中租-KY (5871)-台新-建北券商分點個股進出

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
156.0
漲跌
▲4.0
漲幅
+2.63%
成交量
7,589張
產業
上市其他類股
1161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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/03	1.2	155.54	14.1	155.71	156.00	-12.9	7,425	-0.17%
2024/05/31	14	153.29	3.1	155.66	152.00	10.9	7,378	0.15%
2024/05/30	1.1	153.53	3.2	153.84	153.00	-2.1	6,934	-0.03%
2024/05/29	0.1	155.00	1	155.50	155.00	-0.9	6,906	-0.01%
2024/05/28	4.2	156.02	6.3	156.43	155.00	-2.1	6,879	-0.03%
2024/05/27	1	152.00	10	153.50	154.00	-9	6,807	-0.13%
2024/05/24	2.2	151.00	0	0.00	150.50	2.2	6,762	0.03%
2024/05/23	17	151.42	2.3	150.78	150.50	14.7	6,727	0.22%
2024/05/22	4.5	155.07	0	0.00	154.50	4.5	6,588	0.07%
2024/05/21	12.3	155.51	12	156.50	155.00	0.3	6,500	0.01%
2024/05/20	6.2	156.26	23.2	156.51	156.00	-17	6,477	-0.26%
2024/05/17	12	152.50	28.6	152.51	152.50	-16.6	6,351	-0.26%
2024/05/16	31.1	153.90	8	154.00	153.00	23.1	6,334	0.36%
2024/05/15	5.3	153.16	8	153.62	153.00	-2.8	6,322	-0.04%
2024/05/14	8.9	152.66	2	153.25	153.00	6.9	6,231	0.11%
2024/05/13	9.6	156.86	17.1	156.22	157.00	-7.5	6,032	-0.12%
2024/05/10	23.7	152.67	5	152.50	153.00	18.7	5,875	0.32%
2024/05/09	24.5	153.27	1.1	154.05	150.00	23.4	5,645	0.41%
2024/05/08	31.1	153.46	3	155.17	152.00	28.1	5,280	0.53%
2024/05/07	15.6	168.44	0	0.00	168.00	15.6	4,729	0.33%
2024/05/06	4	172.38	0	0.00	173.00	4	4,566	0.09%
2024/05/03	0	0.00	0.1	173.00	172.00	-0.1	4,567	0.00%
2024/05/02	2	171.00	0	0.00	170.50	2	4,567	0.04%
2024/04/30	0.3	173.45	0	0.00	172.50	0.3	4,552	0.01%
2024/04/29	2	171.75	5	171.50	174.00	-3	4,524	-0.07%
2024/04/26	5.4	168.38	0	0.00	168.00	5.4	4,420	0.12%
2024/04/24	0	173.00	0	0.00	173.50	0	4,405	0.00%
2024/04/22	1	171.50	4.6	171.28	172.50	-3.6	4,423	-0.08%
2024/04/19	3.4	167.04	0.3	168.00	168.00	3.2	4,378	0.07%
2024/04/17	0.2	170.50	1	170.50	170.50	-0.8	4,222	-0.02%
2024/04/16	1.5	171.07	0	0.00	170.00	1.5	4,189	0.04%
2024/04/15	0.1	174.00	0	0.00	173.00	0.1	4,151	0.00%
2024/04/12	0	175.00	8	175.50	174.50	-8	4,181	-0.19%
2024/04/11	1	176.00	0	0.00	175.50	1	4,179	0.02%
2024/04/10	0.7	180.00	2	179.25	178.50	-1.3	4,199	-0.03%
2024/04/09	1.1	178.40	1.3	178.72	178.50	-0.2	4,171	0.00%
2024/04/08	1	174.00	2	175.50	176.00	-1	4,131	-0.02%
2024/04/03	0.1	175.50	2	175.75	175.50	-1.9	4,138	-0.05%
2024/04/02	0.8	175.50	0.4	176.50	176.00	0.4	4,079	0.01%
2024/04/01	0.3	174.66	3	175.83	175.50	-2.7	4,059	-0.07%
2024/03/29	1.1	172.05	0	0.00	172.00	1.1	4,023	0.03%
2024/03/28	0	0.00	1.3	173.62	171.50	-1.3	4,011	-0.03%
2024/03/26	0.1	171.92	0	173.00	172.00	0.1	4,030	0.00%
2024/03/25	1	173.00	0	0.00	174.00	1	4,002	0.02%
2024/03/22	1.6	171.81	4	171.00	171.50	-2.4	4,014	-0.06%
2024/03/21	1.1	176.82	5	176.40	176.50	-3.9	4,008	-0.10%
2024/03/20	1	172.50	0.1	173.00	172.00	1	4,104	0.02%
2024/03/19	1	172.53	0	0.00	172.50	1	4,119	0.03%
2024/03/18	0.2	176.00	0	0.00	174.00	0.2	4,147	0.00%
2024/03/15	1.2	177.65	1	175.00	177.00	0.2	4,156	0.01%
2024/03/14	1	179.00	1	179.00	179.00	0	4,126	0.00%
2024/03/13	2	175.00	2	176.50	176.00	0	4,086	0.00%
2024/03/12	2.1	174.99	0	0.00	176.00	2.1	4,070	0.05%
2024/03/08	3.7	171.91	5	171.00	172.50	-1.3	4,068	-0.03%
2024/03/07	1.1	174.07	0	0.00	175.00	1.1	4,034	0.03%
2024/03/06	5	175.50	1	175.00	175.00	4	4,026	0.10%
2024/03/05	2	174.25	0	0.00	173.50	2	4,063	0.05%
2024/03/04	0	0.00	0.5	174.00	174.00	-0.5	4,052	-0.01%
2024/03/01	0.1	173.50	0	0.00	174.00	0.1	4,098	0.00%
2024/02/29	1.1	174.46	0	0.00	174.50	1.1	4,116	0.03%
2024/02/27	0.1	174.50	0	0.00	172.00	0.1	4,089	0.00%
2024/02/26	3.2	173.66	0.5	174.50	173.00	2.7	4,048	0.07%
2024/02/23	4	176.25	0	0.00	176.00	4	4,012	0.10%
2024/02/22	1.4	176.00	0	0.00	176.00	1.4	4,045	0.03%
2024/02/21	0.1	176.00	0.9	176.50	176.00	-0.9	4,032	-0.02%
2024/02/20	0	0.00	2	175.75	177.50	-2	4,025	-0.05%
2024/02/19	4.7	173.75	0	0.00	174.00	4.7	4,043	0.12%
2024/02/16	6.6	169.58	22.8	169.10	171.00	-16.1	4,054	-0.40%
2024/02/15	1.4	171.14	1.1	170.55	170.00	0.3	3,933	0.01%
2024/02/05	0.2	173.18	0.1	173.00	174.00	0.1	3,857	0.00%
2024/02/02	1	174.00	0	0.00	174.50	1	3,863	0.03%
2024/02/01	0.3	175.00	0.1	175.00	175.00	0.2	3,809	0.00%
2024/01/31	2.3	174.29	0	0.00	174.00	2.3	3,772	0.06%
2024/01/30	4	174.54	11	174.50	174.00	-7	3,764	-0.19%
2024/01/29	2.2	179.07	1	179.00	179.00	1.2	3,658	0.03%
2024/01/26	1.1	178.51	0	0.00	177.50	1.1	3,650	0.03%
2024/01/25	1.6	180.16	0	0.00	179.50	1.6	3,630	0.04%
2024/01/24	3	179.62	0	0.00	178.00	3	3,610	0.08%
2024/01/22	4	180.12	0	0.00	180.00	4	3,610	0.11%
2024/01/19	3.2	178.54	0	0.00	179.50	3.2	3,681	0.09%
2024/01/18	2.1	178.24	0.2	178.50	177.00	1.9	3,663	0.05%
2024/01/17	1.1	179.01	0	0.00	178.50	1.1	3,626	0.03%
2024/01/16	4	182.00	0	0.00	182.00	4	3,587	0.11%
2024/01/15	1.5	184.34	2.8	185.21	184.00	-1.3	3,609	-0.04%
2024/01/11	1	186.00	3	186.17	186.00	-2	3,678	-0.05%
2024/01/10	0	184.00	4	183.88	183.00	-4	3,697	-0.11%
2024/01/09	2	185.00	0	0.00	182.50	2	3,681	0.05%
2024/01/08	2	186.75	0.2	187.15	186.00	1.8	3,657	0.05%
2024/01/05	0.2	193.25	3.3	191.67	190.00	-3.1	3,628	-0.09%
2024/01/04	11	192.95	1	194.00	195.50	10	3,629	0.28%
2024/01/03	0	0.00	4	191.00	192.00	-4	3,657	-0.11%
2024/01/02	2.4	191.84	1.1	192.00	194.00	1.3	3,613	0.03%
2023/12/29	0.3	192.17	1	192.52	193.00	-0.7	3,570	-0.02%
2023/12/28	6.1	189.58	1.1	189.02	189.50	5	3,563	0.14%
2023/12/27	1.1	190.05	1	189.50	190.50	0.1	3,546	0.00%
2023/12/26	12	189.46	0.6	189.05	189.00	11.5	3,551	0.32%
2023/12/22	0	0.00	0.2	186.50	186.50	-0.2	3,613	0.00%
2023/12/21	0.1	187.00	3	187.00	187.50	-3	3,597	-0.08%
2023/12/20	1	185.50	0	0.00	185.00	1	3,572	0.03%
2023/12/19	0	0.00	6	186.75	186.50	-6	3,564	-0.17%
2023/12/18	4.1	188.17	0.3	188.50	186.50	3.8	3,578	0.11%
2023/12/15	10.2	186.26	11.1	186.46	187.50	-0.9	3,526	-0.03%
2023/12/14	0.1	179.00	1	178.50	179.50	-1	3,397	-0.03%
2023/12/13	2.4	176.94	2	177.00	175.50	0.4	3,359	0.01%
2023/12/12	1	179.00	0	0.00	179.00	1	3,357	0.03%
2023/12/11	3	178.34	0	0.00	178.50	3	3,342	0.09%
2023/12/08	3	181.50	1.3	182.72	181.00	1.8	3,301	0.05%
2023/12/07	0	179.50	0	0.00	179.00	0	3,268	0.00%
2023/12/05	2	179.78	0	0.00	181.00	2	3,308	0.06%
2023/12/04	1.5	183.31	0.8	184.00	181.50	0.7	3,310	0.02%
2023/12/01	5	183.40	1	183.00	182.50	4	3,290	0.12%
2023/11/30	3.2	185.02	1.1	185.06	186.00	2.2	3,261	0.07%
2023/11/28	0	184.00	1	185.00	185.00	-1	3,183	-0.03%
2023/11/27	0.2	185.00	4.2	183.02	183.50	-4.1	3,165	-0.13%
2023/11/22	3.2	182.13	0	0.00	182.50	3.2	3,177	0.10%
2023/11/21	2	181.50	2	180.25	181.00	0	3,171	0.00%
2023/11/20	1	178.00	2	177.50	178.00	-1	3,122	-0.03%
2023/11/17	8.1	177.57	0	0.00	177.50	8.1	3,141	0.26%
2023/11/16	0	175.50	0.1	177.00	176.50	-0.1	3,104	0.00%
2023/11/15	2.1	174.03	0	0.00	175.00	2.1	3,083	0.07%
2023/11/13	1.3	174.70	0	0.00	172.50	1.3	3,167	0.04%
2023/11/10	2.1	174.24	1.1	173.10	173.50	1	3,247	0.03%
2023/11/09	0.2	179.50	0	0.00	178.00	0.2	3,359	0.01%
2023/11/08	1.1	179.06	1	179.50	179.00	0.1	3,521	0.00%
2023/11/07	0.1	182.00	0.2	182.00	182.00	-0.1	3,528	0.00%
2023/11/06	1	181.00	1	182.00	181.00	0	3,532	0.00%
2023/11/03	1	178.50	1	179.00	178.50	0	3,531	0.00%
2023/11/02	1.1	177.05	1	178.00	176.50	0.1	3,619	0.00%
2023/11/01	0.5	174.50	0	0.00	173.50	0.5	3,715	0.01%
2023/10/30	1	178.50	1	176.50	177.50	0	3,849	0.00%
2023/10/27	2.7	179.00	2	178.50	179.00	0.7	3,876	0.02%
2023/10/26	0.2	172.02	0.4	171.79	171.50	-0.1	3,889	0.00%
2023/10/24	0.1	171.66	0	0.00	171.00	0.1	3,960	0.00%
2023/10/23	1	172.01	0	0.00	172.00	1	3,973	0.03%
2023/10/20	0.3	175.50	1	173.00	174.00	-0.7	3,954	-0.02%
2023/10/19	0	178.00	0.1	178.00	179.00	-0.1	3,905	0.00%
2023/10/18	1	178.01	0	0.00	179.00	1	3,937	0.03%
2023/10/17	0.1	183.00	0	0.00	181.00	0.1	3,964	0.00%
2023/10/16	0	0.00	0.1	183.00	182.50	-0.1	3,997	0.00%
2023/10/12	1	182.50	0	0.00	183.50	1	4,063	0.02%
2023/10/11	0.1	182.50	3	184.17	183.50	-2.9	4,117	-0.07%
2023/10/06	0.1	180.00	0.1	179.00	178.00	-0.1	4,069	0.00%
2023/10/05	0.1	178.00	0	0.00	177.50	0.1	4,099	0.00%
2023/10/03	0	179.50	0	0.00	179.00	0	4,070	0.00%
2023/10/02	0.1	181.50	0	0.00	181.00	0.1	4,110	0.00%
2023/09/28	0.3	182.00	0	0.00	181.00	0.3	4,152	0.01%
2023/09/26	4	182.00	1.1	181.86	180.00	2.9	4,155	0.07%
2023/09/25	0	0.00	2	181.50	181.50	-2	4,143	-0.05%
2023/09/22	0.2	177.50	0	0.00	177.50	0.2	4,153	0.00%
2023/09/21	1.2	175.75	0	0.00	175.50	1.2	4,156	0.03%
2023/09/20	0	180.50	0	0.00	180.00	0	4,115	0.00%
2023/09/19	0.1	183.84	0	0.00	184.00	0.1	4,103	0.00%
2023/09/18	0.1	183.00	1	183.50	183.00	-1	4,094	-0.02%
2023/09/15	0.1	183.50	3	183.50	182.50	-2.9	4,139	-0.07%
2023/09/14	1.1	179.93	2	178.75	180.00	-0.9	4,086	-0.02%
2023/09/13	0.1	176.00	0	0.00	177.00	0.1	4,081	0.00%
2023/09/12	1	175.50	0	0.00	176.00	1	4,102	0.02%
2023/09/11	3.2	173.58	0	0.00	175.00	3.2	4,117	0.08%
2023/09/07	2.5	174.79	0.5	175.06	174.50	2.1	4,180	0.05%
2023/09/06	0.1	179.50	0.1	179.00	179.50	0	4,157	0.00%
2023/09/05	0	180.00	0	0.00	179.00	0	4,153	0.00%
2023/09/04	1.2	181.33	3	180.50	181.50	-1.8	4,150	-0.04%
2023/09/01	2.2	177.62	1	178.50	178.50	1.2	4,173	0.03%
2023/08/31	1	179.00	0	0.00	177.50	1	4,157	0.02%
2023/08/29	6	178.50	8	176.69	178.50	-2	4,154	-0.05%
2023/08/28	0.6	183.34	1	183.00	181.50	-0.4	4,138	-0.01%
2023/08/25	1	178.00	1	178.00	178.00	0	4,522	0.00%
2023/08/23	0	0.00	0.2	174.50	174.00	-0.2	4,618	0.00%
2023/08/22	0	178.50	0	0.00	177.50	0	4,619	0.00%
2023/08/18	1.1	180.67	1	181.00	180.00	0.1	4,706	0.00%
2023/08/17	0	180.25	1	182.00	181.50	-1	4,682	-0.02%
2023/08/16	1.3	170.40	0	0.00	174.00	1.3	4,622	0.03%
2023/08/15	2.5	170.27	0	0.00	170.00	2.5	4,573	0.05%
2023/08/14	4.4	174.60	0	0.00	173.50	4.4	4,456	0.10%
2023/08/11	1.2	188.06	0	0.00	186.00	1.2	4,351	0.03%
2023/08/08	1.7	185.60	0	0.00	185.00	1.7	4,481	0.04%
2023/08/07	2.4	188.80	1	187.00	187.50	1.4	4,389	0.03%
2023/08/04	4.1	195.49	0	0.00	194.00	4.1	4,290	0.10%
2023/08/02	1.5	201.17	0	0.00	201.00	1.5	4,171	0.04%
2023/08/01	0	202.50	0	0.00	202.50	0	4,128	0.00%
2023/07/31	2.1	207.04	1	208.00	208.00	1.1	4,081	0.03%
2023/07/28	1	204.50	0	0.00	205.00	1	3,988	0.03%
2023/07/27	3	205.00	1.1	207.86	204.50	1.9	3,941	0.05%
2023/07/26	5.1	205.20	0.4	207.30	203.50	4.7	3,880	0.12%
2023/07/25	1.6	205.19	1	206.50	207.50	0.6	3,846	0.02%
2023/07/24	1.3	203.12	0	0.00	205.00	1.3	3,852	0.03%
2023/07/21	1	204.00	0	0.00	204.00	1	3,847	0.03%
2023/07/20	1	207.50	0	0.00	206.50	1	3,811	0.03%
2023/07/18	1	211.50	2	212.24	211.00	-1	3,732	-0.03%
2023/07/17	2	215.25	0	0.00	215.00	2	3,688	0.05%
2023/07/14	0	0.00	2	210.50	212.00	-2	3,641	-0.05%
2023/07/13	1.5	205.96	0.1	205.50	203.50	1.4	3,552	0.04%
2023/07/12	0	203.50	1	202.00	202.50	-1	3,535	-0.03%
2023/07/11	0	0.00	2.9	203.64	204.50	-2.9	3,542	-0.08%
2023/07/10	0.2	202.00	0	0.00	201.50	0.2	3,554	0.01%
2023/07/07	7.5	201.72	0.2	202.00	201.00	7.3	3,547	0.21%
2023/07/06	1	204.56	0.1	206.00	204.00	1	3,521	0.03%
2023/07/05	0.6	210.08	1	210.50	210.00	-0.4	3,470	-0.01%
2023/07/04	2.4	211.32	3.1	209.55	210.00	-0.7	3,449	-0.02%
2023/06/30	0	0.00	0.4	203.50	204.00	-0.4	3,489	-0.01%
2023/06/29	0.2	204.00	0.3	207.00	204.00	-0.1	3,498	0.00%
2023/06/28	0.3	203.50	0	0.00	203.00	0.3	3,532	0.01%
2023/06/27	1	202.00	0	0.00	201.00	1	3,526	0.03%
2023/06/26	1.1	200.48	2.3	200.44	202.00	-1.2	3,524	-0.03%
2023/06/21	0.7	202.88	0	0.00	201.50	0.7	3,546	0.02%
2023/06/20	0.9	206.79	0	0.00	205.00	0.9	3,499	0.02%
2023/06/16	2.1	206.00	0	0.00	205.00	2.1	3,505	0.06%
2023/06/15	0.2	205.63	0	0.00	205.50	0.2	3,468	0.00%
2023/06/14	0.8	208.62	0.1	209.50	208.50	0.7	3,455	0.02%
2023/06/13	24.3	204.74	0.2	207.00	204.00	24.1	3,449	0.70%
2023/06/12	0.3	211.00	0	0.00	209.00	0.3	3,349	0.01%
2023/06/09	0.1	210.50	1	210.50	211.50	-0.9	3,359	-0.03%
2023/06/08	0	211.50	0	0.00	210.00	0	3,418	0.00%
2023/06/07	0.2	212.50	1	212.00	213.00	-0.9	3,474	-0.02%
2023/06/05	0	0.00	1	209.00	206.50	-1	3,511	-0.03%
2023/05/31	1.4	202.83	0	0.00	202.50	1.4	3,503	0.04%
2023/05/30	1.1	208.89	0	0.00	207.00	1.1	3,107	0.04%
2023/05/29	7.3	203.10	1	211.00	210.50	6.3	3,138	0.20%
2023/05/26	1	205.00	1	207.50	206.00	0	3,217	0.00%
2023/05/25	7	204.86	0	0.00	206.00	7	3,242	0.22%
2023/05/24	1.2	209.68	0	0.00	210.00	1.2	3,172	0.04%
2023/05/22	2.1	214.52	0	0.00	215.00	2.1	3,147	0.07%
2023/05/19	0.3	215.94	0	0.00	216.00	0.3	3,116	0.01%
2023/05/18	0.1	218.00	1.2	217.42	218.00	-1.1	3,094	-0.04%
2023/05/17	1.2	211.63	20	213.35	214.00	-18.8	3,068	-0.61%
2023/05/16	7	207.68	0.2	207.50	208.00	6.8	3,025	0.23%
2023/05/15	6.4	207.20	0	0.00	209.00	6.4	2,976	0.21%
2023/05/12	7	225.29	0	0.00	222.00	7	2,870	0.24%
2023/05/11	0	224.50	0	0.00	224.50	0	2,869	0.00%
2023/05/10	0.1	224.50	0	0.00	225.00	0.1	2,865	0.00%
2023/05/09	0	0.00	1	224.00	224.00	-1	2,871	-0.03%
2023/05/08	0	0.00	3.3	225.85	226.00	-3.3	2,916	-0.11%
2023/05/05	3	221.50	1	219.50	220.50	2	2,927	0.07%
2023/05/04	1.1	220.55	0	0.00	221.00	1.1	2,964	0.04%
2023/04/28	1	224.00	0	0.00	223.00	1	3,353	0.03%
2023/04/27	1.4	219.64	1	221.00	220.00	0.4	3,367	0.01%
2023/04/26	0	0.00	4	224.50	224.50	-4	3,405	-0.12%
2023/04/25	2	222.00	1	227.50	222.00	1	3,445	0.03%
2023/04/24	0	0.00	1	225.50	226.00	-1	3,480	-0.03%
2023/04/21	0	0.00	1	226.50	225.50	-1	3,539	-0.03%
2023/04/18	0.1	229.00	1	229.00	230.00	-0.9	3,680	-0.02%
2023/04/17	1	230.50	0.2	230.50	230.00	0.8	3,728	0.02%
2023/04/14	1	233.00	8.3	232.90	233.50	-7.3	3,781	-0.19%
2023/04/13	0	0.00	1.3	230.15	229.50	-1.3	3,762	-0.03%
2023/04/12	0.1	227.91	3	227.83	228.00	-2.9	3,757	-0.08%
2023/04/11	1.2	227.59	2	228.50	228.00	-0.8	3,822	-0.02%
2023/04/10	2.1	223.05	1.2	224.87	224.00	0.9	3,813	0.02%
2023/04/07	3	223.00	0	0.00	223.50	3	3,815	0.08%
2023/04/06	0.4	222.50	0.3	221.50	220.50	0.2	3,818	0.00%
2023/03/31	1.4	222.93	0	0.00	223.50	1.4	3,812	0.04%
2023/03/30	2.4	224.79	1	224.00	225.50	1.4	3,779	0.04%
2023/03/29	2.5	225.94	1	228.50	228.50	1.5	3,820	0.04%
2023/03/27	0	0.00	1	233.50	233.00	-1	3,875	-0.03%
2023/03/24	1.1	231.00	0	0.00	232.00	1.1	3,946	0.03%
2023/03/23	0.2	236.00	1.4	235.93	237.00	-1.2	4,007	-0.03%
2023/03/22	2	231.25	1	231.50	234.00	1	4,075	0.02%
2023/03/21	0.3	228.90	0	0.00	229.00	0.3	4,096	0.01%
2023/03/20	0.1	229.50	0	0.00	231.00	0.1	4,108	0.00%
2023/03/17	1.1	230.05	1	231.00	230.00	0.1	4,176	0.00%
2023/03/16	1	228.50	1.4	226.29	228.00	-0.4	4,233	-0.01%
2023/03/14	0.2	229.00	0	0.00	229.50	0.2	4,387	0.00%
2023/03/13	0.3	233.67	3	227.67	234.50	-2.7	4,432	-0.06%
2023/03/10	2	229.25	0	0.00	227.00	2	4,479	0.04%
2023/03/09	0	0.00	1	234.50	234.50	-1	4,549	-0.02%
2023/03/07	0	0.00	1	231.00	232.00	-1	4,677	-0.02%
2023/03/06	0.2	228.00	1	228.50	228.00	-0.9	4,672	-0.02%
2023/03/03	0	0.00	0.2	226.83	226.00	-0.2	4,698	0.00%
2023/03/01	0	0.00	3.2	225.98	229.00	-3.2	4,719	-0.07%
2023/02/24	2.2	222.80	0	0.00	225.50	2.2	4,679	0.05%
2023/02/23	0.1	226.50	1	225.50	225.00	-0.9	4,601	-0.02%
2023/02/22	0	0.00	0.1	226.50	228.00	-0.1	4,582	0.00%
2023/02/21	2	229.75	0	0.00	228.50	2	4,632	0.04%
2023/02/20	2.5	230.40	0.2	231.00	231.00	2.3	4,741	0.05%
2023/02/15	0.4	233.81	0	0.00	234.50	0.4	5,189	0.01%
2023/02/14	1.5	233.00	4	233.00	234.00	-2.5	5,211	-0.05%
2023/02/13	1	230.50	0	0.00	232.00	1	5,279	0.02%
2023/02/10	1	231.00	2.7	232.42	233.00	-1.7	5,374	-0.03%
2023/02/08	1	229.00	1	230.00	230.50	0	5,505	0.00%
2023/02/07	0	0.00	0.5	229.02	227.50	-0.5	5,546	-0.01%
2023/02/06	3	225.83	1.1	226.95	227.50	1.9	5,624	0.03%
2023/02/03	0	0.00	0.5	231.00	230.00	-0.5	5,683	-0.01%
2023/02/02	2	231.50	0	0.00	231.00	2	5,802	0.03%
2023/02/01	11.1	234.23	52	233.77	234.50	-40.9	5,861	-0.70%
2023/01/31	43.6	227.48	0	0.00	225.00	43.6	5,892	0.74%
2023/01/30	1.1	239.05	60.4	240.17	240.00	-59.3	5,957	-0.99%
2023/01/16	1	226.50	12	230.50	231.50	-11	6,219	-0.18%
2023/01/13	10.2	222.02	0	0.00	222.00	10.2	6,186	0.16%
2023/01/12	1	226.50	1	226.00	226.00	0	6,222	0.00%
2023/01/11	1.4	232.46	3.1	233.15	229.50	-1.8	6,197	-0.03%
2023/01/10	0.2	230.50	12	231.92	233.00	-11.8	6,169	-0.19%
2023/01/09	0.1	227.00	2.2	228.85	231.00	-2.1	6,147	-0.03%
2023/01/06	2	223.50	0	0.00	224.00	2	6,105	0.03%
2023/01/05	0	222.50	0	0.00	220.00	0	6,188	0.00%
2023/01/04	2	223.00	2	221.50	223.00	0	6,173	0.00%
2022/12/29	1	208.00	0	0.00	214.00	1	6,147	0.02%
2022/12/28	0.1	217.50	0	0.00	215.00	0.1	6,115	0.00%
2022/12/22	0.1	217.00	0	0.00	215.50	0.1	6,134	0.00%
2022/12/21	0.1	219.00	1	220.00	219.50	-0.9	6,135	-0.01%
2022/12/19	0	0.00	1	219.50	218.00	-1	6,046	-0.02%
2022/12/16	0	215.00	0	0.00	214.50	0	6,013	0.00%
2022/12/15	1	218.00	1	215.50	219.50	0	5,964	0.00%
2022/12/12	0	210.50	0	0.00	210.50	0	5,785	0.00%
2022/12/09	0	0.00	2	210.00	212.50	-2	5,812	-0.03%
2022/12/08	2	211.50	0	0.00	210.00	2	5,767	0.03%
2022/12/07	0	209.50	0	0.00	208.00	0	5,742	0.00%
2022/12/06	0	0.00	2.6	213.69	214.50	-2.6	5,700	-0.05%
2022/12/05	0	0.00	1.1	211.59	212.00	-1.1	5,617	-0.02%
2022/12/02	0	0.00	36	207.36	211.50	-36	5,573	-0.65%
2022/12/01	0	0.00	17	202.53	205.00	-17	5,502	-0.31%
2022/11/30	7.4	196.36	1	198.50	201.50	6.4	5,393	0.12%
2022/11/28	2	191.00	1	187.00	191.00	1	5,335	0.02%
2022/11/24	1	190.00	0	0.00	191.50	1	5,406	0.02%
2022/11/23	0	0.00	2	189.00	188.50	-2	5,450	-0.04%
2022/11/16	0.1	189.00	0	0.00	187.50	0.1	5,437	0.00%
2022/11/15	2	194.00	3	193.83	195.00	-1	5,314	-0.02%
2022/11/14	8	182.94	14.1	188.03	190.00	-6.1	5,173	-0.12%
2022/11/11	3	174.49	0	175.00	173.00	3	4,939	0.06%
2022/11/10	0	0.00	0	170.00	168.50	0	4,844	0.00%
2022/11/09	1	169.00	1	170.00	169.50	0	4,807	0.00%
2022/11/08	6	163.00	10	164.20	166.00	-4	4,751	-0.08%
2022/11/07	0.3	157.83	0	0.00	159.50	0.3	4,654	0.01%
2022/11/04	0	156.00	0	0.00	157.50	0	4,614	0.00%
2022/11/01	7	153.57	6	154.00	154.50	1	4,472	0.02%
2022/10/31	12.3	147.24	1	146.50	149.00	11.3	4,408	0.26%
2022/10/28	7.1	150.42	7.1	151.81	149.50	0.1	4,307	0.00%
2022/10/27	4.1	149.65	16	147.59	150.00	-11.9	4,273	-0.28%
2022/10/26	48.7	141.37	47	142.34	143.00	1.7	4,203	0.04%
2022/10/25	23.4	142.63	1	150.50	141.50	22.4	4,013	0.56%
2022/10/24	0.3	162.00	0	0.00	157.00	0.3	3,771	0.01%
2022/10/21	0	166.00	0	0.00	164.50	0	3,647	0.00%
2022/10/20	0.1	167.58	0	0.00	168.50	0.1	3,622	0.00%
2022/10/19	2	175.00	2	174.00	172.00	0	3,587	0.00%
2022/10/17	0	0.00	0.1	171.00	172.00	-0.1	3,640	0.00%
2022/10/14	0.1	171.50	0	0.00	170.50	0.1	3,684	0.00%
2022/10/13	6.5	168.62	2.1	166.14	165.50	4.4	3,736	0.12%
2022/10/12	2	175.50	0	0.00	178.00	2	3,744	0.05%
2022/10/11	13	178.19	0.4	181.00	176.00	12.6	3,768	0.33%
2022/10/06	0.1	190.00	0	0.00	190.00	0.1	3,785	0.00%
2022/10/05	0.4	190.50	0	0.00	190.00	0.4	3,825	0.01%
2022/10/04	0	0.00	1.1	186.77	186.50	-1.1	3,820	-0.03%
2022/10/03	0.1	180.00	0	0.00	179.00	0.1	3,825	0.00%
2022/09/28	1.1	182.45	0	0.00	181.50	1.1	3,983	0.03%
2022/09/27	1.4	184.92	0	0.00	186.00	1.4	3,991	0.03%
2022/09/26	2	184.25	0	0.00	185.50	2	4,059	0.05%
2022/09/23	1.1	195.00	0	0.00	193.00	1.1	4,243	0.03%
2022/09/20	0.1	198.50	0	0.00	197.50	0.1	4,300	0.00%
2022/09/16	0	0.00	1	197.50	197.00	-1	4,348	-0.02%
2022/09/15	10	199.00	0.1	200.00	199.50	10	4,336	0.23%
2022/09/14	0.1	197.50	0	0.00	196.50	0.1	4,370	0.00%
2022/09/13	0	0.00	6.4	202.10	202.00	-6.4	4,356	-0.15%
2022/09/08	4.1	194.01	0	0.00	193.50	4.1	4,377	0.09%
2022/09/07	2	188.25	0	0.00	187.50	2	4,426	0.05%
2022/09/02	0.1	189.50	0	0.00	188.50	0.1	4,427	0.00%
2022/09/01	0.4	193.50	0.2	192.50	193.00	0.2	4,365	0.00%
2022/08/31	1.1	197.14	0	0.00	197.00	1.1	4,317	0.03%
2022/08/30	0.5	200.00	0.1	202.00	200.50	0.4	4,272	0.01%
2022/08/29	37.4	205.87	3	203.00	199.00	34.4	4,211	0.82%
2022/08/26	1	220.00	10	219.50	220.00	-9	4,053	-0.22%
2022/08/25	15	214.17	0	0.00	215.50	15	4,054	0.37%
2022/08/23	5.1	212.52	4.1	213.01	213.00	1	4,197	0.02%
2022/08/22	0	0.00	2	217.00	217.50	-2	4,231	-0.05%
2022/08/19	1	220.46	0	0.00	219.00	1	4,286	0.02%
2022/08/17	0	224.50	0	0.00	225.00	0	4,365	0.00%
2022/08/16	0	0.00	0.1	224.50	224.50	-0.1	4,360	0.00%
2022/08/15	1	227.50	0	0.00	226.00	1	4,379	0.02%
2022/08/12	3	223.33	0	0.00	223.50	3	4,390	0.07%
2022/08/10	0	0.00	1	220.00	221.00	-1	4,526	-0.02%
2022/08/09	0.2	220.00	6.1	218.76	220.00	-5.9	4,579	-0.13%
2022/08/08	0.1	218.00	2	218.50	219.00	-1.9	4,631	-0.04%
2022/08/05	5	212.50	3.1	212.82	216.00	1.9	4,738	0.04%
2022/08/04	1	203.50	0	0.00	204.50	1	4,812	0.02%
2022/08/03	1.1	203.59	0	0.00	203.50	1.1	4,860	0.02%
2022/08/02	0.1	213.50	1.1	212.95	213.00	-1	4,917	-0.02%
2022/08/01	0	0.00	2	212.50	213.00	-2	4,891	-0.04%
2022/07/29	0	0.00	1	211.50	211.50	-1	4,887	-0.02%
2022/07/26	3	202.67	0	0.00	202.50	3	4,841	0.06%
2022/07/25	1	198.00	0	0.00	199.00	1	4,789	0.02%
2022/07/21	0	0.00	3	195.17	197.00	-3	4,763	-0.06%
2022/07/19	2	186.75	1	187.00	187.50	1	4,705	0.02%
2022/07/18	2	186.50	0	0.00	186.50	2	4,586	0.04%
2022/07/15	0.2	185.50	2	185.50	185.50	-1.8	4,556	-0.04%
2022/07/13	0	0.00	1	190.50	190.00	-1	4,479	-0.02%
2022/07/12	1	186.50	1	186.00	188.00	0	4,433	0.00%
2022/07/08	1.1	193.02	0	0.00	192.50	1.1	4,387	0.02%
2022/07/07	0	0.00	1	194.00	192.00	-1	4,320	-0.02%
2022/07/05	0.2	188.50	0	0.00	191.00	0.2	4,257	0.00%
2022/07/04	1	187.00	1	190.00	188.00	0	4,221	0.00%
2022/07/01	24.4	196.23	1	193.00	189.00	23.4	4,171	0.56%
2022/06/30	10	209.50	1	210.50	208.50	9	3,982	0.23%
2022/06/29	1	215.00	0	0.00	217.00	1	3,968	0.03%
2022/06/28	0	0.00	2	214.50	214.50	-2	3,951	-0.05%
2022/06/27	3	208.50	37	212.97	212.50	-34	3,931	-0.86%
2022/06/22	1.1	206.18	0	0.00	202.50	1.1	3,856	0.03%
2022/06/21	0.5	219.50	0	0.00	224.50	0.5	3,795	0.01%
2022/06/20	1	222.50	1	216.50	216.00	0	3,762	0.00%
2022/06/17	11	219.55	0	0.00	218.50	11	3,721	0.30%
2022/06/16	0	0.00	10	234.50	227.00	-10	3,682	-0.27%
2022/06/14	0	217.50	0	0.00	217.50	0	3,667	0.00%
2022/06/10	0	0.00	3	223.83	223.50	-3	3,695	-0.08%
2022/06/09	10.1	228.51	10	233.50	228.50	0.1	3,678	0.00%
2022/06/08	1	227.50	1	229.50	231.00	0	3,669	0.00%
2022/06/07	15	222.00	0	0.00	223.00	15	3,673	0.41%
2022/06/02	0	0.00	1	224.00	222.50	-1	3,741	-0.03%
2022/06/01	6.9	222.29	6	222.92	222.50	0.9	3,777	0.02%
2022/05/31	3	222.67	4	221.13	225.00	-1	3,766	-0.03%
2022/05/30	1	216.00	0	0.00	215.50	1	3,614	0.03%
2022/05/27	0	0.00	3.1	209.30	210.00	-3.1	3,562	-0.09%
2022/05/26	5.1	199.53	0	0.00	199.00	5.1	3,544	0.14%
2022/05/23	1.1	203.64	0	0.00	205.50	1.1	3,531	0.03%
2022/05/19	9	204.00	9	199.61	204.50	0	3,476	0.00%
2022/05/18	1	207.00	1.2	201.79	207.00	-0.2	3,413	0.00%
2022/05/17	18.2	196.16	1	196.50	194.50	17.2	3,293	0.52%
2022/05/16	1	193.56	0	0.00	193.00	1	3,230	0.03%
2022/05/13	1.5	192.94	0	196.00	192.50	1.5	3,176	0.05%
2022/05/12	2.3	201.22	0	0.00	199.50	2.3	3,064	0.08%
2022/05/11	3	210.50	0	0.00	212.50	3	2,992	0.10%
2022/05/10	1.4	215.14	0	0.00	215.50	1.4	2,941	0.05%
2022/05/09	1.1	227.08	0	0.00	225.00	1.1	2,834	0.04%
2022/05/04	0	0.00	1	244.00	244.00	-1	2,889	-0.03%
2022/04/28	1.2	233.42	0	0.00	236.00	1.2	2,942	0.04%
2022/04/26	1	235.00	0	0.00	245.00	1	2,883	0.03%
2022/04/25	0.1	237.79	0	0.00	236.50	0.1	2,859	0.00%
2022/04/20	0.1	244.00	0	0.00	243.50	0.1	2,951	0.00%
2022/04/14	0	0.00	1	252.00	254.00	-1	2,959	-0.03%
2022/04/13	1	246.50	0	0.00	248.50	1	2,963	0.03%
2022/04/08	1	254.50	1	254.50	253.00	0	2,900	0.00%
2022/04/07	0	0.00	1	258.00	256.00	-1	2,895	-0.03%
2022/04/06	0	0.00	2	256.25	260.00	-2	2,863	-0.07%
2022/04/01	0	0.00	0.4	252.50	253.00	-0.4	2,840	-0.01%
2022/03/30	0	0.00	1	255.00	254.00	-1	2,771	-0.04%
2022/03/28	0.1	241.50	0	0.00	242.00	0.1	2,734	0.00%
2022/03/23	1	252.50	0	0.00	255.00	1	2,740	0.04%
2022/03/21	2	249.25	1	248.50	248.50	1	2,746	0.04%
2022/03/17	1.1	242.93	1	242.00	241.00	0.1	2,705	0.00%
2022/03/16	0	0.00	0.1	231.31	230.00	-0.1	2,639	0.00%
2022/03/15	3.1	233.50	0	0.00	233.00	3.1	2,590	0.12%
2022/03/09	0.1	236.00	0	0.00	235.00	0.1	2,554	0.00%
2022/03/08	2.1	234.17	0	0.00	232.50	2.1	2,547	0.08%
2022/03/07	0.3	243.40	0	0.00	240.50	0.3	2,507	0.01%
2022/03/04	1	251.00	0	0.00	251.00	1	2,550	0.04%
2022/02/25	1.4	252.29	0	0.00	251.00	1.4	2,518	0.06%
2022/02/24	0.1	260.00	0	0.00	258.50	0.1	2,456	0.00%
2022/02/22	1.1	259.53	0	0.00	259.00	1.1	2,444	0.04%
2022/02/21	0.2	264.00	0	0.00	264.00	0.2	2,447	0.01%
2022/02/17	0	0.00	1	271.00	267.50	-1	2,471	-0.04%
2022/02/15	0	0.00	1	268.50	269.00	-1	2,477	-0.04%
2022/02/11	1	272.50	2	268.50	272.50	-1	2,522	-0.04%
2022/02/08	0	0.00	2	263.50	260.50	-2	2,468	-0.08%
2022/01/24	0.1	248.00	0	0.00	248.00	0.1	2,437	0.00%
2022/01/20	0	0.00	1	257.50	257.50	-1	2,497	-0.04%
2022/01/17	1	253.42	1	251.00	252.00	0	2,611	0.00%
2022/01/14	4.1	256.86	0	0.00	253.00	4.1	2,613	0.16%
2022/01/13	0	0.00	2	269.75	271.00	-2	2,563	-0.08%
2022/01/07	1	266.00	0	0.00	265.00	1	2,613	0.04%
2022/01/05	0	0.00	2	268.50	268.50	-2	2,634	-0.08%
2022/01/03	0	0.00	0.1	270.50	268.00	-0.1	2,713	0.00%
2021/12/30	1	265.50	0	0.00	263.50	1	2,759	0.04%
2021/12/29	1	265.00	1	266.00	266.00	0	2,824	0.00%
2021/12/28	0	0.00	4	258.38	264.00	-4	2,916	-0.14%
2021/12/21	0	0.00	1	252.00	250.50	-1	3,215	-0.03%
2021/12/16	0	0.00	1	251.00	251.50	-1	3,319	-0.03%
2021/12/15	1	249.00	0	0.00	250.50	1	3,475	0.03%
2021/12/14	1.3	248.85	0	0.00	250.00	1.3	3,602	0.04%
2021/12/13	0	0.00	0.1	256.00	255.50	-0.1	3,639	0.00%
2021/12/07	0	0.00	1	258.00	260.00	-1	3,755	-0.03%
2021/12/02	0	0.00	1.3	252.77	253.50	-1.3	3,750	-0.03%
2021/11/30	0.3	243.00	0	0.00	247.00	0.3	3,776	0.01%
2021/11/26	1	244.00	0	0.00	243.00	1	3,725	0.03%
2021/11/23	0	245.50	0	0.00	246.00	0	3,824	0.00%
2021/11/22	2	247.75	0	0.00	246.00	2	3,856	0.05%
2021/11/19	1	250.50	0	0.00	251.00	1	3,845	0.03%
2021/11/18	1	255.00	1	254.00	253.50	0	3,865	0.00%
2021/11/17	1	252.00	1	249.50	251.00	0	3,890	0.00%
2021/11/16	1.2	251.67	1	252.00	252.00	0.2	3,946	0.01%
2021/11/15	1.2	247.25	0	0.00	248.50	1.2	3,973	0.03%
2021/11/12	0.6	256.50	0	0.00	252.00	0.6	3,980	0.01%
2021/11/11	1	256.50	0	0.00	257.50	1	3,977	0.03%
2021/11/10	1.2	251.39	0.3	252.50	251.00	0.9	3,994	0.02%
2021/11/09	0.1	260.00	0	0.00	260.50	0.1	3,934	0.00%
2021/11/05	0	0.00	1	266.00	265.00	-1	3,930	-0.03%
2021/11/03	3	263.33	2.2	264.68	263.00	0.8	3,970	0.02%
2021/11/02	0.2	269.00	0.1	269.00	269.50	0.1	3,941	0.00%
2021/11/01	1	272.00	1	272.00	275.00	0	3,937	0.00%
2021/10/29	0.3	262.00	0	0.00	266.00	0.3	3,933	0.01%
2021/10/26	0	0.00	4	256.88	256.00	-4	3,841	-0.10%
2021/10/19	0	0.00	0.5	239.50	237.50	-0.5	3,754	-0.01%
2021/10/18	1	239.00	0	0.00	234.50	1	3,757	0.03%
2021/10/15	0	0.00	1.4	234.29	233.50	-1.4	3,749	-0.04%
2021/10/14	0.3	229.33	0	0.00	229.50	0.3	3,758	0.01%
2021/10/13	0.3	230.82	0	0.00	231.50	0.3	3,751	0.01%
2021/10/12	0.6	229.50	1	231.50	234.00	-0.4	3,741	-0.01%
2021/10/08	0	236.00	0	0.00	236.00	0	3,674	0.00%
2021/10/07	0.5	234.24	0.8	235.25	234.00	-0.3	3,663	-0.01%
2021/10/06	0.4	226.50	84	229.00	226.50	-83.6	3,629	-2.30%
2021/10/04	0.5	234.50	45	234.33	235.00	-44.5	3,478	-1.28%
2021/09/30	0	0.00	0.5	246.00	246.00	-0.5	3,463	-0.01%
2021/09/29	6.5	241.27	31	237.56	240.00	-24.5	3,420	-0.72%
2021/09/28	0	0.00	3	246.83	246.00	-3	3,350	-0.09%
2021/09/27	46.1	247.58	0	0.00	247.00	46.1	3,282	1.41%
2021/09/24	20.7	253.98	1	252.50	252.00	19.7	3,225	0.61%
2021/09/23	89.3	254.85	0	0.00	254.00	89.3	3,224	2.77%
2021/09/22	3.3	243.08	0	0.00	249.00	3.3	3,187	0.10%
2021/09/17	6.3	259.40	0	0.00	255.50	6.3	3,037	0.21%
2021/09/16	3.3	274.66	2	279.00	268.50	1.3	2,934	0.04%
2021/09/15	2.2	275.68	0	0.00	277.00	2.2	2,905	0.08%
2021/09/14	0.2	279.00	0	0.00	281.00	0.2	2,919	0.01%
2021/09/13	0	0.00	1	270.50	272.00	-1	2,904	-0.03%
2021/09/10	0.2	266.00	0	0.00	266.50	0.2	2,905	0.01%
2021/09/09	0	0.00	1	264.00	264.50	-1	2,908	-0.03%
2021/09/08	0.2	258.50	0	259.00	259.50	0.2	2,933	0.01%
2021/09/06	0.5	251.00	0	0.00	253.50	0.5	2,971	0.02%
2021/09/03	0.1	257.50	0.1	258.00	256.50	0.1	2,932	0.00%
2021/09/02	1.1	259.09	0	0.00	259.50	1.1	2,896	0.04%
2021/09/01	0.3	262.33	1	262.50	260.50	-0.7	2,859	-0.02%
2021/08/31	1.2	260.92	1	261.50	266.50	0.2	2,830	0.01%
2021/08/30	1	261.50	1	264.96	266.00	0	2,786	0.00%
2021/08/27	1	263.00	1	261.45	263.00	0	2,752	0.00%
2021/08/26	0	0.00	9	248.50	254.00	-9	2,699	-0.33%
2021/08/25	1	244.00	1	244.00	244.50	0	2,681	0.00%
2021/08/24	15	249.00	6	245.00	247.00	9	2,668	0.34%
2021/08/23	1	242.50	0	0.00	243.50	1	2,664	0.04%
2021/08/20	0	0.00	2	233.75	233.00	-2	2,642	-0.08%
2021/08/19	2	224.25	0.2	226.50	225.50	1.8	2,700	0.07%
2021/08/18	0	0.00	0.4	230.00	231.00	-0.4	2,684	-0.01%
2021/08/16	0	232.00	0.2	233.00	227.00	-0.2	2,675	-0.01%
2021/08/11	0	0.00	1	228.50	230.00	-1	2,714	-0.04%
2021/08/10	0	0.00	0	226.00	227.50	0	2,750	0.00%
2021/08/06	0	217.50	0	0.00	218.00	0	2,805	0.00%
2021/08/05	1.2	219.59	0	0.00	218.50	1.2	2,843	0.04%
2021/08/03	1	235.00	0	0.00	234.00	1	2,908	0.03%
2021/08/02	0	234.00	0	0.00	237.00	0	2,898	0.00%
2021/07/30	0.2	232.50	0	0.00	231.50	0.2	2,857	0.01%
2021/07/28	0.2	217.50	0	0.00	218.50	0.2	2,821	0.01%
2021/07/26	0	0.00	1	225.00	224.00	-1	2,818	-0.04%
2021/07/22	1	221.00	2	219.50	219.00	-1	2,813	-0.04%
2021/07/20	3.2	212.75	0	0.00	214.00	3.2	2,806	0.11%
2021/07/14	0	0.00	0	216.00	216.00	0	2,839	0.00%
2021/07/13	0	0.00	1	215.00	216.00	-1	2,841	-0.04%
2021/07/09	0	0.00	0.1	209.00	208.50	-0.1	2,865	0.00%
2021/07/06	0	0.00	1	207.50	208.50	-1	2,845	-0.04%
2021/07/01	1	199.50	0	0.00	201.00	1	2,838	0.04%
2021/06/28	0.1	205.00	0	0.00	204.00	0.1	2,818	0.00%
2021/06/25	0	0.00	1	210.00	207.00	-1	2,854	-0.04%
2021/06/24	0	0.00	1	209.50	210.00	-1	2,848	-0.04%
2021/06/17	1	196.50	0	0.00	200.50	1	2,733	0.04%
2021/06/16	3	201.17	0	0.00	200.00	3	2,765	0.11%
2021/06/07	1	204.00	0	0.00	204.50	1	3,054	0.03%
2021/05/31	0	0.00	2	208.50	208.50	-2	3,177	-0.06%
2021/05/28	0	0.00	1	209.50	209.50	-1	3,176	-0.03%
2021/05/27	1	205.50	2	206.50	212.50	-1	3,200	-0.03%
2021/05/26	0	0.00	1	204.50	205.50	-1	3,171	-0.03%
2021/05/20	1	201.00	0	0.00	202.00	1	3,300	0.03%
2021/05/17	2	188.50	1	191.50	187.00	1	3,341	0.03%
2021/05/14	10.7	193.15	11	197.45	195.50	-0.3	3,290	-0.01%
2021/05/12	3.2	193.38	0	0.00	188.00	3.2	3,211	0.10%
2021/05/03	0.1	199.00	0	0.00	197.50	0.1	3,288	0.00%
2021/04/22	0	0.00	1	202.00	200.50	-1	3,343	-0.03%
2021/04/21	1.1	199.59	0	0.00	199.50	1.1	3,344	0.03%
2021/04/20	0.1	204.50	0	0.00	204.00	0.1	3,345	0.00%
2021/04/16	0	0.00	1	209.50	210.00	-1	3,339	-0.03%
2021/04/15	0.2	205.50	0	0.00	209.50	0.2	3,312	0.01%
2021/04/14	0	0.00	1.4	204.74	204.50	-1.4	3,315	-0.04%
2021/04/12	0.1	203.50	0	0.00	202.50	0.1	3,328	0.00%
2021/03/31	0	0.00	20	197.48	197.00	-20	3,311	-0.60%
2021/03/30	0	0.00	17	194.00	199.50	-17	3,300	-0.52%
2021/03/29	0	0.00	5	194.00	194.00	-5	3,262	-0.15%
2021/03/23	20	183.00	5	183.00	183.00	15	3,349	0.45%
2021/03/19	25	188.00	0	0.00	187.00	25	3,450	0.72%
2021/03/12	1	182.00	0	0.00	182.50	1	3,274	0.03%
2021/03/09	1	173.50	0.1	172.50	173.50	0.9	3,180	0.03%
2021/03/05	0	0.00	1	168.00	170.00	-1	3,183	-0.03%
2021/02/26	1	174.00	0	0.00	172.00	1	3,289	0.03%
2021/02/25	0	0.00	1	180.00	180.50	-1	3,211	-0.03%
2021/02/24	1	177.00	1	177.50	176.50	0	3,174	0.00%
2021/02/23	1	176.50	0	0.00	175.50	1	3,173	0.03%
2021/02/19	0	0.00	1	175.50	174.50	-1	3,113	-0.03%
2021/02/18	0	0.00	5	174.10	173.50	-5	3,103	-0.16%
2021/02/17	0	0.00	1	170.50	172.50	-1	3,111	-0.03%
2021/02/05	0	0.00	1	164.50	164.00	-1	3,069	-0.03%
2021/02/04	1	165.00	2	164.00	164.00	-1	3,084	-0.03%
2021/02/03	1	161.50	1.1	162.00	162.50	-0.1	3,148	0.00%
2021/02/02	2	162.00	2	163.25	163.00	0	3,212	0.00%
2021/02/01	1	150.50	2	153.25	158.00	-1	3,256	-0.03%
2021/01/27	0	0.00	1	163.00	161.00	-1	3,165	-0.03%
2021/01/26	2	166.75	0.2	163.50	162.50	1.8	3,166	0.06%
2021/01/21	1	166.50	0	0.00	166.50	1	3,161	0.03%
2021/01/15	0	0.00	1	171.50	170.00	-1	3,263	-0.03%
2021/01/14	1	173.50	1	174.50	172.50	0	3,253	0.00%
2021/01/13	0	0.00	3	171.33	172.00	-3	3,264	-0.09%
2021/01/11	1	169.00	3	168.83	170.00	-2	3,275	-0.06%
2021/01/08	1	171.00	3	170.17	170.00	-2	3,291	-0.06%
2021/01/07	0	0.00	0	167.00	169.00	0	3,297	0.00%
2021/01/05	1	167.50	0	0.00	166.00	1	3,283	0.03%
2021/01/04	0	0.00	233	166.48	167.50	-233	3,328	-7.00%	大賣/鉅額交易
2020/12/31	1	170.50	1	170.00	168.00	0	3,340	0.00%
2020/12/30	1	167.00	1	166.50	167.00	0	3,336	0.00%
2020/12/29	89	165.37	6	165.00	165.50	83	3,378	2.46%
2020/12/28	1	164.00	2	164.00	162.50	-1	3,388	-0.03%
2020/12/23	1	160.00	0	0.00	159.50	1	3,406	0.03%
2020/12/21	0	0.00	7	165.64	166.00	-7	3,468	-0.20%
2020/12/18	1.1	164.32	0	0.00	164.00	1.1	3,452	0.03%
2020/12/17	151	164.66	0	0.00	165.00	151	3,448	4.38%	大買/鉅額交易
2020/12/16	1	161.00	6	160.58	163.00	-5	3,394	-0.15%
2020/12/15	1	157.00	0	0.00	158.00	1	3,358	0.03%
2020/12/10	1	155.00	0	0.00	155.00	1	3,325	0.03%
2020/12/09	1	156.50	0.1	156.00	156.50	0.9	3,328	0.03%
2020/12/08	1	155.00	1	155.50	156.50	0	3,334	0.00%
2020/12/04	5	159.90	0	0.00	159.00	5	3,319	0.15%
2020/12/03	1	157.50	0	0.00	158.00	1	3,312	0.03%
2020/11/30	1	158.00	0	0.00	156.00	1	3,307	0.03%
2020/11/27	1	161.50	0	0.00	160.50	1	3,218	0.03%
2020/11/26	1	159.50	0	0.00	162.50	1	3,235	0.03%
2020/11/25	1	158.00	0	0.00	159.50	1	3,236	0.03%
2020/11/23	0	0.00	2	166.00	166.00	-2	3,218	-0.06%
2020/11/20	1	162.50	0	0.00	163.00	1	3,194	0.03%
2020/11/19	0	0.00	1	166.00	166.00	-1	3,192	-0.03%
2020/11/18	2	165.00	0.5	165.00	166.00	1.5	3,181	0.05%
2020/11/13	0	0.00	2	159.00	159.00	-2	3,280	-0.06%
2020/11/12	0	0.00	2	160.50	161.00	-2	3,297	-0.06%
2020/11/11	0	0.00	2	160.00	161.50	-2	3,331	-0.06%
2020/11/10	15	159.00	16	158.56	159.00	-1	3,315	-0.03%
2020/11/09	21	154.55	21	153.02	154.50	0	3,515	0.00%
2020/11/06	1	150.00	0.6	148.91	150.00	0.4	3,446	0.01%
2020/11/05	1	149.00	2	148.00	147.50	-1	3,442	-0.03%
2020/11/04	0	0.00	0.2	145.00	147.00	-0.2	3,437	-0.01%
2020/11/03	1	143.50	1	143.00	144.00	0	3,413	0.00%
2020/10/30	0.1	138.50	0	0.00	138.50	0.1	3,418	0.00%
2020/10/28	1	141.00	0	0.00	140.00	1	3,451	0.03%
2020/10/26	1.2	144.42	1	145.00	145.00	0.2	3,428	0.01%
2020/10/23	0	0.00	2	143.00	144.00	-2	3,429	-0.06%
2020/10/22	0	0.00	1	137.00	138.00	-1	3,337	-0.03%
2020/10/21	0	0.00	1	139.00	139.00	-1	3,357	-0.03%
2020/10/20	1	138.00	0	0.00	139.00	1	3,351	0.03%
2020/10/19	0	0.00	2	137.50	137.50	-2	3,328	-0.06%
2020/10/16	0	0.00	1	136.50	135.50	-1	3,302	-0.03%
2020/10/15	0	0.00	30	135.00	135.00	-30	3,290	-0.91%
2020/10/14	1	135.00	0	0.00	135.00	1	3,273	0.03%
2020/10/13	1.5	135.00	0	0.00	134.50	1.5	3,273	0.05%
2020/10/12	0	0.00	2	137.00	137.00	-2	3,296	-0.06%
2020/09/30	0	0.00	1	131.00	131.00	-1	3,272	-0.03%
2020/09/25	4	126.50	3	127.33	126.50	1	3,337	0.03%
2020/09/21	0	0.00	0.2	134.00	135.00	-0.2	3,392	-0.01%
2020/09/17	2	132.50	0	0.00	132.00	2	3,453	0.06%
2020/09/16	0	0.00	1	133.00	134.00	-1	3,542	-0.03%
2020/09/09	3	129.83	0	0.00	130.50	3	3,692	0.08%
2020/09/08	3	131.83	1	132.00	132.00	2	3,712	0.05%
2020/08/27	0	0.00	3	133.50	134.00	-3	3,947	-0.08%
2020/08/25	0	0.00	1	136.00	135.50	-1	3,992	-0.03%
2020/08/24	1	133.00	1	132.50	132.50	0	4,025	0.00%
2020/08/21	1	135.00	0	0.00	134.00	1	4,066	0.02%
2020/08/20	7	135.71	6	133.58	132.50	1	4,057	0.02%
2020/08/19	1	137.00	0.1	137.00	138.00	0.9	4,010	0.02%
2020/08/18	0	0.00	2	136.00	135.00	-2	4,015	-0.05%
2020/08/14	0	0.00	1	131.00	132.00	-1	3,941	-0.03%
2020/08/13	2	134.25	1	131.50	132.50	1	3,878	0.03%
2020/08/10	0	0.00	3	124.00	124.00	-3	3,703	-0.08%
2020/08/06	0.1	125.50	0	0.00	125.50	0.1	3,797	0.00%
2020/08/05	0	0.00	2	125.50	125.50	-2	3,807	-0.05%
2020/08/04	0	0.00	0.6	123.50	123.50	-0.6	3,846	-0.01%
2020/08/03	0	0.00	3	121.00	121.00	-3	3,850	-0.08%
2020/07/28	1	122.50	0	0.00	121.50	1	4,097	0.02%
2020/07/24	0	0.00	1	124.00	123.00	-1	4,329	-0.02%
2020/07/21	20	125.00	0	0.00	126.00	20	4,420	0.45%
2020/07/20	1	124.00	1	124.50	124.00	0	4,438	0.00%
2020/07/17	1	123.50	0	0.00	123.00	1	4,487	0.02%
2020/06/30	0	0.00	1	123.50	125.00	-1	5,173	-0.02%
2020/06/29	0	0.00	1	120.00	120.00	-1	5,268	-0.02%
2020/06/23	2.1	118.29	0	0.00	118.50	2.1	5,380	0.04%
2020/06/22	3	128.00	0	0.00	128.00	3	5,436	0.06%
2020/06/18	0	0.00	1	128.00	128.00	-1	5,555	-0.02%
2020/06/12	0	0.00	21	122.48	124.00	-21	6,072	-0.35%
2020/06/09	0.1	126.50	3	125.00	126.00	-3	6,416	-0.05%
2020/06/03	0	0.00	2	122.50	122.50	-2	6,836	-0.03%
2020/06/01	1	118.50	1	118.50	119.00	0	6,875	0.00%
2020/05/29	0	0.00	1	117.50	116.50	-1	6,893	-0.01%
2020/05/28	10	117.00	0	0.00	116.50	10	6,896	0.15%
2020/05/27	1	116.50	0	0.00	116.00	1	6,959	0.01%
2020/05/26	2	117.75	0	118.00	117.50	2	7,010	0.03%
2020/05/21	1	114.50	0	0.00	114.00	1	7,179	0.01%
2020/05/19	1	112.00	1	112.50	113.00	0	7,255	0.00%
2020/05/13	0	0.00	20	115.00	116.50	-20	7,177	-0.28%
2020/05/12	0	0.00	1	115.00	116.00	-1	7,170	-0.01%
2020/05/11	0	0.00	5	116.50	116.50	-5	7,181	-0.07%
2020/05/06	7	112.64	2	108.50	113.00	5	7,168	0.07%
2020/05/05	0	0.00	7	110.00	110.50	-7	7,117	-0.10%
2020/05/04	1	109.00	2	108.50	108.50	-1	7,114	-0.01%
2020/04/29	3	108.17	11	106.77	111.00	-8	7,007	-0.11%
2020/04/28	3	101.83	28	101.04	103.00	-25	6,941	-0.36%
2020/04/27	1	100.50	0	0.00	101.00	1	7,087	0.01%
2020/04/23	0	0.00	33	97.83	97.90	-33	7,029	-0.47%
2020/04/22	1	95.70	2	96.50	97.00	-1	7,014	-0.01%
2020/04/21	1	97.00	0	0.00	96.50	1	6,999	0.01%
2020/04/20	20	100.50	0	0.00	101.00	20	6,969	0.29%
2020/04/17	21	99.95	1	102.00	99.50	20	7,004	0.29%
2020/04/16	2	99.25	1	100.50	99.60	1	6,949	0.01%
2020/04/15	1	101.50	1	102.50	102.00	0	6,873	0.00%
2020/04/14	0	0.00	5	98.50	100.00	-5	6,809	-0.07%
2020/04/09	0	0.00	2	95.15	96.30	-2	6,777	-0.03%
2020/04/06	5	90.00	0	0.00	91.10	5	6,521	0.08%
2020/04/01	1	91.80	1	92.90	92.30	0	6,325	0.00%
2020/03/31	1	92.10	0	0.00	91.50	1	6,251	0.02%
2020/03/30	1	93.80	0	0.00	93.70	1	6,077	0.02%
2020/03/27	4	98.83	26	99.84	96.70	-22	5,988	-0.37%
2020/03/26	6	93.80	7	93.46	96.50	-1	5,863	-0.02%
2020/03/25	4	92.60	0	0.00	91.00	4	5,743	0.07%
2020/03/24	2	88.00	0	0.00	87.10	2	5,610	0.04%
2020/03/23	8	79.69	0	0.00	80.10	8	5,544	0.14%
2020/03/20	4.1	79.72	0	0.00	85.40	4.1	5,502	0.07%
2020/03/19	73	77.70	0	0.00	77.70	73	5,338	1.37%
2020/03/17	3	90.23	0	0.00	87.30	3	5,135	0.06%
2020/03/16	1	93.40	2	94.30	94.00	-1	4,963	-0.02%
2020/03/13	4.1	92.39	0	0.00	97.40	4.1	4,887	0.08%
2020/03/12	3	101.50	21	105.50	101.50	-18	4,685	-0.38%
2020/03/11	2	108.00	2	107.25	106.00	0	4,593	0.00%
2020/03/10	9	105.06	10	106.00	106.00	-1	4,500	-0.02%
2020/03/05	1	117.50	1	116.00	118.00	0	4,171	0.00%
2020/03/04	1	114.00	1	114.50	114.50	0	4,121	0.00%
2020/03/03	2	116.25	1	117.00	116.00	1	4,067	0.02%
2020/03/02	0	0.00	5	114.00	114.00	-5	4,023	-0.12%
2020/02/27	2	116.00	0	0.00	115.00	2	3,995	0.05%
2020/02/26	1	118.00	1	117.50	117.00	0	3,929	0.00%
2020/02/25	4	118.50	0	0.00	118.00	4	3,857	0.10%
2020/02/17	1	128.50	0	0.00	128.50	1	3,508	0.03%
2020/02/04	0	0.00	30	126.50	128.00	-30	3,281	-0.91%
2020/01/31	1	126.00	0	0.00	127.00	1	3,133	0.03%
2020/01/30	10	128.65	21	128.55	128.50	-11	3,061	-0.36%
2020/01/16	0	0.00	2	142.00	143.00	-2	2,932	-0.07%
2020/01/14	0.1	142.00	1	142.50	142.50	-0.9	3,019	-0.03%
2020/01/10	0.1	137.50	0	0.00	137.50	0.1	2,927	0.00%
2020/01/09	0.1	137.50	0	0.00	137.00	0.1	2,923	0.00%
2020/01/08	0	0.00	1	136.50	136.50	-1	2,965	-0.03%
2020/01/07	2	138.50	0	0.00	138.50	2	2,943	0.07%
2020/01/02	0.1	138.00	0	0.00	137.50	0.1	2,910	0.00%
2019/12/30	0	0.00	2	140.00	140.50	-2	2,873	-0.07%
2019/12/25	0.1	138.50	0	0.00	138.50	0.1	2,919	0.00%
2019/12/24	0.2	138.50	0	0.00	138.50	0.2	2,933	0.01%
2019/12/18	2	138.50	0	0.00	137.50	2	2,927	0.07%
2019/12/17	0	0.00	3	139.00	140.00	-3	2,923	-0.10%
2019/12/13	1	136.00	2	135.00	135.00	-1	2,833	-0.04%
2019/12/10	5	132.50	0	0.00	134.00	5	2,763	0.18%
2019/12/09	1	134.50	0	0.00	134.50	1	2,720	0.04%
2019/12/04	1	135.00	0	0.00	135.00	1	2,708	0.04%
2019/12/02	2	135.50	1	138.00	136.00	1	2,652	0.04%
2019/11/26	1	139.00	0	0.00	139.00	1	2,730	0.04%
2019/11/22	1.1	140.45	0	0.00	140.00	1.1	2,656	0.04%
2019/11/21	1	141.00	6	141.50	141.50	-5	2,680	-0.19%
2019/11/13	5	138.50	0	0.00	138.50	5	2,662	0.19%
2019/11/11	0	0.00	3	141.00	141.00	-3	2,757	-0.11%
2019/11/08	0	0.00	1	141.00	140.50	-1	2,742	-0.04%
2019/11/06	0	0.00	2	139.00	139.00	-2	2,741	-0.07%
2019/11/05	0	0.00	2	139.00	139.00	-2	2,762	-0.07%
2019/11/04	1	140.00	0	0.00	140.00	1	2,796	0.04%
2019/10/31	0	0.00	0.1	137.50	137.50	-0.1	2,961	0.00%
2019/10/30	0	0.00	2	136.50	136.00	-2	2,989	-0.07%
2019/10/29	0	0.00	5	135.50	136.00	-5	3,031	-0.16%
2019/10/28	1	134.50	0	0.00	135.00	1	3,053	0.03%
2019/10/25	1	135.00	1	136.50	134.50	0	3,073	0.00%
2019/10/23	0	0.00	4	137.38	137.50	-4	3,039	-0.13%
2019/10/22	1	133.50	0	0.00	136.50	1	3,010	0.03%
2019/10/18	0	0.00	2	131.00	132.00	-2	2,962	-0.07%
2019/10/17	0	0.00	2	131.00	131.00	-2	2,957	-0.07%
2019/10/16	0	0.00	0.1	131.00	131.00	-0.1	2,935	0.00%
2019/10/02	1.3	129.00	0	0.00	129.00	1.3	2,854	0.04%
2019/10/01	5	128.00	0	0.00	128.50	5	2,891	0.17%
2019/09/27	2	125.50	0	0.00	125.00	2	2,870	0.07%
2019/09/26	3	125.83	0	0.00	126.00	3	2,886	0.10%
2019/09/20	1	128.50	0	0.00	128.50	1	2,903	0.03%
2019/09/18	1	128.50	0	0.00	129.50	1	2,899	0.03%
2019/09/17	0	0.00	18	130.33	128.00	-18	2,894	-0.62%
2019/09/16	0	0.00	5	132.30	132.50	-5	2,926	-0.17%
2019/09/04	1.7	127.00	0	0.00	127.00	1.7	2,939	0.06%
2019/08/26	1	122.00	0	0.00	122.00	1	3,018	0.03%
2019/08/22	5	125.20	0	0.00	125.00	5	3,029	0.17%
2019/08/19	5	125.00	0	0.00	125.00	5	3,093	0.16%
2019/08/12	2	124.50	0	0.00	123.50	2	3,029	0.07%
2019/08/06	1	120.50	0	0.00	124.00	1	3,056	0.03%
2019/08/05	1	124.00	0	0.00	124.00	1	3,099	0.03%
2019/08/02	5	127.10	0	0.00	125.50	5	3,185	0.16%
2019/08/01	1	133.00	0	0.00	133.00	1	3,070	0.03%
2019/07/31	2	133.00	0	0.00	131.50	2	3,046	0.07%
2019/07/30	2	139.50	0	0.00	139.50	2	3,004	0.07%
2019/07/29	3	141.33	0	0.00	141.00	3	2,970	0.10%
2019/07/26	0	0.00	1	139.50	140.50	-1	2,940	-0.03%
2019/07/23	1.7	136.21	0	0.00	136.00	1.7	2,879	0.06%
2019/07/12	0	0.00	1	135.00	135.00	-1	2,824	-0.04%
2019/07/05	0	0.00	2	135.00	135.50	-2	2,858	-0.07%
2019/07/03	0.7	132.00	0	0.00	131.00	0.7	2,867	0.02%
2019/07/01	0	0.00	5	131.50	131.00	-5	2,915	-0.17%
2019/06/27	1	128.50	0	0.00	129.00	1	2,954	0.03%
2019/06/26	0	0.00	1	129.00	128.50	-1	2,974	-0.03%
2019/06/25	0	0.00	0.6	129.00	129.00	-0.6	2,952	-0.02%
2019/06/11	0	0.00	1	122.50	125.00	-1	2,872	-0.03%
2019/06/03	1	117.50	0	0.00	118.00	1	2,790	0.04%
2019/05/24	1	116.50	0	0.00	115.50	1	2,784	0.04%
2019/05/21	3	118.00	0	0.00	118.00	3	2,792	0.11%
2019/05/13	1.5	120.17	0	0.00	120.00	1.5	2,788	0.05%
2019/05/10	1	127.00	0	0.00	123.00	1	2,744	0.04%
2019/04/24	2	128.00	0	0.00	130.00	2	2,759	0.07%
2019/04/23	1	129.50	0	0.00	130.00	1	2,755	0.04%
2019/04/18	0.8	130.50	0	0.00	130.50	0.8	2,879	0.03%
2019/04/17	1	132.50	0	0.00	133.50	1	2,953	0.03%
2019/04/16	1	134.00	0	0.00	132.50	1	2,964	0.03%
2019/04/15	0	0.00	2	136.00	134.00	-2	3,009	-0.07%
2019/04/11	0	0.00	0.5	132.00	132.00	-0.5	3,060	-0.02%
2019/04/09	2	132.50	0.1	132.50	133.00	1.9	3,064	0.06%
2019/04/03	0.2	128.50	0	0.00	129.00	0.2	2,991	0.01%
2019/03/27	0.3	122.00	0	0.00	122.00	0.3	2,852	0.01%
2019/03/26	0.3	123.50	0.3	123.50	123.50	0	2,868	0.00%
2019/03/20	0	0.00	2	123.25	123.00	-2	2,894	-0.07%
2019/03/19	1	119.00	0	0.00	118.00	1	2,796	0.04%
2019/03/18	0	0.00	22.3	119.10	120.50	-22.3	2,805	-0.80%
2019/03/11	21	112.55	0	0.00	113.00	21	2,850	0.74%
2019/03/06	0.3	117.00	2	118.25	117.00	-1.7	2,896	-0.06%
2019/03/04	0	0.00	1	121.00	120.50	-1	2,931	-0.03%
2019/02/27	1	119.00	0	0.00	121.00	1	2,913	0.03%
2019/02/20	0	0.00	2	115.00	116.50	-2	2,888	-0.07%
2019/02/19	1	113.00	0	0.00	112.50	1	2,865	0.03%
2019/02/18	0	0.00	3	116.67	118.00	-3	2,859	-0.10%
2019/02/15	1	112.50	0	0.00	111.00	1	2,806	0.04%
2019/01/29	0	0.00	1	111.50	112.00	-1	2,991	-0.03%
2019/01/28	2	112.00	0	0.00	112.00	2	3,057	0.07%
2019/01/25	0	0.00	70	111.21	112.00	-70	3,115	-2.25%
2019/01/16	0	0.00	20	108.00	107.50	-20	3,492	-0.57%
2019/01/14	0	0.00	0.4	106.00	106.50	-0.4	3,636	-0.01%
2019/01/09	0	0.00	3.2	103.53	105.00	-3.2	3,689	-0.09%
2019/01/08	0	0.00	1	100.00	100.50	-1	3,649	-0.03%
2018/12/28	0.2	96.90	1	97.10	96.90	-0.8	3,893	-0.02%
2018/12/27	0	0.00	20	95.80	96.90	-20	3,910	-0.51%
2018/12/19	1	97.50	43	97.53	97.40	-42	4,075	-1.03%
2018/12/17	3	98.20	0	0.00	98.30	3	4,222	0.07%
2018/12/03	0	0.00	1	98.20	100.50	-1	4,377	-0.02%
2018/11/29	0	0.00	1	95.40	95.20	-1	4,286	-0.02%
2018/11/23	1	92.50	0	0.00	92.00	1	4,255	0.02%
2018/11/15	2	94.50	1	94.60	94.50	1	4,319	0.02%
2018/11/12	0	0.00	2	92.50	94.90	-2	4,321	-0.05%
2018/11/02	1	90.00	0	0.00	91.30	1	4,404	0.02%
2018/11/01	1	89.80	0	0.00	91.00	1	4,351	0.02%
2018/10/31	0	0.00	1	90.20	88.20	-1	4,285	-0.02%
2018/10/30	0	0.00	1	87.40	88.00	-1	4,211	-0.02%
2018/10/26	1	83.70	0	0.00	85.00	1	4,179	0.02%
2018/10/24	0	0.00	1	83.20	84.30	-1	4,111	-0.02%
2018/10/23	2	88.35	0	0.00	85.30	2	4,086	0.05%
2018/10/22	1	89.60	1	90.30	90.30	0	3,966	0.00%
2018/10/19	2	89.60	1	90.40	90.80	1	3,931	0.03%
2018/10/17	1	92.90	0	0.00	92.90	1	3,860	0.03%
2018/10/16	0	0.00	1	91.50	91.50	-1	3,853	-0.03%
2018/10/15	1	91.00	0	0.00	91.40	1	3,841	0.03%
2018/10/12	20	91.80	0	0.00	93.00	20	3,801	0.53%
2018/10/11	1	90.00	0	0.00	92.00	1	3,735	0.03%
2018/10/09	0	0.00	2	100.00	99.90	-2	3,578	-0.06%
2018/10/05	1	103.00	0	0.00	103.50	1	3,539	0.03%
2018/10/03	22.2	105.41	0	0.00	104.50	22.2	3,565	0.62%
2018/09/28	2	106.50	1	107.50	107.00	1	3,653	0.03%
2018/09/26	0	0.00	30.1	109.00	109.50	-30.1	3,624	-0.83%
2018/09/20	0	0.00	5.6	106.17	108.50	-5.6	3,667	-0.15%
2018/09/19	0	0.00	0	105.00	105.50	0	3,704	0.00%
2018/09/18	1	104.00	1	104.00	105.00	0	3,689	0.00%
2018/09/13	0	0.00	30.6	101.00	101.00	-30.6	3,769	-0.81%
2018/09/10	0	0.00	0	102.00	102.00	0	3,988	0.00%
2018/09/05	0.2	104.00	0	0.00	103.50	0.2	4,034	0.00%
2018/09/03	0.3	104.50	0	0.00	104.00	0.3	4,106	0.01%
2018/08/29	0.1	104.00	0	0.00	103.00	0.1	4,164	0.00%
2018/08/28	0	0.00	0.7	104.00	104.50	-0.7	4,137	-0.02%
2018/08/27	0	0.00	4	103.63	104.00	-4	4,143	-0.10%
2018/08/24	0	0.00	1	102.00	102.50	-1	4,104	-0.02%
2018/08/23	0	0.00	2	101.50	102.00	-2	4,248	-0.05%
2018/08/16	2	98.15	0	0.00	98.20	2	4,225	0.05%
2018/08/13	0	0.00	2	102.25	102.50	-2	4,147	-0.05%
2018/08/09	1	101.00	0	0.00	101.50	1	4,161	0.02%
2018/08/07	0.4	99.40	0	0.00	98.70	0.4	4,076	0.01%
2018/08/03	1	99.00	0	0.00	99.30	1	4,240	0.02%
2018/08/02	0.3	99.90	0	0.00	99.60	0.3	4,356	0.01%
2018/07/31	2	99.90	0	0.00	100.00	2	4,402	0.05%
2018/07/30	2	105.00	0	0.00	107.00	2	4,370	0.05%
2018/07/26	1	105.00	0	0.00	105.00	1	4,358	0.02%
2018/07/17	5	99.80	0	0.00	100.00	5	4,609	0.11%
2018/07/10	0	0.00	1	99.30	99.90	-1	4,657	-0.02%
2018/07/03	0	0.00	1	97.20	95.20	-1	4,741	-0.02%
2018/06/28	0.7	100.50	0	0.00	99.00	0.7	4,555	0.02%
2018/06/27	1	101.00	0	0.00	101.00	1	4,487	0.02%
2018/06/26	30	101.00	0	0.00	101.00	30	4,511	0.67%
2018/06/25	0.3	103.50	1	102.50	103.00	-0.7	4,426	-0.02%
2018/06/20	10.1	102.51	0	0.00	103.00	10.1	4,466	0.23%
2018/06/19	0.3	105.50	0	0.00	104.50	0.3	4,547	0.01%
2018/06/14	60.3	107.00	0	0.00	106.50	60.3	4,450	1.35%
2018/06/13	0.3	109.00	0	0.00	109.00	0.3	4,578	0.01%
2018/06/11	0	0.00	1.5	112.67	112.50	-1.5	4,878	-0.03%
2018/06/05	0	0.00	1	109.50	110.00	-1	5,269	-0.02%
2018/05/28	1	108.50	0	0.00	108.50	1	5,246	0.02%
2018/05/25	0	0.00	2	109.00	109.00	-2	5,289	-0.04%
2018/05/24	20	108.50	0	0.00	108.00	20	5,322	0.38%
2018/05/23	0	0.00	3	108.33	108.50	-3	5,311	-0.06%
2018/05/18	0.2	107.00	0	0.00	106.00	0.2	5,444	0.00%
2018/05/17	0.3	108.00	2	109.00	108.00	-1.7	5,495	-0.03%
2018/05/16	1	110.00	0	0.00	110.00	1	5,490	0.02%
2018/05/11	1	111.50	3	110.50	112.00	-2	5,657	-0.04%
2018/05/10	3	110.17	0	0.00	109.00	3	5,573	0.05%
2018/05/03	3	106.33	1	106.50	105.50	2	5,589	0.04%
2018/04/30	2	110.50	1.7	110.47	109.00	0.3	5,852	0.01%
2018/04/18	1	101.50	1	103.50	102.00	0	5,798	0.00%
2018/04/17	10	102.00	0	0.00	102.00	10	5,895	0.17%
2018/04/16	1	106.00	2	105.50	105.00	-1	5,862	-0.02%
2018/04/13	2	104.50	0	0.00	104.50	2	5,856	0.03%
2018/04/10	2	103.50	1	103.50	103.50	1	6,154	0.02%
2018/03/30	1	103.00	0	0.00	103.00	1	6,106	0.02%
2018/03/29	13	100.54	0	0.00	100.00	13	6,089	0.21%
2018/03/23	20.2	101.01	0	0.00	101.50	20.2	6,040	0.33%
2018/03/22	0.5	103.50	0	0.00	103.00	0.5	6,033	0.01%
2018/03/21	20	105.50	0.6	107.00	107.00	19.4	5,872	0.33%
2018/03/19	0	0.00	0.3	106.50	107.00	-0.3	5,852	-0.01%
2018/03/16	4	106.13	2	106.00	107.00	2	5,684	0.04%
2018/03/15	0	0.00	16	102.47	102.50	-16	5,440	-0.29%
2018/03/14	0.1	101.50	0	0.00	101.50	0.1	5,508	0.00%
2018/03/13	0.2	103.00	0	0.00	103.50	0.2	5,470	0.00%
2018/03/12	1	103.50	0	0.00	105.50	1	5,373	0.02%
2018/03/07	0.1	95.80	0	0.00	95.70	0.1	5,248	0.00%
2018/03/06	20	96.80	0	0.00	96.40	20	5,257	0.38%
2018/03/05	0	0.00	60	97.94	97.30	-60	5,339	-1.12%
2018/03/02	0.2	96.70	0	0.00	96.60	0.2	5,303	0.00%
2018/03/01	0	0.00	1	98.30	99.20	-1	5,265	-0.02%
2018/02/23	0.3	97.00	0	0.00	96.80	0.3	5,183	0.01%
2018/02/12	0	0.00	0	90.50	90.30	0	5,250	0.00%
2018/02/09	2.1	90.24	0	0.00	90.10	2.1	5,291	0.04%
2018/02/06	2.3	90.05	3	90.23	90.20	-0.7	5,371	-0.01%
2018/02/05	0.2	94.00	0	0.00	93.70	0.2	5,390	0.00%
2018/02/02	0.1	96.30	0	0.00	96.20	0.1	5,705	0.00%
2018/02/01	0	0.00	1	98.60	98.40	-1	6,373	-0.02%
2018/01/30	0	0.00	1	97.40	97.80	-1	6,453	-0.02%
2018/01/29	0	0.00	1	100.50	97.60	-1	6,445	-0.02%
2018/01/26	1	100.00	2	100.25	99.20	-1	6,392	-0.02%
2018/01/25	5	99.36	3.1	100.00	100.50	1.9	6,334	0.03%
2018/01/24	0	0.00	45.3	96.98	97.20	-45.3	6,206	-0.73%
2018/01/22	0.3	95.00	0	0.00	95.10	0.3	6,173	0.00%
2018/01/16	1	94.50	0	0.00	93.80	1	6,791	0.01%
2018/01/11	0	0.00	46	94.94	95.50	-46	6,852	-0.67%
2018/01/09	0	0.00	37	93.99	94.20	-37	6,922	-0.53%
2018/01/08	0	0.00	5	92.80	93.50	-5	7,085	-0.07%
2018/01/05	0	0.00	3	90.50	93.60	-3	7,306	-0.04%
2018/01/04	0	0.00	1	89.80	90.00	-1	7,162	-0.01%
2018/01/03	1	87.60	0	0.00	87.90	1	7,166	0.01%

台股再創新高股東會行情提前報到UDN聯合新聞網－19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

台新-建北券商分點個股進出
台新-建北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

台新-建北 券商分點個股進出 台新-建北 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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析