中租-KY (5871)-統一-南京券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
8,911張
產業
上市其他類股
1160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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0.2	155.48	26	156.13	155.00	-25.8	6,879	-0.38%
2024/05/27	0	0.00	9	154.39	154.00	-9	6,807	-0.13%
2024/05/24	0.1	150.57	0	0.00	150.50	0.1	6,762	0.00%
2024/05/23	38.2	152.47	0	0.00	150.50	38.2	6,727	0.57%
2024/05/22	10	154.00	5	154.50	154.50	5	6,588	0.08%
2024/05/21	0	156.00	0	0.00	155.00	0	6,500	0.00%
2024/05/20	10	157.00	15	155.67	156.00	-5	6,477	-0.08%
2024/05/17	5	152.50	0	0.00	152.50	5	6,351	0.08%
2024/05/16	4	153.00	11	153.00	153.00	-7	6,334	-0.11%
2024/05/15	2	153.75	0	0.00	153.00	2	6,322	0.03%
2024/05/14	12.2	151.00	14	153.71	153.00	-1.8	6,231	-0.03%
2024/05/13	1.1	157.86	2.1	157.03	157.00	-1	6,032	-0.02%
2024/05/10	15.1	152.34	0	0.00	153.00	15.1	5,875	0.26%
2024/05/09	4	153.62	0	0.00	150.00	4	5,645	0.07%
2024/05/08	29.5	153.81	30	153.00	152.00	-0.5	5,280	-0.01%
2024/05/07	22.1	168.03	20	168.88	168.00	2.1	4,729	0.04%
2024/05/06	0.1	173.50	0	0.00	173.00	0.1	4,566	0.00%
2024/05/02	0	171.50	0	0.00	170.50	0	4,567	0.00%
2024/04/29	0	170.00	3	170.69	174.00	-3	4,524	-0.07%
2024/04/26	13.2	168.14	0	0.00	168.00	13.2	4,420	0.30%
2024/04/25	0	0.00	3	171.50	171.00	-3	4,368	-0.07%
2024/04/24	0	173.00	0	0.00	173.50	0	4,405	0.00%
2024/04/23	0	0.00	0.4	173.00	173.00	-0.4	4,433	-0.01%
2024/04/22	3	172.17	0	0.00	172.50	3	4,423	0.07%
2024/04/19	8.6	168.37	0	0.00	168.00	8.6	4,378	0.20%
2024/04/18	0	0.00	11	172.55	172.00	-11	4,268	-0.26%
2024/04/17	7	169.50	0	0.00	170.50	7	4,222	0.17%
2024/04/16	0.1	170.97	0	0.00	170.00	0.1	4,189	0.00%
2024/04/15	0	174.00	0	0.00	173.00	0	4,151	0.00%
2024/04/12	2	174.50	0	0.00	174.50	2	4,181	0.05%
2024/04/11	1	176.00	0	0.00	175.50	1	4,179	0.02%
2024/04/10	0	179.19	0.4	178.50	178.50	-0.3	4,199	-0.01%
2024/04/03	0	0.00	2	174.00	175.50	-2	4,138	-0.05%
2024/04/02	0.1	176.50	40.1	175.69	176.00	-40	4,079	-0.98%
2024/04/01	2	176.00	1	174.53	175.50	1	4,059	0.02%
2024/03/29	1	172.01	0	0.00	172.00	1	4,023	0.03%
2024/03/26	16	172.13	0	0.00	172.00	16	4,030	0.40%
2024/03/25	30	173.00	2	173.25	174.00	28	4,002	0.70%
2024/03/22	8.5	171.74	0	0.00	171.50	8.5	4,014	0.21%
2024/03/21	1.4	176.61	41	175.50	176.50	-39.6	4,008	-0.99%
2024/03/20	0.1	172.50	0	0.00	172.00	0.1	4,104	0.00%
2024/03/19	20.1	172.75	0.4	173.00	172.50	19.7	4,119	0.48%
2024/03/18	11	174.91	0	0.00	174.00	11	4,147	0.27%
2024/03/15	0	175.84	0	0.00	177.00	0	4,156	0.00%
2024/03/14	2.1	178.51	121	178.59	179.00	-119	4,126	-2.88%	大賣/鉅額交易
2024/03/13	11	175.41	1	175.50	176.00	10	4,086	0.24%
2024/03/12	1.4	174.79	0	0.00	176.00	1.4	4,070	0.03%
2024/03/08	6.3	171.95	0.1	172.50	172.50	6.2	4,068	0.15%
2024/03/07	0.1	174.29	0	0.00	175.00	0.1	4,034	0.00%
2024/03/06	11.6	175.45	0	0.00	175.00	11.6	4,026	0.29%
2024/03/05	0.1	174.00	0	0.00	173.50	0.1	4,063	0.00%
2024/03/04	5.1	173.02	0	0.00	174.00	5.1	4,052	0.13%
2024/03/01	15	173.83	0	0.00	174.00	15	4,098	0.37%
2024/02/27	0	173.00	0	0.00	172.00	0	4,089	0.00%
2024/02/26	20.5	174.02	0	0.00	173.00	20.5	4,048	0.51%
2024/02/23	2	176.00	0.1	177.00	176.00	1.9	4,012	0.05%
2024/02/21	21	176.76	1	176.00	176.00	20	4,032	0.50%
2024/02/20	0	176.50	21	176.52	177.50	-21	4,025	-0.52%
2024/02/19	40.1	173.88	0	0.00	174.00	40.1	4,043	0.99%
2024/02/16	15	169.07	1	172.00	171.00	14	4,054	0.35%
2024/02/15	1.1	170.99	0.1	171.50	170.00	1	3,933	0.02%
2024/02/05	0.6	173.07	0	0.00	174.00	0.6	3,857	0.02%
2024/02/02	0.3	174.67	0	175.00	174.50	0.3	3,863	0.01%
2024/02/01	0.2	175.00	0	0.00	175.00	0.2	3,809	0.01%
2024/01/31	0	174.50	0.2	174.50	174.00	-0.2	3,772	0.00%
2024/01/30	7.1	175.49	17.2	174.94	174.00	-10	3,764	-0.27%
2024/01/26	4	178.62	0	0.00	177.50	4	3,650	0.11%
2024/01/25	24	180.50	0.1	180.50	179.50	23.9	3,630	0.66%
2024/01/24	20	179.75	0	0.00	178.00	20	3,610	0.55%
2024/01/23	1	180.02	0	0.00	181.00	1	3,593	0.03%
2024/01/22	2	180.50	1	180.00	180.00	1	3,610	0.03%
2024/01/19	0	0.00	4	178.50	179.50	-4	3,681	-0.11%
2024/01/18	2.1	177.05	4	177.00	177.00	-1.9	3,663	-0.05%
2024/01/17	3	179.01	5.1	179.40	178.50	-2	3,626	-0.06%
2024/01/16	3.1	181.54	0	0.00	182.00	3.1	3,587	0.09%
2024/01/15	4	183.76	0	0.00	184.00	4	3,609	0.11%
2024/01/12	8	184.50	0	0.00	184.50	8	3,674	0.22%
2024/01/11	9.1	186.33	0	0.00	186.00	9.1	3,678	0.25%
2024/01/09	3	184.83	2	183.50	182.50	1	3,681	0.03%
2024/01/08	16	187.44	0	0.00	186.00	16	3,657	0.44%
2024/01/05	0.6	194.75	1	190.50	190.00	-0.4	3,628	-0.01%
2024/01/04	3	194.00	1.1	194.95	195.50	1.9	3,629	0.05%
2024/01/03	0	191.50	0	0.00	192.00	0	3,657	0.00%
2024/01/02	0	0.00	15.2	191.51	194.00	-15.2	3,613	-0.42%
2023/12/26	0.1	189.00	0	0.00	189.00	0.1	3,551	0.00%
2023/12/25	0.5	186.51	0	0.00	186.50	0.5	3,571	0.01%
2023/12/22	0.1	186.62	0	0.00	186.50	0.1	3,613	0.00%
2023/12/21	0	0.00	1	187.00	187.50	-1	3,597	-0.03%
2023/12/20	0	187.50	0	0.00	185.00	0	3,572	0.00%
2023/12/19	0.1	186.50	0	0.00	186.50	0.1	3,564	0.00%
2023/12/18	0	188.50	0	0.00	186.50	0	3,578	0.00%
2023/12/15	0	186.50	2	186.01	187.50	-2	3,526	-0.06%
2023/12/14	1	176.00	0	0.00	179.50	1	3,397	0.03%
2023/12/13	1	178.00	0	0.00	175.50	1	3,359	0.03%
2023/12/11	0	179.00	0	0.00	178.50	0	3,342	0.00%
2023/12/07	1	179.00	0	0.00	179.00	1	3,268	0.03%
2023/12/05	6.5	179.77	0	0.00	181.00	6.5	3,308	0.20%
2023/12/04	0.1	182.35	0	0.00	181.50	0.1	3,310	0.00%
2023/11/30	3.1	185.05	0	0.00	186.00	3.1	3,261	0.10%
2023/11/29	0	184.00	0	0.00	183.00	0	3,179	0.00%
2023/11/27	0	184.50	0	0.00	183.50	0	3,165	0.00%
2023/11/24	0	183.50	12	184.00	184.50	-12	3,137	-0.38%
2023/11/22	0	180.50	0	0.00	182.50	0	3,177	0.00%
2023/11/21	0	178.78	2	181.25	181.00	-2	3,171	-0.06%
2023/11/20	0	176.50	0	0.00	178.00	0	3,122	0.00%
2023/11/17	1	178.00	0	0.00	177.50	1	3,141	0.03%
2023/11/16	1	177.00	0	0.00	176.50	1	3,104	0.03%
2023/11/15	0.1	174.00	0	0.00	175.00	0.1	3,083	0.00%
2023/11/14	0.1	174.10	0	0.00	173.00	0.1	3,077	0.00%
2023/11/13	0	174.00	0	0.00	172.50	0	3,167	0.00%
2023/11/10	2.2	174.29	15	174.00	173.50	-12.8	3,247	-0.40%
2023/11/09	0	179.00	0	0.00	178.00	0	3,359	0.00%
2023/11/06	0	179.50	0	0.00	181.00	0	3,532	0.00%
2023/11/03	0	178.00	0	0.00	178.50	0	3,531	0.00%
2023/11/02	0	178.00	0	0.00	176.50	0	3,619	0.00%
2023/11/01	0	176.00	0	0.00	173.50	0	3,715	0.00%
2023/10/31	1	175.56	0	0.00	175.50	1	3,815	0.03%
2023/10/27	0	0.00	0.6	178.55	179.00	-0.6	3,876	-0.01%
2023/10/24	10	170.75	0	0.00	171.00	10	3,960	0.25%
2023/10/23	15.6	172.16	11	172.05	172.00	4.6	3,973	0.11%
2023/10/20	1.1	175.42	7	174.93	174.00	-5.9	3,954	-0.15%
2023/10/19	0	178.37	0	0.00	179.00	0	3,905	0.00%
2023/10/18	0.1	179.20	0	0.00	179.00	0.1	3,937	0.00%
2023/10/13	0.1	184.00	0.2	183.50	183.00	-0.2	4,035	0.00%
2023/10/12	0	182.00	0	0.00	183.50	0	4,063	0.00%
2023/10/11	0	182.50	1	183.50	183.50	-1	4,117	-0.02%
2023/10/05	0.1	178.44	0	0.00	177.50	0.1	4,099	0.00%
2023/10/04	6.3	176.54	0	0.00	177.00	6.3	4,100	0.15%
2023/10/02	0.1	181.50	0	0.00	181.00	0.1	4,110	0.00%
2023/09/27	0.2	183.50	0	0.00	184.00	0.2	4,140	0.00%
2023/09/26	2.2	182.00	0	181.00	180.00	2.1	4,155	0.05%
2023/09/25	0	182.00	0	0.00	181.50	0	4,143	0.00%
2023/09/22	1	178.50	0	0.00	177.50	1	4,153	0.02%
2023/09/21	0	178.82	0	0.00	175.50	0	4,156	0.00%
2023/09/20	1.2	181.22	0	0.00	180.00	1.2	4,115	0.03%
2023/09/19	2	184.26	0.1	184.00	184.00	1.9	4,103	0.05%
2023/09/15	0.1	183.00	5	183.00	182.50	-5	4,139	-0.12%
2023/09/14	0.1	178.50	0	0.00	180.00	0.1	4,086	0.00%
2023/09/13	0.3	177.00	0	0.00	177.00	0.3	4,081	0.01%
2023/09/12	0	176.00	0	0.00	176.00	0	4,102	0.00%
2023/09/11	0	176.00	0	0.00	175.00	0	4,117	0.00%
2023/09/08	13.7	173.10	10.1	173.01	172.50	3.6	4,123	0.09%
2023/09/07	0.4	175.71	0	0.00	174.50	0.4	4,180	0.01%
2023/09/06	0.1	179.18	0	0.00	179.50	0.1	4,157	0.00%
2023/09/05	1.5	179.67	0	0.00	179.00	1.5	4,153	0.04%
2023/09/04	0	179.79	0	0.00	181.50	0	4,150	0.00%
2023/09/01	1.2	176.41	0	0.00	178.50	1.2	4,173	0.03%
2023/08/31	0.2	177.98	0	179.50	177.50	0.1	4,157	0.00%
2023/08/30	10.4	177.97	0	0.00	177.00	10.4	4,138	0.25%
2023/08/29	0.6	177.77	0	0.00	178.50	0.6	4,154	0.02%
2023/08/28	1.2	181.22	0	0.00	181.50	1.2	4,138	0.03%
2023/08/25	0	179.50	0	0.00	178.00	0	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	1.5	173.65	2	174.00	174.00	-0.5	4,618	-0.01%
2023/08/22	0	179.00	0.1	179.00	177.50	-0.1	4,619	0.00%
2023/08/21	0.1	177.70	2	176.50	179.00	-1.9	4,708	-0.04%
2023/08/18	0	181.92	0	0.00	180.00	0	4,706	0.00%
2023/08/17	1.3	180.08	0.1	180.00	181.50	1.2	4,682	0.03%
2023/08/16	10	171.85	79	173.53	174.00	-69	4,622	-1.49%
2023/08/15	17.2	170.41	0	0.00	170.00	17.2	4,573	0.38%
2023/08/14	3.4	174.61	14	177.50	173.50	-10.6	4,456	-0.24%
2023/08/11	2.2	188.89	0	0.00	186.00	2.2	4,351	0.05%
2023/08/10	14.1	187.36	0	0.00	187.00	14.1	4,397	0.32%
2023/08/09	0.1	186.58	0	0.00	186.50	0.1	4,489	0.00%
2023/08/08	7.1	186.82	0	0.00	185.00	7.1	4,481	0.16%
2023/08/07	3.1	188.47	0	0.00	187.50	3.1	4,389	0.07%
2023/08/04	7.5	195.08	0	0.00	194.00	7.5	4,290	0.17%
2023/08/02	11	200.50	0	0.00	201.00	11	4,171	0.26%
2023/08/01	16.2	201.44	1.1	202.05	202.50	15.1	4,128	0.37%
2023/07/31	1	208.99	0	0.00	208.00	1	4,081	0.02%
2023/07/28	0.1	205.05	0	0.00	205.00	0.1	3,988	0.00%
2023/07/27	0	205.75	0	0.00	204.50	0	3,941	0.00%
2023/07/26	0.1	205.50	30.4	204.26	203.50	-30.3	3,880	-0.78%
2023/07/24	1.1	205.86	0	0.00	205.00	1.1	3,852	0.03%
2023/07/21	0.2	204.55	0	0.00	204.00	0.2	3,847	0.01%
2023/07/20	35.3	208.89	0	209.50	206.50	35.3	3,811	0.93%
2023/07/19	1	212.00	5	213.00	212.00	-4	3,756	-0.11%
2023/07/18	11.3	211.34	5	213.50	211.00	6.3	3,732	0.17%
2023/07/14	0.4	210.93	121	210.51	212.00	-120.7	3,641	-3.31%	大賣/鉅額交易
2023/07/11	0.2	204.00	1	204.00	204.50	-0.8	3,542	-0.02%
2023/07/10	15	201.50	0	0.00	201.50	15	3,554	0.42%
2023/07/07	2.1	201.27	0	0.00	201.00	2.1	3,547	0.06%
2023/07/06	11	205.82	1	208.00	204.00	10	3,521	0.29%
2023/07/05	0	0.00	50	210.48	210.00	-50	3,470	-1.44%
2023/07/04	0	0.00	100	210.40	210.00	-100	3,449	-2.90%
2023/07/03	40	205.50	0	0.00	205.50	40	3,425	1.17%
2023/06/30	30	203.33	0	0.00	204.00	30	3,489	0.86%
2023/06/29	80.1	204.88	15	204.50	204.00	65.1	3,498	1.86%
2023/06/28	0.1	202.27	0	0.00	203.00	0.1	3,532	0.00%
2023/06/27	2.1	201.52	0	0.00	201.00	2.1	3,526	0.06%
2023/06/26	0	200.87	0	0.00	202.00	0	3,524	0.00%
2023/06/21	12.2	201.19	1	200.50	201.50	11.2	3,546	0.32%
2023/06/20	10.1	206.50	0	0.00	205.00	10.1	3,499	0.29%
2023/06/19	25	206.50	5	206.50	207.00	20	3,509	0.57%
2023/06/16	2	205.51	0	0.00	205.00	2	3,505	0.06%
2023/06/15	4	205.13	0	0.00	205.50	4	3,468	0.12%
2023/06/14	2	206.50	0	0.00	208.50	2	3,455	0.06%
2023/06/13	1.2	204.29	0	0.00	204.00	1.2	3,449	0.03%
2023/06/12	20	209.50	0	0.00	209.00	20	3,349	0.60%
2023/06/09	40	210.25	0	0.00	211.50	40	3,359	1.19%
2023/06/08	9	210.78	0	0.00	210.00	9	3,418	0.26%
2023/06/07	0.1	213.00	0	0.00	213.00	0.1	3,474	0.00%
2023/06/06	0.1	209.25	0	0.00	209.00	0.1	3,485	0.00%
2023/06/05	0	208.00	0	0.00	206.50	0	3,511	0.00%
2023/06/02	0	205.50	0	0.00	205.00	0	3,541	0.00%
2023/06/01	0	205.00	0	0.00	204.50	0	3,504	0.00%
2023/05/31	10.1	202.62	9	203.50	202.50	1.1	3,503	0.03%
2023/05/30	0	207.00	0	0.00	207.00	0	3,107	0.00%
2023/05/29	9	208.49	9	210.00	210.50	0	3,138	0.00%
2023/05/26	0	206.21	0	0.00	206.00	0	3,217	0.00%
2023/05/25	11.1	203.76	10	205.25	206.00	1.1	3,242	0.04%
2023/05/24	3	209.50	0	0.00	210.00	3	3,172	0.09%
2023/05/23	1	213.58	0	0.00	213.50	1	3,159	0.03%
2023/05/22	0.1	214.66	0	0.00	215.00	0.1	3,147	0.00%
2023/05/19	0.1	219.24	0	0.00	216.00	0.1	3,116	0.00%
2023/05/18	0	217.00	0	0.00	218.00	0	3,094	0.00%
2023/05/17	0.2	212.68	0	0.00	214.00	0.2	3,068	0.01%
2023/05/16	2	208.97	0	0.00	208.00	2	3,025	0.07%
2023/05/15	10.1	209.77	0	0.00	209.00	10.1	2,976	0.34%
2023/05/12	0	222.00	0	0.00	222.00	0	2,870	0.00%
2023/05/11	0.1	225.41	0	0.00	224.50	0.1	2,869	0.00%
2023/05/10	0	226.50	0	0.00	225.00	0	2,865	0.00%
2023/05/08	0	224.00	0	0.00	226.00	0	2,916	0.00%
2023/05/05	0	220.72	0	0.00	220.50	0	2,927	0.00%
2023/05/04	0	221.32	0	0.00	221.00	0	2,964	0.00%
2023/05/03	0	222.46	0	0.00	222.50	0	3,053	0.00%
2023/04/27	0.1	221.41	0	0.00	220.00	0.1	3,367	0.00%
2023/04/25	0	223.17	2	221.50	222.00	-2	3,445	-0.06%
2023/04/24	0	225.00	0	0.00	226.00	0	3,480	0.00%
2023/04/21	0.1	226.50	0.1	226.49	225.50	0.1	3,539	0.00%
2023/04/20	0	227.56	0	0.00	225.00	0	3,573	0.00%
2023/04/19	0	228.15	0	0.00	229.00	0	3,648	0.00%
2023/04/17	0.2	231.87	0	0.00	230.00	0.2	3,728	0.01%
2023/04/13	0	228.48	0	0.00	229.50	0	3,762	0.00%
2023/04/12	0	227.35	0	0.00	228.00	0	3,757	0.00%
2023/04/10	0	224.00	0	0.00	224.00	0	3,813	0.00%
2023/04/06	0	222.50	0	0.00	220.50	0	3,818	0.00%
2023/03/31	4	222.01	0	0.00	223.50	4	3,812	0.11%
2023/03/30	6	225.00	0	0.00	225.50	6	3,779	0.16%
2023/03/29	6.1	225.44	6.2	227.31	228.50	-0.1	3,820	0.00%
2023/03/24	0	231.84	180	231.02	232.00	-180	3,946	-4.56%	大賣/鉅額交易
2023/03/23	0	0.00	0.1	236.50	237.00	-0.1	4,007	0.00%
2023/03/22	0.2	232.83	0	0.00	234.00	0.2	4,075	0.01%
2023/03/21	0.1	231.29	0	0.00	229.00	0.1	4,096	0.00%
2023/03/16	0.2	228.51	0.1	228.00	228.00	0.1	4,233	0.00%
2023/03/14	0	231.28	0	0.00	229.50	0	4,387	0.00%
2023/03/13	0	227.00	6	232.25	234.50	-6	4,432	-0.13%
2023/03/10	5	228.51	0	0.00	227.00	5	4,479	0.11%
2023/03/03	0	227.24	0.4	227.50	226.00	-0.4	4,698	-0.01%
2023/03/02	0	228.50	0	0.00	226.00	0	4,705	0.00%
2023/03/01	0	227.50	0	0.00	229.00	0	4,719	0.00%
2023/02/24	1	221.00	0	0.00	225.50	1	4,679	0.02%
2023/02/23	1.1	225.10	0	0.00	225.00	1.1	4,601	0.02%
2023/02/22	0.1	227.13	0	0.00	228.00	0.1	4,582	0.00%
2023/02/21	0.1	230.71	0	0.00	228.50	0.1	4,632	0.00%
2023/02/20	0	231.50	0	0.00	231.00	0	4,741	0.00%
2023/02/16	0.3	233.62	0	0.00	231.50	0.3	5,111	0.01%
2023/02/14	0	0.00	1	233.00	234.00	-1	5,211	-0.02%
2023/02/13	0	234.21	0	0.00	232.00	0	5,279	0.00%
2023/02/10	0.1	233.00	1	230.50	233.00	-0.9	5,374	-0.02%
2023/02/03	0	231.25	0	0.00	230.00	0	5,683	0.00%
2023/02/02	1	234.00	0	0.00	231.00	1	5,802	0.02%
2023/01/31	0	229.64	0	0.00	225.00	0	5,892	0.00%
2023/01/30	0.1	239.00	1	240.00	240.00	-0.9	5,957	-0.01%
2023/01/16	0.2	226.00	1.1	230.91	231.50	-0.9	6,219	-0.02%
2023/01/13	0	224.40	0	0.00	222.00	0	6,186	0.00%
2023/01/12	0.2	226.91	0	0.00	226.00	0.2	6,222	0.00%
2023/01/11	0.1	230.00	0	230.50	229.50	0.1	6,197	0.00%
2023/01/10	0	0.00	0	230.50	233.00	0	6,169	0.00%
2023/01/09	0	0.00	1	228.00	231.00	-1	6,147	-0.02%
2023/01/06	0	0.00	0.1	222.50	224.00	-0.1	6,105	0.00%
2023/01/05	0	0.00	0	224.50	220.00	0	6,188	0.00%
2022/12/28	0	0.00	0	216.50	215.00	0	6,115	0.00%
2022/12/22	0.1	216.00	0	0.00	215.50	0.1	6,134	0.00%
2022/12/21	0	0.00	1.7	219.27	219.50	-1.7	6,135	-0.03%
2022/12/20	0	0.00	0.1	217.50	213.50	-0.1	6,070	0.00%
2022/12/15	0.1	213.00	0	0.00	219.50	0.1	5,964	0.00%
2022/12/13	0	0.00	5	211.00	209.50	-5	5,819	-0.09%
2022/12/08	0	0.00	1	205.50	210.00	-1	5,767	-0.02%
2022/12/07	0	0.00	6	207.83	208.00	-6	5,742	-0.10%
2022/12/05	0	0.00	0.1	213.50	212.00	-0.1	5,617	0.00%
2022/12/02	0	0.00	4	209.50	211.50	-4	5,573	-0.07%
2022/11/30	0	0.00	1	201.50	201.50	-1	5,393	-0.02%
2022/11/21	2	182.00	2	182.50	186.00	0	5,572	0.00%
2022/11/16	1	188.00	0	0.00	187.50	1	5,437	0.02%
2022/11/15	0	0.00	1	195.00	195.00	-1	5,314	-0.02%
2022/11/14	0	187.00	7	189.50	190.00	-7	5,173	-0.14%
2022/11/10	0	169.00	0	0.00	168.50	0	4,844	0.00%
2022/11/09	0	169.00	0	0.00	169.50	0	4,807	0.00%
2022/11/08	0	168.00	0	0.00	166.00	0	4,751	0.00%
2022/11/07	0	160.00	1	157.00	159.50	-1	4,654	-0.02%
2022/11/03	1	153.00	0	0.00	154.00	1	4,559	0.02%
2022/11/02	352	151.34	0	0.00	151.50	352	4,542	7.75%	大買/鉅額交易
2022/11/01	0	154.50	0	0.00	154.50	0	4,472	0.00%
2022/10/31	2	145.50	0	0.00	149.00	2	4,408	0.05%
2022/10/28	2	152.27	0	0.00	149.50	2	4,307	0.05%
2022/10/27	1	147.00	3.4	148.78	150.00	-2.4	4,273	-0.05%
2022/10/26	7.2	141.94	4.1	142.02	143.00	3.1	4,203	0.07%
2022/10/25	6.3	145.31	6	147.08	141.50	0.3	4,013	0.01%
2022/10/24	2.2	161.40	6.2	161.51	157.00	-4	3,771	-0.11%
2022/10/21	0	168.00	0	0.00	164.50	0	3,647	0.00%
2022/10/20	2	167.01	0	0.00	168.50	2	3,622	0.06%
2022/10/19	0	0.00	2	173.00	172.00	-2	3,587	-0.06%
2022/10/17	0	0.00	2	169.50	172.00	-2	3,640	-0.05%
2022/10/14	3	172.17	4	171.00	170.50	-1	3,684	-0.03%
2022/10/13	12.2	166.30	0	0.00	165.50	12.2	3,736	0.33%
2022/10/12	6	176.33	0	0.00	178.00	6	3,744	0.16%
2022/10/11	1	177.08	0	0.00	176.00	1	3,768	0.03%
2022/10/07	0	187.00	0	0.00	186.50	0	3,775	0.00%
2022/10/05	0.1	191.00	0	0.00	190.00	0.1	3,825	0.00%
2022/10/04	0.1	184.25	0	0.00	186.50	0.1	3,820	0.00%
2022/10/03	10	179.51	0	0.00	179.00	10	3,825	0.26%
2022/09/30	1	180.01	0	0.00	182.50	1	3,889	0.03%
2022/09/29	0.1	182.50	0	0.00	182.50	0.1	3,913	0.00%
2022/09/28	0	183.63	0	0.00	181.50	0	3,983	0.00%
2022/09/27	0.2	186.83	0	0.00	186.00	0.2	3,991	0.01%
2022/09/26	0.3	186.16	0	0.00	185.50	0.3	4,059	0.01%
2022/09/23	0	194.67	0	0.00	193.00	0	4,243	0.00%
2022/09/22	1	192.07	1	193.00	192.00	0	4,275	0.00%
2022/09/21	0	196.60	0	0.00	197.50	0	4,282	0.00%
2022/09/20	0	197.00	0	0.00	197.50	0	4,300	0.00%
2022/09/19	0	198.25	0	0.00	198.50	0	4,319	0.00%
2022/09/16	0	198.33	0	0.00	197.00	0	4,348	0.00%
2022/09/15	0	199.67	0	0.00	199.50	0	4,336	0.00%
2022/09/14	0	196.50	0	0.00	196.50	0	4,370	0.00%
2022/09/12	0	198.50	0	0.00	200.00	0	4,365	0.00%
2022/09/08	2	191.01	2	194.00	193.50	0	4,377	0.00%
2022/09/07	0.1	188.94	0	0.00	187.50	0.1	4,426	0.00%
2022/09/06	0	193.25	0	0.00	192.50	0	4,433	0.00%
2022/09/05	0	188.00	0	0.00	190.00	0	4,447	0.00%
2022/09/02	5.1	190.30	3	189.00	188.50	2.1	4,427	0.05%
2022/09/01	2.3	192.03	0	0.00	193.00	2.3	4,365	0.05%
2022/08/31	2.1	197.56	1	198.50	197.00	1.1	4,317	0.03%
2022/08/30	2.2	198.75	2	201.00	200.50	0.2	4,272	0.01%
2022/08/29	4.2	200.63	0	0.00	199.00	4.2	4,211	0.10%
2022/08/26	0	220.00	2	220.00	220.00	-2	4,053	-0.05%
2022/08/25	1	214.50	0	0.00	215.50	1	4,054	0.02%
2022/08/24	0	212.83	0	0.00	212.00	0	4,085	0.00%
2022/08/23	0	214.00	0.5	213.50	213.00	-0.5	4,197	-0.01%
2022/08/22	0	217.00	1	217.50	217.50	-1	4,231	-0.02%
2022/08/19	1	219.01	0	0.00	219.00	1	4,286	0.02%
2022/08/18	0	222.50	0	0.00	222.00	0	4,344	0.00%
2022/08/17	0	223.75	0	0.00	225.00	0	4,365	0.00%
2022/08/16	0	223.50	0	0.00	224.50	0	4,360	0.00%
2022/08/15	0	0.00	20.1	228.00	226.00	-20.1	4,379	-0.46%
2022/08/12	20	222.00	0	0.00	223.50	20	4,390	0.46%
2022/08/11	0.2	218.05	0	0.00	218.50	0.2	4,434	0.00%
2022/08/10	0.3	219.00	0	0.00	221.00	0.3	4,526	0.01%
2022/08/09	0.9	219.48	0	0.00	220.00	0.9	4,579	0.02%
2022/08/05	0	0.00	2	215.50	216.00	-2	4,738	-0.04%
2022/08/04	0	205.00	0	0.00	204.50	0	4,812	0.00%
2022/08/03	0	205.00	0	0.00	203.50	0	4,860	0.00%
2022/08/01	0	0.00	0.3	212.47	213.00	-0.3	4,891	-0.01%
2022/07/29	0	210.00	0	0.00	211.50	0	4,887	0.00%
2022/07/28	0	0.00	1	204.00	204.00	-1	4,848	-0.02%
2022/07/27	0	0.00	1	203.00	203.50	-1	4,840	-0.02%
2022/07/26	0	204.17	0	0.00	202.50	0	4,841	0.00%
2022/07/25	0.1	199.00	0	0.00	199.00	0.1	4,789	0.00%
2022/07/22	0	0.00	1	200.00	201.00	-1	4,782	-0.02%
2022/07/20	0	0.00	19	191.00	191.00	-19	4,751	-0.40%
2022/07/19	20	188.00	1	191.00	187.50	19	4,705	0.40%
2022/07/18	0.1	187.43	0	0.00	186.50	0.1	4,586	0.00%
2022/07/14	0	191.00	0	0.00	192.50	0	4,501	0.00%
2022/07/13	0	190.50	0	0.00	190.00	0	4,479	0.00%
2022/07/12	1	186.03	0	0.00	188.00	1	4,433	0.02%
2022/07/11	0	193.00	0	0.00	192.00	0	4,403	0.00%
2022/07/08	0	193.50	0	0.00	192.50	0	4,387	0.00%
2022/07/06	0.1	192.50	0	0.00	190.50	0.1	4,299	0.00%
2022/07/05	1	190.01	0	0.00	191.00	1	4,257	0.02%
2022/07/04	1	187.48	0	0.00	188.00	1	4,221	0.02%
2022/07/01	3	192.49	0	0.00	189.00	3	4,171	0.07%
2022/06/30	0	211.75	0	0.00	208.50	0	3,982	0.00%
2022/06/29	0	214.25	0	0.00	217.00	0	3,968	0.00%
2022/06/27	0	211.50	0	0.00	212.50	0	3,931	0.00%
2022/06/23	0.1	204.20	0	0.00	203.00	0.1	3,881	0.00%
2022/06/22	0.1	206.20	0	0.00	202.50	0.1	3,856	0.00%
2022/06/21	0	220.00	0	0.00	224.50	0	3,795	0.00%
2022/06/20	0.1	220.00	0	0.00	216.00	0.1	3,762	0.00%
2022/06/17	0	222.00	0	0.00	218.50	0	3,721	0.00%
2022/06/16	4	228.00	0	0.00	227.00	4	3,682	0.11%
2022/06/14	0.1	218.29	0	0.00	217.50	0.1	3,667	0.00%
2022/06/13	1	218.08	4	219.50	221.00	-3	3,692	-0.08%
2022/06/10	1	225.02	1	223.50	223.50	0	3,695	0.00%
2022/06/09	0	230.25	0	0.00	228.50	0	3,678	0.00%
2022/06/07	0	222.00	0	0.00	223.00	0	3,673	0.00%
2022/06/06	0	222.50	0	0.00	222.50	0	3,685	0.00%
2022/06/02	0.1	220.00	0	0.00	222.50	0.1	3,741	0.00%
2022/06/01	0.1	223.13	0	0.00	222.50	0.1	3,777	0.00%
2022/05/31	1.1	219.02	0	0.00	225.00	1.1	3,766	0.03%
2022/05/30	3.1	213.39	0	0.00	215.50	3.1	3,614	0.09%
2022/05/27	0	0.00	24	209.15	210.00	-24	3,562	-0.67%
2022/05/26	3	199.34	0	0.00	199.00	3	3,544	0.09%
2022/05/25	0	204.50	0	0.00	204.50	0	3,542	0.00%
2022/05/24	0	206.50	0	0.00	202.50	0	3,533	0.00%
2022/05/23	0.1	205.80	0	0.00	205.50	0.1	3,531	0.00%
2022/05/20	3.1	205.00	0	0.00	205.00	3.1	3,521	0.09%
2022/05/19	0	201.00	0	0.00	204.50	0	3,476	0.00%
2022/05/18	3	199.21	2	207.50	207.00	1	3,413	0.03%
2022/05/17	0	196.50	0	0.00	194.50	0	3,293	0.00%
2022/05/16	3.1	196.97	0	0.00	193.00	3.1	3,230	0.10%
2022/05/13	2.2	192.97	0	0.00	192.50	2.2	3,176	0.07%
2022/05/12	0	203.75	0	0.00	199.50	0	3,064	0.00%
2022/05/11	6	214.00	5	211.10	212.50	1	2,992	0.03%
2022/05/10	1.1	215.51	6	214.58	215.50	-4.9	2,941	-0.17%
2022/05/09	0	228.00	0	0.00	225.00	0	2,834	0.00%
2022/05/06	1	238.46	0	0.00	236.50	1	2,866	0.04%
2022/05/05	1	242.50	0	0.00	242.00	1	2,894	0.03%
2022/05/04	1	243.50	0	0.00	244.00	1	2,889	0.03%
2022/05/03	9	234.17	0	0.00	239.00	9	2,911	0.31%
2022/04/29	6.5	236.74	0	0.00	236.50	6.5	2,934	0.22%
2022/04/27	1	234.02	0	0.00	234.50	1	2,906	0.03%
2022/04/26	1.1	236.50	1	233.50	245.00	0.1	2,883	0.00%
2022/04/25	0	239.50	0	0.00	236.50	0	2,859	0.00%
2022/04/21	0.1	247.00	0	0.00	246.50	0.1	2,945	0.00%
2022/04/20	1.1	243.57	1	243.00	243.50	0.1	2,951	0.00%
2022/04/18	1	245.50	1	243.50	247.00	0	2,954	0.00%
2022/04/15	1	251.50	1	252.50	247.00	0	2,954	0.00%
2022/04/14	0	0.00	4.1	253.44	254.00	-4.1	2,959	-0.14%
2022/04/08	1	253.00	0	0.00	253.00	1	2,900	0.03%
2022/04/06	0	256.50	2.2	258.54	260.00	-2.2	2,863	-0.08%
2022/03/31	0.2	254.53	0	0.00	253.50	0.2	2,804	0.01%
2022/03/28	0	243.00	0	0.00	242.00	0	2,734	0.00%
2022/03/25	1	250.50	0	0.00	248.00	1	2,709	0.04%
2022/03/23	0	0.00	1	253.50	255.00	-1	2,740	-0.04%
2022/03/16	1	225.50	0	0.00	230.00	1	2,639	0.04%
2022/03/14	0.1	240.00	0	0.00	238.50	0.1	2,565	0.00%
2022/03/09	1	235.03	0	0.00	235.00	1	2,554	0.04%
2022/03/08	0	236.00	0	0.00	232.50	0	2,547	0.00%
2022/03/07	11	241.95	0	0.00	240.50	11	2,507	0.44%
2022/03/04	0.1	252.75	0	0.00	251.00	0.1	2,550	0.00%
2022/02/25	3	255.98	1	257.00	251.00	2	2,518	0.08%
2022/02/24	2.1	258.59	0	0.00	258.50	2.1	2,456	0.08%
2022/02/23	0	263.50	0	0.00	263.00	0	2,457	0.00%
2022/02/22	4.1	258.65	0	0.00	259.00	4.1	2,444	0.17%
2022/02/14	1	267.50	2.1	266.82	266.50	-1.1	2,459	-0.05%
2022/02/11	1	267.50	0	0.00	272.50	1	2,522	0.04%
2022/02/07	1	251.00	0	0.00	252.00	1	2,437	0.04%
2022/01/25	0	244.50	0	0.00	244.00	0	2,430	0.00%
2022/01/24	2	246.50	0	0.00	248.00	2	2,437	0.08%
2022/01/20	0	0.00	0.2	258.00	257.50	-0.2	2,497	-0.01%
2022/01/17	13	254.31	0	0.00	252.00	13	2,611	0.50%
2022/01/14	17.2	251.73	1	254.00	253.00	16.2	2,613	0.62%
2022/01/13	1	271.00	0	0.00	271.00	1	2,563	0.04%
2022/01/05	0	0.00	1	268.00	268.50	-1	2,634	-0.04%
2022/01/04	1	264.01	0	0.00	264.00	1	2,687	0.04%
2022/01/03	0	0.00	1	268.00	268.00	-1	2,713	-0.04%
2021/12/29	0	0.00	0.1	266.00	266.00	-0.1	2,824	0.00%
2021/12/28	0	0.00	2	263.00	264.00	-2	2,916	-0.07%
2021/12/24	1	255.00	0	0.00	255.00	1	2,979	0.03%
2021/12/17	0	253.00	0	0.00	254.50	0	3,279	0.00%
2021/12/16	0	250.50	9	249.00	251.50	-9	3,319	-0.27%
2021/12/14	0	252.00	9	250.83	250.00	-9	3,602	-0.25%
2021/12/13	0	0.00	0	258.50	255.50	0	3,639	0.00%
2021/12/10	1	256.51	1	259.00	256.50	0	3,666	0.00%
2021/12/09	1	259.48	18	256.56	259.50	-17	3,716	-0.46%
2021/12/07	0	258.00	21	253.90	260.00	-21	3,755	-0.56%
2021/12/06	3	256.50	97.8	253.89	256.50	-94.8	3,734	-2.54%
2021/12/03	0	0.00	5	255.50	255.50	-5	3,747	-0.13%
2021/12/02	64	252.68	0	0.00	253.50	64	3,750	1.71%
2021/11/30	0	248.00	1	249.00	247.00	-1	3,776	-0.03%
2021/11/26	0	245.50	0	0.00	243.00	0	3,725	0.00%
2021/11/24	0	246.50	0	0.00	246.50	0	3,781	0.00%
2021/11/23	2.5	245.28	0	0.00	246.00	2.5	3,824	0.06%
2021/11/22	20	246.20	1	245.50	246.00	19	3,856	0.49%
2021/11/18	0	256.50	0	0.00	253.50	0	3,865	0.00%
2021/11/12	0	0.00	1	251.50	252.00	-1	3,980	-0.03%
2021/11/11	1	259.00	0.1	258.50	257.50	0.9	3,977	0.02%
2021/11/10	2.1	255.48	0	0.00	251.00	2.1	3,994	0.05%
2021/11/02	2	269.00	2	270.50	269.50	0	3,941	0.00%
2021/10/27	0	0.00	1	270.00	270.50	-1	3,886	-0.03%
2021/10/26	0	0.00	0	252.50	256.00	0	3,841	0.00%
2021/10/21	0	0.00	10	243.00	244.00	-10	3,820	-0.26%
2021/10/20	0	0.00	108	239.70	240.50	-108	3,778	-2.86%	大賣/鉅額交易
2021/10/08	11	236.82	4	235.63	236.00	7	3,674	0.19%
2021/10/07	4	231.00	0	0.00	234.00	4	3,663	0.11%
2021/10/05	3	228.16	3	225.33	229.50	0	3,560	0.00%
2021/10/01	0	238.00	0	0.00	237.00	0	3,467	0.00%
2021/09/28	0	0.00	1	244.00	246.00	-1	3,350	-0.03%
2021/09/27	1	246.00	1	247.50	247.00	0	3,282	0.00%
2021/09/24	2	252.00	2	252.25	252.00	0	3,225	0.00%
2021/09/22	6	242.92	5	245.02	249.00	1	3,187	0.03%
2021/09/17	4	258.00	6	262.50	255.50	-2	3,037	-0.07%
2021/09/16	0	0.00	1	268.00	268.50	-1	2,934	-0.03%
2021/09/15	5	276.40	5	274.80	277.00	0	2,905	0.00%
2021/09/14	1	282.00	0	0.00	281.00	1	2,919	0.03%
2021/09/13	4	271.75	2	272.75	272.00	2	2,904	0.07%
2021/09/08	0	0.00	0	258.00	259.50	0	2,933	0.00%
2021/09/03	0	256.75	0.5	257.00	256.50	-0.4	2,932	-0.01%
2021/09/01	0	263.50	0	0.00	260.50	0	2,859	0.00%
2021/08/31	0	0.00	18	263.14	266.50	-18	2,830	-0.64%
2021/08/30	0	0.00	3	260.50	266.00	-3	2,786	-0.11%
2021/08/27	10	258.00	10	263.00	263.00	0	2,752	0.00%
2021/08/26	0	0.00	0	254.00	254.00	0	2,699	0.00%
2021/08/25	3	243.84	3	244.50	244.50	0	2,681	0.00%
2021/08/23	3	242.00	0	0.00	243.50	3	2,664	0.11%
2021/08/20	6	233.00	0.1	234.00	233.00	6	2,642	0.23%
2021/08/19	0.1	224.67	9	224.00	225.50	-8.9	2,700	-0.33%
2021/08/05	1	217.56	0	0.00	218.50	1	2,843	0.04%
2021/08/03	1	232.50	0	0.00	234.00	1	2,908	0.03%
2021/07/30	186	232.50	1	229.50	231.50	185	2,857	6.47%	大買/鉅額交易
2021/07/28	10	216.60	0	0.00	218.50	10	2,821	0.35%
2021/07/27	1	219.50	0	0.00	220.00	1	2,841	0.04%
2021/07/20	0	0.00	35	218.57	214.00	-35	2,806	-1.25%
2021/07/13	5	215.00	0	0.00	216.00	5	2,841	0.18%
2021/07/09	0	0.00	3	210.50	208.50	-3	2,865	-0.10%
2021/07/07	3	210.00	0.1	208.88	210.00	2.9	2,862	0.10%
2021/07/01	1	199.50	0	0.00	201.00	1	2,838	0.04%
2021/06/30	1	202.00	0	0.00	202.50	1	2,836	0.04%
2021/06/29	1	203.50	0	0.00	202.50	1	2,812	0.04%
2021/06/28	3	204.50	2	206.00	204.00	1	2,818	0.04%
2021/06/25	2	208.25	1	207.50	207.00	1	2,854	0.04%
2021/06/24	3	210.00	0	0.00	210.00	3	2,848	0.11%
2021/06/17	2	198.50	0	0.00	200.50	2	2,733	0.07%
2021/06/16	4	202.75	0	0.00	200.00	4	2,765	0.14%
2021/06/11	4	205.75	0	0.00	207.00	4	2,757	0.15%
2021/06/10	1	203.00	0	204.50	204.50	1	2,828	0.03%
2021/06/08	0	0.00	2	204.25	204.00	-2	2,930	-0.07%
2021/06/02	1	204.54	0	0.00	205.00	1	3,119	0.03%
2021/06/01	1	208.50	0	0.00	209.50	1	3,137	0.03%
2021/05/31	3	207.52	1	206.50	208.50	2	3,177	0.06%
2021/05/28	1	209.50	0	0.00	209.50	1	3,176	0.03%
2021/05/27	3	205.50	0	0.00	212.50	3	3,200	0.09%
2021/05/25	5	204.50	0	0.00	204.00	5	3,210	0.16%
2021/05/24	0	0.00	1	207.49	209.00	-1	3,225	-0.03%
2021/05/20	0	0.00	5	202.00	202.00	-5	3,300	-0.15%
2021/05/18	0.1	196.83	0	0.00	197.00	0.1	3,312	0.00%
2021/05/17	0	0.00	2.1	190.40	187.00	-2.1	3,341	-0.06%
2021/05/13	2	187.50	0	0.00	186.00	2	3,255	0.06%
2021/05/12	0	185.50	0.1	195.57	188.00	-0.1	3,211	0.00%
2021/05/07	0	201.25	0	0.00	203.50	0	3,218	0.00%
2021/05/05	0	0.00	1	199.00	198.00	-1	3,279	-0.03%
2021/05/04	1	195.00	0	0.00	197.50	1	3,318	0.03%
2021/04/29	1	201.00	1	198.00	202.00	0	3,296	0.00%
2021/04/27	0.1	202.00	0	0.00	202.00	0.1	3,340	0.00%
2021/04/26	1	203.00	1	200.00	203.00	0	3,364	0.00%
2021/04/21	32	199.53	0	0.00	199.50	32	3,344	0.96%
2021/04/19	1.1	205.10	0	0.00	205.50	1.1	3,349	0.03%
2021/04/15	0	0.00	2	208.75	209.50	-2	3,312	-0.06%
2021/04/06	0	0.00	1	200.00	199.50	-1	3,322	-0.03%
2021/03/30	0	0.00	4	196.13	199.50	-4	3,300	-0.12%
2021/03/29	0	0.00	9	193.94	194.00	-9	3,262	-0.28%
2021/03/26	0	0.00	9	190.94	191.50	-9	3,253	-0.28%
2021/03/25	0	0.00	0	184.50	184.00	0	3,226	0.00%
2021/03/24	0.7	183.50	0	0.00	184.50	0.7	3,274	0.02%
2021/03/23	0.2	183.50	0	0.00	183.00	0.2	3,349	0.01%
2021/03/22	1	183.02	0	0.00	183.00	1	3,407	0.03%
2021/03/19	2	186.50	0	0.00	187.00	2	3,450	0.06%
2021/03/18	0	0.00	2	194.25	190.50	-2	3,397	-0.06%
2021/03/17	0	190.00	0	191.50	191.00	0	3,375	0.00%
2021/03/16	0	0.00	5	191.99	191.50	-5	3,358	-0.15%
2021/03/12	0	182.00	4	185.50	182.50	-4	3,274	-0.12%
2021/03/11	0	179.50	2	183.50	190.00	-2	3,243	-0.06%
2021/03/09	4.1	173.48	0	0.00	173.50	4.1	3,180	0.13%
2021/03/05	0	169.00	0	0.00	170.00	0	3,183	0.00%
2021/03/02	0	0.00	1	172.98	170.00	-1	3,271	-0.03%
2021/02/26	1	173.52	0	0.00	172.00	1	3,289	0.03%
2021/02/25	0	0.00	1	179.00	180.50	-1	3,211	-0.03%
2021/02/23	0	0.00	1	174.50	175.50	-1	3,173	-0.03%
2021/02/22	2	170.53	2.1	171.95	170.50	-0.1	3,131	0.00%
2021/02/19	0	172.50	0	0.00	174.50	0	3,113	0.00%
2021/02/18	0	0.00	2	172.00	173.50	-2	3,103	-0.06%
2021/02/17	2.1	172.50	13	171.31	172.50	-10.9	3,111	-0.35%
2021/02/05	3	161.83	3	163.50	164.00	0	3,069	0.00%
2021/02/04	0	0.00	5	164.80	164.00	-5	3,084	-0.16%
2021/02/03	0	162.00	0	0.00	162.50	0	3,148	0.00%
2021/02/02	0	0.00	1	164.00	163.00	-1	3,212	-0.03%
2021/02/01	8	152.00	6	155.33	158.00	2	3,256	0.06%
2021/01/29	6	155.50	5	155.40	155.00	1	3,225	0.03%
2021/01/28	3	158.33	1	158.00	159.50	2	3,181	0.06%
2021/01/27	4	162.00	0	0.00	161.00	4	3,165	0.13%
2021/01/26	7	165.93	0	0.00	162.50	7	3,166	0.22%
2021/01/22	2	167.00	1	167.50	168.00	1	3,163	0.03%
2021/01/21	0	0.00	1	167.00	166.50	-1	3,161	-0.03%
2021/01/20	203	168.27	0	0.00	168.00	203	3,168	6.41%	大買/鉅額交易
2021/01/18	1	168.50	0	0.00	168.50	1	3,139	0.03%
2021/01/04	0	0.00	10	168.00	167.50	-10	3,328	-0.30%
2020/12/30	0	0.00	10	167.00	167.00	-10	3,336	-0.30%
2020/12/29	0	0.00	1	165.00	165.50	-1	3,378	-0.03%
2020/12/28	0	0.00	1	162.00	162.50	-1	3,388	-0.03%
2020/12/25	1	160.50	0	0.00	160.00	1	3,397	0.03%
2020/12/24	1	162.50	0	0.00	160.50	1	3,406	0.03%
2020/12/21	0	0.00	1	166.00	166.00	-1	3,468	-0.03%
2020/12/18	2	164.00	2	162.50	164.00	0	3,452	0.00%
2020/12/17	1	164.00	1	165.00	165.00	0	3,448	0.00%
2020/12/16	1	159.00	13	161.31	163.00	-12	3,394	-0.35%
2020/12/03	1.1	157.09	0	0.00	158.00	1.1	3,312	0.03%
2020/12/02	0	0.00	0.2	161.50	161.50	-0.2	3,272	0.00%
2020/12/01	1	157.00	0	0.00	159.50	1	3,270	0.03%
2020/11/25	1	161.50	1	163.00	159.50	0	3,236	0.00%
2020/11/12	0	0.00	12	160.92	161.00	-12	3,297	-0.36%
2020/11/11	1	161.00	3	162.00	161.50	-2	3,331	-0.06%
2020/11/10	1	157.50	2	157.75	159.00	-1	3,315	-0.03%
2020/11/09	0	0.00	1	155.00	154.50	-1	3,515	-0.03%
2020/11/06	1	150.00	1	148.00	150.00	0	3,446	0.00%
2020/11/05	2	148.50	0	0.00	147.50	2	3,442	0.06%
2020/11/04	0	0.00	1	146.00	147.00	-1	3,437	-0.03%
2020/11/02	0.8	141.00	0	0.00	141.00	0.8	3,420	0.02%
2020/10/30	0	0.00	5	139.50	138.50	-5	3,418	-0.15%
2020/10/29	0.1	139.50	0	0.00	139.50	0.1	3,425	0.00%
2020/10/26	5	144.00	0	0.00	145.00	5	3,428	0.15%
2020/10/16	0	0.00	2	136.50	135.50	-2	3,302	-0.06%
2020/10/14	2	134.00	0	0.00	135.00	2	3,273	0.06%
2020/10/12	0	0.00	4.3	136.46	137.00	-4.3	3,296	-0.13%
2020/10/06	0	0.00	7.1	133.92	134.00	-7.1	3,288	-0.22%
2020/09/30	0	0.00	1	131.00	131.00	-1	3,272	-0.03%
2020/09/29	3	129.00	1	129.00	129.50	2	3,270	0.06%
2020/09/28	2	126.50	0	0.00	128.50	2	3,307	0.06%
2020/09/24	1	126.00	0	0.00	126.00	1	3,338	0.03%
2020/09/16	0	0.00	4	131.63	134.00	-4	3,542	-0.11%
2020/09/15	0	0.00	1	129.50	130.00	-1	3,574	-0.03%
2020/09/09	2	129.50	0	0.00	130.50	2	3,692	0.05%
2020/09/08	1	131.50	0	0.00	132.00	1	3,712	0.03%
2020/09/02	1	127.00	0	0.00	129.00	1	3,895	0.03%
2020/08/31	3	130.83	0	0.00	129.50	3	3,876	0.08%
2020/08/26	0	0.00	2	135.50	135.00	-2	3,949	-0.05%
2020/08/25	2	135.50	8	135.00	135.50	-6	3,992	-0.15%
2020/08/24	1	132.50	0	0.00	132.50	1	4,025	0.02%
2020/08/21	1	135.50	0	0.00	134.00	1	4,066	0.02%
2020/08/20	7	132.50	0	0.00	132.50	7	4,057	0.17%
2020/08/19	0	0.00	12	136.13	138.00	-12	4,010	-0.30%
2020/08/18	2.1	135.47	4	137.88	135.00	-1.9	4,015	-0.05%
2020/08/17	0	0.00	1	134.00	136.00	-1	3,968	-0.03%
2020/08/14	1	133.00	3	132.00	132.00	-2	3,941	-0.05%
2020/08/13	7	129.79	6	133.33	132.50	1	3,878	0.03%
2020/08/05	0	0.00	1	124.50	125.50	-1	3,807	-0.03%
2020/08/04	0	0.00	0.1	123.50	123.50	-0.1	3,846	0.00%
2020/08/03	3	121.33	0	0.00	121.00	3	3,850	0.08%
2020/07/31	3	123.17	0	0.00	122.50	3	3,856	0.08%
2020/07/30	3	123.50	0	0.00	124.50	3	3,937	0.08%
2020/07/29	0	0.00	2	125.00	124.50	-2	4,001	-0.05%
2020/07/28	2	120.75	0	0.00	121.50	2	4,097	0.05%
2020/07/23	0	0.00	3	125.00	125.00	-3	4,354	-0.07%
2020/07/22	3	126.00	0	0.00	126.00	3	4,390	0.07%
2020/07/21	0.1	126.50	1	126.00	126.00	-0.9	4,420	-0.02%
2020/07/20	0	0.00	1	123.00	124.00	-1	4,438	-0.02%
2020/07/13	0	0.00	1	125.50	125.50	-1	4,666	-0.02%
2020/07/10	1	124.50	1.1	125.50	125.00	-0.1	4,750	0.00%
2020/07/06	0	0.00	2	128.75	129.00	-2	4,848	-0.04%
2020/07/03	0	0.00	2	126.75	127.00	-2	4,884	-0.04%
2020/07/02	0	0.00	101	127.49	126.50	-101	5,019	-2.01%	大賣/鉅額交易
2020/06/30	0	0.00	10	122.40	125.00	-10	5,173	-0.19%
2020/06/29	2	118.50	0	0.00	120.00	2	5,268	0.04%
2020/06/24	3	119.33	0	0.00	119.00	3	5,266	0.06%
2020/06/23	8	119.19	0	0.00	118.50	8	5,380	0.15%
2020/06/22	101	127.50	0	0.00	128.00	101	5,436	1.86%	大買/鉅額交易
2020/06/17	1	127.00	1	129.00	127.00	0	5,633	0.00%
2020/06/16	0	0.00	3	126.50	127.50	-3	5,825	-0.05%
2020/06/15	2	125.00	0	0.00	123.00	2	5,958	0.03%
2020/06/11	0	0.00	4	129.38	125.00	-4	6,227	-0.06%
2020/06/10	0	0.00	1	130.00	129.50	-1	6,254	-0.02%
2020/06/09	0	0.00	26	125.52	126.00	-26	6,416	-0.41%
2020/06/05	0	0.00	1	124.00	123.50	-1	6,601	-0.02%
2020/06/04	2	122.75	1	123.00	124.00	1	6,728	0.01%
2020/06/03	1	120.50	2	121.75	122.50	-1	6,836	-0.01%
2020/06/02	0	0.00	1	118.50	119.00	-1	6,832	-0.01%
2020/06/01	1	117.50	401.8	118.67	119.00	-400.8	6,875	-5.83%	大賣/鉅額交易
2020/05/29	0	0.00	2	117.00	116.50	-2	6,893	-0.03%
2020/05/26	0	0.00	3	118.00	117.50	-3	7,010	-0.04%
2020/05/25	0	0.00	2	115.25	115.50	-2	7,026	-0.03%
2020/05/20	0	0.00	1	113.00	113.00	-1	7,171	-0.01%
2020/05/19	0	0.00	277	112.23	113.00	-277	7,255	-3.82%	大賣/鉅額交易
2020/05/15	2	112.00	0	0.00	112.50	2	7,235	0.03%
2020/05/14	1	113.50	0	0.00	113.00	1	7,232	0.01%
2020/05/13	1	113.00	2	115.75	116.50	-1	7,177	-0.01%
2020/05/12	1	116.00	2	116.00	116.00	-1	7,170	-0.01%
2020/05/11	0	0.00	4	115.75	116.50	-4	7,181	-0.06%
2020/05/07	1	112.00	2	113.00	113.00	-1	7,166	-0.01%
2020/05/06	4	109.50	1	110.50	113.00	3	7,168	0.04%
2020/05/05	7	110.14	0	0.00	110.50	7	7,117	0.10%
2020/05/04	9	109.33	1	108.50	108.50	8	7,114	0.11%
2020/04/30	9	115.28	6	114.17	114.50	3	7,042	0.04%
2020/04/29	6	107.92	5	108.00	111.00	1	7,007	0.01%
2020/04/24	10	99.22	8	99.60	98.70	2	7,050	0.03%
2020/04/23	1	98.70	0	0.00	97.90	1	7,029	0.01%
2020/04/21	1	97.00	0	0.00	96.50	1	6,999	0.01%
2020/04/17	0	0.00	18	101.00	99.50	-18	7,004	-0.26%
2020/04/15	0	0.00	3	101.67	102.00	-3	6,873	-0.04%
2020/04/13	1	96.40	0	0.00	96.40	1	6,800	0.01%
2020/04/10	2	96.05	2	96.60	98.20	0	6,811	0.00%
2020/04/09	3	95.47	0	0.00	96.30	3	6,777	0.04%
2020/04/08	0	0.00	1	96.00	96.10	-1	6,736	-0.01%
2020/04/07	5	95.40	2	94.10	94.50	3	6,668	0.04%
2020/04/06	4	90.50	2	89.20	91.10	2	6,521	0.03%
2020/04/01	2	92.70	0	0.00	92.30	2	6,325	0.03%
2020/03/31	1	91.70	1	94.70	91.50	0	6,251	0.00%
2020/03/30	4	92.68	0	0.00	93.70	4	6,077	0.07%
2020/03/27	2	98.85	8	100.09	96.70	-6	5,988	-0.10%
2020/03/26	3	92.50	1	95.60	96.50	2	5,863	0.03%
2020/03/25	20	93.30	21	93.57	91.00	-1	5,743	-0.02%
2020/03/24	22	88.06	0	0.00	87.10	22	5,610	0.39%
2020/03/20	1	79.70	0	0.00	85.40	1	5,502	0.02%
2020/03/19	18	77.93	0	0.00	77.70	18	5,338	0.34%
2020/03/18	2	86.50	0	0.00	86.30	2	5,231	0.04%
2020/03/17	2	88.75	0	0.00	87.30	2	5,135	0.04%
2020/03/13	5	92.42	0	0.00	97.40	5	4,887	0.10%
2020/03/12	7	102.43	0	0.00	101.50	7	4,685	0.15%
2020/03/11	9	108.11	0	0.00	106.00	9	4,593	0.20%
2020/03/10	11	103.95	0	0.00	106.00	11	4,500	0.24%
2020/03/09	10	107.90	4	110.50	107.00	6	4,402	0.14%
2020/03/06	4	114.75	0	0.00	114.50	4	4,245	0.09%
2020/03/05	2	117.00	0	0.00	118.00	2	4,171	0.05%
2020/03/04	0	0.00	7	113.50	114.50	-7	4,121	-0.17%
2020/03/03	0	0.00	1	117.00	116.00	-1	4,067	-0.02%
2020/03/02	1	111.50	0	0.00	114.00	1	4,023	0.02%
2020/02/27	5	115.80	0	0.00	115.00	5	3,995	0.13%
2020/02/26	2	116.75	1	117.00	117.00	1	3,929	0.03%
2020/02/25	2	117.25	1	119.00	118.00	1	3,857	0.03%
2020/02/11	2	126.00	0	0.00	126.00	2	3,489	0.06%
2020/02/10	2	123.75	1	125.50	126.00	1	3,469	0.03%
2020/02/06	0	0.00	5	130.50	132.00	-5	3,358	-0.15%
2020/02/03	3	121.50	0	0.00	122.50	3	3,236	0.09%
2020/01/31	4	128.63	0	0.00	127.00	4	3,133	0.13%
2020/01/30	4	128.50	0	0.00	128.50	4	3,061	0.13%
2020/01/16	2	142.50	1	143.00	143.00	1	2,932	0.03%
2020/01/14	0	0.00	2	140.50	142.50	-2	3,019	-0.07%
2020/01/13	2	139.50	0	0.00	140.00	2	2,960	0.07%
2020/01/07	0	0.00	1	138.00	138.50	-1	2,943	-0.03%
2020/01/06	5	137.00	0	0.00	135.00	5	2,924	0.17%
2020/01/03	10	136.50	0	0.00	136.50	10	2,916	0.34%
2019/12/23	0	0.00	1.1	139.07	139.50	-1.1	2,945	-0.04%
2019/12/17	1	139.50	0	0.00	140.00	1	2,923	0.03%
2019/12/09	0	0.00	1	135.00	134.50	-1	2,720	-0.04%
2019/12/06	2	133.50	0	0.00	134.00	2	2,737	0.07%
2019/10/16	0	0.00	3	131.00	131.00	-3	2,935	-0.10%
2019/10/09	1	123.50	0	0.00	123.00	1	2,857	0.03%
2019/10/01	9	128.33	0	0.00	128.50	9	2,891	0.31%
2019/09/25	1	124.50	0	0.00	125.00	1	2,889	0.03%
2019/09/24	1	126.00	0	0.00	126.50	1	2,884	0.03%
2019/09/17	2	128.00	0	0.00	128.00	2	2,894	0.07%
2019/09/16	0	0.00	1	132.50	132.50	-1	2,926	-0.03%
2019/09/11	0	0.00	1	129.50	130.00	-1	2,930	-0.03%
2019/09/09	0	0.00	2	130.50	131.00	-2	2,914	-0.07%
2019/09/06	0	0.00	1	129.00	129.50	-1	2,914	-0.03%
2019/09/02	0	0.00	10	125.95	127.00	-10	3,043	-0.33%
2019/08/30	0	0.00	1	124.50	124.50	-1	2,998	-0.03%
2019/08/29	1	121.00	0	0.00	121.00	1	2,985	0.03%
2019/08/28	1	121.00	0	0.00	121.00	1	2,998	0.03%
2019/08/27	1	121.50	0	0.00	121.00	1	3,010	0.03%
2019/08/26	1	122.00	0	0.00	122.00	1	3,018	0.03%
2019/08/19	0	0.00	40	125.00	125.00	-40	3,093	-1.29%
2019/08/15	0	0.00	20	123.50	124.00	-20	3,102	-0.64%
2019/08/14	60	123.00	0	0.00	123.50	60	3,102	1.93%
2019/08/13	5	121.00	0	0.00	121.00	5	3,016	0.17%
2019/08/12	0	0.00	61	124.00	123.50	-61	3,029	-2.01%
2019/08/08	1	124.00	0	0.00	124.00	1	3,027	0.03%
2019/08/06	2	122.00	20	123.50	124.00	-18	3,056	-0.59%
2019/08/05	82	124.38	0	0.00	124.00	82	3,099	2.65%
2019/08/02	5	126.50	0	0.00	125.50	5	3,185	0.16%
2019/08/01	0	0.00	5	133.00	133.00	-5	3,070	-0.16%
2019/07/31	2	131.25	0	0.00	131.50	2	3,046	0.07%
2019/07/30	0	0.00	8	141.50	139.50	-8	3,004	-0.27%
2019/07/29	0	0.00	2	142.00	141.00	-2	2,970	-0.07%
2019/07/26	10	139.50	0	0.00	140.50	10	2,940	0.34%
2019/07/25	0	0.00	2	139.00	139.00	-2	2,918	-0.07%
2019/07/23	7	136.64	0	0.00	136.00	7	2,879	0.24%
2019/07/19	1	139.00	0	0.00	139.00	1	2,854	0.04%
2019/07/18	0	0.00	0.1	137.50	138.00	-0.1	2,868	0.00%
2019/07/12	1	135.00	0	0.00	135.00	1	2,824	0.04%
2019/07/11	0	0.00	50	136.20	136.50	-50	2,830	-1.77%
2019/07/10	52	136.50	0	0.00	136.50	52	2,832	1.84%
2019/07/03	0	0.00	1	132.00	131.00	-1	2,867	-0.03%
2019/07/02	198	132.11	0	0.00	132.50	198	2,915	6.79%	大買/鉅額交易
2019/06/26	0	0.00	30	128.50	128.50	-30	2,974	-1.01%
2019/06/20	0	0.00	16	128.00	128.00	-16	2,893	-0.55%
2019/06/19	18	127.50	3	127.67	128.00	15	2,858	0.52%
2019/06/18	0	0.00	12	124.33	125.50	-12	2,819	-0.43%
2019/06/14	40	121.75	0	0.00	122.00	40	2,912	1.37%
2019/06/13	2	121.50	0	0.00	121.00	2	2,944	0.07%
2019/06/12	2	125.50	2	124.50	125.50	0	2,924	0.00%
2019/06/11	1	125.50	14	124.18	125.00	-13	2,872	-0.45%
2019/06/10	0	0.00	58	119.57	120.00	-58	2,776	-2.09%
2019/06/06	0	0.00	12	117.50	115.50	-12	2,763	-0.43%
2019/06/05	42	118.02	0	0.00	117.50	42	2,783	1.51%
2019/06/04	0	0.00	32	119.00	119.50	-32	2,788	-1.15%
2019/06/03	62	116.29	46	116.78	118.00	16	2,790	0.57%
2019/05/31	0	0.00	25	117.52	116.50	-25	2,799	-0.89%
2019/05/30	0	0.00	8	116.50	116.50	-8	2,757	-0.29%
2019/05/29	2	113.50	0	0.00	114.50	2	2,757	0.07%
2019/05/28	12	114.42	30	115.00	114.00	-18	2,777	-0.65%
2019/05/27	54	116.16	0	0.00	115.50	54	2,771	1.95%
2019/05/23	0	0.00	30	114.50	114.50	-30	2,770	-1.08%
2019/05/22	20	117.50	0	0.00	116.50	20	2,755	0.73%
2019/05/21	0	0.00	70	116.07	118.00	-70	2,792	-2.51%
2019/05/20	30	115.00	0	0.00	115.00	30	2,799	1.07%
2019/05/17	40	115.50	0	0.00	114.50	40	2,888	1.38%
2019/05/16	31	118.48	96	118.44	116.00	-65	2,858	-2.27%
2019/05/15	1	118.00	0	0.00	119.00	1	2,847	0.04%
2019/05/13	126	119.52	0	0.00	120.00	126	2,788	4.52%	大買/鉅額交易
2019/05/10	10	126.00	10	127.00	123.00	0	2,744	0.00%
2019/05/03	0	0.00	1.2	133.00	133.00	-1.2	2,650	-0.04%
2019/04/25	1	133.00	1	129.00	133.00	0	2,750	0.00%
2019/04/24	1	130.00	1	131.00	130.00	0	2,759	0.00%
2019/04/16	0	0.00	2	132.50	132.50	-2	2,964	-0.07%
2019/04/09	0	0.00	1	131.50	133.00	-1	3,064	-0.03%
2019/04/03	1	128.50	0	0.00	129.00	1	2,991	0.03%
2019/03/29	2	124.50	0	0.00	126.00	2	2,884	0.07%
2019/03/25	0	0.00	3	121.00	121.50	-3	2,879	-0.10%
2019/03/20	1	121.50	1	123.50	123.00	0	2,894	0.00%
2019/03/15	0	0.00	1	116.00	116.50	-1	2,775	-0.04%
2019/03/12	0	0.00	42	114.05	115.00	-42	2,819	-1.49%
2019/03/11	2	113.00	24	112.50	113.00	-22	2,850	-0.77%
2019/03/08	0	0.00	26	115.50	114.50	-26	2,879	-0.90%
2019/03/07	40	116.00	1	116.00	115.50	39	2,895	1.35%
2019/02/27	0	0.00	0.7	120.00	121.00	-0.7	2,913	-0.02%
2019/02/26	0	0.00	3	118.50	119.50	-3	2,897	-0.10%
2019/02/22	2	115.50	1	116.00	116.00	1	2,893	0.03%
2019/02/21	0	0.00	22	116.14	116.50	-22	2,894	-0.76%
2019/02/19	73	115.71	0	0.00	112.50	73	2,865	2.55%
2019/02/18	3	117.00	0	0.00	118.00	3	2,859	0.10%
2019/02/14	0	0.00	34	112.50	113.50	-34	2,829	-1.20%
2019/02/12	0	0.00	0	112.00	112.50	0	2,934	0.00%
2019/02/11	0	0.00	1	113.00	112.00	-1	2,950	-0.03%
2019/01/29	1	111.50	2	112.00	112.00	-1	2,991	-0.03%
2019/01/28	0	0.00	3	112.67	112.00	-3	3,057	-0.10%
2019/01/23	1	110.00	16	109.75	110.00	-15	3,228	-0.46%
2019/01/22	20	109.50	2	110.00	111.00	18	3,273	0.55%
2019/01/21	30	109.00	3	108.83	109.00	27	3,270	0.83%
2019/01/18	1	108.00	1	108.50	108.50	0	3,349	0.00%
2019/01/17	1	107.50	0	0.00	109.00	1	3,405	0.03%
2019/01/16	1	108.00	1	108.00	107.50	0	3,492	0.00%
2019/01/15	1	106.50	3	107.83	108.00	-2	3,602	-0.06%
2019/01/11	3	106.33	0.2	105.00	105.50	2.8	3,689	0.08%
2019/01/10	1	106.50	1	104.00	106.50	0	3,713	0.00%
2019/01/08	0	0.00	1	100.50	100.50	-1	3,649	-0.03%
2019/01/07	0	0.00	5	98.64	99.70	-5	3,676	-0.14%
2019/01/04	0	0.00	1	98.00	98.00	-1	3,717	-0.03%
2018/12/28	10	97.00	0	0.00	96.90	10	3,893	0.26%
2018/12/26	1	95.40	0	0.00	95.00	1	3,916	0.03%
2018/12/25	1	94.50	0	0.00	94.50	1	3,958	0.03%
2018/12/20	0	0.00	1	97.20	97.30	-1	4,061	-0.02%
2018/12/14	1	97.50	0	0.00	97.90	1	4,281	0.02%
2018/12/12	0	0.00	3.3	96.52	97.10	-3.3	4,339	-0.08%
2018/12/11	1	95.70	0	0.00	95.70	1	4,341	0.02%
2018/12/05	0	0.00	1	97.30	97.70	-1	4,368	-0.02%
2018/12/03	5	99.00	2	99.15	100.50	3	4,377	0.07%
2018/11/30	1	95.90	1	95.70	96.10	0	4,312	0.00%
2018/11/28	1	94.40	1	94.40	95.00	0	4,257	0.00%
2018/11/27	1	91.90	0	0.00	93.50	1	4,258	0.02%
2018/11/26	1	92.60	1	92.00	92.20	0	4,255	0.00%
2018/11/23	0	0.00	1	92.30	92.00	-1	4,255	-0.02%
2018/11/14	0	0.00	2	95.85	96.70	-2	4,332	-0.05%
2018/11/09	7	91.53	7	93.26	92.10	0	4,369	0.00%
2018/11/08	0	0.00	1	93.50	93.50	-1	4,327	-0.02%
2018/11/07	1	92.70	2	93.20	93.40	-1	4,341	-0.02%
2018/11/02	2	91.00	5	90.40	91.30	-3	4,404	-0.07%
2018/10/29	2	85.85	0	0.00	86.40	2	4,199	0.05%
2018/10/26	20	86.80	22	87.06	85.00	-2	4,179	-0.05%
2018/10/25	2	82.30	0	0.00	83.70	2	4,102	0.05%
2018/10/24	4	83.15	0	0.00	84.30	4	4,111	0.10%
2018/10/23	1	85.00	1	85.30	85.30	0	4,086	0.00%
2018/10/19	4	89.78	1	89.00	90.80	3	3,931	0.08%
2018/10/15	1	91.00	0	0.00	91.40	1	3,841	0.03%
2018/10/12	2	89.80	0	0.00	93.00	2	3,801	0.05%
2018/10/11	9	91.92	0	0.00	92.00	9	3,735	0.24%
2018/10/08	1	102.00	2	102.50	102.00	-1	3,507	-0.03%
2018/10/05	1	104.00	0	0.00	103.50	1	3,539	0.03%
2018/10/04	1	105.50	32	104.53	105.50	-31	3,537	-0.88%
2018/10/03	3	106.17	22	107.41	104.50	-19	3,565	-0.53%
2018/10/02	2	106.75	2	107.25	106.50	0	3,583	0.00%
2018/10/01	2	106.50	22	107.91	107.00	-20	3,612	-0.55%
2018/09/28	1	107.50	0	0.00	107.00	1	3,653	0.03%
2018/09/27	20	109.00	1	109.50	109.00	19	3,643	0.52%
2018/09/26	2	108.50	11	108.55	109.50	-9	3,624	-0.25%
2018/09/25	3	108.17	1	108.00	109.00	2	3,724	0.05%
2018/09/21	31	107.97	4	108.25	108.50	27	3,765	0.72%
2018/09/20	31	106.45	31	108.40	108.50	0	3,667	0.00%
2018/09/19	30	104.83	0	0.00	105.50	30	3,704	0.81%
2018/09/17	1	103.00	1	103.50	104.00	0	3,739	0.00%
2018/09/12	0	0.00	3	100.50	100.50	-3	3,792	-0.08%
2018/09/11	0	0.00	10	99.80	99.90	-10	3,879	-0.26%
2018/09/04	0	0.00	2	104.50	104.50	-2	4,052	-0.05%
2018/08/28	3	104.33	0	0.00	104.50	3	4,137	0.07%
2018/08/24	0	0.00	1	102.50	102.50	-1	4,104	-0.02%
2018/08/23	5	101.50	5	101.50	102.00	0	4,248	0.00%
2018/08/22	0	0.00	9	99.77	100.50	-9	4,292	-0.21%
2018/08/20	3	98.07	0	0.00	98.50	3	4,232	0.07%
2018/08/17	8	99.73	0	0.00	99.10	8	4,212	0.19%
2018/08/16	13	98.60	11	98.47	98.20	2	4,225	0.05%
2018/08/13	0	0.00	4	102.25	102.50	-4	4,147	-0.10%
2018/08/10	0	0.00	100	102.50	102.50	-100	4,139	-2.42%
2018/08/09	0	0.00	35	102.00	101.50	-35	4,161	-0.84%
2018/08/08	13	99.93	4	99.60	98.80	9	4,028	0.22%
2018/08/06	0	0.00	9	99.02	99.70	-9	4,111	-0.22%
2018/08/03	0	0.00	1	99.70	99.30	-1	4,240	-0.02%
2018/08/01	1	100.00	1	99.70	100.50	0	4,383	0.00%
2018/07/31	3	99.90	1	100.50	100.00	2	4,402	0.05%
2018/07/27	1	104.50	1	104.00	104.50	0	4,311	0.00%
2018/07/26	1	105.00	0	0.00	105.00	1	4,358	0.02%
2018/07/25	35	102.50	0	0.00	104.00	35	4,364	0.80%
2018/07/24	4	102.00	0	0.00	102.50	4	4,517	0.09%
2018/07/18	0	0.00	100	100.00	100.00	-100	4,633	-2.16%
2018/07/13	0	0.00	1	101.00	101.00	-1	4,623	-0.02%
2018/07/06	1	94.80	0	0.00	94.80	1	4,639	0.02%
2018/06/29	1	99.50	1	100.00	100.00	0	4,618	0.00%
2018/06/28	2	99.10	17.2	99.23	99.00	-15.2	4,555	-0.33%
2018/06/15	0	0.00	5	108.50	107.50	-5	4,449	-0.11%
2018/06/11	100	113.00	6	112.58	112.50	94	4,878	1.93%
2018/06/07	0	0.00	3	110.67	112.00	-3	5,033	-0.06%
2018/06/06	0	0.00	50	110.00	110.00	-50	5,257	-0.95%
2018/06/01	0	0.00	5	107.50	109.00	-5	5,261	-0.10%
2018/05/31	0	0.00	5	106.50	107.00	-5	5,260	-0.10%
2018/05/25	0	0.00	6.4	109.31	109.00	-6.4	5,289	-0.12%
2018/05/24	10	111.00	92	109.29	108.00	-82	5,322	-1.54%
2018/05/23	24	108.48	0	0.00	108.50	24	5,311	0.45%
2018/05/22	26	107.00	20	107.00	107.50	6	5,402	0.11%
2018/05/21	0	0.00	20	108.00	107.00	-20	5,449	-0.37%
2018/05/17	0	0.00	3	107.67	108.00	-3	5,495	-0.05%
2018/05/16	0	0.00	22	109.48	110.00	-22	5,490	-0.40%
2018/05/15	101	110.15	70	110.02	110.00	31	5,563	0.56%	大買/
2018/05/14	20	113.00	70	112.14	112.50	-50	5,655	-0.88%
2018/05/11	187.4	111.44	23	111.02	112.00	164.4	5,657	2.91%	大買/鉅額交易
2018/05/10	130	109.13	3	110.17	109.00	127	5,573	2.28%	大買/鉅額交易
2018/05/09	2	110.00	0	0.00	109.50	2	5,454	0.04%
2018/05/07	0	0.00	20	108.00	107.00	-20	5,451	-0.37%
2018/05/04	20	106.50	5	105.50	106.00	15	5,512	0.27%
2018/05/03	11	106.91	20	106.50	105.50	-9	5,589	-0.16%
2018/05/02	12	109.29	0	0.00	108.50	12	5,746	0.21%
2018/04/30	63	109.41	14	111.43	109.00	49	5,852	0.84%
2018/04/27	42	105.96	0	0.00	107.00	42	5,721	0.73%
2018/04/26	0	0.00	80	104.50	104.50	-80	5,719	-1.40%
2018/04/25	4	103.75	0	0.00	104.50	4	5,725	0.07%
2018/04/24	52	105.56	60	105.66	104.50	-8	5,775	-0.14%
2018/04/23	1	104.00	20	104.00	104.00	-19	5,721	-0.33%
2018/04/20	20	104.50	10	104.00	104.50	10	5,765	0.17%
2018/04/18	19	102.50	0	0.00	102.00	19	5,798	0.33%
2018/04/17	2	102.25	40	101.50	102.00	-38	5,895	-0.64%
2018/04/16	106	106.85	0	0.00	105.00	106	5,862	1.81%	大買/鉅額交易
2018/04/13	19	104.58	14	105.14	104.50	5	5,856	0.09%
2018/04/12	1	106.50	0	0.00	106.50	1	5,931	0.02%
2018/04/11	36	105.03	30	104.50	105.00	6	6,077	0.10%
2018/04/10	10	103.50	0	0.00	103.50	10	6,154	0.16%
2018/04/09	0	0.00	2	100.50	99.90	-2	6,111	-0.03%
2018/04/02	20	103.00	0	0.00	103.00	20	6,024	0.33%
2018/03/30	20	103.00	0	0.00	103.00	20	6,106	0.33%
2018/03/29	0	0.00	40	101.00	100.00	-40	6,089	-0.66%
2018/03/22	1	106.00	41	106.55	103.00	-40	6,033	-0.66%
2018/03/21	10	107.50	2	106.00	107.00	8	5,872	0.14%
2018/03/20	11	105.09	0	0.00	105.00	11	5,882	0.19%
2018/03/19	0	0.00	20	108.00	107.00	-20	5,852	-0.34%
2018/03/16	0	0.00	1	104.50	107.00	-1	5,684	-0.02%
2018/03/13	29	102.67	20	102.95	103.50	9	5,470	0.16%
2018/03/12	42	101.56	55	102.96	105.50	-13	5,373	-0.24%
2018/03/09	20	97.00	0	0.00	97.10	20	5,203	0.38%
2018/03/06	0	0.00	1	96.60	96.40	-1	5,257	-0.02%
2018/03/05	1	97.60	0	0.00	97.30	1	5,339	0.02%
2018/03/02	1	96.90	20	96.50	96.60	-19	5,303	-0.36%
2018/03/01	20	99.40	1	98.20	99.20	19	5,265	0.36%
2018/02/27	0	0.00	3	98.07	98.20	-3	5,197	-0.06%
2018/02/23	0	0.00	7	97.41	96.80	-7	5,183	-0.14%
2018/02/22	10	96.45	4	97.73	97.70	6	5,268	0.11%
2018/02/21	0	0.00	20	93.50	94.80	-20	5,260	-0.38%
2018/02/12	46	90.96	0	0.00	90.30	46	5,250	0.88%
2018/02/09	12	90.61	0	0.00	90.10	12	5,291	0.23%
2018/02/08	0	0.00	26	93.28	93.00	-26	5,287	-0.49%
2018/02/07	60	92.50	0	0.00	90.60	60	5,331	1.13%
2018/02/06	0	0.00	21	89.53	90.20	-21	5,371	-0.39%
2018/02/02	1	96.60	0	0.00	96.20	1	5,705	0.02%
2018/02/01	1	98.30	0.7	98.30	98.40	0.3	6,373	0.00%
2018/01/29	1	101.00	19	98.36	97.60	-18	6,445	-0.28%
2018/01/26	2	99.45	1	100.00	99.20	1	6,392	0.02%
2018/01/25	10	98.20	192	98.10	100.50	-182	6,334	-2.87%	大賣/鉅額交易
2018/01/24	15	96.93	65	96.99	97.20	-50	6,206	-0.81%
2018/01/19	1	95.40	0	0.00	95.60	1	6,244	0.02%
2018/01/18	2	96.65	2	97.35	96.80	0	6,404	0.00%
2018/01/17	2	95.30	3	95.90	96.70	-1	6,617	-0.02%
2018/01/16	1	94.40	0	0.00	93.80	1	6,791	0.01%
2018/01/11	0	0.00	30	95.30	95.50	-30	6,852	-0.44%
2018/01/10	0	0.00	1	93.80	92.80	-1	6,838	-0.01%
2018/01/08	0	0.00	20	93.50	93.50	-20	7,085	-0.28%
2018/01/05	0	0.00	34	93.00	93.60	-34	7,306	-0.47%
2018/01/04	19	90.23	5	90.00	90.00	14	7,162	0.20%
2018/01/03	0	0.00	1	87.60	87.90	-1	7,166	-0.01%
2018/01/02	0	0.00	5	87.60	87.60	-5	7,187	-0.07%

台股再創新高股東會行情提前報到UDN聯合新聞網－13天前

台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文

中租控股配發每股6.7元股利其中現金6.5元、雙創歷史新高UDN聯合新聞網－2024/03/27

中租-KY

中租控股（中租-KY）（5871）今天董事會通過，配發每股6.7元股利，其中現金股息6.5元，股票股利0.2元，總股利與......詳全文

中租營收／前八月稅後純益173.8億元賺逾一個股本UDN聯合新聞網－2023/09/25

中租-KY

中租控股（中租-KY）（5871）今（25）日公布8月獲利，8月單月自結合併稅後純益為新台幣20.9億元，較去年同期減少......詳全文

中租-KY

券商分點績效/獲利分析

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中租-KY

券商分點績效/獲利分析

統一-南京 券商分點個股進出 統一-南京 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析