中租-KY (5871)-凱基-信義券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
155.0
漲跌
--
漲幅
0.00%
成交量
5,085張
產業
上市其他類股▼0.44%
1158人加入追蹤

立即追蹤
本地時間:14:30(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-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1.1	156.41	0	0.00	155.00	1.1	6,879	0.02%
2024/05/27	0.1	153.50	0	0.00	154.00	0.1	6,807	0.00%
2024/05/24	0.1	151.50	0	0.00	150.50	0.1	6,762	0.00%
2024/05/23	1.1	150.59	0	0.00	150.50	1.1	6,727	0.02%
2024/05/21	0	0.00	25	154.50	155.00	-25	6,500	-0.38%
2024/05/20	25	157.00	0	0.00	156.00	25	6,477	0.39%
2024/05/16	0	154.00	0	0.00	153.00	0	6,334	0.00%
2024/05/15	11.2	152.65	61	154.48	153.00	-49.8	6,322	-0.79%
2024/05/14	20.1	153.50	0	0.00	153.00	20.1	6,231	0.32%
2024/05/13	0.1	158.00	31	157.52	157.00	-30.9	6,032	-0.51%
2024/05/09	20.2	154.48	0	0.00	150.00	20.2	5,645	0.36%
2024/05/08	49.2	152.58	1	155.50	152.00	48.2	5,280	0.91%
2024/05/07	1	168.01	0	0.00	168.00	1	4,729	0.02%
2024/05/03	0.1	172.00	0	0.00	172.00	0.1	4,567	0.00%
2024/04/30	0.1	173.50	0	0.00	172.50	0.1	4,552	0.00%
2024/04/29	0.1	173.50	1	174.00	174.00	-0.9	4,524	-0.02%
2024/04/26	1.1	168.07	0	0.00	168.00	1.1	4,420	0.03%
2024/04/25	0	172.00	0	0.00	171.00	0	4,368	0.00%
2024/04/24	0.1	173.00	0	0.00	173.50	0.1	4,405	0.00%
2024/04/19	0.1	170.00	0	0.00	168.00	0.1	4,378	0.00%
2024/04/16	2	170.25	0	0.00	170.00	2	4,189	0.05%
2024/04/15	0	0.00	35	173.79	173.00	-35	4,151	-0.84%
2024/04/12	0.1	175.00	0	0.00	174.50	0.1	4,181	0.00%
2024/04/11	0.1	176.00	0	0.00	175.50	0.1	4,179	0.00%
2024/04/10	0	179.50	0	0.00	178.50	0	4,199	0.00%
2024/04/09	0	0.00	110	178.12	178.50	-110	4,171	-2.64%	大賣/鉅額交易
2024/04/08	0.1	176.00	0	0.00	176.00	0.1	4,131	0.00%
2024/04/01	0.1	175.50	0	0.00	175.50	0.1	4,059	0.00%
2024/03/29	0.1	173.00	0	0.00	172.00	0.1	4,023	0.00%
2024/03/28	0.1	172.50	0	0.00	171.50	0.1	4,011	0.00%
2024/03/26	1.1	171.09	0	0.00	172.00	1.1	4,030	0.03%
2024/03/25	0.1	173.00	0	0.00	174.00	0.1	4,002	0.00%
2024/03/22	0.2	172.33	0	0.00	171.50	0.2	4,014	0.00%
2024/03/20	2	172.00	60	172.25	172.00	-58	4,104	-1.41%
2024/03/19	0	0.00	90	172.56	172.50	-90	4,119	-2.18%
2024/03/18	0.1	174.50	0	0.00	174.00	0.1	4,147	0.00%
2024/03/15	0.1	175.00	0	0.00	177.00	0.1	4,156	0.00%
2024/03/14	0	0.00	42	178.55	179.00	-42	4,126	-1.02%
2024/03/13	1.1	176.00	150	174.82	176.00	-148.9	4,086	-3.64%	大賣/鉅額交易
2024/03/12	0.1	175.50	0	0.00	176.00	0.1	4,070	0.00%
2024/03/11	0.1	173.50	120	173.73	174.50	-119.9	4,048	-2.96%	大賣/鉅額交易
2024/03/08	0	172.50	0	0.00	172.50	0	4,068	0.00%
2024/03/07	0.1	174.00	0	0.00	175.00	0.1	4,034	0.00%
2024/03/06	0	0.00	80	174.53	175.00	-80	4,026	-1.99%
2024/03/05	0	0.00	95	174.08	173.50	-95	4,063	-2.34%
2024/03/04	20.1	173.50	20	173.50	174.00	0.1	4,052	0.00%
2024/03/01	0	0.00	11	174.23	174.00	-11	4,098	-0.27%
2024/02/29	0.1	174.00	1	174.00	174.50	-0.9	4,116	-0.02%
2024/02/27	1	174.50	1	175.00	172.00	0	4,089	0.00%
2024/02/26	2.1	172.81	0.1	174.50	173.00	2	4,048	0.05%
2024/02/23	1	177.00	0	0.00	176.00	1	4,012	0.02%
2024/02/22	0.1	176.00	0	0.00	176.00	0.1	4,045	0.00%
2024/02/21	2	177.00	2	176.00	176.00	0	4,032	0.00%
2024/02/20	1	176.50	4	176.88	177.50	-3	4,025	-0.07%
2024/02/19	1	174.50	110.4	174.09	174.00	-109.4	4,043	-2.71%	大賣/鉅額交易
2024/02/16	1.2	169.08	50.1	168.50	171.00	-48.9	4,054	-1.21%
2024/02/15	53.1	170.51	0	0.00	170.00	53.1	3,933	1.35%
2024/02/05	0.1	173.95	0	0.00	174.00	0.1	3,857	0.00%
2024/02/02	1	174.50	0	0.00	174.50	1	3,863	0.03%
2024/02/01	25.1	173.51	135	174.83	175.00	-109.9	3,809	-2.88%	大賣/鉅額交易
2024/01/31	26	174.00	60	174.20	174.00	-34	3,772	-0.90%
2024/01/30	2.4	174.39	0	0.00	174.00	2.4	3,764	0.06%
2024/01/26	50	179.00	50	178.50	177.50	0	3,650	0.00%
2024/01/24	0.3	178.30	0	0.00	178.00	0.3	3,610	0.01%
2024/01/23	0	0.00	2	181.00	181.00	-2	3,593	-0.06%
2024/01/22	20	179.00	20	180.00	180.00	0	3,610	0.00%
2024/01/18	0.6	178.83	0	0.00	177.00	0.6	3,663	0.02%
2024/01/16	1	182.00	0	0.00	182.00	1	3,587	0.03%
2024/01/12	0	0.00	1	184.00	184.50	-1	3,674	-0.03%
2024/01/05	1	190.00	0	0.00	190.00	1	3,628	0.03%
2024/01/04	0	0.00	105.7	194.58	195.50	-105.7	3,629	-2.91%	大賣/鉅額交易
2023/12/25	0	0.00	1	187.00	186.50	-1	3,571	-0.03%
2023/12/20	0	0.00	1	188.00	185.00	-1	3,572	-0.03%
2023/12/19	2	187.00	0	0.00	186.50	2	3,564	0.06%
2023/12/18	2	190.00	1	188.50	186.50	1	3,578	0.03%
2023/12/15	1	187.46	4	184.88	187.50	-3	3,526	-0.08%
2023/12/14	20	176.00	20	178.00	179.50	0	3,397	0.00%
2023/12/13	0.3	177.33	0	0.00	175.50	0.3	3,359	0.01%
2023/12/11	0	0.00	0.1	179.00	178.50	-0.1	3,342	0.00%
2023/12/08	0	0.00	20	181.50	181.00	-20	3,301	-0.61%
2023/12/05	20.1	180.00	0	0.00	181.00	20.1	3,308	0.61%
2023/12/04	1.1	182.05	0	0.00	181.50	1.1	3,310	0.03%
2023/11/30	0.2	184.50	0	0.00	186.00	0.2	3,261	0.01%
2023/11/29	2	185.00	0	0.00	183.00	2	3,179	0.06%
2023/11/28	0.1	185.50	0	0.00	185.00	0.1	3,183	0.00%
2023/11/27	0	0.00	2	184.25	183.50	-2	3,165	-0.06%
2023/11/22	0	0.00	1	182.00	182.50	-1	3,177	-0.03%
2023/11/21	0.1	181.00	0	0.00	181.00	0.1	3,171	0.00%
2023/11/16	1.1	176.50	0	0.00	176.50	1.1	3,104	0.04%
2023/11/15	41	174.24	40	174.00	175.00	1	3,083	0.03%
2023/11/14	0.1	174.50	0	0.00	173.00	0.1	3,077	0.00%
2023/11/13	0	0.00	50	174.40	172.50	-50	3,167	-1.58%
2023/11/10	0.3	174.40	0	0.00	173.50	0.3	3,247	0.01%
2023/11/09	1	178.01	0	0.00	178.00	1	3,359	0.03%
2023/11/08	50.1	180.10	0	0.00	179.00	50.1	3,521	1.42%
2023/11/03	0	0.00	40	178.63	178.50	-40	3,531	-1.13%
2023/11/01	40	174.81	0	0.00	173.50	40	3,715	1.08%
2023/10/30	0.1	177.00	0	0.00	177.50	0.1	3,849	0.00%
2023/10/27	0	0.00	50	178.10	179.00	-50	3,876	-1.29%
2023/10/26	40.1	172.00	0	0.00	171.50	40.1	3,889	1.03%
2023/10/25	10	174.00	0	0.00	173.50	10	3,905	0.26%
2023/10/24	21.1	170.53	21	171.95	171.00	0.1	3,960	0.00%
2023/10/23	20	171.50	20	172.50	172.00	0	3,973	0.00%
2023/10/20	0.1	175.00	40	173.00	174.00	-39.9	3,954	-1.01%
2023/10/18	40	179.50	0	0.00	179.00	40	3,937	1.02%
2023/10/06	1	179.00	0	0.00	178.00	1	4,069	0.02%
2023/10/03	0	0.00	25	179.40	179.00	-25	4,070	-0.61%
2023/10/02	10	179.50	15	181.00	181.00	-5	4,110	-0.12%
2023/09/28	30	182.50	0	0.00	181.00	30	4,152	0.72%
2023/09/25	0	0.00	1.2	182.35	181.50	-1.2	4,143	-0.03%
2023/09/21	0.1	176.50	30	177.50	175.50	-29.9	4,156	-0.72%
2023/09/20	10	181.00	10	180.50	180.00	0	4,115	0.00%
2023/09/19	30	183.33	0	0.00	184.00	30	4,103	0.73%
2023/09/18	1	182.50	0	0.00	183.00	1	4,094	0.02%
2023/09/15	0	0.00	1	183.00	182.50	-1	4,139	-0.02%
2023/09/14	0.2	180.00	0	0.00	180.00	0.2	4,086	0.00%
2023/09/13	0	0.00	0.1	176.50	177.00	-0.1	4,081	0.00%
2023/09/12	0.2	176.00	0.1	175.00	176.00	0.2	4,102	0.00%
2023/09/11	0.1	175.50	40	174.00	175.00	-40	4,117	-0.97%
2023/09/08	1.1	172.23	0	0.00	172.50	1.1	4,123	0.03%
2023/09/07	21.3	175.59	0	0.00	174.50	21.3	4,180	0.51%
2023/09/06	20	179.00	0	0.00	179.50	20	4,157	0.48%
2023/09/05	0.1	180.00	0	0.00	179.00	0.1	4,153	0.00%
2023/09/01	0.1	179.00	0	0.00	178.50	0.1	4,173	0.00%
2023/08/31	1	178.00	0	0.00	177.50	1	4,157	0.02%
2023/08/29	1	177.00	1	175.50	178.50	0	4,154	0.00%
2023/08/28	2	182.00	0.3	183.00	181.50	1.7	4,138	0.04%
2023/08/25	0.1	179.00	0	0.00	178.00	0.1	4,522	0.00%
2023/08/24	1	176.50	0	0.00	177.00	1	4,549	0.02%
2023/08/23	20.1	174.50	20.1	173.00	174.00	0	4,618	0.00%
2023/08/22	1.1	178.98	0	0.00	177.50	1.1	4,619	0.02%
2023/08/21	0.1	178.99	0	0.00	179.00	0.1	4,708	0.00%
2023/08/18	0.1	181.00	20	180.50	180.00	-19.9	4,706	-0.42%
2023/08/17	0	0.00	4	177.00	181.50	-4	4,682	-0.09%
2023/08/16	1.2	171.58	0	0.00	174.00	1.2	4,622	0.03%
2023/08/15	17.1	170.47	16	171.50	170.00	1.1	4,573	0.02%
2023/08/14	25.5	175.16	0	0.00	173.50	25.5	4,456	0.57%
2023/08/10	0	0.00	20	187.75	187.00	-20	4,397	-0.45%
2023/08/09	0	187.50	0	0.00	186.50	0	4,489	0.00%
2023/08/08	22	185.55	0	0.00	185.00	22	4,481	0.49%
2023/08/07	1.2	189.00	0	0.00	187.50	1.2	4,389	0.03%
2023/08/04	7.1	195.65	0	0.00	194.00	7.1	4,290	0.17%
2023/08/02	21.1	200.50	20	201.50	201.00	1.1	4,171	0.03%
2023/07/31	0	0.00	3	208.50	208.00	-3	4,081	-0.07%
2023/07/28	0	0.00	3	206.00	205.00	-3	3,988	-0.08%
2023/07/26	20	205.50	20	204.50	203.50	0	3,880	0.00%
2023/07/25	20	205.00	20	206.75	207.50	0	3,846	0.00%
2023/07/24	0.2	203.00	10	206.50	205.00	-9.8	3,852	-0.25%
2023/07/21	10	204.00	0	0.00	204.00	10	3,847	0.26%
2023/07/20	20	210.00	20	208.00	206.50	0	3,811	0.00%
2023/07/19	0.1	212.00	1	213.50	212.00	-0.9	3,756	-0.02%
2023/07/18	1.3	212.90	1	212.50	211.00	0.3	3,732	0.01%
2023/07/14	1.1	211.00	0	0.00	212.00	1.1	3,641	0.03%
2023/07/13	1	205.50	0	0.00	203.50	1	3,552	0.03%
2023/07/12	0	0.00	10.3	203.03	202.50	-10.3	3,535	-0.29%
2023/07/11	0	0.00	10	203.50	204.50	-10	3,542	-0.28%
2023/07/10	20	202.50	0	203.50	201.50	20	3,554	0.56%
2023/07/07	0	202.00	20	201.50	201.00	-20	3,547	-0.56%
2023/07/06	20	205.50	0	0.00	204.00	20	3,521	0.57%
2023/07/05	0	0.00	0	210.50	210.00	0	3,470	0.00%
2023/07/04	0	0.00	20	207.76	210.00	-20	3,449	-0.58%
2023/07/03	9	206.00	0	205.50	205.50	9	3,425	0.26%
2023/06/30	20	202.75	0	203.50	204.00	20	3,489	0.57%
2023/06/29	0	0.00	10	204.50	204.00	-10	3,498	-0.29%
2023/06/28	10	201.00	0	202.50	203.00	10	3,532	0.28%
2023/06/26	20.3	200.02	20	201.25	202.00	0.3	3,524	0.01%
2023/06/21	21	200.52	20	201.50	201.50	1	3,546	0.03%
2023/06/19	1	205.00	0	0.00	207.00	1	3,509	0.03%
2023/06/16	0	0.00	20	205.50	205.00	-20	3,505	-0.57%
2023/06/15	20.3	205.00	0	0.00	205.50	20.3	3,468	0.59%
2023/06/13	0	206.00	20	205.50	204.00	-20	3,449	-0.58%
2023/06/09	20.1	211.01	0	0.00	211.50	20.1	3,359	0.60%
2023/06/08	0	211.80	0	0.00	210.00	0	3,418	0.00%
2023/06/07	0	0.00	1	213.50	213.00	-1	3,474	-0.03%
2023/06/05	0	0.00	0.1	208.50	206.50	-0.1	3,511	0.00%
2023/06/02	20	204.00	20	205.50	205.00	0	3,541	0.00%
2023/05/31	1.1	202.60	0	0.00	202.50	1.1	3,503	0.03%
2023/05/30	16.1	207.50	16	206.00	207.00	0.1	3,107	0.00%
2023/05/26	0.1	206.00	20	206.50	206.00	-19.9	3,217	-0.62%
2023/05/25	24.1	203.48	0	0.00	206.00	24.1	3,242	0.74%
2023/05/24	1	210.00	20	209.50	210.00	-19	3,172	-0.60%
2023/05/23	0.1	215.00	0	0.00	213.50	0.1	3,159	0.00%
2023/05/22	1	215.50	9	213.50	215.00	-8	3,147	-0.25%
2023/05/19	20	217.13	0	0.00	216.00	20	3,116	0.64%
2023/05/18	0.1	218.00	0	0.00	218.00	0.1	3,094	0.00%
2023/05/17	2	212.75	0	0.00	214.00	2	3,068	0.07%
2023/05/16	12	207.58	10	207.50	208.00	2	3,025	0.07%
2023/05/15	20.1	210.00	20	211.00	209.00	0.1	2,976	0.00%
2023/05/10	3	224.50	3	227.00	225.00	0	2,865	0.00%
2023/05/09	1	224.00	0	0.00	224.00	1	2,871	0.03%
2023/05/08	0	0.00	0	226.00	226.00	0	2,916	0.00%
2023/05/05	1	221.00	0	0.00	220.50	1	2,927	0.03%
2023/05/04	0.5	221.50	20	221.25	221.00	-19.5	2,964	-0.66%
2023/05/03	20	222.50	0	0.00	222.50	20	3,053	0.65%
2023/04/28	0	0.00	0	221.50	223.00	0	3,353	0.00%
2023/04/27	13	219.00	10	220.50	220.00	3	3,367	0.09%
2023/04/26	1	223.50	0	0.00	224.50	1	3,405	0.03%
2023/04/25	2	221.50	0	0.00	222.00	2	3,445	0.06%
2023/04/21	1	227.50	20	225.00	225.50	-19	3,539	-0.54%
2023/04/19	20	228.00	0	0.00	229.00	20	3,648	0.55%
2023/04/17	10	230.50	10	229.00	230.00	0	3,728	0.00%
2023/04/14	0	0.00	0.1	232.00	233.50	-0.1	3,781	0.00%
2023/04/13	20	226.75	20	228.50	229.50	0	3,762	0.00%
2023/04/11	0	0.00	21	227.55	228.00	-21	3,822	-0.55%
2023/04/10	21	224.02	0	0.00	224.00	21	3,813	0.55%
2023/03/31	10	221.50	10	222.50	223.50	0	3,812	0.00%
2023/03/28	0	0.00	0.1	233.00	233.00	-0.1	3,831	0.00%
2023/03/27	0	0.00	20	232.50	233.00	-20	3,875	-0.52%
2023/03/24	20	231.00	0	0.00	232.00	20	3,946	0.51%
2023/03/22	0	0.00	20.1	231.51	234.00	-20.1	4,075	-0.49%
2023/03/21	7	230.64	0	0.00	229.00	7	4,096	0.17%
2023/03/20	15	229.03	0	0.00	231.00	15	4,108	0.37%
2023/03/17	0	0.00	1	229.50	230.00	-1	4,176	-0.02%
2023/03/16	1.5	226.83	0	0.00	228.00	1.5	4,233	0.04%
2023/03/13	1	227.00	1	234.00	234.50	0	4,432	0.00%
2023/03/09	0	0.00	0	235.00	234.50	0	4,549	0.00%
2023/03/08	0	0.00	1	231.51	232.50	-1	4,662	-0.02%
2023/03/07	0	0.00	0	231.00	232.00	0	4,677	0.00%
2023/03/06	0	0.00	0	228.00	228.00	0	4,672	0.00%
2023/03/03	10	225.50	10	226.50	226.00	0	4,698	0.00%
2023/03/02	1	227.00	0	0.00	226.00	1	4,705	0.02%
2023/03/01	1	226.50	0	0.00	229.00	1	4,719	0.02%
2023/02/24	10.1	220.50	10	224.50	225.50	0.1	4,679	0.00%
2023/02/23	15	224.50	15	226.00	225.00	0	4,601	0.00%
2023/02/22	0.1	227.00	0	0.00	228.00	0.1	4,582	0.00%
2023/02/21	1	229.00	0	0.00	228.50	1	4,632	0.02%
2023/02/15	0	0.00	0.2	234.00	234.50	-0.2	5,189	0.00%
2023/02/08	5	228.50	5	230.00	230.50	0	5,505	0.00%
2023/02/01	0	0.00	20	231.18	234.50	-20	5,861	-0.34%
2023/01/31	20	228.25	0	0.00	225.00	20	5,892	0.34%
2023/01/11	0	0.00	0.1	229.50	229.50	-0.1	6,197	0.00%
2023/01/05	0	0.00	2	224.50	220.00	-2	6,188	-0.03%
2023/01/04	0	0.00	150	220.90	223.00	-150	6,173	-2.43%	大賣/鉅額交易
2023/01/03	0	0.00	2	214.00	217.00	-2	6,169	-0.03%
2022/12/29	15	208.50	15	209.50	214.00	0	6,147	0.00%
2022/12/28	0	0.00	0.1	217.00	215.00	-0.1	6,115	0.00%
2022/12/27	0	0.00	0	219.00	219.50	0	6,115	0.00%
2022/12/22	0.1	215.50	0	0.00	215.50	0.1	6,134	0.00%
2022/12/21	0	0.00	0.2	220.00	219.50	-0.2	6,135	0.00%
2022/12/20	0.1	214.00	1	218.00	213.50	-0.9	6,070	-0.01%
2022/12/19	0	0.00	0.3	218.00	218.00	-0.3	6,046	0.00%
2022/12/15	0	0.00	1	218.50	219.50	-1	5,964	-0.02%
2022/12/14	0	0.00	16	214.38	213.50	-16	5,875	-0.27%
2022/12/13	15	211.50	0	0.00	209.50	15	5,819	0.26%
2022/12/09	0	0.00	1	212.00	212.50	-1	5,812	-0.02%
2022/12/08	15	204.00	15	206.50	210.00	0	5,767	0.00%
2022/12/07	15	208.00	15	209.50	208.00	0	5,742	0.00%
2022/12/05	0	0.00	2.1	212.95	212.00	-2.1	5,617	-0.04%
2022/12/01	0.1	202.50	0	0.00	205.00	0.1	5,502	0.00%
2022/11/30	0	0.00	1.9	195.32	201.50	-1.9	5,393	-0.04%
2022/11/29	25	188.40	27	190.81	192.50	-2	5,291	-0.04%
2022/11/24	0.1	190.50	20	190.50	191.50	-19.9	5,406	-0.37%
2022/11/21	2.1	182.38	4	183.25	186.00	-1.9	5,572	-0.03%
2022/11/18	20.1	187.49	0	0.00	185.50	20.1	5,499	0.37%
2022/11/17	0	187.00	0	0.00	185.50	0	5,496	0.00%
2022/11/16	1	186.00	1	187.00	187.50	0	5,437	0.00%
2022/11/15	0.2	193.50	0.2	190.65	195.00	0.1	5,314	0.00%
2022/11/14	2.3	189.10	20	177.00	190.00	-17.8	5,173	-0.34%
2022/11/11	20	172.00	0	0.00	173.00	20	4,939	0.40%
2022/11/10	10	167.00	10	168.00	168.50	0	4,844	0.00%
2022/11/09	0.1	169.95	0.1	168.40	169.50	0	4,807	0.00%
2022/11/08	0.1	166.00	0	163.00	166.00	0.1	4,751	0.00%
2022/11/07	10	156.50	10	158.50	159.50	0	4,654	0.00%
2022/11/04	0	0.00	0.1	158.00	157.50	-0.1	4,614	0.00%
2022/11/03	0	0.00	10	153.50	154.00	-10	4,559	-0.22%
2022/11/02	10	151.50	0.1	151.50	151.50	9.9	4,542	0.22%
2022/11/01	0.7	154.40	0	0.00	154.50	0.7	4,472	0.02%
2022/10/31	20	145.50	20	147.50	149.00	0	4,408	0.00%
2022/10/27	1	149.00	20	149.00	150.00	-19	4,273	-0.44%
2022/10/26	20	142.00	41	142.76	143.00	-21	4,203	-0.50%
2022/10/25	20	144.00	41	144.67	141.50	-21	4,013	-0.52%
2022/10/24	20	157.50	0.1	157.50	157.00	19.9	3,771	0.53%
2022/10/20	20	167.00	20	167.50	168.50	0	3,622	0.00%
2022/10/19	0	0.00	15	175.67	172.00	-15	3,587	-0.42%
2022/10/18	16	173.50	0	0.00	175.00	16	3,606	0.44%
2022/10/17	0	0.00	0.2	173.50	172.00	-0.2	3,640	-0.01%
2022/10/14	0	0.00	0.3	172.00	170.50	-0.3	3,684	-0.01%
2022/10/13	0.1	169.00	1	165.50	165.50	-1	3,736	-0.03%
2022/10/12	0	0.00	0.2	176.00	178.00	-0.2	3,744	-0.01%
2022/10/06	0.4	191.00	0	0.00	190.00	0.4	3,785	0.01%
2022/09/26	1	187.00	1	184.50	185.50	0	4,059	0.00%
2022/09/22	0	194.00	0	0.00	192.00	0	4,275	0.00%
2022/09/20	0.1	198.50	0	0.00	197.50	0.1	4,300	0.00%
2022/09/15	0.7	199.50	0	0.00	199.50	0.7	4,336	0.02%
2022/09/12	0.1	199.50	0	0.00	200.00	0.1	4,365	0.00%
2022/09/08	0.1	195.00	0	0.00	193.50	0.1	4,377	0.00%
2022/09/05	1	191.00	0	0.00	190.00	1	4,447	0.02%
2022/09/02	3	189.83	0	0.00	188.50	3	4,427	0.07%
2022/09/01	0	193.83	0	0.00	193.00	0	4,365	0.00%
2022/08/31	0.1	199.97	0	0.00	197.00	0.1	4,317	0.00%
2022/08/30	1.1	199.36	0	0.00	200.50	1.1	4,272	0.03%
2022/08/29	0.2	199.86	0	0.00	199.00	0.2	4,211	0.00%
2022/08/19	0.2	219.00	0	0.00	219.00	0.2	4,286	0.00%
2022/08/18	0	221.50	0	0.00	222.00	0	4,344	0.00%
2022/08/12	0	223.00	0	0.00	223.50	0	4,390	0.00%
2022/08/11	1	218.01	0	0.00	218.50	1	4,434	0.02%
2022/08/10	1	219.50	0	0.00	221.00	1	4,526	0.02%
2022/08/08	0	0.00	1.1	215.27	219.00	-1.1	4,631	-0.02%
2022/08/05	0	214.50	2	215.50	216.00	-2	4,738	-0.04%
2022/08/03	1	204.50	0	0.00	203.50	1	4,860	0.02%
2022/08/02	0.2	213.00	1	213.00	213.00	-0.8	4,917	-0.02%
2022/07/29	1	210.50	0	0.00	211.50	1	4,887	0.02%
2022/07/28	0	204.00	0	0.00	204.00	0	4,848	0.00%
2022/07/27	1	203.50	0	0.00	203.50	1	4,840	0.02%
2022/07/21	0	0.00	1	196.00	197.00	-1	4,763	-0.02%
2022/07/20	1	189.50	0	0.00	191.00	1	4,751	0.02%
2022/07/15	1	184.03	0	0.00	185.50	1	4,556	0.02%
2022/07/05	0.2	188.50	0	0.00	191.00	0.2	4,257	0.00%
2022/07/01	3	192.67	0	0.00	189.00	3	4,171	0.07%
2022/06/30	0	0.00	8	212.50	208.50	-8	3,982	-0.20%
2022/06/28	0	0.00	4	213.00	214.50	-4	3,951	-0.10%
2022/06/27	8	212.50	2	212.00	212.50	6	3,931	0.15%
2022/06/22	2	205.00	0	0.00	202.50	2	3,856	0.05%
2022/06/21	0	0.00	3.1	222.68	224.50	-3.1	3,795	-0.08%
2022/06/20	2	216.00	5.5	219.32	216.00	-3.5	3,762	-0.09%
2022/06/16	0	0.00	1	230.00	227.00	-1	3,682	-0.03%
2022/06/14	0	217.67	0	0.00	217.50	0	3,667	0.00%
2022/06/07	0.1	222.67	0	0.00	223.00	0.1	3,673	0.00%
2022/06/01	0.5	222.50	0	0.00	222.50	0.5	3,777	0.01%
2022/05/31	0.2	222.00	0	0.00	225.00	0.2	3,766	0.00%
2022/05/30	0	216.00	2	215.50	215.50	-2	3,614	-0.06%
2022/05/27	0	208.00	0	0.00	210.00	0	3,562	0.00%
2022/05/26	0	0.00	0.6	199.50	199.00	-0.6	3,544	-0.02%
2022/05/23	0.6	206.08	0	0.00	205.50	0.6	3,531	0.02%
2022/05/20	0	0.00	0.1	205.50	205.00	-0.1	3,521	0.00%
2022/05/18	0.3	205.70	0	0.00	207.00	0.3	3,413	0.01%
2022/05/17	0	195.00	0	0.00	194.50	0	3,293	0.00%
2022/05/16	2	192.02	0	0.00	193.00	2	3,230	0.06%
2022/05/13	0	195.00	0.3	193.50	192.50	-0.3	3,176	-0.01%
2022/05/12	0.5	204.00	0	0.00	199.50	0.5	3,064	0.02%
2022/05/11	0.1	211.50	0	0.00	212.50	0.1	2,992	0.00%
2022/05/10	0.6	216.42	0	0.00	215.50	0.6	2,941	0.02%
2022/05/09	2.3	231.93	0	0.00	225.00	2.3	2,834	0.08%
2022/05/05	0	244.00	0	0.00	242.00	0	2,894	0.00%
2022/05/03	0	239.00	0	0.00	239.00	0	2,911	0.00%
2022/04/29	0.1	237.50	0	0.00	236.50	0.1	2,934	0.00%
2022/04/28	0	235.00	0	0.00	236.00	0	2,942	0.00%
2022/04/27	3.5	235.07	2	234.00	234.50	1.5	2,906	0.05%
2022/04/26	2	239.00	0	0.00	245.00	2	2,883	0.07%
2022/04/25	1	237.00	0	0.00	236.50	1	2,859	0.03%
2022/04/18	1	245.00	0	0.00	247.00	1	2,954	0.03%
2022/04/15	2	249.00	0	0.00	247.00	2	2,954	0.07%
2022/04/14	0	0.00	3	253.67	254.00	-3	2,959	-0.10%
2022/04/13	2	246.50	0	0.00	248.50	2	2,963	0.07%
2022/04/11	0	243.00	0	0.00	242.00	0	2,936	0.00%
2022/03/25	0	250.00	0	0.00	248.00	0	2,709	0.00%
2022/03/17	0	0.00	3	241.50	241.00	-3	2,705	-0.11%
2022/03/16	1	226.03	0	0.00	230.00	1	2,639	0.04%
2022/03/15	2	233.00	0	0.00	233.00	2	2,590	0.08%
2022/03/10	0	0.00	30	243.08	244.50	-30	2,582	-1.16%
2022/03/09	0	235.00	0	0.00	235.00	0	2,554	0.00%
2022/03/08	0	0.00	1	231.50	232.50	-1	2,547	-0.04%
2022/03/07	0	244.79	0	0.00	240.50	0	2,507	0.00%
2022/03/01	0	0.00	40	260.06	260.50	-40	2,552	-1.57%
2022/02/23	0.1	265.00	0.5	264.00	263.00	-0.4	2,457	-0.02%
2022/02/21	0	0.00	0.1	264.00	264.00	-0.1	2,447	0.00%
2022/02/18	0	264.50	0	0.00	263.00	0	2,463	0.00%
2022/02/15	0	0.00	30	270.00	269.00	-30	2,477	-1.21%
2022/02/11	0.1	270.00	0	0.00	272.50	0.1	2,522	0.00%
2022/02/10	0.1	265.00	60	265.50	269.00	-59.9	2,503	-2.39%
2022/02/08	0.1	262.00	0	0.00	260.50	0.1	2,468	0.00%
2022/01/25	0.1	243.42	0	0.00	244.00	0.1	2,430	0.00%
2022/01/24	0.1	247.83	0	0.00	248.00	0.1	2,437	0.00%
2022/01/21	0	252.00	0	0.00	252.50	0	2,455	0.00%
2022/01/17	0.1	253.00	0	0.00	252.00	0.1	2,611	0.00%
2022/01/14	3.2	254.55	0	0.00	253.00	3.2	2,613	0.12%
2022/01/13	0.1	268.32	51	271.82	271.00	-50.9	2,563	-1.99%
2022/01/12	0	267.00	51	267.70	268.50	-51	2,562	-1.99%
2022/01/11	0	262.50	0	0.00	266.50	0	2,560	0.00%
2022/01/10	0	262.75	0	0.00	261.50	0	2,588	0.00%
2022/01/05	0	0.00	70	267.51	268.50	-70	2,634	-2.66%
2021/12/29	0	0.00	0.2	263.00	266.00	-0.2	2,824	-0.01%
2021/12/20	1.1	250.95	0	0.00	249.50	1.1	3,277	0.03%
2021/12/14	0.1	252.50	0	0.00	250.00	0.1	3,602	0.00%
2021/12/09	0.1	257.00	1	256.50	259.50	-1	3,716	-0.03%
2021/12/08	0	0.00	1	262.50	263.50	-1	3,728	-0.03%
2021/12/07	1	259.50	0	0.00	260.00	1	3,755	0.03%
2021/12/02	0	0.00	1.1	254.45	253.50	-1.1	3,750	-0.03%
2021/12/01	1	251.00	0	0.00	251.00	1	3,773	0.03%
2021/11/30	1	242.00	0	0.00	247.00	1	3,776	0.03%
2021/11/18	0.1	256.50	0	0.00	253.50	0.1	3,865	0.00%
2021/11/15	0.1	249.00	0	0.00	248.50	0.1	3,973	0.00%
2021/11/10	0.1	253.50	0	0.00	251.00	0.1	3,994	0.00%
2021/10/28	0	0.00	0	269.50	268.50	0	3,907	0.00%
2021/10/27	0	0.00	0	263.00	270.50	0	3,886	0.00%
2021/10/25	1	245.00	0	0.00	245.00	1	3,791	0.03%
2021/10/21	1	243.00	0	0.00	244.00	1	3,820	0.03%
2021/10/19	0	0.00	1	237.50	237.50	-1	3,754	-0.03%
2021/10/18	1	236.50	1	238.96	234.50	0	3,757	0.00%
2021/10/12	0.1	230.50	0	0.00	234.00	0.1	3,741	0.00%
2021/10/07	0	0.00	0.1	238.00	234.00	-0.1	3,663	0.00%
2021/10/05	1	228.00	0	0.00	229.50	1	3,560	0.03%
2021/10/04	1	234.00	0	237.00	235.00	1	3,478	0.03%
2021/10/01	0.1	237.00	0	0.00	237.00	0.1	3,467	0.00%
2021/09/30	0.1	245.00	0.2	247.00	246.00	-0.1	3,463	0.00%
2021/09/29	0.1	241.50	0	0.00	240.00	0.1	3,420	0.00%
2021/09/24	0.1	252.50	0	0.00	252.00	0.1	3,225	0.00%
2021/09/23	0	0.00	0.1	255.00	254.00	-0.1	3,224	0.00%
2021/09/22	3.1	247.40	0	0.00	249.00	3.1	3,187	0.10%
2021/09/17	1.1	261.87	3	258.00	255.50	-1.9	3,037	-0.06%
2021/09/14	0	0.00	70.1	281.17	281.00	-70.1	2,919	-2.40%
2021/09/13	0.1	273.00	0	0.00	272.00	0.1	2,904	0.00%
2021/09/06	1	253.00	0	0.00	253.50	1	2,971	0.03%
2021/09/03	0	0.00	0	258.00	256.50	0	2,932	0.00%
2021/09/02	0	0.00	1	258.50	259.50	-1	2,896	-0.03%
2021/08/30	1	264.50	0	263.30	266.00	1	2,786	0.03%
2021/08/27	0	259.50	3	262.00	263.00	-3	2,752	-0.11%
2021/08/18	0	0.00	0.2	232.00	231.00	-0.2	2,684	-0.01%
2021/08/12	0	228.50	0	0.00	229.50	0	2,677	0.00%
2021/08/11	0	230.00	0	0.00	230.00	0	2,714	0.00%
2021/08/04	0	0.00	76	235.47	236.00	-76	2,920	-2.60%
2021/08/02	0	0.00	0.2	236.50	237.00	-0.2	2,898	-0.01%
2021/07/30	0.2	232.50	1	233.00	231.50	-0.8	2,857	-0.03%
2021/07/21	0	215.50	0	0.00	216.50	0	2,799	0.00%
2021/07/15	0	0.00	1	219.00	219.00	-1	2,830	-0.04%
2021/07/13	0	0.00	130	214.28	216.00	-130	2,841	-4.57%	大賣/鉅額交易
2021/07/07	0	0.00	1	209.50	210.00	-1	2,862	-0.03%
2021/07/02	0	201.50	0	0.00	201.50	0	2,844	0.00%
2021/06/24	0	0.00	1	209.00	210.00	-1	2,848	-0.04%
2021/06/18	1	201.00	0	0.00	200.50	1	2,756	0.04%
2021/06/08	0.3	203.50	0	0.00	204.00	0.3	2,930	0.01%
2021/06/03	0	0.00	1	205.50	206.00	-1	3,092	-0.03%
2021/06/01	0	0.00	1	208.50	209.50	-1	3,137	-0.03%
2021/05/31	1	206.50	1	208.00	208.50	0	3,177	0.00%
2021/05/25	1.2	205.08	0	0.00	204.00	1.2	3,210	0.04%
2021/05/24	0	0.00	1	205.00	209.00	-1	3,225	-0.03%
2021/05/21	0	0.00	1	205.50	205.50	-1	3,272	-0.03%
2021/05/20	0	0.00	125	201.30	202.00	-125	3,300	-3.79%	大賣/鉅額交易
2021/05/19	0	0.00	3	202.00	201.50	-3	3,320	-0.09%
2021/05/17	0.1	188.85	0	0.00	187.00	0.1	3,341	0.00%
2021/05/14	0	0.00	3	199.00	195.50	-3	3,290	-0.09%
2021/05/13	0.2	182.80	0	0.00	186.00	0.2	3,255	0.01%
2021/05/12	0.2	184.50	0	0.00	188.00	0.2	3,211	0.01%
2021/05/03	1	198.00	0	0.00	197.50	1	3,288	0.03%
2021/04/28	1	199.50	0	0.00	201.00	1	3,293	0.03%
2021/04/26	3	200.17	0	0.00	203.00	3	3,364	0.09%
2021/04/21	1	199.50	0	0.00	199.50	1	3,344	0.03%
2021/04/19	1	206.50	0	0.00	205.50	1	3,349	0.03%
2021/04/14	0	0.00	2	204.00	204.50	-2	3,315	-0.06%
2021/04/13	0	0.00	0	202.50	203.00	0	3,326	0.00%
2021/04/12	0	0.00	1	203.00	202.50	-1	3,328	-0.03%
2021/04/06	0	0.00	1	199.50	199.50	-1	3,322	-0.03%
2021/04/01	2	196.25	1	196.50	197.00	1	3,324	0.03%
2021/03/31	0.3	197.00	0	0.00	197.00	0.3	3,311	0.01%
2021/03/30	0	0.00	1	199.00	199.50	-1	3,300	-0.03%
2021/03/29	0	0.00	1	194.00	194.00	-1	3,262	-0.03%
2021/03/24	1	182.50	0	0.00	184.50	1	3,274	0.03%
2021/03/23	1	183.00	0	0.00	183.00	1	3,349	0.03%
2021/03/16	0	0.00	1	192.00	191.50	-1	3,358	-0.03%
2021/03/15	0	0.00	9	185.67	187.50	-9	3,283	-0.27%
2021/03/11	9	184.33	6	183.92	190.00	3	3,243	0.09%
2021/03/10	0	0.00	2	176.75	177.00	-2	3,150	-0.06%
2021/03/08	1	170.00	0	0.00	170.50	1	3,188	0.03%
2021/03/05	1	169.00	0	0.00	170.00	1	3,183	0.03%
2021/03/04	1	172.50	0	0.00	172.00	1	3,274	0.03%
2021/03/03	0	0.00	4	174.25	174.50	-4	3,253	-0.12%
2021/03/02	1	171.00	0	0.00	170.00	1	3,271	0.03%
2021/02/26	1	173.00	0	0.00	172.00	1	3,289	0.03%
2021/02/25	0	0.00	6	179.92	180.50	-6	3,211	-0.19%
2021/02/24	0	0.00	1	176.50	176.50	-1	3,174	-0.03%
2021/02/19	0	0.00	1	175.00	174.50	-1	3,113	-0.03%
2021/02/17	1	172.00	2	172.25	172.50	-1	3,111	-0.03%
2021/02/05	1	162.50	1.3	161.38	164.00	-0.3	3,069	-0.01%
2021/02/04	1	164.50	56	164.54	164.00	-55	3,084	-1.78%
2021/02/03	1	161.50	1	161.00	162.50	0	3,148	0.00%
2021/02/02	1	164.00	3	164.00	163.00	-2	3,212	-0.06%
2021/02/01	0	0.00	7	154.86	158.00	-7	3,256	-0.21%
2021/01/29	2	155.25	0	0.00	155.00	2	3,225	0.06%
2021/01/28	1	159.00	0.2	161.50	159.50	0.9	3,181	0.03%
2021/01/27	0.2	161.50	0	0.00	161.00	0.2	3,165	0.00%
2021/01/26	1	162.50	0	0.00	162.50	1	3,166	0.03%
2021/01/25	0	0.00	1	169.00	169.00	-1	3,146	-0.03%
2021/01/22	0	0.00	30	167.17	168.00	-30	3,163	-0.95%
2021/01/21	1	167.50	0	0.00	166.50	1	3,161	0.03%
2021/01/20	1	168.00	0	0.00	168.00	1	3,168	0.03%
2021/01/19	0	0.00	3	172.00	168.50	-3	3,126	-0.10%
2021/01/14	0	0.00	4	174.88	172.50	-4	3,253	-0.12%
2021/01/13	0	0.00	7	171.57	172.00	-7	3,264	-0.21%
2021/01/12	1	167.50	0	0.00	168.00	1	3,258	0.03%
2021/01/11	0	0.00	3	170.00	170.00	-3	3,275	-0.09%
2021/01/08	0	0.00	2	170.00	170.00	-2	3,291	-0.06%
2021/01/07	0	0.00	4	168.63	169.00	-4	3,297	-0.12%
2021/01/04	0	0.00	1	168.52	167.50	-1	3,328	-0.03%
2020/12/30	0	0.00	3	167.00	167.00	-3	3,336	-0.09%
2020/12/28	0	0.00	6	163.50	162.50	-6	3,388	-0.18%
2020/12/22	1	163.00	0	0.00	162.50	1	3,417	0.03%
2020/12/21	0	0.00	3	165.33	166.00	-3	3,468	-0.09%
2020/12/17	0	0.00	3	164.33	165.00	-3	3,448	-0.09%
2020/12/16	0	0.00	8	160.69	163.00	-8	3,394	-0.24%
2020/12/15	0	0.00	6	157.50	158.00	-6	3,358	-0.18%
2020/12/14	0	0.00	3	152.00	152.00	-3	3,308	-0.09%
2020/12/07	1	158.00	0	0.00	158.50	1	3,319	0.03%
2020/12/01	0	0.00	3	159.00	159.50	-3	3,270	-0.09%
2020/11/30	0	0.00	3	158.00	156.00	-3	3,307	-0.09%
2020/11/27	1	160.00	0	0.00	160.50	1	3,218	0.03%
2020/11/26	0	0.00	6	161.75	162.50	-6	3,235	-0.19%
2020/11/25	3	161.67	0	0.00	159.50	3	3,236	0.09%
2020/11/24	0	0.00	1	166.00	166.50	-1	3,215	-0.03%
2020/11/23	0	0.00	4	165.88	166.00	-4	3,218	-0.12%
2020/11/20	3	163.33	0	0.00	163.00	3	3,194	0.09%
2020/11/18	0	0.00	1	166.00	166.00	-1	3,181	-0.03%
2020/11/17	1	166.50	1	166.50	167.50	0	3,186	0.00%
2020/11/16	1	162.50	40	163.38	163.00	-39	3,264	-1.19%
2020/11/12	0	0.00	10	162.00	161.00	-10	3,297	-0.30%
2020/11/11	1	160.50	6	161.58	161.50	-5	3,331	-0.15%
2020/11/10	0	0.00	6.4	158.60	159.00	-6.4	3,315	-0.19%
2020/11/09	0	0.00	4	155.13	154.50	-4	3,515	-0.11%
2020/11/06	0	0.00	6	149.92	150.00	-6	3,446	-0.17%
2020/11/05	0	0.00	3	148.50	147.50	-3	3,442	-0.09%
2020/11/04	0	0.00	1	147.48	147.00	-1	3,437	-0.03%
2020/11/03	0	0.00	9	142.67	144.00	-9	3,413	-0.26%
2020/11/02	0.1	140.50	0	0.00	141.00	0.1	3,420	0.00%
2020/10/30	0	0.00	1	139.00	138.50	-1	3,418	-0.03%
2020/10/27	0	0.00	1	142.50	143.50	-1	3,432	-0.03%
2020/10/26	0.3	144.00	3.1	144.97	145.00	-2.8	3,428	-0.08%
2020/10/23	0	0.00	8	142.19	144.00	-8	3,429	-0.23%
2020/10/22	3	137.50	0	0.00	138.00	3	3,337	0.09%
2020/10/21	0.2	138.00	1	138.50	139.00	-0.9	3,357	-0.03%
2020/10/20	0.2	138.00	1	138.50	139.00	-0.8	3,351	-0.02%
2020/10/19	0	0.00	1	137.00	137.50	-1	3,328	-0.03%
2020/10/16	0	0.00	3	137.00	135.50	-3	3,302	-0.09%
2020/10/14	0.2	134.50	0	0.00	135.00	0.2	3,273	0.00%
2020/10/12	0	0.00	3	136.17	137.00	-3	3,296	-0.09%
2020/10/07	0	0.00	1	134.00	133.50	-1	3,285	-0.03%
2020/10/06	0	0.00	5	134.30	134.00	-5	3,288	-0.15%
2020/09/29	1	129.50	3	130.00	129.50	-2	3,270	-0.06%
2020/09/28	1	128.00	0	0.00	128.50	1	3,307	0.03%
2020/09/25	0	0.00	25	126.80	126.50	-25	3,337	-0.75%
2020/09/23	1	130.50	0	0.00	130.50	1	3,328	0.03%
2020/09/22	1	131.00	0	0.00	130.50	1	3,371	0.03%
2020/09/21	0	0.00	1	134.00	135.00	-1	3,392	-0.03%
2020/09/16	0	0.00	4	133.38	134.00	-4	3,542	-0.11%
2020/09/11	1	128.50	0	0.00	130.00	1	3,641	0.03%
2020/09/02	0	0.00	0	129.50	129.00	0	3,895	0.00%
2020/09/01	1	127.00	0	0.00	127.50	1	3,896	0.03%
2020/08/31	1	130.00	0	0.00	129.50	1	3,876	0.03%
2020/08/28	1	132.50	0	0.00	132.50	1	3,910	0.03%
2020/08/26	1.1	135.00	0	0.00	135.00	1.1	3,949	0.03%
2020/08/25	0	0.00	3	135.00	135.50	-3	3,992	-0.08%
2020/08/19	0	0.00	6	137.33	138.00	-6	4,010	-0.15%
2020/08/17	0	0.00	9	135.11	136.00	-9	3,968	-0.23%
2020/08/14	0	0.00	0.4	131.50	132.00	-0.4	3,941	-0.01%
2020/08/13	0	0.00	14	132.04	132.50	-14	3,878	-0.36%
2020/08/11	0	0.00	1	124.50	124.00	-1	3,675	-0.03%
2020/08/06	0	0.00	1	126.00	125.50	-1	3,797	-0.03%
2020/08/05	0	0.00	6.1	124.51	125.50	-6.1	3,807	-0.16%
2020/08/04	1	123.00	3	123.50	123.50	-2	3,846	-0.05%
2020/07/31	0	123.50	0	0.00	122.50	0	3,856	0.00%
2020/07/29	1	124.50	6	124.75	124.50	-5	4,001	-0.12%
2020/07/28	1	121.00	0	0.00	121.50	1	4,097	0.02%
2020/07/27	1	123.50	0	0.00	123.00	1	4,199	0.02%
2020/07/20	1	124.00	10	124.00	124.00	-9	4,438	-0.20%
2020/07/16	1	125.50	4	125.00	123.50	-3	4,555	-0.07%
2020/07/15	4	123.25	0	0.00	123.50	4	4,552	0.09%
2020/07/14	1	123.00	1	124.00	123.50	0	4,603	0.00%
2020/07/13	0	0.00	1	125.50	125.50	-1	4,666	-0.02%
2020/07/10	1	125.00	0	0.00	125.00	1	4,750	0.02%
2020/07/07	1	127.50	0	0.00	128.50	1	4,833	0.02%
2020/07/06	0	0.00	3	129.00	129.00	-3	4,848	-0.06%
2020/07/03	0	0.00	1	127.00	127.00	-1	4,884	-0.02%
2020/07/02	0	0.00	3.2	127.48	126.50	-3.2	5,019	-0.06%
2020/07/01	0	0.00	2	126.00	126.00	-2	5,153	-0.04%
2020/06/30	0	0.00	1	123.50	125.00	-1	5,173	-0.02%
2020/06/24	1	119.50	0	0.00	119.00	1	5,266	0.02%
2020/06/23	4	119.13	0	0.00	118.50	4	5,380	0.07%
2020/06/22	0	0.00	1	128.00	128.00	-1	5,436	-0.02%
2020/06/19	0	0.00	1	127.50	127.00	-1	5,512	-0.02%
2020/06/18	0	0.00	1	128.00	128.00	-1	5,555	-0.02%
2020/06/17	0	0.00	1	128.00	127.00	-1	5,633	-0.02%
2020/06/16	0	0.00	1	127.50	127.50	-1	5,825	-0.02%
2020/06/15	0.1	123.00	0	0.00	123.00	0.1	5,958	0.00%
2020/06/11	1	125.00	0	0.00	125.00	1	6,227	0.02%
2020/06/10	0	0.00	8	129.25	129.50	-8	6,254	-0.13%
2020/06/09	0	0.00	1	126.00	126.00	-1	6,416	-0.02%
2020/06/08	0	0.00	1.1	124.50	124.50	-1.1	6,524	-0.02%
2020/06/05	1	124.00	2	123.50	123.50	-1	6,601	-0.02%
2020/06/04	1	123.00	1	122.00	124.00	0	6,728	0.00%
2020/06/03	0	0.00	12	121.58	122.50	-12	6,836	-0.18%
2020/06/02	0	0.00	1	118.50	119.00	-1	6,832	-0.01%
2020/06/01	0	0.00	1	118.50	119.00	-1	6,875	-0.01%
2020/05/27	1	116.00	0	0.00	116.00	1	6,959	0.01%
2020/05/21	1	114.00	0	0.00	114.00	1	7,179	0.01%
2020/05/15	0	0.00	1	111.50	112.50	-1	7,235	-0.01%
2020/05/13	0	0.00	24	114.42	116.50	-24	7,177	-0.33%
2020/05/11	1	116.50	0	0.00	116.50	1	7,181	0.01%
2020/05/08	0	0.00	14	114.14	113.00	-14	7,139	-0.20%
2020/05/07	71	112.50	11	112.45	113.00	60	7,166	0.84%
2020/05/06	38	113.09	0	0.00	113.00	38	7,168	0.53%
2020/05/04	4	109.50	73.2	110.44	108.50	-69.2	7,114	-0.97%
2020/04/30	0.2	114.50	100	115.33	114.50	-99.9	7,042	-1.42%
2020/04/29	4	108.50	15	108.93	111.00	-11	7,007	-0.16%
2020/04/28	0.1	103.50	5	103.50	103.00	-4.9	6,941	-0.07%
2020/04/27	150	100.00	5	101.00	101.00	145	7,087	2.05%	大買/鉅額交易
2020/04/24	1	98.90	0	0.00	98.70	1	7,050	0.01%
2020/04/21	0	0.00	150	98.99	96.50	-150	6,999	-2.14%	大賣/鉅額交易
2020/04/20	5	101.00	0	0.00	101.00	5	6,969	0.07%
2020/04/17	150	101.50	8	99.50	99.50	142	7,004	2.03%	大買/鉅額交易
2020/04/16	0	0.00	155	99.69	99.60	-155	6,949	-2.23%	大賣/鉅額交易
2020/04/14	3	99.43	0	0.00	100.00	3	6,809	0.04%
2020/04/13	1	96.50	0.1	97.00	96.40	0.9	6,800	0.01%
2020/04/10	7	97.34	2	96.35	98.20	5	6,811	0.07%
2020/04/09	0	0.00	9.1	96.19	96.30	-9.1	6,777	-0.13%
2020/04/08	6	96.07	2	95.00	96.10	4	6,736	0.06%
2020/04/07	1	95.10	0.2	94.80	94.50	0.9	6,668	0.01%
2020/04/06	1	90.20	0	0.00	91.10	1	6,521	0.02%
2020/03/31	1.1	92.76	0	0.00	91.50	1.1	6,251	0.02%
2020/03/30	250.3	93.70	1	92.60	93.70	249.3	6,077	4.10%	大買/鉅額交易
2020/03/27	210	96.81	8	97.90	96.70	202	5,988	3.37%	大買/鉅額交易
2020/03/26	1	96.30	20	94.63	96.50	-19	5,863	-0.32%
2020/03/25	1	91.50	0	0.00	91.00	1	5,743	0.02%
2020/03/23	0	0.00	10	81.00	80.10	-10	5,544	-0.18%
2020/03/20	1	85.30	0	0.00	85.40	1	5,502	0.02%
2020/03/18	1.1	87.64	15	87.90	86.30	-14	5,231	-0.27%
2020/03/17	0	0.00	20	88.30	87.30	-20	5,135	-0.39%
2020/03/16	435	93.99	25	95.24	94.00	410	4,963	8.26%	大買/鉅額交易
2020/03/13	2	92.80	0	0.00	97.40	2	4,887	0.04%
2020/03/10	16	104.53	0	0.00	106.00	16	4,500	0.36%
2020/03/09	0	0.00	15	107.50	107.00	-15	4,402	-0.34%
2020/03/06	2	115.75	0	0.00	114.50	2	4,245	0.05%
2020/03/04	150	114.50	0	0.00	114.50	150	4,121	3.64%	大買/鉅額交易
2020/03/03	1	116.50	0	0.00	116.00	1	4,067	0.02%
2020/03/02	1	115.00	20	115.13	114.00	-19	4,023	-0.47%
2020/02/27	100	115.00	0	0.00	115.00	100	3,995	2.50%
2020/02/25	1	119.00	0	0.00	118.00	1	3,857	0.03%
2020/02/24	1	121.00	0	0.00	120.00	1	3,764	0.03%
2020/02/20	3	126.00	0	0.00	124.50	3	3,630	0.08%
2020/02/19	1	128.50	0	0.00	128.00	1	3,545	0.03%
2020/02/14	3	125.00	0	0.00	125.50	3	3,483	0.09%
2020/02/11	3	126.00	0	0.00	126.00	3	3,489	0.09%
2020/02/05	1	127.00	0	0.00	129.50	1	3,341	0.03%
2020/02/03	2	122.00	0	0.00	122.50	2	3,236	0.06%
2020/01/31	0	0.00	30	128.67	127.00	-30	3,133	-0.96%
2020/01/30	5	129.20	0	0.00	128.50	5	3,061	0.16%
2020/01/20	0	0.00	1	142.00	142.50	-1	2,868	-0.03%
2020/01/16	0	0.00	2	142.75	143.00	-2	2,932	-0.07%
2020/01/14	0	0.00	6	142.42	142.50	-6	3,019	-0.20%
2020/01/13	1	140.00	51	140.20	140.00	-50	2,960	-1.69%
2020/01/10	1	137.00	1	137.50	137.50	0	2,927	0.00%
2020/01/09	2	137.25	1	137.50	137.00	1	2,923	0.03%
2020/01/08	2	136.25	0	0.00	136.50	2	2,965	0.07%
2020/01/07	1	138.00	6	138.58	138.50	-5	2,943	-0.17%
2020/01/06	1	136.00	1	137.00	135.00	0	2,924	0.00%
2019/12/27	0	0.00	14	139.00	139.50	-14	2,877	-0.49%
2019/12/20	0	0.00	1	139.50	139.50	-1	2,957	-0.03%
2019/12/19	0.3	138.50	0	0.00	138.50	0.3	2,942	0.01%
2019/12/18	1	138.00	0	0.00	137.50	1	2,927	0.03%
2019/12/17	4	138.75	6	139.92	140.00	-2	2,923	-0.07%
2019/12/16	5	137.00	6	137.92	138.00	-1	2,874	-0.03%
2019/12/13	3	135.33	0	0.00	135.00	3	2,833	0.11%
2019/12/12	4	135.38	0	0.00	135.00	4	2,808	0.14%
2019/12/11	1	136.00	0	0.00	136.00	1	2,784	0.04%
2019/12/09	1	135.00	0	0.00	134.50	1	2,720	0.04%
2019/12/06	2	133.50	0	0.00	134.00	2	2,737	0.07%
2019/12/05	1	135.00	0	0.00	135.50	1	2,688	0.04%
2019/12/04	0	0.00	10	138.00	135.00	-10	2,708	-0.37%
2019/12/03	10	137.00	0	0.00	138.00	10	2,675	0.37%
2019/12/02	1	137.50	0	0.00	136.00	1	2,652	0.04%
2019/11/29	3	137.83	0	0.00	136.50	3	2,667	0.11%
2019/11/28	1	139.00	0	0.00	139.00	1	2,718	0.04%
2019/11/26	0	0.00	5	142.00	139.00	-5	2,730	-0.18%
2019/11/25	0	0.00	1	141.50	141.50	-1	2,641	-0.04%
2019/11/20	0	0.00	1	143.00	143.50	-1	2,675	-0.04%
2019/11/19	0	0.00	6	144.00	144.00	-6	2,678	-0.22%
2019/11/18	0.1	141.00	11	141.50	142.00	-10.9	2,635	-0.41%
2019/11/15	0.1	140.00	0	0.00	140.00	0.1	2,635	0.00%
2019/11/11	2	140.25	3	140.83	141.00	-1	2,757	-0.04%
2019/11/08	0	0.00	1	141.00	140.50	-1	2,742	-0.04%
2019/11/07	0	0.00	1	138.00	138.50	-1	2,731	-0.04%
2019/11/06	0.2	139.00	1	138.00	139.00	-0.9	2,741	-0.03%
2019/11/04	0	0.00	1	139.00	140.00	-1	2,796	-0.04%
2019/11/01	0.1	137.50	1.2	137.93	137.50	-1.1	2,823	-0.04%
2019/10/31	0	0.00	1	137.50	137.50	-1	2,961	-0.03%
2019/10/30	0	0.00	1	136.00	136.00	-1	2,989	-0.03%
2019/10/29	1	135.50	0	0.00	136.00	1	3,031	0.03%
2019/10/28	0	0.00	1	135.00	135.00	-1	3,053	-0.03%
2019/10/25	0	0.00	1	135.00	134.50	-1	3,073	-0.03%
2019/10/24	2	137.25	4	138.13	138.50	-2	3,048	-0.07%
2019/10/23	1	138.00	1	137.50	137.50	0	3,039	0.00%
2019/10/22	0	0.00	2	135.00	136.50	-2	3,010	-0.07%
2019/10/17	1	131.50	1	131.00	131.00	0	2,957	0.00%
2019/10/16	1.2	131.00	2	130.00	131.00	-0.9	2,935	-0.03%
2019/10/09	1	124.00	0	0.00	123.00	1	2,857	0.03%
2019/10/01	0.2	128.50	0	0.00	128.50	0.2	2,891	0.01%
2019/09/25	1	124.50	0	0.00	125.00	1	2,889	0.03%
2019/09/20	1	128.00	0	0.00	128.50	1	2,903	0.03%
2019/09/19	1	128.00	0	0.00	128.50	1	2,905	0.03%
2019/09/18	1	129.00	0	0.00	129.50	1	2,899	0.03%
2019/09/11	0	0.00	0	130.00	130.00	0	2,930	0.00%
2019/08/22	1	124.00	0	0.00	125.00	1	3,029	0.03%
2019/08/20	1	126.00	0	0.00	125.00	1	3,081	0.03%
2019/08/19	1	125.00	0	0.00	125.00	1	3,093	0.03%
2019/08/16	2	122.50	1	122.50	123.00	1	3,121	0.03%
2019/08/15	3	123.83	1	123.50	124.00	2	3,102	0.06%
2019/08/14	1	124.50	1	124.00	123.50	0	3,102	0.00%
2019/08/13	1	121.50	0	0.00	121.00	1	3,016	0.03%
2019/08/12	2	126.25	0	0.00	123.50	2	3,029	0.07%
2019/08/06	2	122.25	1	122.00	124.00	1	3,056	0.03%
2019/08/05	1	125.00	1	125.00	124.00	0	3,099	0.00%
2019/08/02	2	125.25	0	0.00	125.50	2	3,185	0.06%
2019/08/01	1	131.00	0	0.00	133.00	1	3,070	0.03%
2019/07/31	1	132.50	0	0.00	131.50	1	3,046	0.03%
2019/07/29	1	141.50	0	0.00	141.00	1	2,970	0.03%
2019/07/26	0	0.00	1	140.00	140.50	-1	2,940	-0.03%
2019/07/25	0	0.00	1	139.00	139.00	-1	2,918	-0.03%
2019/07/24	0	0.00	1	137.00	136.00	-1	2,902	-0.03%
2019/07/19	1	140.00	0	0.00	139.00	1	2,854	0.04%
2019/07/16	0	0.00	20	137.50	137.50	-20	2,852	-0.70%
2019/07/15	0	0.00	50	136.80	137.50	-50	2,834	-1.76%
2019/07/10	0	0.00	1	136.00	136.50	-1	2,832	-0.04%
2019/07/09	0.1	134.00	1	134.50	135.00	-0.9	2,842	-0.03%
2019/07/05	0	0.00	1	135.00	135.50	-1	2,858	-0.03%
2019/07/04	0.1	132.50	1	133.00	132.50	-0.9	2,854	-0.03%
2019/07/03	0	0.00	1	130.00	131.00	-1	2,867	-0.03%
2019/07/02	0	0.00	7	131.43	132.50	-7	2,915	-0.24%
2019/07/01	0.1	131.00	81	130.78	131.00	-81	2,915	-2.78%
2019/06/28	0	0.00	1	128.50	128.50	-1	2,935	-0.03%
2019/06/27	1	129.50	0	0.00	129.00	1	2,954	0.03%
2019/06/26	4	129.00	1	127.00	128.50	3	2,974	0.10%
2019/06/24	0	0.00	1	129.00	130.00	-1	2,934	-0.03%
2019/06/21	0	0.00	350	129.94	128.50	-350	2,945	-11.88%	大賣/鉅額交易
2019/06/20	2	127.75	1	128.00	128.00	1	2,893	0.03%
2019/06/17	0	0.00	3	123.83	125.00	-3	2,908	-0.10%
2019/06/13	1	124.50	1	121.50	121.00	0	2,944	0.00%
2019/06/12	1	125.00	2	125.25	125.50	-1	2,924	-0.03%
2019/06/11	2	125.50	2	123.75	125.00	0	2,872	0.00%
2019/06/10	1	118.50	0	0.00	120.00	1	2,776	0.04%
2019/06/06	2	118.00	2	115.00	115.50	0	2,763	0.00%
2019/06/04	1	119.00	1	119.00	119.50	0	2,788	0.00%
2019/06/03	1	117.50	1	118.00	118.00	0	2,790	0.00%
2019/05/31	2	117.00	0	0.00	116.50	2	2,799	0.07%
2019/05/30	1	116.00	0	0.00	116.50	1	2,757	0.04%
2019/05/24	2	116.00	0	0.00	115.50	2	2,784	0.07%
2019/05/23	250	114.50	0	0.00	114.50	250	2,770	9.02%	大買/鉅額交易
2019/05/22	1	117.50	0	0.00	116.50	1	2,755	0.04%
2019/05/21	3	117.67	2	117.50	118.00	1	2,792	0.04%
2019/05/16	0	0.00	1	120.00	116.00	-1	2,858	-0.03%
2019/05/14	1	119.00	0	0.00	117.50	1	2,839	0.04%
2019/05/13	2	118.75	0	0.00	120.00	2	2,788	0.07%
2019/05/10	8	125.69	5	123.00	123.00	3	2,744	0.11%
2019/05/08	0	0.00	1	133.50	133.00	-1	2,623	-0.04%
2019/05/07	0	0.00	1	132.00	132.50	-1	2,608	-0.04%
2019/05/06	1	129.50	0	0.00	129.50	1	2,634	0.04%
2019/04/25	0	0.00	10	132.00	133.00	-10	2,750	-0.36%
2019/04/19	0.1	132.00	0	0.00	132.00	0.1	2,817	0.00%
2019/04/17	1.1	133.00	0	0.00	133.50	1.1	2,953	0.04%
2019/04/08	0	0.00	1	132.04	134.00	-1	3,058	-0.03%
2019/04/03	0.1	128.50	10	128.50	129.00	-9.9	2,991	-0.33%
2019/04/02	3	127.50	21	128.74	129.00	-18	2,986	-0.60%
2019/04/01	4	125.75	0	0.00	125.50	4	2,939	0.14%
2019/03/29	0	0.00	1	125.50	126.00	-1	2,884	-0.03%
2019/03/28	2	122.25	50	123.50	123.00	-48	2,862	-1.68%
2019/03/27	1	122.50	0	0.00	122.00	1	2,852	0.04%
2019/03/21	0	0.00	141	122.07	122.50	-141	2,882	-4.89%	大賣/鉅額交易
2019/03/20	2	122.75	223	122.66	123.00	-221	2,894	-7.64%	大賣/鉅額交易
2019/03/19	2	118.50	0	0.00	118.00	2	2,796	0.07%
2019/03/18	0	0.00	131	119.47	120.50	-131	2,805	-4.67%	大賣/鉅額交易
2019/03/14	1	115.00	0	0.00	115.50	1	2,762	0.04%
2019/03/07	10	115.50	10	116.00	115.50	0	2,895	0.00%
2019/03/06	20	117.50	40	118.70	117.00	-20	2,896	-0.69%
2019/03/04	0	0.00	20	121.00	120.50	-20	2,931	-0.68%
2019/02/27	0	0.00	144	119.99	121.00	-144	2,913	-4.94%	大賣/鉅額交易
2019/02/26	2	118.25	226	118.35	119.50	-224	2,897	-7.73%	大賣/鉅額交易
2019/02/25	2	117.50	20	117.50	117.00	-18	2,859	-0.63%
2019/02/22	0	0.00	14	116.50	116.00	-14	2,893	-0.48%
2019/02/21	0	0.00	81	116.75	116.50	-81	2,894	-2.80%
2019/02/20	1	115.50	1	116.50	116.50	0	2,888	0.00%
2019/02/18	0	0.00	121	116.32	118.00	-121	2,859	-4.23%	大賣/鉅額交易
2019/02/15	0	0.00	60	113.03	111.00	-60	2,806	-2.14%
2019/02/11	0	0.00	60	112.97	112.00	-60	2,950	-2.03%
2019/01/30	0	0.00	101	112.65	113.00	-101	2,978	-3.39%	大賣/鉅額交易
2019/01/29	0	0.00	1	111.50	112.00	-1	2,991	-0.03%
2019/01/24	0	0.00	1	109.50	109.50	-1	3,163	-0.03%
2019/01/23	0	0.00	1	109.50	110.00	-1	3,228	-0.03%
2019/01/22	0	0.00	1	110.00	111.00	-1	3,273	-0.03%
2019/01/17	0	0.00	1	108.50	109.00	-1	3,405	-0.03%
2019/01/15	0	0.00	2.5	107.59	108.00	-2.5	3,602	-0.07%
2019/01/14	0	0.00	1	105.50	106.50	-1	3,636	-0.03%
2019/01/11	1	104.00	1	105.50	105.50	0	3,689	0.00%
2019/01/10	0.1	105.50	2	105.25	106.50	-1.9	3,713	-0.05%
2019/01/09	0	0.00	101	104.99	105.00	-101	3,689	-2.74%	大賣/鉅額交易
2019/01/07	0	0.00	1	98.90	99.70	-1	3,676	-0.03%
2019/01/04	24	97.52	2	97.65	98.00	22	3,717	0.59%
2019/01/03	0	0.00	1	97.20	97.00	-1	3,851	-0.03%
2018/12/26	1	95.00	0	0.00	95.00	1	3,916	0.03%
2018/12/25	11	94.70	0	0.00	94.50	11	3,958	0.28%
2018/12/21	1	96.20	0	0.00	96.50	1	4,053	0.02%
2018/12/19	1	97.30	0	0.00	97.40	1	4,075	0.02%
2018/12/17	1	98.40	1	98.20	98.30	0	4,222	0.00%
2018/12/14	0	0.00	3	97.43	97.90	-3	4,281	-0.07%
2018/12/12	0.1	97.10	0	0.00	97.10	0.1	4,339	0.00%
2018/12/10	6	96.82	0	0.00	97.10	6	4,334	0.14%
2018/12/06	2	96.10	8	96.58	95.30	-6	4,354	-0.14%
2018/12/03	0.1	100.00	1	100.50	100.50	-0.9	4,377	-0.02%
2018/11/29	1	95.70	0	0.00	95.20	1	4,286	0.02%
2018/11/21	0	0.00	5	94.10	94.50	-5	4,289	-0.12%
2018/11/15	1	94.70	0	0.00	94.50	1	4,319	0.02%
2018/11/13	1	94.50	0	0.00	94.80	1	4,324	0.02%
2018/11/12	0	0.00	1	93.10	94.90	-1	4,321	-0.02%
2018/11/09	2	92.80	1	94.40	92.10	1	4,369	0.02%
2018/11/08	0	0.00	1	94.00	93.50	-1	4,327	-0.02%
2018/11/07	1	93.20	0	0.00	93.40	1	4,341	0.02%
2018/11/05	1	90.50	0	0.00	91.50	1	4,325	0.02%
2018/11/02	1	90.10	1	90.50	91.30	0	4,404	0.00%
2018/11/01	2.1	90.33	1	89.40	91.00	1.1	4,351	0.03%
2018/10/31	5	88.14	5	87.60	88.20	0	4,285	0.00%
2018/10/30	1	87.70	1	86.30	88.00	0	4,211	0.00%
2018/10/29	6	85.65	3	85.77	86.40	3	4,199	0.07%
2018/10/26	0	0.00	32	85.26	85.00	-32	4,179	-0.77%
2018/10/25	5	82.04	0	0.00	83.70	5	4,102	0.12%
2018/10/24	1	82.60	6	83.12	84.30	-5	4,111	-0.12%
2018/10/23	15	89.30	0	0.00	85.30	15	4,086	0.37%
2018/10/22	100	89.47	0	0.00	90.30	100	3,966	2.52%
2018/10/19	1	89.50	1	89.80	90.80	0	3,931	0.00%
2018/10/18	7	92.97	1	93.70	92.40	6	3,873	0.15%
2018/10/17	1	92.70	0	0.00	92.90	1	3,860	0.03%
2018/10/16	6	90.92	4	91.08	91.50	2	3,853	0.05%
2018/10/15	3	90.67	11	91.83	91.40	-8	3,841	-0.21%
2018/10/12	1	90.10	1	90.50	93.00	0	3,801	0.00%
2018/10/11	2	91.70	0	0.00	92.00	2	3,735	0.05%
2018/10/09	2	100.45	0	0.00	99.90	2	3,578	0.06%
2018/10/05	1	102.50	0	0.00	103.50	1	3,539	0.03%
2018/10/04	1	104.50	0	0.00	105.50	1	3,537	0.03%
2018/10/03	1	104.50	0	0.00	104.50	1	3,565	0.03%
2018/10/02	0	0.00	1	107.50	106.50	-1	3,583	-0.03%
2018/10/01	1	107.50	0	0.00	107.00	1	3,612	0.03%
2018/09/28	1	107.00	0	0.00	107.00	1	3,653	0.03%
2018/09/25	0	0.00	1	109.00	109.00	-1	3,724	-0.03%
2018/09/21	15	108.50	1	108.00	108.50	14	3,765	0.37%
2018/09/20	0	0.00	3	106.83	108.50	-3	3,667	-0.08%
2018/09/19	2	106.00	1	106.00	105.50	1	3,704	0.03%
2018/09/18	0	0.00	96	104.50	105.00	-96	3,689	-2.60%
2018/09/14	0	0.00	1	102.00	103.50	-1	3,776	-0.03%
2018/09/12	0	0.00	15	99.70	100.50	-15	3,792	-0.40%
2018/09/05	1	104.00	0	0.00	103.50	1	4,034	0.02%
2018/09/03	0	0.00	1	104.50	104.00	-1	4,106	-0.02%
2018/08/28	0.1	104.00	0	0.00	104.50	0.1	4,137	0.00%
2018/08/27	1	104.00	1	103.50	104.00	0	4,143	0.00%
2018/08/24	3	101.83	2	102.25	102.50	1	4,104	0.02%
2018/08/23	0	0.00	4	101.75	102.00	-4	4,248	-0.09%
2018/08/22	2	99.85	1	100.50	100.50	1	4,292	0.02%
2018/08/21	1	99.70	1	99.80	100.50	0	4,277	0.00%
2018/08/20	1	98.20	0	0.00	98.50	1	4,232	0.02%
2018/08/17	2	99.30	1	99.80	99.10	1	4,212	0.02%
2018/08/16	6	98.72	3	98.83	98.20	3	4,225	0.07%
2018/08/15	1	101.00	1	102.00	101.50	0	4,146	0.00%
2018/08/14	1	104.00	3	103.67	104.00	-2	4,141	-0.05%
2018/08/13	2	102.25	1	103.00	102.50	1	4,147	0.02%
2018/08/10	2	102.50	1	102.50	102.50	1	4,139	0.02%
2018/08/09	0	0.00	2	101.50	101.50	-2	4,161	-0.05%
2018/08/08	2	99.20	0	0.00	98.80	2	4,028	0.05%
2018/08/06	1	99.90	0	0.00	99.70	1	4,111	0.02%
2018/08/03	1	98.50	0	0.00	99.30	1	4,240	0.02%
2018/08/02	245	99.50	2	101.00	99.60	243	4,356	5.58%	大買/鉅額交易
2018/08/01	50	100.50	0	0.00	100.50	50	4,383	1.14%
2018/07/31	2	99.65	0	0.00	100.00	2	4,402	0.05%
2018/07/30	0	0.00	5	105.30	107.00	-5	4,370	-0.11%
2018/07/27	0	0.00	1	103.50	104.50	-1	4,311	-0.02%
2018/07/26	0	0.00	1	104.50	105.00	-1	4,358	-0.02%
2018/07/25	0	0.00	2	103.50	104.00	-2	4,364	-0.05%
2018/07/24	0	0.00	1	102.00	102.50	-1	4,517	-0.02%
2018/07/23	1	99.90	0	0.00	99.50	1	4,506	0.02%
2018/07/20	1	99.80	0	0.00	99.70	1	4,498	0.02%
2018/07/19	1	100.00	0	0.00	100.00	1	4,495	0.02%
2018/07/18	1	100.50	1	100.00	100.00	0	4,633	0.00%
2018/07/17	2	99.80	0	0.00	100.00	2	4,609	0.04%
2018/07/12	2	98.80	0	0.00	99.10	2	4,599	0.04%
2018/07/10	0	0.00	3	98.70	99.90	-3	4,657	-0.06%
2018/07/09	1	97.30	0	0.00	97.60	1	4,622	0.02%
2018/07/03	258	96.38	0	0.00	95.20	258	4,741	5.44%	大買/鉅額交易
2018/07/02	334	97.25	0	0.00	97.20	334	4,681	7.13%	大買/鉅額交易
2018/06/28	100	99.00	0	0.00	99.00	100	4,555	2.20%
2018/06/21	1	105.50	0	0.00	104.50	1	4,423	0.02%
2018/06/20	1	102.50	0	0.00	103.00	1	4,466	0.02%
2018/06/15	1.1	107.91	0	0.00	107.50	1.1	4,449	0.02%
2018/06/11	0	0.00	2	112.50	112.50	-2	4,878	-0.04%
2018/06/07	1	110.50	2	111.75	112.00	-1	5,033	-0.02%
2018/06/06	0.2	110.00	0	0.00	110.00	0.2	5,257	0.00%
2018/05/24	0.1	108.00	1	111.50	108.00	-0.9	5,322	-0.02%
2018/05/16	1	109.50	0	0.00	110.00	1	5,490	0.02%
2018/05/14	1	112.50	1	112.50	112.50	0	5,655	0.00%
2018/05/11	0	0.00	1	111.00	112.00	-1	5,657	-0.02%
2018/05/10	2	109.50	3	109.83	109.00	-1	5,573	-0.02%
2018/05/09	2	109.50	12	109.88	109.50	-10	5,454	-0.18%
2018/05/07	1	107.00	3	107.50	107.00	-2	5,451	-0.04%
2018/05/03	2	106.50	0	0.00	105.50	2	5,589	0.04%
2018/05/02	2	108.00	1	109.50	108.50	1	5,746	0.02%
2018/04/30	1	111.50	3	110.50	109.00	-2	5,852	-0.03%
2018/04/27	0	0.00	2	105.75	107.00	-2	5,721	-0.03%
2018/04/26	1	104.50	1	105.00	104.50	0	5,719	0.00%
2018/04/24	1	106.00	7	107.57	104.50	-6	5,775	-0.10%
2018/04/23	1	103.50	0	0.00	104.00	1	5,721	0.02%
2018/04/20	0	0.00	2	103.75	104.50	-2	5,765	-0.03%
2018/04/18	1	101.00	0	0.00	102.00	1	5,798	0.02%
2018/04/17	1	102.50	0	0.00	102.00	1	5,895	0.02%
2018/04/16	1	106.00	4	106.75	105.00	-3	5,862	-0.05%
2018/04/12	6	107.08	5	106.00	106.50	1	5,931	0.02%
2018/04/11	7	105.36	2	104.50	105.00	5	6,077	0.08%
2018/04/10	7	101.54	1	103.50	103.50	6	6,154	0.10%
2018/04/09	3	99.30	0	0.00	99.90	3	6,111	0.05%
2018/04/03	1	100.50	0	0.00	100.50	1	6,063	0.02%
2018/04/02	1	103.50	0	0.00	103.00	1	6,024	0.02%
2018/03/31	20	104.00	20	104.50	103.50	0	6,057	0.00%
2018/03/30	0	0.00	1	100.50	103.00	-1	6,106	-0.02%
2018/03/29	1	100.50	0	0.00	100.00	1	6,089	0.02%
2018/03/28	1.1	102.55	0	0.00	103.00	1.1	6,035	0.02%
2018/03/23	37	101.03	35	101.50	101.50	2	6,040	0.03%
2018/03/21	0.1	107.00	0.3	107.00	107.00	-0.2	5,872	0.00%
2018/03/20	0	0.00	0.2	105.00	105.00	-0.2	5,882	0.00%
2018/03/19	2	108.25	0	0.00	107.00	2	5,852	0.03%
2018/03/16	0	0.00	2	104.50	107.00	-2	5,684	-0.04%
2018/03/14	100	102.50	100.1	102.56	101.50	-0.1	5,508	0.00%
2018/03/13	122.1	102.50	120	103.00	103.50	2.1	5,470	0.04%	大買/大賣/
2018/03/12	28	102.79	34	103.12	105.50	-6	5,373	-0.11%
2018/03/09	5	97.40	5	97.80	97.10	0	5,203	0.00%
2018/03/08	0	95.90	0	0.00	95.90	0	5,212	0.00%
2018/03/07	2	96.60	0	0.00	95.70	2	5,248	0.04%
2018/03/06	0	0.00	10	97.10	96.40	-10	5,257	-0.19%
2018/03/05	2	97.85	2	97.65	97.30	0	5,339	0.00%
2018/03/01	5	98.60	5	99.00	99.20	0	5,265	0.00%
2018/02/23	1	96.90	0	0.00	96.80	1	5,183	0.02%
2018/02/22	0	0.00	641	96.81	97.70	-641	5,268	-12.17%	大賣/鉅額交易
2018/02/21	4	92.70	9	93.13	94.80	-5	5,260	-0.10%
2018/02/12	1	90.90	0	0.00	90.30	1	5,250	0.02%
2018/02/09	2	88.90	0	0.00	90.10	2	5,291	0.04%
2018/02/08	0	0.00	2	92.90	93.00	-2	5,287	-0.04%
2018/02/07	0	0.00	307	91.73	90.60	-307	5,331	-5.76%	大賣/鉅額交易
2018/02/06	14	90.04	0	0.00	90.20	14	5,371	0.26%
2018/02/01	2	98.25	2	98.40	98.40	0	6,373	0.00%
2018/01/31	1	96.40	139	97.95	98.10	-138	6,405	-2.15%	大賣/鉅額交易
2018/01/30	1	98.30	2	98.70	97.80	-1	6,453	-0.02%
2018/01/29	7	100.46	11	99.91	97.60	-4	6,445	-0.06%
2018/01/26	50	101.80	50	102.50	99.20	0	6,392	0.00%
2018/01/25	3	98.90	249	98.87	100.50	-246	6,334	-3.88%	大賣/鉅額交易
2018/01/24	7	97.21	7	97.16	97.20	0	6,206	0.00%
2018/01/23	0	0.00	100	95.70	95.40	-100	6,139	-1.63%
2018/01/22	0	0.00	80	94.80	95.10	-80	6,173	-1.30%
2018/01/19	60	95.45	0	0.00	95.60	60	6,244	0.96%
2018/01/18	1	96.50	0	0.00	96.80	1	6,404	0.02%
2018/01/17	1	95.10	154	94.74	96.70	-153	6,617	-2.31%	大賣/鉅額交易
2018/01/16	1	94.50	0	0.00	93.80	1	6,791	0.01%
2018/01/15	1	95.60	0	0.00	95.60	1	6,789	0.01%
2018/01/12	0	0.00	1	95.50	95.00	-1	6,829	-0.01%
2018/01/11	0	0.00	2	95.15	95.50	-2	6,852	-0.03%
2018/01/08	0	0.00	0.2	93.00	93.50	-0.2	7,085	0.00%
2018/01/05	1	91.40	2.7	92.65	93.60	-1.7	7,306	-0.02%
2018/01/04	1	89.20	3	89.70	90.00	-2	7,162	-0.03%
2018/01/03	1	87.60	0	0.00	87.90	1	7,166	0.01%
2018/01/02	0	0.00	1	87.90	87.60	-1	7,187	-0.01%

台股再創新高股東會行情提前報到UDN聯合新聞網－13天前

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

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

中租-KY

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

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

中租-KY

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

中租-KY

券商分點績效/獲利分析

凱基-信義券商分點個股進出
凱基-信義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-信義 券商分點個股進出 凱基-信義 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-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析