01%
2023/08/29	0.2	178.40	0	0.00	178.50	0.2	4,154	0.01%
2023/08/28	2	181.00	0	0.00	181.50	2	4,138	0.05%
2023/08/25	0	0.00	0.2	179.50	178.00	-0.2	4,522	0.00%
2023/08/24	0	0.00	0.1	177.50	177.00	-0.1	4,549	0.00%
2023/08/23	0	174.00	0	0.00	174.00	0	4,618	0.00%
2023/08/22	0	178.00	1	178.00	177.50	-1	4,619	-0.02%
2023/08/21	0	0.00	1	178.50	179.00	-1	4,708	-0.02%
2023/08/18	0.1	181.00	0	0.00	180.00	0.1	4,706	0.00%
2023/08/17	6.1	181.66	0	0.00	181.50	6.1	4,682	0.13%
2023/08/16	0	0.00	2	172.00	174.00	-2	4,622	-0.04%
2023/08/15	3.4	170.48	0.1	171.00	170.00	3.4	4,573	0.07%
2023/08/14	2.8	174.96	2	181.50	173.50	0.8	4,456	0.02%
2023/08/11	1	187.50	0	0.00	186.00	1	4,351	0.02%
2023/08/10	1.2	189.43	0	0.00	187.00	1.2	4,397	0.03%
2023/08/09	0.1	186.00	0	0.00	186.50	0.1	4,489	0.00%
2023/08/08	0.5	186.20	0	0.00	185.00	0.5	4,481	0.01%
2023/08/07	2	188.51	0	189.50	187.50	2	4,389	0.05%
2023/08/04	1.5	194.69	0	0.00	194.00	1.5	4,290	0.03%
2023/08/02	2	201.50	0	0.00	201.00	2	4,171	0.05%
2023/08/01	0	202.50	100	200.40	202.50	-100	4,128	-2.42%
2023/07/31	100	208.00	2	208.00	208.00	98	4,081	2.40%
2023/07/28	0	0.00	2	206.00	205.00	-2	3,988	-0.05%
2023/07/27	0.5	205.00	0	0.00	204.50	0.5	3,941	0.01%
2023/07/26	0.1	205.00	0	0.00	203.50	0.1	3,880	0.00%
2023/07/25	0	208.00	0	0.00	207.50	0	3,846	0.00%
2023/07/21	0.1	204.07	0	0.00	204.00	0.1	3,847	0.00%
2023/07/19	0.1	212.50	1	213.50	212.00	-0.9	3,756	-0.02%
2023/07/17	1	214.00	1.3	214.62	215.00	-0.3	3,688	-0.01%
2023/07/14	0	0.00	13.3	209.51	212.00	-13.3	3,641	-0.37%
2023/07/13	1	202.50	0	0.00	203.50	1	3,552	0.03%
2023/07/12	1	203.00	0	0.00	202.50	1	3,535	0.03%
2023/07/10	1	201.02	0	0.00	201.50	1	3,554	0.03%
2023/07/07	0.6	201.76	0	0.00	201.00	0.6	3,547	0.02%
2023/07/06	4	204.75	0	0.00	204.00	4	3,521	0.11%
2023/07/04	0	0.00	12	211.00	210.00	-12	3,449	-0.35%
2023/07/03	0.1	205.00	8	206.00	205.50	-8	3,425	-0.23%
2023/06/30	0.1	203.50	0	0.00	204.00	0.1	3,489	0.00%
2023/06/28	0	203.00	0	0.00	203.00	0	3,532	0.00%
2023/06/27	0	201.50	0	0.00	201.00	0	3,526	0.00%
2023/06/26	7.3	201.21	0	0.00	202.00	7.3	3,524	0.21%
2023/06/21	8.2	201.32	1	202.00	201.50	7.2	3,546	0.20%
2023/06/20	10	206.35	0	0.00	205.00	10	3,499	0.29%
2023/06/16	0	0.00	8	206.00	205.00	-8	3,505	-0.23%
2023/06/15	8.2	205.20	0	0.00	205.50	8.2	3,468	0.24%
2023/06/14	0	0.00	11	208.77	208.50	-11	3,455	-0.32%
2023/06/13	12.3	205.14	3	204.83	204.00	9.3	3,449	0.27%
2023/06/12	5.3	210.83	0	0.00	209.00	5.3	3,349	0.16%
2023/06/09	0	0.00	1	212.00	211.50	-1	3,359	-0.03%
2023/06/08	1	210.00	2	212.50	210.00	-1	3,418	-0.03%
2023/06/06	2.3	206.76	0	0.00	209.00	2.3	3,485	0.07%
2023/06/05	0	209.50	9	208.50	206.50	-9	3,511	-0.26%
2023/06/01	0.5	205.50	0	0.00	204.50	0.5	3,504	0.01%
2023/05/31	3.3	203.20	0	0.00	202.50	3.3	3,503	0.09%
2023/05/30	0	207.00	0	0.00	207.00	0	3,107	0.00%
2023/05/29	11.1	204.44	2	210.50	210.50	9.1	3,138	0.29%
2023/05/26	2	206.75	8	207.25	206.00	-6	3,217	-0.19%
2023/05/25	13.2	205.01	0	0.00	206.00	13.2	3,242	0.41%
2023/05/24	0.1	210.50	0	0.00	210.00	0.1	3,172	0.00%
2023/05/22	1.3	213.58	0	0.00	215.00	1.3	3,147	0.04%
2023/05/17	1	213.50	0	0.00	214.00	1	3,068	0.03%
2023/05/16	1.1	207.00	0	0.00	208.00	1.1	3,025	0.04%
2023/05/15	1	211.97	0	0.00	209.00	1	2,976	0.03%
2023/05/12	1	222.50	0	0.00	222.00	1	2,870	0.03%
2023/05/05	0	220.10	0	0.00	220.50	0	2,927	0.00%
2023/05/04	0	221.25	0	0.00	221.00	0	2,964	0.00%
2023/05/03	0	222.25	0	0.00	222.50	0	3,053	0.00%
2023/04/27	1	221.00	5	220.00	220.00	-4	3,367	-0.12%
2023/04/26	0	223.50	0	0.00	224.50	0	3,405	0.00%
2023/04/25	0	223.25	0	0.00	222.00	0	3,445	0.00%
2023/04/11	0	0.00	1	228.50	228.00	-1	3,822	-0.03%
2023/04/10	0.1	224.00	0	0.00	224.00	0.1	3,813	0.00%
2023/04/06	2.1	220.56	0	0.00	220.50	2.1	3,818	0.06%
2023/03/31	0	222.50	0	0.00	223.50	0	3,812	0.00%
2023/03/30	0	226.50	0	0.00	225.50	0	3,779	0.00%
2023/03/29	0.1	227.39	0	0.00	228.50	0.1	3,820	0.00%
2023/03/24	1.1	232.93	0	0.00	232.00	1.1	3,946	0.03%
2023/03/23	0	0.00	1	235.00	237.00	-1	4,007	-0.02%
2023/03/22	0	0.00	1	231.50	234.00	-1	4,075	-0.02%
2023/03/17	0.1	230.50	0	0.00	230.00	0.1	4,176	0.00%
2023/03/16	0	227.25	2	227.00	228.00	-2	4,233	-0.05%
2023/03/14	0	229.75	0	0.00	229.50	0	4,387	0.00%
2023/03/10	0	229.00	0.2	228.44	227.00	-0.2	4,479	0.00%
2023/03/09	0.1	235.13	0	0.00	234.50	0.1	4,549	0.00%
2023/03/08	0.1	232.80	0	0.00	232.50	0.1	4,662	0.00%
2023/03/03	0	226.75	0	0.00	226.00	0	4,698	0.00%
2023/02/24	2	219.00	0	0.00	225.50	2	4,679	0.04%
2023/02/22	0	227.00	0.1	226.50	228.00	0	4,582	0.00%
2023/02/21	0	229.00	0	0.00	228.50	0	4,632	0.00%
2023/02/20	0	231.25	0	0.00	231.00	0	4,741	0.00%
2023/02/17	0	0.00	2	231.00	231.50	-2	4,878	-0.04%
2023/02/15	1	233.00	1	234.00	234.50	0	5,189	0.00%
2023/02/13	0	0.00	0.1	233.00	232.00	-0.1	5,279	0.00%
2023/02/10	0	0.00	0.1	233.00	233.00	-0.1	5,374	0.00%
2023/02/09	0	0.00	0.1	230.50	230.50	-0.1	5,448	0.00%
2023/02/08	0.2	231.00	0	0.00	230.50	0.2	5,505	0.00%
2023/02/03	1	232.50	0	0.00	230.00	1	5,683	0.02%
2023/02/02	0	232.50	0	0.00	231.00	0	5,802	0.00%
2023/02/01	3	231.00	1	234.00	234.50	2	5,861	0.03%
2023/01/31	1	229.99	0	0.00	225.00	1	5,892	0.02%
2023/01/30	0	0.00	1.2	239.83	240.00	-1.2	5,957	-0.02%
2023/01/16	0.3	230.60	1.5	230.63	231.50	-1.3	6,219	-0.02%
2023/01/13	0	221.50	1	222.00	222.00	-1	6,186	-0.02%
2023/01/12	0	226.50	1	225.00	226.00	-1	6,222	-0.02%
2023/01/11	1	230.50	0	0.00	229.50	1	6,197	0.02%
2023/01/06	0	0.00	1	223.50	224.00	-1	6,105	-0.02%
2023/01/05	0	0.00	0.1	223.55	220.00	-0.1	6,188	0.00%
2023/01/04	0	0.00	0.3	220.83	223.00	-0.3	6,173	0.00%
2022/12/30	0	216.50	4	217.50	217.00	-4	6,159	-0.06%
2022/12/29	0	209.00	27	212.93	214.00	-27	6,147	-0.44%
2022/12/27	0	0.00	1	220.00	219.50	-1	6,115	-0.02%
2022/12/23	0	215.50	0	0.00	216.50	0	6,133	0.00%
2022/12/22	1	215.51	1.1	216.12	215.50	0	6,134	0.00%
2022/12/21	20	221.00	2	218.50	219.50	18	6,135	0.29%
2022/12/20	0	0.00	15.2	214.44	213.50	-15.2	6,070	-0.25%
2022/12/19	0	0.00	1	217.00	218.00	-1	6,046	-0.02%
2022/12/16	0.1	216.00	12	215.00	214.50	-12	6,013	-0.20%
2022/12/15	1.1	215.60	2	217.25	219.50	-1	5,964	-0.02%
2022/12/14	1.1	212.68	8	213.88	213.50	-6.9	5,875	-0.12%
2022/12/13	1	213.00	1	209.00	209.50	0	5,819	0.00%
2022/12/09	1	211.50	2	211.25	212.50	-1	5,812	-0.02%
2022/12/08	3	202.50	1	203.00	210.00	2	5,767	0.03%
2022/12/06	1	216.00	1	215.50	214.50	0	5,700	0.00%
2022/12/05	1	213.00	0	0.00	212.00	1	5,617	0.02%
2022/12/02	0	0.00	7.2	207.36	211.50	-7.2	5,573	-0.13%
2022/12/01	2	204.48	1	204.50	205.00	1	5,502	0.02%
2022/11/30	1	192.50	1	201.50	201.50	0	5,393	0.00%
2022/11/29	2	190.50	2	192.25	192.50	0	5,291	0.00%
2022/11/28	2	191.50	2	191.50	191.00	0	5,335	0.00%
2022/11/25	5	194.10	2	192.51	192.50	3	5,362	0.06%
2022/11/23	4	186.88	1	189.00	188.50	3	5,450	0.06%
2022/11/22	2	186.00	2	184.25	184.50	0	5,590	0.00%
2022/11/21	6	182.50	1.2	183.36	186.00	4.8	5,572	0.09%
2022/11/18	0	184.50	0	0.00	185.50	0	5,499	0.00%
2022/11/16	0	187.25	2	189.25	187.50	-2	5,437	-0.04%
2022/11/15	4	192.74	5	192.90	195.00	-1	5,314	-0.02%
2022/11/14	1	188.99	1	182.17	190.00	0	5,173	0.00%
2022/11/11	8	174.31	0	0.00	173.00	8	4,939	0.16%
2022/11/10	2	169.50	2	168.50	168.50	0	4,844	0.00%
2022/11/09	3	169.00	3	168.67	169.50	0	4,807	0.00%
2022/11/08	12	164.04	3.2	166.79	166.00	8.8	4,751	0.18%
2022/11/04	2	152.50	3	154.50	157.50	-1	4,614	-0.02%
2022/11/03	5	153.50	5	153.50	154.00	0	4,559	0.00%
2022/11/01	2	155.00	5	154.50	154.50	-3	4,472	-0.07%
2022/10/28	3	151.02	0	0.00	149.50	3	4,307	0.07%
2022/10/27	2	150.25	2.1	149.60	150.00	-0.1	4,273	0.00%
2022/10/26	15	142.20	0	0.00	143.00	15	4,203	0.36%
2022/10/25	2.2	142.69	0	0.00	141.50	2.2	4,013	0.06%
2022/10/24	1.2	158.78	1	157.50	157.00	0.2	3,771	0.00%
2022/10/21	0.1	165.00	0	0.00	164.50	0.1	3,647	0.00%
2022/10/20	0	167.50	0	0.00	168.50	0	3,622	0.00%
2022/10/19	0	175.50	0	0.00	172.00	0	3,587	0.00%
2022/10/14	8	172.31	0	0.00	170.50	8	3,684	0.22%
2022/10/13	1	170.43	0.1	170.00	165.50	0.9	3,736	0.02%
2022/10/11	0	178.25	0	0.00	176.00	0	3,768	0.00%
2022/10/07	0.5	187.98	0	0.00	186.50	0.5	3,775	0.01%
2022/10/05	0.1	191.50	0	0.00	190.00	0.1	3,825	0.00%
2022/10/04	0	0.00	10	184.00	186.50	-10	3,820	-0.26%
2022/10/03	1.1	179.00	0	0.00	179.00	1.1	3,825	0.03%
2022/09/26	9	185.17	0	0.00	185.50	9	4,059	0.22%
2022/09/23	1	193.00	0	0.00	193.00	1	4,243	0.02%
2022/09/22	1	193.50	0	0.00	192.00	1	4,275	0.02%
2022/09/14	0	197.50	0	0.00	196.50	0	4,370	0.00%
2022/09/07	3	188.33	0.2	189.75	187.50	2.8	4,426	0.06%
2022/09/06	0.2	193.50	0	0.00	192.50	0.2	4,433	0.00%
2022/09/05	1.1	185.43	0.1	188.00	190.00	1	4,447	0.02%
2022/09/02	0.1	189.67	0	0.00	188.50	0.1	4,427	0.00%
2022/09/01	1.1	192.00	0	0.00	193.00	1.1	4,365	0.02%
2022/08/31	1.1	198.52	0	199.50	197.00	1	4,317	0.02%
2022/08/29	6.3	203.10	0.2	205.50	199.00	6.2	4,211	0.15%
2022/08/26	1.2	219.63	0	0.00	220.00	1.2	4,053	0.03%
2022/08/24	1	212.00	0	0.00	212.00	1	4,085	0.02%
2022/08/19	1.1	220.00	1.2	218.75	219.00	-0.2	4,286	0.00%
2022/08/18	0	0.00	2	222.00	222.00	-2	4,344	-0.05%
2022/08/17	0.2	224.50	0	0.00	225.00	0.2	4,365	0.00%
2022/08/12	0.1	223.00	0	0.00	223.50	0.1	4,390	0.00%
2022/08/11	0	0.00	0.3	219.00	218.50	-0.3	4,434	-0.01%
2022/08/10	0.1	220.50	0	0.00	221.00	0.1	4,526	0.00%
2022/08/09	0	0.00	3	221.00	220.00	-3	4,579	-0.07%
2022/08/08	0	0.00	0.1	216.50	219.00	-0.1	4,631	0.00%
2022/08/05	0.2	214.30	0	0.00	216.00	0.2	4,738	0.00%
2022/08/04	0	0.00	0.1	204.00	204.50	-0.1	4,812	0.00%
2022/08/03	0.1	204.73	0.1	205.50	203.50	0	4,860	0.00%
2022/08/02	0.1	212.06	0	0.00	213.00	0.1	4,917	0.00%
2022/07/29	0.2	210.33	0	0.00	211.50	0.2	4,887	0.00%
2022/07/28	0.8	204.00	6	203.50	204.00	-5.3	4,848	-0.11%
2022/07/27	0.1	203.00	0	0.00	203.50	0.1	4,840	0.00%
2022/07/26	0	0.00	0.1	203.12	202.50	-0.1	4,841	0.00%
2022/07/22	0	0.00	0	200.00	201.00	0	4,782	0.00%
2022/07/21	2	193.75	2	195.75	197.00	0	4,763	0.00%
2022/07/20	0.1	191.00	0	0.00	191.00	0.1	4,751	0.00%
2022/07/19	1	186.00	0	0.00	187.50	1	4,705	0.02%
2022/07/18	0.1	188.00	0	0.00	186.50	0.1	4,586	0.00%
2022/07/15	1.3	184.75	0	185.00	185.50	1.2	4,556	0.03%
2022/07/14	0.1	193.00	0	0.00	192.50	0.1	4,501	0.00%
2022/07/12	0.2	187.13	0	0.00	188.00	0.2	4,433	0.00%
2022/07/11	1	192.00	1	194.00	192.00	0	4,403	0.00%
2022/07/08	1.1	191.95	0	0.00	192.50	1.1	4,387	0.02%
2022/07/05	1	188.00	2	191.00	191.00	-1	4,257	-0.02%
2022/07/04	1.1	187.41	0	0.00	188.00	1.1	4,221	0.03%
2022/07/01	5.2	192.51	0	0.00	189.00	5.2	4,171	0.13%
2022/06/30	2	210.00	0	0.00	208.50	2	3,982	0.05%
2022/06/29	1	215.50	0	0.00	217.00	1	3,968	0.03%
2022/06/27	0	0.00	1	210.00	212.50	-1	3,931	-0.03%
2022/06/23	1	200.00	0	0.00	203.00	1	3,881	0.03%
2022/06/22	2	205.00	120	207.83	202.50	-118	3,856	-3.06%	大賣/鉅額交易
2022/06/21	120	224.83	20	219.00	224.50	100	3,795	2.63%	大買/
2022/06/20	20	216.00	1	222.50	216.00	19	3,762	0.50%
2022/06/17	1	220.00	0	0.00	218.50	1	3,721	0.03%
2022/06/15	0	0.00	1	223.00	226.50	-1	3,657	-0.03%
2022/06/14	1	217.50	0	0.00	217.50	1	3,667	0.03%
2022/06/10	2	223.75	0	0.00	223.50	2	3,695	0.05%
2022/06/09	0	0.00	0	229.00	228.50	0	3,678	0.00%
2022/06/08	0	0.00	1	227.00	231.00	-1	3,669	-0.03%
2022/06/06	1	222.50	0	0.00	222.50	1	3,685	0.03%
2022/05/31	0	0.00	0.1	218.57	225.00	-0.1	3,766	0.00%
2022/05/30	2.1	217.00	0	0.00	215.50	2.1	3,614	0.06%
2022/05/27	0	0.00	0	208.00	210.00	0	3,562	0.00%
2022/05/26	1.1	202.68	0	0.00	199.00	1.1	3,544	0.03%
2022/05/18	3.1	204.27	0.1	207.00	207.00	3	3,413	0.09%
2022/05/17	1	195.00	1	196.00	194.50	0	3,293	0.00%
2022/05/16	2	194.50	0	0.00	193.00	2	3,230	0.06%
2022/05/13	1.1	197.95	0	0.00	192.50	1.1	3,176	0.03%
2022/05/12	0.1	201.00	0	0.00	199.50	0.1	3,064	0.00%
2022/05/11	0.1	211.00	0	0.00	212.50	0.1	2,992	0.00%
2022/05/10	0.1	215.00	3	214.00	215.50	-3	2,941	-0.10%
2022/05/09	0.1	232.00	0	0.00	225.00	0.1	2,834	0.00%
2022/05/06	0.1	237.50	0	0.00	236.50	0.1	2,866	0.00%
2022/04/27	0.1	235.00	0	0.00	234.50	0.1	2,906	0.00%
2022/04/26	1	235.50	0	0.00	245.00	1	2,883	0.03%
2022/04/25	0.1	238.00	0	0.00	236.50	0.1	2,859	0.00%
2022/04/22	1.1	242.48	0	0.00	242.50	1.1	2,844	0.04%
2022/04/19	0.1	247.00	0	0.00	247.50	0.1	2,947	0.00%
2022/04/14	0	0.00	0.1	251.50	254.00	-0.1	2,959	0.00%
2022/04/11	1.2	242.48	0	244.00	242.00	1.1	2,936	0.04%
2022/04/07	0.1	256.00	0	0.00	256.00	0.1	2,895	0.00%
2022/04/06	0	0.00	1	259.00	260.00	-1	2,863	-0.03%
2022/03/30	0	0.00	1	254.00	254.00	-1	2,771	-0.04%
2022/03/29	1	250.50	0	0.00	251.00	1	2,750	0.04%
2022/03/21	0	0.00	0	248.50	248.50	0	2,746	0.00%
2022/03/18	3	244.00	0	0.00	246.00	3	2,746	0.11%
2022/03/17	0	243.50	0.1	243.50	241.00	-0.1	2,705	0.00%
2022/03/09	3.1	236.95	0	235.55	235.00	3.1	2,554	0.12%
2022/03/07	1	242.50	0	0.00	240.50	1	2,507	0.04%
2022/03/04	1.1	253.86	0	0.00	251.00	1.1	2,550	0.04%
2022/02/18	0	264.00	0	0.00	263.00	0	2,463	0.00%
2022/02/11	0	0.00	2	267.50	272.50	-2	2,522	-0.08%
2022/02/10	0	0.00	0.1	266.00	269.00	-0.1	2,503	0.00%
2022/02/09	0	0.00	0	260.50	263.50	0	2,490	0.00%
2022/02/08	3	261.67	0	0.00	260.50	3	2,468	0.12%
2022/01/21	1	252.00	0	0.00	252.50	1	2,455	0.04%
2022/01/17	0	0.00	0.1	252.50	252.00	-0.1	2,611	0.00%
2022/01/14	1.1	251.11	0	0.00	253.00	1.1	2,613	0.04%
2021/12/30	1	270.00	1	266.00	263.50	0	2,759	0.00%
2021/12/29	0	0.00	0.5	264.00	266.00	-0.5	2,824	-0.02%
2021/12/24	0.5	255.00	0	0.00	255.00	0.5	2,979	0.02%
2021/11/23	0.1	245.50	0	0.00	246.00	0.1	3,824	0.00%
2021/11/18	0	0.00	0	254.50	253.50	0	3,865	0.00%
2021/11/15	1	247.00	0.1	251.50	248.50	0.9	3,973	0.02%
2021/11/11	0	0.00	0.5	258.00	257.50	-0.5	3,977	-0.01%
2021/11/01	0	0.00	0.1	272.00	275.00	-0.1	3,937	0.00%
2021/10/29	0.5	260.00	0	0.00	266.00	0.5	3,933	0.01%
2021/10/28	0	0.00	2	268.50	268.50	-2	3,907	-0.05%
2021/10/27	1	270.50	0	0.00	270.50	1	3,886	0.03%
2021/10/26	1	257.00	0	0.00	256.00	1	3,841	0.03%
2021/10/20	0	0.00	0	240.00	240.50	0	3,778	0.00%
2021/10/19	0	0.00	1	237.50	237.50	-1	3,754	-0.03%
2021/10/14	0	0.00	0.3	229.00	229.50	-0.3	3,758	-0.01%
2021/10/13	0	0.00	1	236.00	231.50	-1	3,751	-0.03%
2021/10/07	0.3	234.00	0	0.00	234.00	0.3	3,663	0.01%
2021/10/05	2	226.50	0	0.00	229.50	2	3,560	0.06%
2021/10/01	1	237.50	0	0.00	237.00	1	3,467	0.03%
2021/09/30	0	246.23	0	0.00	246.00	0	3,463	0.00%
2021/09/27	1	247.50	0	0.00	247.00	1	3,282	0.03%
2021/09/24	0.1	252.50	0	0.00	252.00	0.1	3,225	0.00%
2021/09/22	1	242.50	0	0.00	249.00	1	3,187	0.03%
2021/09/17	1	260.50	0	0.00	255.50	1	3,037	0.03%
2021/09/16	1	268.50	0	0.00	268.50	1	2,934	0.03%
2021/09/06	0.2	254.00	0	0.00	253.50	0.2	2,971	0.01%
2021/09/03	0	0.00	3.5	257.43	256.50	-3.5	2,932	-0.12%
2021/08/26	0	0.00	1	249.00	254.00	-1	2,699	-0.04%
2021/08/25	1	247.00	0	0.00	244.50	1	2,681	0.04%
2021/08/24	0	0.00	0.1	247.00	247.00	-0.1	2,668	0.00%
2021/08/20	0	0.00	1	232.50	233.00	-1	2,642	-0.04%
2021/08/11	1	230.00	0	0.00	230.00	1	2,714	0.04%
2021/08/05	0	0.00	70	220.64	218.50	-70	2,843	-2.46%
2021/08/04	70	236.00	0	0.00	236.00	70	2,920	2.40%
2021/08/03	0	233.50	0	0.00	234.00	0	2,908	0.00%
2021/07/29	0	0.00	0.5	223.00	224.00	-0.5	2,820	-0.02%
2021/07/28	0.1	218.50	0	0.00	218.50	0.1	2,821	0.00%
2021/07/27	0	0.00	0.1	226.50	220.00	-0.1	2,841	0.00%
2021/07/23	0.1	222.50	0	0.00	222.50	0.1	2,819	0.00%
2021/07/20	0	0.00	0.1	213.50	214.00	-0.1	2,806	0.00%
2021/07/14	0	0.00	1	216.00	216.00	-1	2,839	-0.04%
2021/07/13	0.5	215.50	1	215.50	216.00	-0.5	2,841	-0.02%
2021/07/08	0	211.00	0	0.00	212.50	0	2,878	0.00%
2021/07/07	1	210.00	1	210.00	210.00	0	2,862	0.00%
2021/07/01	1	201.00	0	0.00	201.00	1	2,838	0.04%
2021/06/25	0	0.00	0	209.50	207.00	0	2,854	0.00%
2021/06/23	0	0.00	1	206.00	205.50	-1	2,868	-0.03%
2021/06/16	1	200.00	0	0.00	200.00	1	2,765	0.04%
2021/06/07	0	0.00	0.1	203.50	204.50	-0.1	3,054	0.00%
2021/05/24	1	208.50	0	0.00	209.00	1	3,225	0.03%
2021/05/21	0	0.00	0.2	203.59	205.50	-0.2	3,272	-0.01%
2021/05/20	0	0.00	0.1	200.50	202.00	-0.1	3,300	0.00%
2021/05/19	0	0.00	0.2	200.50	201.50	-0.2	3,320	-0.01%
2021/05/18	0	0.00	12	198.00	197.00	-12	3,312	-0.36%
2021/05/17	1	188.00	1	186.00	187.00	0	3,341	0.00%
2021/05/14	0	195.00	0	0.00	195.50	0	3,290	0.00%
2021/05/13	12	186.00	0	0.00	186.00	12	3,255	0.37%
2021/05/12	1	183.30	2	194.00	188.00	-1	3,211	-0.03%
2021/05/03	0	0.00	12	198.00	197.50	-12	3,288	-0.36%
2021/04/22	0	0.00	20	201.50	200.50	-20	3,343	-0.60%
2021/04/21	3	199.00	0	0.00	199.50	3	3,344	0.09%
2021/04/19	0.1	206.00	0.1	206.00	205.50	-0.1	3,349	0.00%
2021/04/15	0	0.00	0.3	205.50	209.50	-0.3	3,312	-0.01%
2021/03/31	0	0.00	0.2	197.00	197.00	-0.2	3,311	-0.01%
2021/03/30	0	0.00	2	198.50	199.50	-2	3,300	-0.06%
2021/03/26	10	187.00	0	0.00	191.50	10	3,253	0.31%
2021/03/19	0	0.00	0.4	187.50	187.00	-0.4	3,450	-0.01%
2021/03/18	0	0.00	1	195.00	190.50	-1	3,397	-0.03%
2021/03/17	0.1	190.45	0	0.00	191.00	0.1	3,375	0.00%
2021/03/16	0	0.00	0.1	190.50	191.50	-0.1	3,358	0.00%
2021/03/12	0	185.50	0	0.00	182.50	0	3,274	0.00%
2021/03/11	0	0.00	3.1	189.76	190.00	-3.1	3,243	-0.10%
2021/03/10	0	175.00	0	0.00	177.00	0	3,150	0.00%
2021/03/09	1	173.00	0	0.00	173.50	1	3,180	0.03%
2021/03/08	0	170.00	0	170.00	170.50	0	3,188	0.00%
2021/03/05	0.2	169.50	0	0.00	170.00	0.2	3,183	0.01%
2021/02/01	2	151.50	0	0.00	158.00	2	3,256	0.06%
2021/01/29	2	157.00	0	0.00	155.00	2	3,225	0.06%
2021/01/27	2	163.00	0	0.00	161.00	2	3,165	0.06%
2020/12/17	0	0.00	1	166.00	165.00	-1	3,448	-0.03%
2020/12/16	0	0.00	9.1	160.56	163.00	-9.1	3,394	-0.27%
2020/12/11	1	154.50	0	0.00	155.00	1	3,331	0.03%
2020/12/10	2	155.00	0	0.00	155.00	2	3,325	0.06%
2020/12/03	0	0.00	10	157.00	158.00	-10	3,312	-0.30%
2020/11/30	1	156.00	13	157.50	156.00	-12	3,307	-0.36%
2020/11/23	1	166.00	1	165.50	166.00	0	3,218	0.00%
2020/11/19	0	0.00	2.1	166.96	166.00	-2.1	3,192	-0.06%
2020/11/17	0	0.00	0.6	166.43	167.50	-0.6	3,186	-0.02%
2020/11/16	0	0.00	2	164.00	163.00	-2	3,264	-0.06%
2020/11/12	0	0.00	1	160.50	161.00	-1	3,297	-0.03%
2020/11/10	0	0.00	4.1	158.97	159.00	-4.1	3,315	-0.12%
2020/11/09	1	152.50	11	152.50	154.50	-10	3,515	-0.28%
2020/11/05	1	148.50	0	0.00	147.50	1	3,442	0.03%
2020/11/03	0	0.00	1	141.00	144.00	-1	3,413	-0.03%
2020/11/02	1	141.00	0	0.00	141.00	1	3,420	0.03%
2020/10/28	0	0.00	0	140.50	140.00	0	3,451	0.00%
2020/10/23	0	0.00	1	143.00	144.00	-1	3,429	-0.03%
2020/10/21	2	139.50	0.1	138.00	139.00	2	3,357	0.06%
2020/09/22	0.1	131.50	0	0.00	130.50	0.1	3,371	0.00%
2020/09/15	0	0.00	1	130.00	130.00	-1	3,574	-0.03%
2020/09/04	0	0.00	2.2	129.09	129.00	-2.2	3,861	-0.06%
2020/09/03	2	131.50	0	0.00	131.50	2	3,906	0.05%
2020/08/28	0	0.00	4	132.50	132.50	-4	3,910	-0.10%
2020/08/20	0	0.00	2	133.00	132.50	-2	4,057	-0.05%
2020/08/19	6	138.00	3	136.50	138.00	3	4,010	0.07%
2020/08/17	3	136.00	3	135.50	136.00	0	3,968	0.00%
2020/08/13	13	134.38	2	132.75	132.50	11	3,878	0.28%
2020/07/28	0	0.00	0	122.00	121.50	0	4,097	0.00%
2020/07/21	0	0.00	1	125.54	126.00	-1	4,420	-0.02%
2020/07/15	1	124.00	2	123.00	123.50	-1	4,552	-0.02%
2020/07/10	2	124.50	3	125.67	125.00	-1	4,750	-0.02%
2020/07/09	1	127.50	0	0.00	127.50	1	4,786	0.02%
2020/07/06	0	0.00	1	128.50	129.00	-1	4,848	-0.02%
2020/07/03	0	0.00	2.2	127.50	127.00	-2.2	4,884	-0.05%
2020/07/02	0	0.00	1	127.00	126.50	-1	5,019	-0.02%
2020/07/01	1	126.00	0	0.00	126.00	1	5,153	0.02%
2020/06/30	1	122.50	0	0.00	125.00	1	5,173	0.02%
2020/06/24	2	119.00	0	0.00	119.00	2	5,266	0.04%
2020/06/22	2	127.50	1	127.50	128.00	1	5,436	0.02%
2020/06/16	0	0.00	2	127.25	127.50	-2	5,825	-0.03%
2020/06/15	1	124.00	0.1	123.00	123.00	1	5,958	0.02%
2020/06/11	2	127.50	0	0.00	125.00	2	6,227	0.03%
2020/06/10	0	0.00	2	127.75	129.50	-2	6,254	-0.03%
2020/06/09	1	125.50	0	0.00	126.00	1	6,416	0.02%
2020/05/27	0	0.00	1	117.50	116.00	-1	6,959	-0.01%
2020/05/26	0	0.00	3	117.83	117.50	-3	7,010	-0.04%
2020/05/25	5	114.00	5	114.20	115.50	0	7,026	0.00%
2020/05/21	1	114.00	0	0.00	114.00	1	7,179	0.01%
2020/05/18	0	0.00	1	112.50	111.50	-1	7,229	-0.01%
2020/05/14	1	114.00	0	0.00	113.00	1	7,232	0.01%
2020/05/12	2	116.00	0	0.00	116.00	2	7,170	0.03%
2020/05/11	5	115.50	6	116.83	116.50	-1	7,181	-0.01%
2020/05/07	0	0.00	0.3	113.50	113.00	-0.3	7,166	0.00%
2020/05/04	1	109.50	0	0.00	108.50	1	7,114	0.01%
2020/04/30	3	113.50	3	114.50	114.50	0	7,042	0.00%
2020/04/29	0.1	111.00	1.2	106.83	111.00	-1.1	7,007	-0.02%
2020/04/28	0	0.00	0.1	103.50	103.00	-0.1	6,941	0.00%
2020/04/24	0	0.00	1	98.80	98.70	-1	7,050	-0.01%
2020/04/21	0	0.00	2	99.30	96.50	-2	6,999	-0.03%
2020/04/20	0	0.00	1	100.50	101.00	-1	6,969	-0.01%
2020/04/16	1	99.50	0	0.00	99.60	1	6,949	0.01%
2020/04/15	1	102.00	1	102.00	102.00	0	6,873	0.00%
2020/04/14	1	99.60	0.1	101.00	100.00	0.9	6,809	0.01%
2020/04/13	0	0.00	2	97.20	96.40	-2	6,800	-0.03%
2020/04/10	4	97.40	0	0.00	98.20	4	6,811	0.06%
2020/04/09	1.2	96.57	0	0.00	96.30	1.2	6,777	0.02%
2020/04/06	1	89.80	0	0.00	91.10	1	6,521	0.02%
2020/04/01	0	0.00	1	92.00	92.30	-1	6,325	-0.02%
2020/03/26	1	92.50	0	0.00	96.50	1	5,863	0.02%
2020/03/25	1	93.00	0	0.00	91.00	1	5,743	0.02%
2020/03/20	0	0.00	1	84.60	85.40	-1	5,502	-0.02%
2020/03/19	0	0.00	0	77.70	77.70	0	5,338	0.00%
2020/03/18	2	87.80	0	0.00	86.30	2	5,231	0.04%
2020/03/17	1	88.20	0	0.00	87.30	1	5,135	0.02%
2020/03/13	2	92.70	0	0.00	97.40	2	4,887	0.04%
2020/03/10	0.2	107.00	0	0.00	106.00	0.2	4,500	0.00%
2020/03/06	1	114.00	0	0.00	114.50	1	4,245	0.02%
2020/03/02	2	113.50	0	0.00	114.00	2	4,023	0.05%
2020/02/27	2	117.50	0	0.00	115.00	2	3,995	0.05%
2020/02/26	1	117.00	0	0.00	117.00	1	3,929	0.03%
2020/02/25	10	118.50	0	0.00	118.00	10	3,857	0.26%
2020/02/21	3	124.17	0	0.00	124.50	3	3,624	0.08%
2020/02/14	1	125.00	0	0.00	125.50	1	3,483	0.03%
2020/02/06	0	0.00	0.2	132.50	132.00	-0.2	3,358	-0.01%
2020/02/05	1	128.50	0	0.00	129.50	1	3,341	0.03%
2020/02/04	0	0.00	10	128.50	128.00	-10	3,281	-0.30%
2020/02/03	2.2	121.73	0	0.00	122.50	2.2	3,236	0.07%
2020/01/30	10	128.50	2	129.00	128.50	8	3,061	0.26%
2020/01/08	0	0.00	1	136.50	136.50	-1	2,965	-0.03%
2020/01/07	1	138.00	0	0.00	138.50	1	2,943	0.03%
2020/01/03	0	0.00	2	136.00	136.50	-2	2,916	-0.07%
2019/12/19	0	0.00	1	137.00	138.50	-1	2,942	-0.03%
2019/12/17	0	0.00	1	140.00	140.00	-1	2,923	-0.03%
2019/12/13	0	0.00	0.1	136.00	135.00	-0.1	2,833	0.00%
2019/12/12	1	135.50	0.2	136.00	135.00	0.8	2,808	0.03%
2019/12/06	4	134.25	0	0.00	134.00	4	2,737	0.15%
2019/12/04	2	137.00	2	135.25	135.00	0	2,708	0.00%
2019/11/29	1	137.00	0	0.00	136.50	1	2,667	0.04%
2019/11/21	0	0.00	1	141.00	141.50	-1	2,680	-0.04%
2019/11/20	0	0.00	1	143.00	143.50	-1	2,675	-0.04%
2019/11/13	0.1	138.50	0	0.00	138.50	0.1	2,662	0.00%
2019/11/04	10	140.00	1.3	139.50	140.00	8.7	2,796	0.31%
2019/11/01	0	0.00	2	138.00	137.50	-2	2,823	-0.07%
2019/10/25	0	0.00	0	134.50	134.50	0	3,073	0.00%
2019/10/24	1	137.50	3	139.00	138.50	-2	3,048	-0.07%
2019/10/23	0.2	137.00	0	0.00	137.50	0.2	3,039	0.01%
2019/10/22	2	134.50	2	136.00	136.50	0	3,010	0.00%
2019/10/21	0	0.00	0.2	131.50	132.00	-0.2	2,947	-0.01%
2019/10/18	2	131.00	0	0.00	132.00	2	2,962	0.07%
2019/10/17	0	0.00	1	131.00	131.00	-1	2,957	-0.03%
2019/10/16	10	130.50	0	0.00	131.00	10	2,935	0.34%
2019/10/14	10	127.50	0	0.00	128.00	10	2,887	0.35%
2019/10/08	0	0.00	1	125.00	125.00	-1	2,835	-0.04%
2019/10/07	2	125.50	1	126.00	125.50	1	2,832	0.04%
2019/10/03	10	126.00	2	126.00	126.00	8	2,855	0.28%
2019/10/01	2	128.50	0	0.00	128.50	2	2,891	0.07%
2019/09/26	0	0.00	2	126.50	126.00	-2	2,886	-0.07%
2019/09/24	1	127.00	0	0.00	126.50	1	2,884	0.03%
2019/09/20	0.2	129.00	0	0.00	128.50	0.2	2,903	0.01%
2019/09/18	2	129.00	0	0.00	129.50	2	2,899	0.07%
2019/09/16	0	0.00	0.3	132.50	132.50	-0.3	2,926	-0.01%
2019/09/12	0	0.00	0	131.00	131.00	0	2,921	0.00%
2019/09/06	0	0.00	1	129.00	129.50	-1	2,914	-0.03%
2019/09/04	0	0.00	1.3	127.00	127.00	-1.3	2,939	-0.04%
2019/09/02	0	0.00	3	125.67	127.00	-3	3,043	-0.10%
2019/08/28	0.3	122.00	0	0.00	121.00	0.3	2,998	0.01%
2019/08/26	1	122.50	0	0.00	122.00	1	3,018	0.03%
2019/08/23	1	124.00	0	0.00	125.00	1	3,015	0.03%
2019/08/22	0	0.00	2	125.00	125.00	-2	3,029	-0.07%
2019/08/14	1	123.50	0	0.00	123.50	1	3,102	0.03%
2019/08/08	1	124.50	0	0.00	124.00	1	3,027	0.03%
2019/08/06	1	122.00	0	0.00	124.00	1	3,056	0.03%
2019/08/05	4.3	124.59	0	0.00	124.00	4.3	3,099	0.14%
2019/08/02	1	126.00	0	0.00	125.50	1	3,185	0.03%
2019/07/31	2	132.75	0	0.00	131.50	2	3,046	0.07%
2019/07/23	1	136.50	0	0.00	136.00	1	2,879	0.03%
2019/07/11	0	0.00	1	136.00	136.50	-1	2,830	-0.04%
2019/07/09	0	0.00	0.3	134.00	135.00	-0.3	2,842	-0.01%
2019/06/21	0.3	128.50	0	0.00	128.50	0.3	2,945	0.01%
2019/06/13	1	123.00	0	0.00	121.00	1	2,944	0.03%
2019/06/11	1	122.00	2	124.25	125.00	-1	2,872	-0.03%
2019/06/10	0	0.00	1	120.00	120.00	-1	2,776	-0.04%
2019/05/31	1	117.50	0	0.00	116.50	1	2,799	0.04%
2019/05/29	1	115.00	1	114.50	114.50	0	2,757	0.00%
2019/05/27	1	116.00	0	0.00	115.50	1	2,771	0.04%
2019/05/16	1	117.00	0	0.00	116.00	1	2,858	0.03%
2019/05/14	3	118.17	0	0.00	117.50	3	2,839	0.11%
2019/04/08	0	0.00	0	133.00	134.00	0	3,058	0.00%
2019/03/21	0	0.00	1	123.00	122.50	-1	2,882	-0.03%
2019/03/20	1	123.00	1	123.00	123.00	0	2,894	0.00%
2019/02/26	0	0.00	2	119.50	119.50	-2	2,897	-0.07%
2019/02/18	0	0.00	5	116.00	118.00	-5	2,859	-0.17%
2019/02/14	0	0.00	1	113.00	113.50	-1	2,829	-0.04%
2019/01/22	0	0.00	3	110.67	111.00	-3	3,273	-0.09%
2019/01/08	0	0.00	10	99.70	100.50	-10	3,649	-0.27%
2019/01/07	10	99.10	0	0.00	99.70	10	3,676	0.27%
2018/12/27	0	0.00	5	96.50	96.90	-5	3,910	-0.13%
2018/12/26	5	95.60	0	0.00	95.00	5	3,916	0.13%
2018/12/06	0	0.00	1	96.70	95.30	-1	4,354	-0.02%
2018/11/09	0.3	92.20	0	0.00	92.10	0.3	4,369	0.01%
2018/11/07	0	0.00	5	93.20	93.40	-5	4,341	-0.12%
2018/10/31	0	0.00	10	88.27	88.20	-10	4,285	-0.23%
2018/10/30	10	87.90	0	0.00	88.00	10	4,211	0.24%
2018/10/23	5	85.50	5	85.12	85.30	0	4,086	0.00%
2018/10/18	0	0.00	1	92.20	92.40	-1	3,873	-0.03%
2018/10/17	1	93.10	0	0.00	92.90	1	3,860	0.03%
2018/10/12	2	90.80	1	91.50	93.00	1	3,801	0.03%
2018/10/11	7	92.00	0	0.00	92.00	7	3,735	0.19%
2018/10/08	2	102.00	0	0.00	102.00	2	3,507	0.06%
2018/10/05	3	102.50	0	0.00	103.50	3	3,539	0.08%
2018/09/25	0	0.00	5	109.00	109.00	-5	3,724	-0.13%
2018/09/20	0	0.00	3	105.00	108.50	-3	3,667	-0.08%
2018/09/10	3	101.50	0	0.00	102.00	3	3,988	0.08%
2018/08/22	0	0.00	1	100.00	100.50	-1	4,292	-0.02%
2018/08/16	7	98.94	0	0.00	98.20	7	4,225	0.17%
2018/08/14	1	103.00	2	104.25	104.00	-1	4,141	-0.02%
2018/08/13	0	0.00	13	102.50	102.50	-13	4,147	-0.31%
2018/08/10	13	102.46	2	103.50	102.50	11	4,139	0.27%
2018/08/09	4	101.63	2	101.25	101.50	2	4,161	0.05%
2018/08/03	1	98.60	0	0.00	99.30	1	4,240	0.02%
2018/07/31	1	99.20	0	0.00	100.00	1	4,402	0.02%
2018/07/27	0	0.00	10	104.00	104.50	-10	4,311	-0.23%
2018/06/29	10	99.40	0	0.00	100.00	10	4,618	0.22%
2018/06/20	1	102.50	0	0.00	103.00	1	4,466	0.02%
2018/06/15	0	0.00	1	107.00	107.50	-1	4,449	-0.02%
2018/06/14	1	106.50	0	0.00	106.50	1	4,450	0.02%
2018/06/11	1	113.00	0	0.00	112.50	1	4,878	0.02%
2018/06/07	1	111.00	1	111.00	112.00	0	5,033	0.00%
2018/06/05	0	0.00	1	109.50	110.00	-1	5,269	-0.02%
2018/06/01	0	0.00	3	108.83	109.00	-3	5,261	-0.06%
2018/05/31	1	105.50	0	0.00	107.00	1	5,260	0.02%
2018/05/29	1	107.50	0	0.00	107.00	1	5,184	0.02%
2018/05/28	0	0.00	2	109.00	108.50	-2	5,246	-0.04%
2018/05/25	1.1	109.45	1	109.00	109.00	0.1	5,289	0.00%
2018/05/21	1	106.50	0	0.00	107.00	1	5,449	0.02%
2018/05/17	2	108.00	0	0.00	108.00	2	5,495	0.04%
2018/05/15	2	110.50	0	0.00	110.00	2	5,563	0.04%
2018/05/10	0	0.00	0.7	109.00	109.00	-0.7	5,573	-0.01%
2018/05/04	0	0.00	11	105.50	106.00	-11	5,512	-0.20%
2018/04/30	86	110.41	88	110.97	109.00	-2	5,852	-0.03%
2018/04/27	0	0.00	1	106.50	107.00	-1	5,721	-0.02%
2018/04/24	2	105.25	2	105.75	104.50	0	5,775	0.00%
2018/04/23	0	104.00	0	0.00	104.00	0	5,721	0.00%
2018/04/20	0	0.00	1	104.50	104.50	-1	5,765	-0.02%
2018/04/18	1	102.00	0	0.00	102.00	1	5,798	0.02%
2018/04/11	3	105.00	4	104.63	105.00	-1	6,077	-0.02%
2018/04/10	0	0.00	3	102.83	103.50	-3	6,154	-0.05%
2018/04/09	2	99.35	1	99.20	99.90	1	6,111	0.02%
2018/04/03	1	100.00	0	0.00	100.50	1	6,063	0.02%
2018/04/02	0	0.00	1	103.50	103.00	-1	6,024	-0.02%
2018/03/31	1	102.50	3	103.50	103.50	-2	6,057	-0.03%
2018/03/30	1	101.50	0	0.00	103.00	1	6,106	0.02%
2018/03/29	1	101.50	1	100.50	100.00	0	6,089	0.00%
2018/03/28	0	0.00	1	102.50	103.00	-1	6,035	-0.02%
2018/03/27	2	104.25	0	0.00	103.00	2	6,028	0.03%
2018/03/26	0	0.00	1	102.50	103.00	-1	6,047	-0.02%
2018/03/23	2	100.75	0	0.00	101.50	2	6,040	0.03%
2018/03/22	1	104.00	0	0.00	103.00	1	6,033	0.02%
2018/03/21	1	106.00	0	0.00	107.00	1	5,872	0.02%
2018/03/20	2	104.75	3	105.00	105.00	-1	5,882	-0.02%
2018/03/19	1	108.00	4	109.38	107.00	-3	5,852	-0.05%
2018/03/16	3	106.33	14	104.25	107.00	-11	5,684	-0.19%
2018/03/15	16	102.41	16	102.91	102.50	0	5,440	0.00%
2018/03/13	21	103.26	15	102.77	103.50	6	5,470	0.11%
2018/03/12	7	104.57	10	101.00	105.50	-3	5,373	-0.06%
2018/03/09	10	97.90	0	0.00	97.10	10	5,203	0.19%
2018/03/07	2	95.85	0	0.00	95.70	2	5,248	0.04%
2018/02/27	0	0.00	1	98.20	98.20	-1	5,197	-0.02%
2018/02/26	20	97.05	20	97.25	97.20	0	5,167	0.00%
2018/02/23	2	97.30	1	97.40	96.80	1	5,183	0.02%
2018/02/22	0	0.00	1	95.90	97.70	-1	5,268	-0.02%
2018/02/09	1	90.40	0	0.00	90.10	1	5,291	0.02%
2018/02/05	1	93.90	1	92.80	93.70	0	5,390	0.00%
2018/01/29	1	100.00	0	0.00	97.60	1	6,445	0.02%
2018/01/25	1	99.80	1	100.00	100.50	0	6,334	0.00%
2018/01/24	11	97.41	10	97.10	97.20	1	6,206	0.02%
2018/01/17	15	95.30	21	95.71	96.70	-6	6,617	-0.09%
2018/01/16	0	0.00	1	94.00	93.80	-1	6,791	-0.01%
2018/01/11	11	95.14	17.3	95.21	95.50	-6.3	6,852	-0.09%
2018/01/10	5	94.10	3	93.77	92.80	2	6,838	0.03%
2018/01/09	0	0.00	4	94.23	94.20	-4	6,922	-0.06%
2018/01/08	6	92.43	17	93.36	93.50	-11	7,085	-0.16%
2018/01/05	23	92.28	28	91.12	93.60	-5	7,306	-0.07%
2018/01/04	15	89.90	1	89.50	90.00	14	7,162	0.20%
2018/01/02	10	87.40	11	87.75	87.60	-1	7,187	-0.01%