中租-KY (5871)-凱基-基隆券商分點個股進出

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
154.5
漲跌
▼0.5
漲幅
-0.32%
成交量
8,497張
產業
上市其他類股
1158人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中租-KY (5871)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	4	153.75	4	156.38	154.50	0	6,588	0.00%
2024/05/21	0.2	155.50	2	155.75	155.00	-1.8	6,500	-0.03%
2024/05/20	0	0.00	4.2	155.94	156.00	-4.2	6,477	-0.06%
2024/05/17	2	152.25	0	0.00	152.50	2	6,351	0.03%
2024/05/16	4	153.25	19	153.97	153.00	-15	6,334	-0.24%
2024/05/15	0.2	154.39	17	153.18	153.00	-16.8	6,322	-0.27%
2024/05/14	27.5	152.38	0	0.00	153.00	27.5	6,231	0.44%
2024/05/13	0	158.00	3.1	157.70	157.00	-3.1	6,032	-0.05%
2024/05/10	3.7	152.36	0	0.00	153.00	3.7	5,875	0.06%
2024/05/09	8.6	152.52	2.2	153.65	150.00	6.4	5,645	0.11%
2024/05/08	21.4	153.59	11	154.77	152.00	10.4	5,280	0.20%
2024/05/07	7.4	169.52	0	0.00	168.00	7.4	4,729	0.16%
2024/05/03	0	0.00	0.2	172.00	172.00	-0.2	4,567	0.00%
2024/05/02	1	171.00	0	0.00	170.50	1	4,567	0.02%
2024/04/30	0.4	173.50	0	0.00	172.50	0.4	4,552	0.01%
2024/04/29	0.1	171.00	3	173.48	174.00	-2.9	4,524	-0.06%
2024/04/26	5.1	168.41	0.1	168.70	168.00	5.1	4,420	0.11%
2024/04/25	1	172.00	0	0.00	171.00	1	4,368	0.02%
2024/04/22	0.1	170.75	0	0.00	172.50	0.1	4,423	0.00%
2024/04/19	2.4	168.06	0	0.00	168.00	2.4	4,378	0.05%
2024/04/18	0.5	171.73	1	172.00	172.00	-0.5	4,268	-0.01%
2024/04/16	131.2	171.22	0	0.00	170.00	131.2	4,189	3.13%	大買/鉅額交易
2024/04/12	2	174.50	0	0.00	174.50	2	4,181	0.05%
2024/04/11	1	175.50	0.2	176.50	175.50	0.8	4,179	0.02%
2024/04/10	2.2	178.55	1.2	179.87	178.50	1.1	4,199	0.03%
2024/04/09	0.1	178.00	1	177.50	178.50	-1	4,171	-0.02%
2024/04/08	0.1	176.00	50	177.00	176.00	-49.9	4,131	-1.21%
2024/04/03	0.2	175.50	0.3	175.65	175.50	-0.1	4,138	0.00%
2024/04/02	0	175.50	0	0.00	176.00	0	4,079	0.00%
2024/04/01	0	0.00	56	175.68	175.50	-56	4,059	-1.38%
2024/03/28	0.1	173.25	0	0.00	171.50	0.1	4,011	0.00%
2024/03/27	0	0.00	1	172.00	172.00	-1	3,989	-0.03%
2024/03/26	1	171.00	0	0.00	172.00	1	4,030	0.02%
2024/03/22	103.2	171.74	0	0.00	171.50	103.2	4,014	2.57%	大買/鉅額交易
2024/03/21	0	0.00	104	176.20	176.50	-104	4,008	-2.59%	大賣/鉅額交易
2024/03/20	0.1	172.50	3.3	172.95	172.00	-3.2	4,104	-0.08%
2024/03/19	2	172.50	5	174.00	172.50	-3	4,119	-0.07%
2024/03/18	1	174.50	1	174.50	174.00	0	4,147	0.00%
2024/03/15	4	175.38	1	175.50	177.00	3	4,156	0.07%
2024/03/14	2.1	179.45	7	178.71	179.00	-4.9	4,126	-0.12%
2024/03/13	2	175.75	1.2	176.42	176.00	0.8	4,086	0.02%
2024/03/12	0.1	174.50	0	0.00	176.00	0.1	4,070	0.00%
2024/03/11	1	174.00	0	0.00	174.50	1	4,048	0.02%
2024/03/08	1.3	171.76	1	172.50	172.50	0.3	4,068	0.01%
2024/03/07	1	174.00	0	0.00	175.00	1	4,034	0.02%
2024/03/06	1	175.00	1	175.00	175.00	0	4,026	0.00%
2024/03/05	1	174.00	0	0.00	173.50	1	4,063	0.02%
2024/03/04	0	0.00	1	173.50	174.00	-1	4,052	-0.02%
2024/02/29	3	172.83	0	0.00	174.50	3	4,116	0.07%
2024/02/27	1	172.00	0	0.00	172.00	1	4,089	0.02%
2024/02/26	3	173.83	0	0.00	173.00	3	4,048	0.07%
2024/02/23	0	0.00	1.1	176.55	176.00	-1.1	4,012	-0.03%
2024/02/20	0.1	176.00	0	0.00	177.50	0.1	4,025	0.00%
2024/02/19	2.1	172.55	0	0.00	174.00	2.1	4,043	0.05%
2024/02/16	103.4	170.70	0	0.00	171.00	103.4	4,054	2.55%	大買/鉅額交易
2024/02/15	3.8	170.43	0	0.00	170.00	3.8	3,933	0.10%
2024/02/05	1	172.52	0	0.00	174.00	1	3,857	0.03%
2024/01/31	1.1	174.02	0	0.00	174.00	1.1	3,772	0.03%
2024/01/30	4.3	175.26	0	175.50	174.00	4.3	3,764	0.11%
2024/01/26	0.1	178.00	0	0.00	177.50	0.1	3,650	0.00%
2024/01/25	0	181.00	0	0.00	179.50	0	3,630	0.00%
2024/01/24	11.1	179.95	0	0.00	178.00	11.1	3,610	0.31%
2024/01/23	0.3	181.00	0	0.00	181.00	0.3	3,593	0.01%
2024/01/22	1	180.00	0	0.00	180.00	1	3,610	0.03%
2024/01/18	2.9	177.48	0	0.00	177.00	2.9	3,663	0.08%
2024/01/17	0.1	180.00	0	0.00	178.50	0.1	3,626	0.00%
2024/01/16	1	181.50	0	0.00	182.00	1	3,587	0.03%
2024/01/12	0	185.50	0	0.00	184.50	0	3,674	0.00%
2024/01/10	0.1	184.20	0	0.00	183.00	0.1	3,697	0.00%
2024/01/09	0.6	183.50	0	0.00	182.50	0.6	3,681	0.02%
2024/01/08	0.3	187.60	0	0.00	186.00	0.3	3,657	0.01%
2024/01/05	0.1	192.00	0	0.00	190.00	0.1	3,628	0.00%
2024/01/04	0.1	194.50	0	0.00	195.50	0.1	3,629	0.00%
2024/01/03	0.1	191.00	0	0.00	192.00	0.1	3,657	0.00%
2024/01/02	0	0.00	1	194.00	194.00	-1	3,613	-0.03%
2023/12/29	0	0.00	1	189.50	193.00	-1	3,570	-0.03%
2023/12/27	0	0.00	2.4	190.71	190.50	-2.4	3,546	-0.07%
2023/12/26	0	0.00	1	189.50	189.00	-1	3,551	-0.03%
2023/12/25	0	0.00	1.1	187.00	186.50	-1.1	3,571	-0.03%
2023/12/20	0	185.50	0	0.00	185.00	0	3,572	0.00%
2023/12/18	2	187.25	2	189.75	186.50	0	3,578	0.00%
2023/12/15	2	185.00	13.5	185.63	187.50	-11.5	3,526	-0.33%
2023/12/14	0.2	178.50	0	0.00	179.50	0.2	3,397	0.01%
2023/12/13	2	176.75	0	0.00	175.50	2	3,359	0.06%
2023/12/12	1	179.00	0	0.00	179.00	1	3,357	0.03%
2023/12/11	1.1	178.55	0	0.00	178.50	1.1	3,342	0.03%
2023/12/07	0	180.00	0	0.00	179.00	0	3,268	0.00%
2023/12/05	2	179.75	0	0.00	181.00	2	3,308	0.06%
2023/12/04	5.1	182.01	0	0.00	181.50	5.1	3,310	0.15%
2023/12/01	0	183.50	0	0.00	182.50	0	3,290	0.00%
2023/11/29	0	0.00	0	185.00	183.00	0	3,179	0.00%
2023/11/28	0	0.00	2.5	183.87	185.00	-2.5	3,183	-0.08%
2023/11/27	1.1	183.95	0	0.00	183.50	1.1	3,165	0.03%
2023/11/24	0	0.00	6	184.25	184.50	-6	3,137	-0.19%
2023/11/22	0	0.00	1	182.00	182.50	-1	3,177	-0.03%
2023/11/21	0	0.00	2.1	179.27	181.00	-2.1	3,171	-0.06%
2023/11/20	2	176.25	1	178.00	178.00	1	3,122	0.03%
2023/11/17	1	178.00	1	177.50	177.50	0	3,141	0.00%
2023/11/16	1	174.00	0	0.00	176.50	1	3,104	0.03%
2023/11/15	1	173.53	0	0.00	175.00	1	3,083	0.03%
2023/11/14	0.2	174.00	1	174.50	173.00	-0.8	3,077	-0.03%
2023/11/13	0.2	173.02	0	0.00	172.50	0.2	3,167	0.01%
2023/11/10	3	174.00	8	173.50	173.50	-5	3,247	-0.15%
2023/11/09	1	178.50	0	0.00	178.00	1	3,359	0.03%
2023/11/08	1.7	180.10	0	0.00	179.00	1.7	3,521	0.05%
2023/11/07	1	181.50	0	0.00	182.00	1	3,528	0.03%
2023/11/06	1	179.50	2	181.25	181.00	-1	3,532	-0.03%
2023/11/03	4	179.00	2	179.25	178.50	2	3,531	0.06%
2023/11/02	0	0.00	1	177.50	176.50	-1	3,619	-0.03%
2023/11/01	2	174.00	0	0.00	173.50	2	3,715	0.05%
2023/10/31	0.2	176.00	0	0.00	175.50	0.2	3,815	0.00%
2023/10/30	1	176.51	3	176.50	177.50	-2	3,849	-0.05%
2023/10/27	0	0.00	7.1	177.15	179.00	-7.1	3,876	-0.18%
2023/10/26	0	172.00	3	173.50	171.50	-3	3,889	-0.08%
2023/10/25	0	0.00	4	173.63	173.50	-4	3,905	-0.10%
2023/10/24	1.1	169.60	0	0.00	171.00	1.1	3,960	0.03%
2023/10/23	1	172.00	0	0.00	172.00	1	3,973	0.03%
2023/10/20	4	174.13	0	0.00	174.00	4	3,954	0.10%
2023/10/19	1	177.01	0	0.00	179.00	1	3,905	0.03%
2023/10/18	1.1	178.55	0	0.00	179.00	1.1	3,937	0.03%
2023/10/17	1	181.00	0	0.00	181.00	1	3,964	0.03%
2023/10/13	0	183.50	0	0.00	183.00	0	4,035	0.00%
2023/10/12	2	180.25	1	181.50	183.50	1	4,063	0.02%
2023/10/11	1	184.00	6	183.17	183.50	-5	4,117	-0.12%
2023/10/04	3	176.17	1	176.00	177.00	2	4,100	0.05%
2023/10/03	0	180.00	0	0.00	179.00	0	4,070	0.00%
2023/09/28	2	183.00	0	0.00	181.00	2	4,152	0.05%
2023/09/27	0	0.00	6.1	183.07	184.00	-6.1	4,140	-0.15%
2023/09/26	1	180.00	0.2	182.50	180.00	0.8	4,155	0.02%
2023/09/25	0	0.00	3.1	182.00	181.50	-3.1	4,143	-0.07%
2023/09/21	4.1	176.01	0	0.00	175.50	4.1	4,156	0.10%
2023/09/20	3	180.18	0	0.00	180.00	3	4,115	0.07%
2023/09/18	0	0.00	2	183.50	183.00	-2	4,094	-0.05%
2023/09/15	0	0.00	1.3	184.34	182.50	-1.3	4,139	-0.03%
2023/09/14	0	0.00	12	177.83	180.00	-12	4,086	-0.29%
2023/09/11	11	174.55	0	0.00	175.00	11	4,117	0.27%
2023/09/08	0.1	172.30	0	0.00	172.50	0.1	4,123	0.00%
2023/09/07	3	176.00	1	175.00	174.50	2	4,180	0.05%
2023/09/06	0	179.00	0	0.00	179.50	0	4,157	0.00%
2023/09/05	0	0.00	20	179.00	179.00	-20	4,153	-0.48%
2023/09/04	0	181.00	0	0.00	181.50	0	4,150	0.00%
2023/08/29	2	176.51	0	0.00	178.50	2	4,154	0.05%
2023/08/28	0	0.00	1	181.50	181.50	-1	4,138	-0.02%
2023/08/23	3	174.67	1	173.00	174.00	2	4,618	0.04%
2023/08/22	1	179.00	0	0.00	177.50	1	4,619	0.02%
2023/08/18	4	180.13	0	0.00	180.00	4	4,706	0.08%
2023/08/17	3.9	179.81	4.5	178.88	181.50	-0.6	4,682	-0.01%
2023/08/16	2	172.01	0	0.00	174.00	2	4,622	0.04%
2023/08/15	2.3	168.91	1.5	169.67	170.00	0.8	4,573	0.02%
2023/08/14	2.7	174.63	0	0.00	173.50	2.7	4,456	0.06%
2023/08/11	10.1	189.00	0	0.00	186.00	10.1	4,351	0.23%
2023/08/10	10	188.00	0	0.00	187.00	10	4,397	0.23%
2023/08/08	1.6	186.22	0	0.00	185.00	1.6	4,481	0.04%
2023/08/07	3.2	187.58	0	0.00	187.50	3.2	4,389	0.07%
2023/08/04	4	195.40	0	196.50	194.00	4	4,290	0.09%
2023/08/02	5.2	200.73	0	0.00	201.00	5.2	4,171	0.13%
2023/08/01	0	0.00	0.5	202.50	202.50	-0.5	4,128	-0.01%
2023/07/31	0	0.00	5	208.40	208.00	-5	4,081	-0.12%
2023/07/27	2	204.50	2	208.25	204.50	0	3,941	0.00%
2023/07/26	4.2	204.98	0	0.00	203.50	4.2	3,880	0.11%
2023/07/25	0	205.50	0	0.00	207.50	0	3,846	0.00%
2023/07/24	0	0.00	1	205.50	205.00	-1	3,852	-0.03%
2023/07/21	2	203.51	0	0.00	204.00	2	3,847	0.05%
2023/07/20	2.1	208.50	0	0.00	206.50	2.1	3,811	0.06%
2023/07/19	0.2	212.50	0	0.00	212.00	0.2	3,756	0.00%
2023/07/14	1	211.00	0.1	210.00	212.00	1	3,641	0.03%
2023/07/13	0.1	204.80	0	0.00	203.50	0.1	3,552	0.00%
2023/07/12	2	202.50	0	0.00	202.50	2	3,535	0.06%
2023/07/10	0	202.00	0	0.00	201.50	0	3,554	0.00%
2023/07/07	0.1	201.50	0	0.00	201.00	0.1	3,547	0.00%
2023/07/06	2.2	205.35	0	0.00	204.00	2.2	3,521	0.06%
2023/07/05	0	0.00	0.1	211.00	210.00	-0.1	3,470	0.00%
2023/07/04	0	0.00	1	208.56	210.00	-1	3,449	-0.03%
2023/07/03	3.3	204.77	0	0.00	205.50	3.3	3,425	0.09%
2023/06/29	0.2	206.50	0	0.00	204.00	0.2	3,498	0.00%
2023/06/28	0.1	202.00	0	0.00	203.00	0.1	3,532	0.00%
2023/06/27	1.1	201.14	1	202.00	201.00	0.1	3,526	0.00%
2023/06/26	0	201.00	0	0.00	202.00	0	3,524	0.00%
2023/06/21	2.1	200.84	0	0.00	201.50	2.1	3,546	0.06%
2023/06/19	0	208.00	0	0.00	207.00	0	3,509	0.00%
2023/06/16	0.1	206.50	1	207.00	205.00	-1	3,505	-0.03%
2023/06/15	4	205.25	0	0.00	205.50	4	3,468	0.12%
2023/06/14	0	0.00	1	208.50	208.50	-1	3,455	-0.03%
2023/06/13	3.3	205.94	0	0.00	204.00	3.3	3,449	0.09%
2023/06/12	2	212.00	0	0.00	209.00	2	3,349	0.06%
2023/06/07	0	0.00	0.1	213.10	213.00	-0.1	3,474	0.00%
2023/06/06	0	0.00	1	209.00	209.00	-1	3,485	-0.03%
2023/06/01	1	204.50	0	0.00	204.50	1	3,504	0.03%
2023/05/31	2	203.02	0	0.00	202.50	2	3,503	0.06%
2023/05/30	5	206.30	0	0.00	207.00	5	3,107	0.16%
2023/05/29	1	202.50	0	0.00	210.50	1	3,138	0.03%
2023/05/25	1.1	207.04	0	0.00	206.00	1.1	3,242	0.03%
2023/05/24	3	210.67	0	0.00	210.00	3	3,172	0.09%
2023/05/23	3.1	214.84	0	0.00	213.50	3.1	3,159	0.10%
2023/05/19	0	0.00	0.1	215.50	216.00	-0.1	3,116	0.00%
2023/05/18	0	0.00	0.1	215.50	218.00	-0.1	3,094	0.00%
2023/05/17	0.1	214.50	3	213.02	214.00	-2.9	3,068	-0.10%
2023/05/16	1.1	207.51	1	208.00	208.00	0.1	3,025	0.00%
2023/05/15	8.1	209.76	0	0.00	209.00	8.1	2,976	0.27%
2023/05/12	1	222.00	0	0.00	222.00	1	2,870	0.03%
2023/05/10	1	226.00	0	0.00	225.00	1	2,865	0.03%
2023/05/08	0	0.00	0.1	225.50	226.00	-0.1	2,916	0.00%
2023/05/05	0	219.50	0	0.00	220.50	0	2,927	0.00%
2023/05/04	1.1	220.55	0.1	221.00	221.00	1	2,964	0.03%
2023/05/02	1	225.50	0	0.00	225.00	1	3,204	0.03%
2023/04/27	0	221.50	0	0.00	220.00	0	3,367	0.00%
2023/04/25	0.1	223.50	0	0.00	222.00	0.1	3,445	0.00%
2023/04/21	0.3	226.50	0	0.00	225.50	0.3	3,539	0.01%
2023/04/20	0	0.00	0.2	227.50	225.00	-0.2	3,573	-0.01%
2023/04/19	0.2	228.50	0	0.00	229.00	0.2	3,648	0.01%
2023/04/17	0.1	229.00	0	0.00	230.00	0.1	3,728	0.00%
2023/04/10	0	224.00	0	0.00	224.00	0	3,813	0.00%
2023/04/06	0	222.00	1	223.00	220.50	-1	3,818	-0.03%
2023/03/31	0.5	222.52	0	0.00	223.50	0.5	3,812	0.01%
2023/03/30	3.3	225.45	0	0.00	225.50	3.3	3,779	0.09%
2023/03/29	0.1	226.29	0.2	227.50	228.50	0	3,820	0.00%
2023/03/27	0	0.00	1	233.00	233.00	-1	3,875	-0.03%
2023/03/24	1.4	232.42	0	0.00	232.00	1.4	3,946	0.04%
2023/03/23	0	0.00	0.1	236.00	237.00	-0.1	4,007	0.00%
2023/03/22	0	0.00	0.2	233.50	234.00	-0.2	4,075	0.00%
2023/03/21	0.3	229.00	0	0.00	229.00	0.3	4,096	0.01%
2023/03/17	0.5	230.00	0	0.00	230.00	0.5	4,176	0.01%
2023/03/16	2.3	227.59	1.2	227.00	228.00	1.1	4,233	0.03%
2023/03/15	0.2	231.05	0	0.00	229.50	0.2	4,274	0.00%
2023/03/14	0.1	232.00	0	0.00	229.50	0.1	4,387	0.00%
2023/03/13	0.1	226.50	0	0.00	234.50	0.1	4,432	0.00%
2023/03/10	0.2	230.26	0.2	227.50	227.00	0	4,479	0.00%
2023/03/08	1.1	231.95	0	0.00	232.50	1.1	4,662	0.02%
2023/03/07	0	231.50	1	230.00	232.00	-1	4,677	-0.02%
2023/03/06	0	228.00	0	0.00	228.00	0	4,672	0.00%
2023/03/03	0.1	227.50	0	0.00	226.00	0.1	4,698	0.00%
2023/03/02	0.1	228.00	0	229.00	226.00	0.1	4,705	0.00%
2023/03/01	0.1	224.50	3	227.00	229.00	-2.9	4,719	-0.06%
2023/02/24	3	222.00	0	222.00	225.50	3	4,679	0.06%
2023/02/23	1.1	225.55	0	226.50	225.00	1	4,601	0.02%
2023/02/22	1	225.54	0	0.00	228.00	1	4,582	0.02%
2023/02/21	2	228.01	0	0.00	228.50	2	4,632	0.04%
2023/02/20	1	230.50	5	231.00	231.00	-4	4,741	-0.08%
2023/02/16	0.2	232.36	0	0.00	231.50	0.2	5,111	0.00%
2023/02/13	0.1	234.00	1.2	233.57	232.00	-1.1	5,279	-0.02%
2023/02/10	1	232.50	0	0.00	233.00	1	5,374	0.02%
2023/02/06	2	225.50	0	0.00	227.50	2	5,624	0.04%
2023/01/31	0	227.00	0	0.00	225.00	0	5,892	0.00%
2023/01/30	25	239.90	20.2	239.58	240.00	4.8	5,957	0.08%
2023/01/17	0	232.00	0	0.00	230.00	0	6,103	0.00%
2023/01/16	0	0.00	1.5	230.81	231.50	-1.5	6,219	-0.02%
2023/01/13	0	222.50	0	0.00	222.00	0	6,186	0.00%
2023/01/11	0.4	231.33	0	0.00	229.50	0.4	6,197	0.01%
2023/01/10	0	0.00	0.2	231.50	233.00	-0.2	6,169	0.00%
2023/01/06	0	0.00	2	222.75	224.00	-2	6,105	-0.03%
2023/01/04	0	0.00	1.1	221.04	223.00	-1.1	6,173	-0.02%
2022/12/29	1	208.50	5	210.00	214.00	-4	6,147	-0.07%
2022/12/23	0	0.00	1	216.00	216.50	-1	6,133	-0.02%
2022/12/22	2.2	217.73	1	217.50	215.50	1.2	6,134	0.02%
2022/12/20	0.2	216.00	0	0.00	213.50	0.2	6,070	0.00%
2022/12/19	0	0.00	0.1	219.00	218.00	-0.1	6,046	0.00%
2022/12/16	5.1	215.00	1	214.51	214.50	4.1	6,013	0.07%
2022/12/15	1	216.50	2	217.75	219.50	-1	5,964	-0.02%
2022/12/12	0	211.00	0	0.00	210.50	0	5,785	0.00%
2022/12/09	0	0.00	3	211.00	212.50	-3	5,812	-0.05%
2022/12/08	3	205.83	5	204.00	210.00	-2	5,767	-0.03%
2022/12/07	1	209.00	1	209.50	208.00	0	5,742	0.00%
2022/12/06	0	0.00	2	217.00	214.50	-2	5,700	-0.04%
2022/12/05	2	213.50	4	213.75	212.00	-2	5,617	-0.04%
2022/12/02	0	0.00	2.3	209.28	211.50	-2.3	5,573	-0.04%
2022/12/01	0.5	202.00	0.5	202.00	205.00	0	5,502	0.00%
2022/11/30	0.2	197.50	2	195.75	201.50	-1.8	5,393	-0.03%
2022/11/29	1	192.50	0	0.00	192.50	1	5,291	0.02%
2022/11/28	1	189.00	0.1	192.50	191.00	0.9	5,335	0.02%
2022/11/25	1	193.48	1	194.00	192.50	0	5,362	0.00%
2022/11/24	1	191.49	1	191.50	191.50	0	5,406	0.00%
2022/11/23	0	0.00	1.3	188.23	188.50	-1.3	5,450	-0.02%
2022/11/22	1.1	183.56	1	186.50	184.50	0.1	5,590	0.00%
2022/11/21	1	180.50	1	182.00	186.00	0	5,572	0.00%
2022/11/18	0	0.00	2	188.00	185.50	-2	5,499	-0.04%
2022/11/17	1.1	184.00	0	0.00	185.50	1.1	5,496	0.02%
2022/11/16	8.2	187.90	8	187.69	187.50	0.2	5,437	0.00%
2022/11/15	1.1	189.00	0	0.00	195.00	1.1	5,314	0.02%
2022/11/14	2.3	188.66	16.7	185.52	190.00	-14.5	5,173	-0.28%
2022/11/11	10.2	174.94	3	174.00	173.00	7.2	4,939	0.15%
2022/11/09	1.1	169.00	4	169.00	169.50	-2.9	4,807	-0.06%
2022/11/08	2.3	162.61	1	164.00	166.00	1.3	4,751	0.03%
2022/11/07	2.2	158.64	0	0.00	159.50	2.2	4,654	0.05%
2022/11/04	0	0.00	1	155.50	157.50	-1	4,614	-0.02%
2022/11/03	0	0.00	3	153.00	154.00	-3	4,559	-0.07%
2022/11/02	2.3	150.79	0	0.00	151.50	2.3	4,542	0.05%
2022/11/01	0	0.00	1	155.50	154.50	-1	4,472	-0.02%
2022/10/31	1	145.50	1	144.00	149.00	0	4,408	0.00%
2022/10/28	1	154.00	1	148.50	149.50	0	4,307	0.00%
2022/10/27	0	0.00	0.2	150.00	150.00	-0.2	4,273	0.00%
2022/10/26	4.1	142.60	0	0.00	143.00	4.1	4,203	0.10%
2022/10/25	4.2	144.68	0	0.00	141.50	4.2	4,013	0.11%
2022/10/24	0	158.69	0	0.00	157.00	0	3,771	0.00%
2022/10/21	0	165.21	0	0.00	164.50	0	3,647	0.00%
2022/10/20	2	167.75	0	0.00	168.50	2	3,622	0.06%
2022/10/17	1	170.00	0	0.00	172.00	1	3,640	0.03%
2022/10/13	3.1	169.60	0.2	167.00	165.50	2.9	3,736	0.08%
2022/10/11	2	176.02	0	0.00	176.00	2	3,768	0.05%
2022/10/07	1	186.50	1	186.50	186.50	0	3,775	0.00%
2022/10/05	0.2	190.50	1	191.50	190.00	-0.8	3,825	-0.02%
2022/10/03	1	178.51	0	0.00	179.00	1	3,825	0.03%
2022/09/30	0	0.00	1	179.50	182.50	-1	3,889	-0.03%
2022/09/28	1	185.48	1	182.50	181.50	0	3,983	0.00%
2022/09/27	1	184.52	0	0.00	186.00	1	3,991	0.03%
2022/09/26	2.1	185.50	0	0.00	185.50	2.1	4,059	0.05%
2022/09/23	0.1	196.00	1	196.50	193.00	-0.9	4,243	-0.02%
2022/09/22	1	192.01	0	0.00	192.00	1	4,275	0.02%
2022/09/21	0	0.00	1	197.00	197.50	-1	4,282	-0.02%
2022/09/19	0	196.50	0	0.00	198.50	0	4,319	0.00%
2022/09/12	0	0.00	1	198.50	200.00	-1	4,365	-0.02%
2022/09/08	0	0.00	5	193.50	193.50	-5	4,377	-0.11%
2022/09/07	5	187.00	0	0.00	187.50	5	4,426	0.11%
2022/09/06	0	0.00	0	193.50	192.50	0	4,433	0.00%
2022/09/02	1.3	189.10	0	0.00	188.50	1.3	4,427	0.03%
2022/09/01	1	193.00	0	0.00	193.00	1	4,365	0.02%
2022/08/31	1	198.52	0	0.00	197.00	1	4,317	0.02%
2022/08/29	1.5	199.80	0	0.00	199.00	1.5	4,211	0.04%
2022/08/26	1	220.50	0	0.00	220.00	1	4,053	0.02%
2022/08/23	0	213.50	0	0.00	213.00	0	4,197	0.00%
2022/08/22	0	217.00	0	0.00	217.50	0	4,231	0.00%
2022/08/19	1	220.50	0	0.00	219.00	1	4,286	0.02%
2022/08/18	0	222.00	0	0.00	222.00	0	4,344	0.00%
2022/08/17	0	223.50	0	0.00	225.00	0	4,365	0.00%
2022/08/16	1	223.50	0	0.00	224.50	1	4,360	0.02%
2022/08/15	0	225.50	0.1	226.00	226.00	0	4,379	0.00%
2022/08/11	0	219.25	0	0.00	218.50	0	4,434	0.00%
2022/08/05	0	0.00	1	214.50	216.00	-1	4,738	-0.02%
2022/08/04	0.1	206.38	0	0.00	204.50	0.1	4,812	0.00%
2022/08/03	0	205.33	0	0.00	203.50	0	4,860	0.00%
2022/08/02	0	211.00	0	0.00	213.00	0	4,917	0.00%
2022/08/01	0.1	211.00	0	0.00	213.00	0.1	4,891	0.00%
2022/07/29	0	0.00	1	209.00	211.50	-1	4,887	-0.02%
2022/07/28	0	0.00	0.1	204.50	204.00	-0.1	4,848	0.00%
2022/07/26	0	203.50	0	0.00	202.50	0	4,841	0.00%
2022/07/22	0.1	199.00	0	0.00	201.00	0.1	4,782	0.00%
2022/07/15	1	186.99	0	0.00	185.50	1	4,556	0.02%
2022/07/07	0	0.00	1	193.50	192.00	-1	4,320	-0.02%
2022/07/04	0	188.00	1	185.50	188.00	-1	4,221	-0.02%
2022/07/01	5	192.71	0	0.00	189.00	5	4,171	0.12%
2022/06/29	0	0.00	0.1	216.00	217.00	-0.1	3,968	0.00%
2022/06/23	0.1	201.50	0	0.00	203.00	0.1	3,881	0.00%
2022/06/22	1.1	201.35	0	0.00	202.50	1.1	3,856	0.03%
2022/06/21	0	0.00	1	225.00	224.50	-1	3,795	-0.03%
2022/06/15	1	226.50	1	225.50	226.50	0	3,657	0.00%
2022/06/14	0	217.00	1	218.50	217.50	-1	3,667	-0.03%
2022/06/09	0	229.50	0	0.00	228.50	0	3,678	0.00%
2022/06/08	1	230.50	1	231.00	231.00	0	3,669	0.00%
2022/05/31	0	0.00	1	222.00	225.00	-1	3,766	-0.03%
2022/05/30	0	215.00	1	215.00	215.50	-1	3,614	-0.03%
2022/05/27	0	0.00	3	208.33	210.00	-3	3,562	-0.08%
2022/05/26	3	203.00	0	0.00	199.00	3	3,544	0.08%
2022/05/23	0	205.00	0	0.00	205.50	0	3,531	0.00%
2022/05/20	0	0.00	0	206.00	205.00	0	3,521	0.00%
2022/05/18	1	206.00	2	203.50	207.00	-1	3,413	-0.03%
2022/05/16	1	193.00	0	0.00	193.00	1	3,230	0.03%
2022/05/13	1	196.48	0	0.00	192.50	1	3,176	0.03%
2022/05/12	1	203.50	0	0.00	199.50	1	3,064	0.03%
2022/05/11	0	211.00	0	0.00	212.50	0	2,992	0.00%
2022/05/10	2.1	215.76	0	0.00	215.50	2.1	2,941	0.07%
2022/05/09	0	231.50	0.1	227.50	225.00	-0.1	2,834	0.00%
2022/05/06	0	237.50	0	0.00	236.50	0	2,866	0.00%
2022/05/05	0	246.00	0	0.00	242.00	0	2,894	0.00%
2022/05/04	0.1	242.95	1	243.50	244.00	-0.9	2,889	-0.03%
2022/05/03	1	233.50	0	0.00	239.00	1	2,911	0.03%
2022/04/28	0.1	236.50	0	235.50	236.00	0	2,942	0.00%
2022/04/25	0	237.50	0	0.00	236.50	0	2,859	0.00%
2022/04/20	0	244.00	0	0.00	243.50	0	2,951	0.00%
2022/04/18	0	0.00	2	245.00	247.00	-2	2,954	-0.07%
2022/04/14	0	0.00	0.1	252.00	254.00	-0.1	2,959	0.00%
2022/04/13	0.1	249.50	0	0.00	248.50	0.1	2,963	0.00%
2022/04/12	0	0.00	0.3	245.57	245.50	-0.3	2,974	-0.01%
2022/03/28	0	242.50	0	0.00	242.00	0	2,734	0.00%
2022/03/17	0	241.00	0	0.00	241.00	0	2,705	0.00%
2022/03/16	0.1	227.50	0	0.00	230.00	0.1	2,639	0.00%
2022/03/15	0	0.00	1	233.00	233.00	-1	2,590	-0.04%
2022/03/11	0	240.00	0	0.00	238.50	0	2,591	0.00%
2022/03/09	1	234.50	0	0.00	235.00	1	2,554	0.04%
2022/03/04	1	251.00	0	0.00	251.00	1	2,550	0.04%
2022/02/25	0	252.50	0	0.00	251.00	0	2,518	0.00%
2022/02/21	1	263.00	1	264.00	264.00	0	2,447	0.00%
2022/02/17	0	0.00	2	267.00	267.50	-2	2,471	-0.08%
2022/02/10	0	0.00	1	265.50	269.00	-1	2,503	-0.04%
2022/01/26	0	0.00	1	251.50	251.50	-1	2,421	-0.04%
2022/01/25	0.1	242.49	0	0.00	244.00	0.1	2,430	0.00%
2022/01/24	1	246.00	8	248.38	248.00	-7	2,437	-0.29%
2022/01/21	0	0.00	1	252.50	252.50	-1	2,455	-0.04%
2022/01/18	0	0.00	1	258.50	256.50	-1	2,641	-0.04%
2022/01/17	0	0.00	1	252.00	252.00	-1	2,611	-0.04%
2022/01/14	1	250.50	0	0.00	253.00	1	2,613	0.04%
2022/01/11	0	0.00	0	263.00	266.50	0	2,560	0.00%
2022/01/07	0	0.00	1	266.00	265.00	-1	2,613	-0.04%
2021/12/29	0	0.00	0	266.00	266.00	0	2,824	0.00%
2021/12/28	0	0.00	0.2	262.00	264.00	-0.2	2,916	-0.01%
2021/12/27	0	0.00	1	256.00	255.50	-1	2,926	-0.03%
2021/12/10	1	257.00	0	0.00	256.50	1	3,666	0.03%
2021/12/09	0	257.00	1	259.00	259.50	-1	3,716	-0.03%
2021/12/08	0	0.00	2	259.75	263.50	-2	3,728	-0.05%
2021/12/02	0	0.00	0.1	252.00	253.50	-0.1	3,750	0.00%
2021/11/30	2	245.75	0	0.00	247.00	2	3,776	0.05%
2021/11/29	0	0.00	1	240.00	242.00	-1	3,714	-0.03%
2021/11/26	0	0.00	4	243.00	243.00	-4	3,725	-0.11%
2021/11/23	1	245.50	0	0.00	246.00	1	3,824	0.03%
2021/11/22	0	0.00	0.7	246.50	246.00	-0.7	3,856	-0.02%
2021/11/19	0	252.00	1	251.00	251.00	-1	3,845	-0.03%
2021/11/18	2	254.25	0	0.00	253.50	2	3,865	0.05%
2021/11/17	2	249.00	0	0.00	251.00	2	3,890	0.05%
2021/11/15	1	248.00	0	0.00	248.50	1	3,973	0.03%
2021/11/11	1	258.00	0	0.00	257.50	1	3,977	0.03%
2021/11/10	0.1	251.50	0	0.00	251.00	0.1	3,994	0.00%
2021/11/01	0	0.00	1	274.50	275.00	-1	3,937	-0.03%
2021/10/20	0	0.00	1	240.00	240.50	-1	3,778	-0.03%
2021/10/05	0.1	226.50	0	0.00	229.50	0.1	3,560	0.00%
2021/10/04	1	235.00	0	0.00	235.00	1	3,478	0.03%
2021/10/01	1	235.50	0	0.00	237.00	1	3,467	0.03%
2021/09/29	0.1	241.00	0.2	239.00	240.00	-0.1	3,420	0.00%
2021/09/28	0	0.00	0.2	246.00	246.00	-0.2	3,350	0.00%
2021/09/24	0.1	252.50	0	0.00	252.00	0.1	3,225	0.00%
2021/09/17	1	260.00	0	0.00	255.50	1	3,037	0.03%
2021/09/14	0	0.00	3	280.50	281.00	-3	2,919	-0.10%
2021/09/13	1	273.50	0	0.00	272.00	1	2,904	0.03%
2021/09/01	1	261.00	0	0.00	260.50	1	2,859	0.03%
2021/08/26	1	240.00	0	246.50	254.00	1	2,699	0.04%
2021/08/25	0	0.00	0	245.50	244.50	0	2,681	0.00%
2021/08/10	0	0.00	1	229.50	227.50	-1	2,750	-0.04%
2021/08/06	0	217.00	0	0.00	218.00	0	2,805	0.00%
2021/08/03	0	0.00	0	235.00	234.00	0	2,908	0.00%
2021/07/30	0	0.00	1	229.00	231.50	-1	2,857	-0.03%
2021/07/28	0	0.00	1	222.00	218.50	-1	2,821	-0.04%
2021/07/22	0	0.00	1	221.00	219.00	-1	2,813	-0.04%
2021/07/21	0	0.00	5	216.00	216.50	-5	2,799	-0.18%
2021/07/13	5	216.00	2	216.25	216.00	3	2,841	0.11%
2021/07/12	0	0.00	0	211.50	211.00	0	2,854	0.00%
2021/07/09	1	207.00	0	0.00	208.50	1	2,865	0.03%
2021/07/07	0	0.00	1	210.50	210.00	-1	2,862	-0.03%
2021/06/30	0	202.50	0	0.00	202.50	0	2,836	0.00%
2021/06/29	1	202.00	0	0.00	202.50	1	2,812	0.04%
2021/06/28	1	205.00	0	0.00	204.00	1	2,818	0.04%
2021/06/18	0.3	202.50	0	0.00	200.50	0.3	2,756	0.01%
2021/06/17	1	197.00	0	0.00	200.50	1	2,733	0.04%
2021/06/11	0	206.00	0	0.00	207.00	0	2,757	0.00%
2021/06/09	0	0.00	1	204.00	203.00	-1	2,867	-0.03%
2021/06/02	0	207.00	0	0.00	205.00	0	3,119	0.00%
2021/06/01	1	209.50	0	0.00	209.50	1	3,137	0.03%
2021/05/31	0	0.00	2	208.00	208.50	-2	3,177	-0.06%
2021/05/28	1	209.00	0	0.00	209.50	1	3,176	0.03%
2021/05/27	1	209.00	0	0.00	212.50	1	3,200	0.03%
2021/05/21	0	0.00	11	202.09	205.50	-11	3,272	-0.34%
2021/05/20	1	200.50	0	0.00	202.00	1	3,300	0.03%
2021/05/19	1	201.50	1	200.00	201.50	0	3,320	0.00%
2021/05/17	5	193.50	0	0.00	187.00	5	3,341	0.15%
2021/05/14	0	0.00	6	197.83	195.50	-6	3,290	-0.18%
2021/05/13	1	181.00	0	0.00	186.00	1	3,255	0.03%
2021/05/12	1	195.50	0	0.00	188.00	1	3,211	0.03%
2021/05/07	0	0.00	1	202.00	203.50	-1	3,218	-0.03%
2021/05/03	3	199.50	0	0.00	197.50	3	3,288	0.09%
2021/04/29	0.4	202.00	0	0.00	202.00	0.4	3,296	0.01%
2021/04/21	0	0.00	1	200.00	199.50	-1	3,344	-0.03%
2021/04/20	0	0.00	3	204.50	204.00	-3	3,345	-0.09%
2021/04/15	10	205.50	0	0.00	209.50	10	3,312	0.30%
2021/03/30	0	0.00	6.6	196.00	199.50	-6.6	3,300	-0.20%
2021/03/19	1	186.00	0	0.00	187.00	1	3,450	0.03%
2021/03/16	0	0.00	6.3	190.98	191.50	-6.3	3,358	-0.19%
2021/03/11	11	180.50	12	181.50	190.00	-1	3,243	-0.03%
2021/03/10	0	0.00	2	176.50	177.00	-2	3,150	-0.06%
2021/03/09	0	0.00	1	173.50	173.50	-1	3,180	-0.03%
2021/03/05	2	167.50	0	0.00	170.00	2	3,183	0.06%
2021/03/02	2	171.50	0	0.00	170.00	2	3,271	0.06%
2021/02/19	0	0.00	1	175.00	174.50	-1	3,113	-0.03%
2021/02/17	0	0.00	0.1	173.00	172.50	-0.1	3,111	0.00%
2021/02/04	0	0.00	2	166.00	164.00	-2	3,084	-0.06%
2021/02/02	0	0.00	1	162.00	163.00	-1	3,212	-0.03%
2021/02/01	3	151.33	3	156.50	158.00	0	3,256	0.00%
2021/01/29	3	156.50	0	0.00	155.00	3	3,225	0.09%
2021/01/28	0	0.00	1	162.00	159.50	-1	3,181	-0.03%
2021/01/27	0.1	162.50	0	0.00	161.00	0.1	3,165	0.00%
2021/01/22	0	0.00	0	168.00	168.00	0	3,163	0.00%
2021/01/21	1.9	167.25	0	0.00	166.50	1.9	3,161	0.06%
2021/01/19	0.1	169.00	1	171.50	168.50	-1	3,126	-0.03%
2021/01/12	0	0.00	0.1	167.50	168.00	-0.1	3,258	0.00%
2021/01/05	0	0.00	1	166.50	166.00	-1	3,283	-0.03%
2020/12/31	0	0.00	2	170.00	168.00	-2	3,340	-0.06%
2020/12/29	0	0.00	1	165.00	165.50	-1	3,378	-0.03%
2020/12/28	0	0.00	1	164.50	162.50	-1	3,388	-0.03%
2020/12/25	1	161.00	0	0.00	160.00	1	3,397	0.03%
2020/12/23	2	160.00	0	0.00	159.50	2	3,406	0.06%
2020/12/17	0	0.00	3	165.33	165.00	-3	3,448	-0.09%
2020/12/16	0	0.00	5	160.00	163.00	-5	3,394	-0.15%
2020/12/15	2	157.00	5	156.10	158.00	-3	3,358	-0.09%
2020/12/08	1	155.50	0	0.00	156.50	1	3,334	0.03%
2020/12/03	1	159.00	0.3	158.88	158.00	0.7	3,312	0.02%
2020/12/02	1	160.00	0	0.00	161.50	1	3,272	0.03%
2020/12/01	1	156.50	0	0.00	159.50	1	3,270	0.03%
2020/11/30	0.3	158.50	0	0.00	156.00	0.3	3,307	0.01%
2020/11/26	0	0.00	0	160.50	162.50	0	3,235	0.00%
2020/11/25	1	162.00	1	158.50	159.50	0	3,236	0.00%
2020/11/19	0	0.00	10	167.00	166.00	-10	3,192	-0.31%
2020/11/17	0	0.00	2	167.00	167.50	-2	3,186	-0.06%
2020/11/13	0	0.00	3.1	157.04	159.00	-3.1	3,280	-0.10%
2020/11/11	0	0.00	1.1	161.41	161.50	-1.1	3,331	-0.03%
2020/11/10	1	158.00	1	157.00	159.00	0	3,315	0.00%
2020/11/09	0	0.00	2	155.50	154.50	-2	3,515	-0.06%
2020/11/06	0	0.00	1	149.50	150.00	-1	3,446	-0.03%
2020/11/04	0	0.00	1	144.00	147.00	-1	3,437	-0.03%
2020/11/03	0	0.00	2	143.75	144.00	-2	3,413	-0.06%
2020/11/02	3.3	141.41	1	140.50	141.00	2.3	3,420	0.07%
2020/10/27	0	0.00	1	143.00	143.50	-1	3,432	-0.03%
2020/10/26	0	0.00	2	144.50	145.00	-2	3,428	-0.06%
2020/10/23	0	0.00	2	141.50	144.00	-2	3,429	-0.06%
2020/10/19	0	0.00	1	137.00	137.50	-1	3,328	-0.03%
2020/10/15	0	0.00	21	135.50	135.00	-21	3,290	-0.64%
2020/10/08	0	0.00	1	135.00	135.00	-1	3,276	-0.03%
2020/10/06	0	0.00	1	134.00	134.00	-1	3,288	-0.03%
2020/09/30	0	0.00	2	131.50	131.00	-2	3,272	-0.06%
2020/09/28	1	127.00	0	0.00	128.50	1	3,307	0.03%
2020/09/24	3	126.33	0	0.00	126.00	3	3,338	0.09%
2020/09/22	1	131.00	0	0.00	130.50	1	3,371	0.03%
2020/09/21	0	0.00	1	134.50	135.00	-1	3,392	-0.03%
2020/09/17	1	131.00	0	0.00	132.00	1	3,453	0.03%
2020/09/16	0	0.00	2	133.25	134.00	-2	3,542	-0.06%
2020/09/03	0	0.00	1.1	131.05	131.50	-1.1	3,906	-0.03%
2020/09/02	1	127.50	0	0.00	129.00	1	3,895	0.03%
2020/09/01	2	127.50	0	0.00	127.50	2	3,896	0.05%
2020/08/31	2	130.50	0	0.00	129.50	2	3,876	0.05%
2020/08/28	1	129.50	0	0.00	132.50	1	3,910	0.03%
2020/08/27	3	133.50	0	0.00	134.00	3	3,947	0.08%
2020/08/26	11	135.00	0	0.00	135.00	11	3,949	0.28%
2020/08/25	0	0.00	2	135.75	135.50	-2	3,992	-0.05%
2020/08/21	1	133.50	0	134.00	134.00	1	4,066	0.02%
2020/08/20	4	133.25	3	134.00	132.50	1	4,057	0.02%
2020/08/19	1.1	135.64	2	137.25	138.00	-0.9	4,010	-0.02%
2020/08/18	0	0.00	1	137.00	135.00	-1	4,015	-0.02%
2020/08/17	0	0.00	2	134.50	136.00	-2	3,968	-0.05%
2020/08/14	4	132.13	1	132.50	132.00	3	3,941	0.08%
2020/08/13	2	130.25	11.1	131.37	132.50	-9.1	3,878	-0.24%
2020/08/12	0	0.00	2.1	123.52	124.00	-2.1	3,659	-0.06%
2020/08/10	1	124.00	0	0.00	124.00	1	3,703	0.03%
2020/08/06	1	125.50	3	126.00	125.50	-2	3,797	-0.05%
2020/07/30	1	123.50	0	0.00	124.50	1	3,937	0.03%
2020/07/24	1	124.50	0	0.00	123.00	1	4,329	0.02%
2020/07/22	0	0.00	1	126.00	126.00	-1	4,390	-0.02%
2020/07/21	0	0.00	3	125.50	126.00	-3	4,420	-0.07%
2020/07/17	1	124.00	0	0.00	123.00	1	4,487	0.02%
2020/07/15	0	0.00	4	123.50	123.50	-4	4,552	-0.09%
2020/07/14	2	123.00	0	0.00	123.50	2	4,603	0.04%
2020/07/07	0	0.00	1	130.00	128.50	-1	4,833	-0.02%
2020/07/03	1	127.00	1	126.50	127.00	0	4,884	0.00%
2020/07/02	0	0.00	1	127.00	126.50	-1	5,019	-0.02%
2020/07/01	0	0.00	1	125.50	126.00	-1	5,153	-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	119.00	120.00	-1	5,268	-0.02%
2020/06/24	1	119.00	0	0.00	119.00	1	5,266	0.02%
2020/06/23	3	119.00	0	0.00	118.50	3	5,380	0.06%
2020/06/19	2	127.50	0	0.00	127.00	2	5,512	0.04%
2020/06/11	2	128.25	0	0.00	125.00	2	6,227	0.03%
2020/06/10	0	0.00	4	128.75	129.50	-4	6,254	-0.06%
2020/06/09	0	0.00	1	125.00	126.00	-1	6,416	-0.02%
2020/06/08	0	0.00	2	124.50	124.50	-2	6,524	-0.03%
2020/06/05	18	123.00	0	0.00	123.50	18	6,601	0.27%
2020/06/04	0	0.00	1	123.50	124.00	-1	6,728	-0.01%
2020/06/03	2	121.50	1	122.00	122.50	1	6,836	0.01%
2020/06/02	1	119.50	2	119.25	119.00	-1	6,832	-0.01%
2020/05/28	0	0.00	11	116.09	116.50	-11	6,896	-0.16%
2020/05/27	0	0.00	1	119.00	116.00	-1	6,959	-0.01%
2020/05/25	1	115.00	0	0.00	115.50	1	7,026	0.01%
2020/05/22	4	111.50	1	111.50	111.50	3	7,068	0.04%
2020/05/21	1	114.00	11	114.00	114.00	-10	7,179	-0.14%
2020/05/20	1	113.00	0	0.00	113.00	1	7,171	0.01%
2020/05/11	12	116.92	0	0.00	116.50	12	7,181	0.17%
2020/05/08	0	0.00	2.1	113.50	113.00	-2.1	7,139	-0.03%
2020/05/07	2	113.00	0	0.00	113.00	2	7,166	0.03%
2020/05/06	1	113.00	1	108.50	113.00	0	7,168	0.00%
2020/05/05	21	111.00	42	111.00	110.50	-21	7,117	-0.30%
2020/05/04	2	108.75	0.2	110.00	108.50	1.8	7,114	0.03%
2020/04/30	2	115.50	3	115.17	114.50	-1	7,042	-0.01%
2020/04/29	12	111.00	3	108.33	111.00	9	7,007	0.13%
2020/04/28	2	103.50	3	103.17	103.00	-1	6,941	-0.01%
2020/04/21	1	98.80	0	0.00	96.50	1	6,999	0.01%
2020/04/20	0	0.00	1	100.00	101.00	-1	6,969	-0.01%
2020/04/17	3	101.00	2	99.80	99.50	1	7,004	0.01%
2020/04/16	1	99.10	0	0.00	99.60	1	6,949	0.01%
2020/04/15	40	102.00	1	102.50	102.00	39	6,873	0.57%
2020/04/10	1	97.00	1	97.20	98.20	0	6,811	0.00%
2020/04/09	0	0.00	1	95.80	96.30	-1	6,777	-0.01%
2020/04/08	3	95.93	0	0.00	96.10	3	6,736	0.04%
2020/04/07	1	95.50	2	94.90	94.50	-1	6,668	-0.01%
2020/04/06	4	90.23	1	90.80	91.10	3	6,521	0.05%
2020/03/31	1	93.10	0	0.00	91.50	1	6,251	0.02%
2020/03/27	3	99.53	1	96.50	96.70	2	5,988	0.03%
2020/03/26	4	92.50	3	91.90	96.50	1	5,863	0.02%
2020/03/24	1	87.00	0	0.00	87.10	1	5,610	0.02%
2020/03/20	0	0.00	1	85.00	85.40	-1	5,502	-0.02%
2020/03/19	1	78.10	0	0.00	77.70	1	5,338	0.02%
2020/03/18	2	86.30	2	86.80	86.30	0	5,231	0.00%
2020/03/16	2	95.30	0	0.00	94.00	2	4,963	0.04%
2020/03/13	2	93.55	0	0.00	97.40	2	4,887	0.04%
2020/03/12	1	101.00	0	0.00	101.50	1	4,685	0.02%
2020/03/09	1	110.00	0	0.00	107.00	1	4,402	0.02%
2020/03/04	2	114.00	0	0.00	114.50	2	4,121	0.05%
2020/02/27	1	117.50	3	116.00	115.00	-2	3,995	-0.05%
2020/02/26	2	117.50	0	0.00	117.00	2	3,929	0.05%
2020/02/25	1	119.00	0	0.00	118.00	1	3,857	0.03%
2020/02/24	4	121.00	0	0.00	120.00	4	3,764	0.11%
2020/02/21	1	124.00	0	0.00	124.50	1	3,624	0.03%
2020/02/20	4	125.63	0	0.00	124.50	4	3,630	0.11%
2020/02/17	0	0.00	2	125.50	128.50	-2	3,508	-0.06%
2020/02/14	1	124.50	0	0.00	125.50	1	3,483	0.03%
2020/02/11	1	126.50	0	0.00	126.00	1	3,489	0.03%
2020/02/07	1	128.50	0	0.00	126.50	1	3,408	0.03%
2020/02/05	1	130.00	1	130.00	129.50	0	3,341	0.00%
2020/02/04	1	128.00	0	0.00	128.00	1	3,281	0.03%
2020/02/03	1	122.00	1	120.50	122.50	0	3,236	0.00%
2020/01/31	2	127.75	0	0.00	127.00	2	3,133	0.06%
2020/01/30	7	129.64	0	0.00	128.50	7	3,061	0.23%
2020/01/15	0	0.00	1	142.00	142.50	-1	2,957	-0.03%
2020/01/13	1	140.00	2	140.25	140.00	-1	2,960	-0.03%
2020/01/10	2	137.25	1	138.50	137.50	1	2,927	0.03%
2020/01/09	1	137.00	3	137.17	137.00	-2	2,923	-0.07%
2020/01/08	1	136.50	0	0.00	136.50	1	2,965	0.03%
2020/01/07	0	0.00	2	137.75	138.50	-2	2,943	-0.07%
2020/01/06	1	135.00	0	0.00	135.00	1	2,924	0.03%
2020/01/03	0	0.00	72	136.00	136.50	-72	2,916	-2.47%
2020/01/02	11	137.45	1	137.50	137.50	10	2,910	0.34%
2019/12/31	63	138.02	2	139.00	138.00	61	2,892	2.11%
2019/12/30	2	139.50	3	140.17	140.50	-1	2,873	-0.03%
2019/12/20	1	139.00	2	139.00	139.50	-1	2,957	-0.03%
2019/12/18	1	138.50	0	0.00	137.50	1	2,927	0.03%
2019/12/17	2	139.00	68	139.99	140.00	-66	2,923	-2.26%
2019/12/16	1	138.00	2	138.25	138.00	-1	2,874	-0.03%
2019/12/13	67	136.00	0	0.00	135.00	67	2,833	2.36%
2019/12/09	0	0.00	0	135.50	134.50	0	2,720	0.00%
2019/12/06	1	134.00	0	0.00	134.00	1	2,737	0.04%
2019/12/05	1	135.00	0	0.00	135.50	1	2,688	0.04%
2019/12/04	2	136.25	0	0.00	135.00	2	2,708	0.07%
2019/11/19	2	143.25	2	144.00	144.00	0	2,678	0.00%
2019/11/18	0	0.00	1	142.00	142.00	-1	2,635	-0.04%
2019/11/08	0	0.00	3	140.50	140.50	-3	2,742	-0.11%
2019/11/01	0	0.00	1	138.00	137.50	-1	2,823	-0.04%
2019/10/25	0	0.00	70	135.00	134.50	-70	3,073	-2.28%
2019/10/24	0	0.00	1	138.50	138.50	-1	3,048	-0.03%
2019/10/22	0	0.00	6	135.17	136.50	-6	3,010	-0.20%
2019/10/16	0	0.00	1	130.50	131.00	-1	2,935	-0.03%
2019/10/15	0	0.00	2	128.75	129.00	-2	2,881	-0.07%
2019/10/14	0	0.00	4	128.00	128.00	-4	2,887	-0.14%
2019/10/09	1	124.00	0	0.00	123.00	1	2,857	0.03%
2019/10/08	4	125.00	0	0.00	125.00	4	2,835	0.14%
2019/10/07	1	125.50	0	0.00	125.50	1	2,832	0.04%
2019/10/02	0	0.00	1	128.50	129.00	-1	2,854	-0.04%
2019/09/27	0	0.00	1	126.00	125.00	-1	2,870	-0.03%
2019/09/25	4	124.88	0	0.00	125.00	4	2,889	0.14%
2019/09/24	2	125.50	0	0.00	126.50	2	2,884	0.07%
2019/09/20	0	0.00	1	128.50	128.50	-1	2,903	-0.03%
2019/09/19	1	128.50	1	129.50	128.50	0	2,905	0.00%
2019/09/18	2	129.25	2	128.25	129.50	0	2,899	0.00%
2019/09/17	71	128.01	1	131.50	128.00	70	2,894	2.42%
2019/09/16	1	132.50	0	0.00	132.50	1	2,926	0.03%
2019/09/10	0	0.00	2	130.50	129.50	-2	2,939	-0.07%
2019/09/06	0	0.00	1.1	129.03	129.50	-1.1	2,914	-0.04%
2019/09/05	0	0.00	2	127.50	127.50	-2	2,899	-0.07%
2019/09/02	0	0.00	1	128.00	127.00	-1	3,043	-0.03%
2019/08/29	1	120.00	0	0.00	121.00	1	2,985	0.03%
2019/08/28	6	121.42	0	0.00	121.00	6	2,998	0.20%
2019/08/26	1	121.50	0	0.00	122.00	1	3,018	0.03%
2019/08/23	2	124.00	0	0.00	125.00	2	3,015	0.07%
2019/08/15	0	0.00	1	124.00	124.00	-1	3,102	-0.03%
2019/08/14	0	0.00	1	125.00	123.50	-1	3,102	-0.03%
2019/08/07	1	124.50	1	123.50	124.00	0	3,027	0.00%
2019/08/06	1	121.00	0	0.00	124.00	1	3,056	0.03%
2019/08/02	6	126.92	0	0.00	125.50	6	3,185	0.19%
2019/08/01	0	0.00	2	133.00	133.00	-2	3,070	-0.07%
2019/07/31	1	133.00	0	0.00	131.50	1	3,046	0.03%
2019/07/30	2	140.50	2	139.50	139.50	0	3,004	0.00%
2019/07/23	1	137.00	0	0.00	136.00	1	2,879	0.03%
2019/07/22	0	0.00	1.1	139.96	139.50	-1.1	2,857	-0.04%
2019/07/19	0	0.00	2	139.75	139.00	-2	2,854	-0.07%
2019/07/11	0	0.00	0.5	136.50	136.50	-0.5	2,830	-0.02%
2019/07/05	0	0.00	4	135.00	135.50	-4	2,858	-0.14%
2019/06/27	0	0.00	1	129.50	129.00	-1	2,954	-0.03%
2019/06/24	0	0.00	1	129.00	130.00	-1	2,934	-0.03%
2019/06/21	0	0.00	3	129.83	128.50	-3	2,945	-0.10%
2019/06/20	0	0.00	1	128.00	128.00	-1	2,893	-0.03%
2019/06/19	0	0.00	1	127.50	128.00	-1	2,858	-0.03%
2019/06/18	1	125.00	0	0.00	125.50	1	2,819	0.04%
2019/06/17	0	0.00	3	125.17	125.00	-3	2,908	-0.10%
2019/06/13	1	121.50	0	0.00	121.00	1	2,944	0.03%
2019/06/12	0	0.00	1	128.00	125.50	-1	2,924	-0.03%
2019/06/11	0	0.00	2	124.25	125.00	-2	2,872	-0.07%
2019/06/10	0	0.00	2	119.25	120.00	-2	2,776	-0.07%
2019/06/06	1	116.00	0	0.00	115.50	1	2,763	0.04%
2019/06/04	0	0.00	1	119.50	119.50	-1	2,788	-0.04%
2019/06/03	0	0.00	1	117.50	118.00	-1	2,790	-0.04%
2019/05/31	0	0.00	1	117.50	116.50	-1	2,799	-0.04%
2019/05/30	0	0.00	1	116.50	116.50	-1	2,757	-0.04%
2019/05/28	2	115.00	0	0.00	114.00	2	2,777	0.07%
2019/05/23	2	113.25	0	0.00	114.50	2	2,770	0.07%
2019/05/22	1	116.50	1	117.00	116.50	0	2,755	0.00%
2019/05/20	1	115.00	0	0.00	115.00	1	2,799	0.04%
2019/05/17	2	115.25	0	0.00	114.50	2	2,888	0.07%
2019/05/16	3	117.17	0	0.00	116.00	3	2,858	0.10%
2019/05/15	5	118.80	0	0.00	119.00	5	2,847	0.18%
2019/05/14	1	117.00	0	0.00	117.50	1	2,839	0.04%
2019/05/13	1	120.50	0	0.00	120.00	1	2,788	0.04%
2019/05/10	5	126.50	1	125.00	123.00	4	2,744	0.15%
2019/05/09	1	129.50	1	131.50	129.50	0	2,646	0.00%
2019/05/08	0	0.00	1	133.00	133.00	-1	2,623	-0.04%
2019/04/30	1	129.00	0	0.00	131.50	1	2,720	0.04%
2019/04/23	1	130.50	0	0.00	130.00	1	2,755	0.04%
2019/04/18	2	131.25	0	0.00	130.50	2	2,879	0.07%
2019/04/16	0	0.00	0.2	132.50	132.50	-0.2	2,964	-0.01%
2019/04/15	1	136.00	2.1	135.20	134.00	-1.1	3,009	-0.04%
2019/04/08	0	0.00	2	130.75	134.00	-2	3,058	-0.07%
2019/04/03	0	0.00	0.2	128.50	129.00	-0.2	2,991	-0.01%
2019/04/02	0	0.00	1	129.00	129.00	-1	2,986	-0.03%
2019/04/01	2	126.75	2	126.25	125.50	0	2,939	0.00%
2019/03/29	0	0.00	2	125.25	126.00	-2	2,884	-0.07%
2019/03/27	0	0.00	4	122.50	122.00	-4	2,852	-0.14%
2019/03/22	0	0.00	0	122.50	123.00	0	2,854	0.00%
2019/03/20	4	123.00	8.1	123.36	123.00	-4.1	2,894	-0.14%
2019/03/18	0	0.00	6	119.42	120.50	-6	2,805	-0.21%
2019/03/15	0	0.00	1	116.00	116.50	-1	2,775	-0.04%
2019/03/13	0	0.00	0	114.50	114.50	0	2,793	0.00%
2019/03/11	1	113.00	0	0.00	113.00	1	2,850	0.04%
2019/03/08	1	113.50	0	0.00	114.50	1	2,879	0.03%
2019/03/07	3	115.50	0	0.00	115.50	3	2,895	0.10%
2019/02/27	0	0.00	0	120.00	121.00	0	2,913	0.00%
2019/02/26	0	0.00	2	119.25	119.50	-2	2,897	-0.07%
2019/02/25	0	0.00	1	117.50	117.00	-1	2,859	-0.03%
2019/02/20	0	0.00	1	116.00	116.50	-1	2,888	-0.03%
2019/02/19	3	113.17	0	0.00	112.50	3	2,865	0.10%
2019/02/18	0	0.00	2	116.50	118.00	-2	2,859	-0.07%
2019/02/15	0	0.00	2	113.50	111.00	-2	2,806	-0.07%
2019/01/30	0	0.00	1	112.00	113.00	-1	2,978	-0.03%
2019/01/29	0	0.00	2	111.50	112.00	-2	2,991	-0.07%
2019/01/17	0	0.00	3	108.83	109.00	-3	3,405	-0.09%
2019/01/16	0	0.00	2	108.00	107.50	-2	3,492	-0.06%
2019/01/14	1	105.00	2	105.25	106.50	-1	3,636	-0.03%
2019/01/11	0	0.00	1	107.00	105.50	-1	3,689	-0.03%
2019/01/10	0	0.00	1	106.00	106.50	-1	3,713	-0.03%
2019/01/09	0	0.00	3	103.50	105.00	-3	3,689	-0.08%
2019/01/08	0	0.00	6	99.70	100.50	-6	3,649	-0.16%
2019/01/07	0	0.00	1	99.70	99.70	-1	3,676	-0.03%
2019/01/04	0	0.00	10	98.00	98.00	-10	3,717	-0.27%
2018/12/27	0	0.00	1	96.60	96.90	-1	3,910	-0.03%
2018/12/26	1	95.60	0	0.00	95.00	1	3,916	0.03%
2018/12/17	6	98.20	0	0.00	98.30	6	4,222	0.14%
2018/12/12	10	96.30	1	96.40	97.10	9	4,339	0.21%
2018/12/11	2	96.00	0	0.00	95.70	2	4,341	0.05%
2018/12/07	1	96.20	1	96.70	97.30	0	4,337	0.00%
2018/12/06	1	96.10	0	0.00	95.30	1	4,354	0.02%
2018/12/05	1	97.80	0	0.00	97.70	1	4,368	0.02%
2018/12/03	0	0.00	7	99.07	100.50	-7	4,377	-0.16%
2018/11/30	0	0.00	1	96.10	96.10	-1	4,312	-0.02%
2018/11/29	0	0.00	1	95.90	95.20	-1	4,286	-0.02%
2018/11/27	4	92.78	1	92.80	93.50	3	4,258	0.07%
2018/11/22	1	93.50	0	0.00	93.10	1	4,263	0.02%
2018/11/12	0	0.00	3	94.53	94.90	-3	4,321	-0.07%
2018/11/09	1	93.70	0	0.00	92.10	1	4,369	0.02%
2018/11/07	0	0.00	1	93.20	93.40	-1	4,341	-0.02%
2018/11/02	6	90.20	0	0.00	91.30	6	4,404	0.14%
2018/11/01	0	0.00	1	90.40	91.00	-1	4,351	-0.02%
2018/10/24	1	82.10	0	0.00	84.30	1	4,111	0.02%
2018/10/23	2	85.70	0	0.00	85.30	2	4,086	0.05%
2018/10/19	4	89.58	1	89.20	90.80	3	3,931	0.08%
2018/10/17	0	0.00	2	93.35	92.90	-2	3,860	-0.05%
2018/10/16	0	0.00	99	91.40	91.50	-99	3,853	-2.57%
2018/10/15	3	90.57	0	0.00	91.40	3	3,841	0.08%
2018/10/12	101	90.41	0	0.00	93.00	101	3,801	2.66%	大買/鉅額交易
2018/10/11	5	92.00	0	0.00	92.00	5	3,735	0.13%
2018/10/09	2	100.25	0	0.00	99.90	2	3,578	0.06%
2018/10/08	1	102.00	0	0.00	102.00	1	3,507	0.03%
2018/10/05	1	103.00	0	0.00	103.50	1	3,539	0.03%
2018/10/03	2	105.00	2	107.75	104.50	0	3,565	0.00%
2018/10/02	0	0.00	3	107.00	106.50	-3	3,583	-0.08%
2018/09/27	0	0.00	2	109.50	109.00	-2	3,643	-0.05%
2018/09/26	0	0.00	0	109.00	109.50	0	3,624	0.00%
2018/09/25	0	0.00	1	109.00	109.00	-1	3,724	-0.03%
2018/09/21	0	0.00	1	108.00	108.50	-1	3,765	-0.03%
2018/09/20	0	0.00	3	108.00	108.50	-3	3,667	-0.08%
2018/09/19	1	104.50	1	106.50	105.50	0	3,704	0.00%
2018/09/18	0	0.00	2	104.75	105.00	-2	3,689	-0.05%
2018/09/14	0	0.00	2	102.75	103.50	-2	3,776	-0.05%
2018/09/11	1	99.90	0	0.00	99.90	1	3,879	0.03%
2018/09/10	0	0.00	1	102.50	102.00	-1	3,988	-0.03%
2018/09/07	0	0.00	1	103.46	102.50	-1	4,023	-0.03%
2018/09/06	0	0.00	0	103.00	103.50	0	4,028	0.00%
2018/09/03	0	0.00	20	104.50	104.00	-20	4,106	-0.49%
2018/08/29	1	103.00	0	0.00	103.00	1	4,164	0.02%
2018/08/28	0	0.00	1	104.00	104.50	-1	4,137	-0.02%
2018/08/23	0	0.00	4	101.63	102.00	-4	4,248	-0.09%
2018/08/22	1	99.50	0	0.00	100.50	1	4,292	0.02%
2018/08/20	3	98.53	0	0.00	98.50	3	4,232	0.07%
2018/08/16	3	98.57	0	0.00	98.20	3	4,225	0.07%
2018/08/15	20	101.50	0	0.00	101.50	20	4,146	0.48%
2018/08/14	1	103.00	4	104.50	104.00	-3	4,141	-0.07%
2018/08/13	0	0.00	4	102.75	102.50	-4	4,147	-0.10%
2018/08/10	0	0.00	2	102.50	102.50	-2	4,139	-0.05%
2018/08/09	0	0.00	3	101.17	101.50	-3	4,161	-0.07%
2018/08/08	0	0.00	1	99.30	98.80	-1	4,028	-0.02%
2018/08/07	1	98.90	2	99.00	98.70	-1	4,076	-0.02%
2018/08/06	0	0.00	1	100.00	99.70	-1	4,111	-0.02%
2018/08/03	1	99.50	0	0.00	99.30	1	4,240	0.02%
2018/08/02	8	99.75	5	99.00	99.60	3	4,356	0.07%
2018/08/01	1	99.70	0	0.00	100.50	1	4,383	0.02%
2018/07/31	9	99.64	0	0.00	100.00	9	4,402	0.20%
2018/07/30	2	105.25	2	106.00	107.00	0	4,370	0.00%
2018/07/27	1	104.00	0	0.00	104.50	1	4,311	0.02%
2018/07/26	1	105.00	1	105.00	105.00	0	4,358	0.00%
2018/07/25	0	0.00	1	104.00	104.00	-1	4,364	-0.02%
2018/07/19	1	100.00	0	0.00	100.00	1	4,495	0.02%
2018/07/16	1	99.40	0	0.00	99.40	1	4,622	0.02%
2018/07/13	0	0.00	10	99.60	101.00	-10	4,623	-0.22%
2018/07/06	0	0.00	2	94.00	94.80	-2	4,639	-0.04%
2018/07/03	11	97.83	0	0.00	95.20	11	4,741	0.23%
2018/06/28	1	99.20	0	0.00	99.00	1	4,555	0.02%
2018/06/27	1	101.00	0	0.00	101.00	1	4,487	0.02%
2018/06/26	4	100.75	0	0.00	101.00	4	4,511	0.09%
2018/06/25	1	104.00	0	0.00	103.00	1	4,426	0.02%
2018/06/20	1	103.50	0	0.00	103.00	1	4,466	0.02%
2018/06/14	3	107.33	0	0.00	106.50	3	4,450	0.07%
2018/06/12	2	110.50	0	0.00	110.00	2	4,830	0.04%
2018/06/11	0	0.00	1	113.50	112.50	-1	4,878	-0.02%
2018/05/31	0	0.00	2	107.25	107.00	-2	5,260	-0.04%
2018/05/30	1	105.00	0	0.00	105.00	1	5,176	0.02%
2018/05/29	1	107.00	0	0.00	107.00	1	5,184	0.02%
2018/05/25	0	0.00	1	109.00	109.00	-1	5,289	-0.02%
2018/05/24	2	110.00	1	109.50	108.00	1	5,322	0.02%
2018/05/23	0	0.00	2	109.25	108.50	-2	5,311	-0.04%
2018/05/18	1	106.00	0.2	107.00	106.00	0.8	5,444	0.02%
2018/05/17	2	107.75	0	0.00	108.00	2	5,495	0.04%
2018/05/16	0	0.00	5	109.80	110.00	-5	5,490	-0.09%
2018/05/15	2	110.00	1	110.50	110.00	1	5,563	0.02%
2018/05/14	3	112.50	3	112.50	112.50	0	5,655	0.00%
2018/05/11	0	0.00	1	112.00	112.00	-1	5,657	-0.02%
2018/05/09	0	0.00	1	109.50	109.50	-1	5,454	-0.02%
2018/05/08	0	0.00	0.1	107.50	108.00	-0.1	5,438	0.00%
2018/05/03	2	106.50	1	106.50	105.50	1	5,589	0.02%
2018/05/02	1	109.50	0	0.00	108.50	1	5,746	0.02%
2018/04/30	4	111.13	3	110.17	109.00	1	5,852	0.02%
2018/04/27	0	0.00	3	106.33	107.00	-3	5,721	-0.05%
2018/04/24	2	108.00	7	107.00	104.50	-5	5,775	-0.09%
2018/04/20	0	0.00	2	104.50	104.50	-2	5,765	-0.03%
2018/04/17	6	102.50	0	0.00	102.00	6	5,895	0.10%
2018/04/16	0	0.00	4	106.75	105.00	-4	5,862	-0.07%
2018/04/13	2	104.50	3	104.83	104.50	-1	5,856	-0.02%
2018/04/12	1	106.50	2	107.00	106.50	-1	5,931	-0.02%
2018/04/11	11	104.91	12	105.54	105.00	-1	6,077	-0.02%
2018/04/10	0	0.00	2	103.50	103.50	-2	6,154	-0.03%
2018/04/03	2	100.25	0	0.00	100.50	2	6,063	0.03%
2018/03/31	1	102.50	1	104.00	103.50	0	6,057	0.00%
2018/03/30	5	101.00	9	101.94	103.00	-4	6,106	-0.07%
2018/03/29	3	100.67	0	0.00	100.00	3	6,089	0.05%
2018/03/28	2	103.00	0	0.00	103.00	2	6,035	0.03%
2018/03/26	5	101.50	5	102.51	103.00	0	6,047	0.00%
2018/03/23	1	101.50	0	0.00	101.50	1	6,040	0.02%
2018/03/22	5	104.30	2.1	104.44	103.00	2.9	6,033	0.05%
2018/03/21	0	0.00	1	108.00	107.00	-1	5,872	-0.02%
2018/03/20	2	105.00	0	0.00	105.00	2	5,882	0.03%
2018/03/19	3	108.50	1	110.50	107.00	2	5,852	0.03%
2018/03/16	1	107.00	3	106.00	107.00	-2	5,684	-0.04%
2018/03/15	0	0.00	1	103.00	102.50	-1	5,440	-0.02%
2018/03/14	3	102.33	4	101.75	101.50	-1	5,508	-0.02%
2018/03/13	1	102.00	3	102.67	103.50	-2	5,470	-0.04%
2018/03/12	1	99.40	12	102.06	105.50	-11	5,373	-0.20%
2018/03/07	5	96.40	0	0.00	95.70	5	5,248	0.10%
2018/03/05	1	96.90	0	0.00	97.30	1	5,339	0.02%
2018/02/23	0	0.00	2	97.70	96.80	-2	5,183	-0.04%
2018/02/22	0	0.00	1.1	95.93	97.70	-1.1	5,268	-0.02%
2018/02/21	2	92.50	1	94.80	94.80	1	5,260	0.02%
2018/02/12	1	90.50	0	0.00	90.30	1	5,250	0.02%
2018/02/09	1	90.40	22	90.40	90.10	-21	5,291	-0.40%
2018/02/08	0	0.00	4	92.68	93.00	-4	5,287	-0.08%
2018/02/07	13	92.38	10	90.70	90.60	3	5,331	0.06%
2018/02/06	4	90.50	16	89.08	90.20	-12	5,371	-0.22%
2018/02/05	5	93.48	0	0.00	93.70	5	5,390	0.09%
2018/02/02	9	96.88	0	0.00	96.20	9	5,705	0.16%
2018/02/01	0	0.00	1	98.80	98.40	-1	6,373	-0.02%
2018/01/31	2	96.35	0	0.00	98.10	2	6,405	0.03%
2018/01/30	0	0.00	7	98.40	97.80	-7	6,453	-0.11%
2018/01/29	2	99.60	2	98.10	97.60	0	6,445	0.00%
2018/01/26	6	101.67	7	99.71	99.20	-1	6,392	-0.02%
2018/01/25	2	99.00	3.6	99.69	100.50	-1.6	6,334	-0.02%
2018/01/19	2	95.70	0	0.00	95.60	2	6,244	0.03%
2018/01/18	2	97.80	0	0.00	96.80	2	6,404	0.03%
2018/01/17	4	96.10	9	96.03	96.70	-5	6,617	-0.08%
2018/01/16	2	94.15	0	0.00	93.80	2	6,791	0.03%
2018/01/12	1	95.00	0	0.00	95.00	1	6,829	0.01%
2018/01/11	1	94.00	5.3	95.20	95.50	-4.3	6,852	-0.06%
2018/01/09	1	94.60	3	94.27	94.20	-2	6,922	-0.03%
2018/01/08	2	93.50	0	0.00	93.50	2	7,085	0.03%
2018/01/05	0	0.00	5	92.96	93.60	-5	7,306	-0.07%
2018/01/04	0	0.00	2	89.65	90.00	-2	7,162	-0.03%
2018/01/03	0	0.00	1	87.30	87.90	-1	7,166	-0.01%
2018/01/02	0	0.00	3	87.73	87.60	-3	7,187	-0.04%

台股再創新高股東會行情提前報到UDN聯合新聞網－7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

凱基-基隆券商分點個股進出
凱基-基隆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

凱基-基隆 券商分點個股進出 凱基-基隆 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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析