中租-KY (5871)-元大-東泰券商分點個股進出

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
152.0
漲跌
▼1.0
漲幅
-0.65%
成交量
29,508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－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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
2024/05/31	8.2	154.43	1	154.00	152.00	7.2	7,378	0.10%
2024/05/30	0.4	154.35	2	153.50	153.00	-1.6	6,934	-0.02%
2024/05/29	2	155.00	0	0.00	155.00	2	6,906	0.03%
2024/05/28	2.1	155.52	1.5	156.33	155.00	0.6	6,879	0.01%
2024/05/27	1	154.00	6	153.92	154.00	-5	6,807	-0.07%
2024/05/24	8.1	150.51	3	150.51	150.50	5.1	6,762	0.08%
2024/05/23	14.5	151.30	1	151.00	150.50	13.5	6,727	0.20%
2024/05/22	3.2	154.04	2	156.50	154.50	1.2	6,588	0.02%
2024/05/21	6.2	155.74	4	156.00	155.00	2.2	6,500	0.03%
2024/05/20	1	156.49	6	155.44	156.00	-5	6,477	-0.08%
2024/05/17	5	152.60	0	0.00	152.50	5	6,351	0.08%
2024/05/16	2.2	153.73	0	0.00	153.00	2.2	6,334	0.03%
2024/05/15	1.1	154.06	0.2	154.50	153.00	0.9	6,322	0.01%
2024/05/14	11.8	152.77	1	153.00	153.00	10.8	6,231	0.17%
2024/05/13	2.2	156.84	16.6	156.53	157.00	-14.4	6,032	-0.24%
2024/05/10	2.5	152.50	3.3	152.15	153.00	-0.8	5,875	-0.01%
2024/05/09	17.1	152.74	3	153.67	150.00	14.1	5,645	0.25%
2024/05/08	32.5	152.92	2	156.75	152.00	30.5	5,280	0.58%
2024/05/07	6.6	168.28	0	0.00	168.00	6.6	4,729	0.14%
2024/05/06	0	172.50	0	0.00	173.00	0	4,566	0.00%
2024/05/03	1	172.99	1	173.00	172.00	0	4,567	0.00%
2024/04/29	0	0.00	2	172.50	174.00	-2	4,524	-0.04%
2024/04/26	3.1	168.18	0	0.00	168.00	3.1	4,420	0.07%
2024/04/25	0.3	172.11	0	0.00	171.00	0.3	4,368	0.01%
2024/04/24	0	172.00	0	0.00	173.50	0	4,405	0.00%
2024/04/23	0	173.00	0	0.00	173.00	0	4,433	0.00%
2024/04/22	0.1	171.62	3	171.33	172.50	-2.9	4,423	-0.07%
2024/04/19	18.4	167.88	10.1	168.49	168.00	8.3	4,378	0.19%
2024/04/18	0	171.50	0	0.00	172.00	0	4,268	0.00%
2024/04/17	1	170.01	0	0.00	170.50	1	4,222	0.02%
2024/04/16	4.2	170.65	0	0.00	170.00	4.2	4,189	0.10%
2024/04/15	0	174.00	6	173.58	173.00	-6	4,151	-0.14%
2024/04/12	2.5	175.00	0	0.00	174.50	2.5	4,181	0.06%
2024/04/11	1.3	175.81	2	176.00	175.50	-0.7	4,179	-0.02%
2024/04/10	1.2	179.98	3	179.33	178.50	-1.8	4,199	-0.04%
2024/04/09	0.2	178.00	1.2	177.93	178.50	-1	4,171	-0.02%
2024/04/08	0.1	176.00	0.1	176.50	176.00	0	4,131	0.00%
2024/04/03	0.3	175.33	0	0.00	175.50	0.3	4,138	0.01%
2024/04/02	5.1	175.51	1.1	176.09	176.00	4	4,079	0.10%
2024/04/01	1	175.50	4	175.13	175.50	-3	4,059	-0.07%
2024/03/29	1	172.00	0.1	172.50	172.00	1	4,023	0.02%
2024/03/28	1.1	172.13	0	0.00	171.50	1.1	4,011	0.03%
2024/03/27	1	172.00	1	172.00	172.00	0	3,989	0.00%
2024/03/26	2.2	172.94	1	172.50	172.00	1.2	4,030	0.03%
2024/03/25	0.1	173.12	0	0.00	174.00	0.1	4,002	0.00%
2024/03/22	2.2	171.77	0	0.00	171.50	2.2	4,014	0.06%
2024/03/21	0	0.00	2	175.00	176.50	-2	4,008	-0.05%
2024/03/20	1	172.50	0	0.00	172.00	1	4,104	0.02%
2024/03/19	2.1	173.02	0	0.00	172.50	2.1	4,119	0.05%
2024/03/18	0	175.50	0	0.00	174.00	0	4,147	0.00%
2024/03/15	0.1	176.47	0	0.00	177.00	0.1	4,156	0.00%
2024/03/12	0.4	174.50	1	175.00	176.00	-0.6	4,070	-0.01%
2024/03/11	0	173.75	0	0.00	174.50	0	4,048	0.00%
2024/03/08	5.4	171.55	1.3	172.73	172.50	4.1	4,068	0.10%
2024/03/07	0	175.00	0	0.00	175.00	0	4,034	0.00%
2024/03/05	0.1	174.18	0	0.00	173.50	0.1	4,063	0.00%
2024/03/04	2	173.50	0	0.00	174.00	2	4,052	0.05%
2024/03/01	1	173.50	2.2	173.73	174.00	-1.1	4,098	-0.03%
2024/02/29	0	172.50	0	0.00	174.50	0	4,116	0.00%
2024/02/27	2	172.28	0	0.00	172.00	2	4,089	0.05%
2024/02/26	4.1	174.00	0	0.00	173.00	4.1	4,048	0.10%
2024/02/23	0.1	177.00	2	177.00	176.00	-1.9	4,012	-0.05%
2024/02/22	0.5	176.70	1	175.50	176.00	-0.5	4,045	-0.01%
2024/02/21	1	175.50	1	178.00	176.00	0	4,032	0.00%
2024/02/20	1	176.00	5	175.50	177.50	-4	4,025	-0.10%
2024/02/19	0.1	173.22	2	174.50	174.00	-1.9	4,043	-0.05%
2024/02/16	1.5	169.15	0	172.50	171.00	1.5	4,054	0.04%
2024/02/15	4.9	170.66	0	0.00	170.00	4.9	3,933	0.13%
2024/02/05	0.4	172.36	0	0.00	174.00	0.4	3,857	0.01%
2024/02/02	1.2	174.67	0	0.00	174.50	1.2	3,863	0.03%
2024/02/01	0.1	174.40	0	0.00	175.00	0.1	3,809	0.00%
2024/01/31	1.1	174.05	1	174.00	174.00	0.1	3,772	0.00%
2024/01/30	10.6	175.11	0	0.00	174.00	10.6	3,764	0.28%
2024/01/29	0.1	178.90	0	0.00	179.00	0.1	3,658	0.00%
2024/01/26	3.1	178.68	4	179.00	177.50	-0.9	3,650	-0.02%
2024/01/25	0	180.50	0	0.00	179.50	0	3,630	0.00%
2024/01/24	2.4	179.47	0	0.00	178.00	2.4	3,610	0.07%
2024/01/23	0	181.00	0	0.00	181.00	0	3,593	0.00%
2024/01/22	0	179.82	0	0.00	180.00	0	3,610	0.00%
2024/01/19	11	178.18	11	180.00	179.50	0	3,681	0.00%
2024/01/18	1.1	177.59	0	0.00	177.00	1.1	3,663	0.03%
2024/01/17	1.5	179.35	1	179.00	178.50	0.5	3,626	0.01%
2024/01/16	0.6	182.24	1	182.00	182.00	-0.4	3,587	-0.01%
2024/01/15	0.1	184.70	0	0.00	184.00	0.1	3,609	0.00%
2024/01/11	1	186.00	0	0.00	186.00	1	3,678	0.03%
2024/01/10	0.1	183.73	1	184.50	183.00	-0.9	3,697	-0.02%
2024/01/09	1.1	183.04	0	0.00	182.50	1.1	3,681	0.03%
2024/01/08	0.2	187.79	0	0.00	186.00	0.2	3,657	0.01%
2024/01/05	0	193.00	2	191.50	190.00	-2	3,628	-0.05%
2024/01/04	3	193.33	1	194.50	195.50	2	3,629	0.06%
2024/01/03	4.7	191.54	0	0.00	192.00	4.7	3,657	0.13%
2024/01/02	0	0.00	1.2	192.43	194.00	-1.2	3,613	-0.03%
2023/12/29	2	192.75	0	0.00	193.00	2	3,570	0.06%
2023/12/28	1	189.50	1	187.50	189.50	0	3,563	0.00%
2023/12/27	0	0.00	2	189.75	190.50	-2	3,546	-0.06%
2023/12/26	0	0.00	1	187.50	189.00	-1	3,551	-0.03%
2023/12/25	1	187.00	0	0.00	186.50	1	3,571	0.03%
2023/12/22	0	0.00	0	186.50	186.50	0	3,613	0.00%
2023/12/20	0	187.00	0	0.00	185.00	0	3,572	0.00%
2023/12/19	1	186.47	0	0.00	186.50	1	3,564	0.03%
2023/12/18	1.2	190.00	0	0.00	186.50	1.2	3,578	0.03%
2023/12/15	0.6	182.63	9.4	183.89	187.50	-8.8	3,526	-0.25%
2023/12/14	0.1	178.72	2	179.00	179.50	-1.9	3,397	-0.06%
2023/12/13	2.3	177.01	0	0.00	175.50	2.3	3,359	0.07%
2023/12/12	0	0.00	0.1	180.00	179.00	-0.1	3,357	0.00%
2023/12/11	0.3	178.53	0	0.00	178.50	0.3	3,342	0.01%
2023/12/08	0.3	182.00	0	0.00	181.00	0.3	3,301	0.01%
2023/12/07	0.1	179.75	0	0.00	179.00	0.1	3,268	0.00%
2023/12/06	0	181.26	0	182.00	180.00	0	3,262	0.00%
2023/12/05	0.1	180.50	0	0.00	181.00	0.1	3,308	0.00%
2023/12/04	0.1	183.79	0	0.00	181.50	0.1	3,310	0.00%
2023/11/30	0	0.00	3	185.00	186.00	-3	3,261	-0.09%
2023/11/29	0.3	185.00	3	184.00	183.00	-2.7	3,179	-0.08%
2023/11/28	0.2	184.97	2	186.49	185.00	-1.8	3,183	-0.06%
2023/11/27	1.1	185.86	0	0.00	183.50	1.1	3,165	0.03%
2023/11/24	2	184.50	0	184.40	184.50	2	3,137	0.06%
2023/11/22	1	182.00	1	182.49	182.50	0	3,177	0.00%
2023/11/21	2	180.98	3	181.50	181.00	-1	3,171	-0.03%
2023/11/20	0.3	178.43	0	0.00	178.00	0.3	3,122	0.01%
2023/11/17	0.4	178.02	0.1	178.50	177.50	0.3	3,141	0.01%
2023/11/16	0.3	176.47	1	175.00	176.50	-0.7	3,104	-0.02%
2023/11/15	1.1	174.02	0	0.00	175.00	1.1	3,083	0.04%
2023/11/14	0.1	174.00	0	0.00	173.00	0.1	3,077	0.00%
2023/11/13	2.3	173.51	1	174.50	172.50	1.3	3,167	0.04%
2023/11/10	4.3	173.89	0	0.00	173.50	4.3	3,247	0.13%
2023/11/08	0	180.75	0	0.00	179.00	0	3,521	0.00%
2023/11/06	0	182.00	0	0.00	181.00	0	3,532	0.00%
2023/11/02	1.2	177.52	1.1	176.64	176.50	0.1	3,619	0.00%
2023/11/01	1	174.00	0	0.00	173.50	1	3,715	0.03%
2023/10/31	0.1	176.41	0.1	177.00	175.50	0	3,815	0.00%
2023/10/27	1.3	179.49	0.1	178.00	179.00	1.2	3,876	0.03%
2023/10/26	0.4	172.18	0	0.00	171.50	0.4	3,889	0.01%
2023/10/25	1	174.50	0	0.00	173.50	1	3,905	0.03%
2023/10/24	0.3	171.56	0	0.00	171.00	0.3	3,960	0.01%
2023/10/23	0.2	172.97	0	0.00	172.00	0.2	3,973	0.00%
2023/10/20	1	174.01	0	0.00	174.00	1	3,954	0.03%
2023/10/18	0.3	179.05	0	0.00	179.00	0.3	3,937	0.01%
2023/10/17	0.1	182.30	0	0.00	181.00	0.1	3,964	0.00%
2023/10/16	0	182.79	0.2	182.50	182.50	-0.1	3,997	0.00%
2023/10/13	0.1	183.44	0	0.00	183.00	0.1	4,035	0.00%
2023/10/12	0.3	181.00	0	0.00	183.50	0.3	4,063	0.01%
2023/10/11	2.1	183.69	10.2	183.51	183.50	-8.1	4,117	-0.20%
2023/10/05	1.1	178.03	1	177.50	177.50	0.1	4,099	0.00%
2023/10/04	10.3	177.00	1	176.00	177.00	9.3	4,100	0.23%
2023/10/03	0.1	181.00	0	0.00	179.00	0.1	4,070	0.00%
2023/09/28	2.1	181.52	0	0.00	181.00	2.1	4,152	0.05%
2023/09/26	0.1	181.50	0	0.00	180.00	0.1	4,155	0.00%
2023/09/25	0	181.50	10.1	181.00	181.50	-10.1	4,143	-0.24%
2023/09/22	1.1	176.83	2	178.00	177.50	-0.9	4,153	-0.02%
2023/09/21	10.1	175.51	0	0.00	175.50	10.1	4,156	0.24%
2023/09/20	1	182.50	0	0.00	180.00	1	4,115	0.02%
2023/09/19	0.1	183.50	0	0.00	184.00	0.1	4,103	0.00%
2023/09/15	1	183.00	0	0.00	182.50	1	4,139	0.02%
2023/09/14	2	177.50	0.1	179.50	180.00	1.9	4,086	0.05%
2023/09/13	0	0.00	1	176.50	177.00	-1	4,081	-0.02%
2023/09/12	0	0.00	2.1	173.51	176.00	-2.1	4,102	-0.05%
2023/09/11	0	0.00	0	175.00	175.00	0	4,117	0.00%
2023/09/08	0.2	173.05	0.5	174.00	172.50	-0.3	4,123	-0.01%
2023/09/07	2.1	176.00	1	176.50	174.50	1.1	4,180	0.03%
2023/09/06	1	179.00	0	0.00	179.50	1	4,157	0.02%
2023/09/05	1.1	179.11	1	179.50	179.00	0.1	4,153	0.00%
2023/09/04	0.4	180.24	0	0.00	181.50	0.4	4,150	0.01%
2023/09/01	0.5	177.77	0	0.00	178.50	0.5	4,173	0.01%
2023/08/30	0.1	178.83	0	0.00	177.00	0.1	4,138	0.00%
2023/08/29	0.2	177.69	0	0.00	178.50	0.2	4,154	0.00%
2023/08/28	0.1	184.00	1	183.00	181.50	-0.9	4,138	-0.02%
2023/08/25	2.2	178.09	0.1	180.00	178.00	2.1	4,522	0.05%
2023/08/24	0	176.50	0	0.00	177.00	0	4,549	0.00%
2023/08/23	2.4	174.47	1	173.50	174.00	1.4	4,618	0.03%
2023/08/22	0	178.50	1	178.50	177.50	-1	4,619	-0.02%
2023/08/21	0	177.50	1	177.00	179.00	-1	4,708	-0.02%
2023/08/18	4.1	180.26	1	181.00	180.00	3.1	4,706	0.06%
2023/08/17	0	0.00	1.3	182.00	181.50	-1.3	4,682	-0.03%
2023/08/16	1.6	173.11	2.1	173.10	174.00	-0.5	4,622	-0.01%
2023/08/15	4.4	170.04	1	171.50	170.00	3.4	4,573	0.07%
2023/08/14	4.6	175.55	0	174.50	173.50	4.6	4,456	0.10%
2023/08/11	1.3	187.54	0	188.00	186.00	1.2	4,351	0.03%
2023/08/10	0	188.00	4	188.63	187.00	-4	4,397	-0.09%
2023/08/09	0.2	186.98	0	0.00	186.50	0.2	4,489	0.00%
2023/08/08	2.4	185.52	0	0.00	185.00	2.4	4,481	0.05%
2023/08/07	5.4	187.80	0	0.00	187.50	5.4	4,389	0.12%
2023/08/04	6.4	195.28	1	195.00	194.00	5.4	4,290	0.13%
2023/08/02	0.2	200.71	0	0.00	201.00	0.2	4,171	0.01%
2023/08/01	1.1	199.70	0	0.00	202.50	1.1	4,128	0.03%
2023/07/31	1.3	208.38	0.3	208.50	208.00	1.1	4,081	0.03%
2023/07/28	0	206.50	0.3	206.50	205.00	-0.2	3,988	-0.01%
2023/07/27	1	205.00	0	0.00	204.50	1	3,941	0.03%
2023/07/26	1.2	205.02	0.2	205.00	203.50	1	3,880	0.03%
2023/07/25	0.1	205.13	0	0.00	207.50	0.1	3,846	0.00%
2023/07/24	1.2	202.79	0	0.00	205.00	1.2	3,852	0.03%
2023/07/21	1	203.50	1	204.00	204.00	0	3,847	0.00%
2023/07/20	0.4	209.13	0	0.00	206.50	0.4	3,811	0.01%
2023/07/19	0	212.50	0	0.00	212.00	0	3,756	0.00%
2023/07/18	2.2	212.21	1	212.50	211.00	1.2	3,732	0.03%
2023/07/17	2.2	214.95	2	215.00	215.00	0.2	3,688	0.00%
2023/07/14	1.3	211.50	2	211.50	212.00	-0.7	3,641	-0.02%
2023/07/12	0	203.29	0	0.00	202.50	0	3,535	0.00%
2023/07/11	0	203.50	0	0.00	204.50	0	3,542	0.00%
2023/07/10	0.1	202.00	0	0.00	201.50	0.1	3,554	0.00%
2023/07/07	2.2	201.30	0	0.00	201.00	2.2	3,547	0.06%
2023/07/06	0.1	206.33	0	0.00	204.00	0.1	3,521	0.00%
2023/07/05	0	210.50	0	0.00	210.00	0	3,470	0.00%
2023/07/04	0	210.00	1.3	209.13	210.00	-1.3	3,449	-0.04%
2023/07/03	0	0.00	0	206.00	205.50	0	3,425	0.00%
2023/06/30	1	202.50	0	0.00	204.00	1	3,489	0.03%
2023/06/29	0	205.00	0	0.00	204.00	0	3,498	0.00%
2023/06/28	1.3	201.42	1	201.50	203.00	0.3	3,532	0.01%
2023/06/27	0.1	201.90	0	0.00	201.00	0.1	3,526	0.00%
2023/06/26	1.5	200.66	0.6	202.00	202.00	1	3,524	0.03%
2023/06/21	2.3	201.51	0	0.00	201.50	2.3	3,546	0.07%
2023/06/20	0	206.50	0	0.00	205.00	0	3,499	0.00%
2023/06/19	0.1	205.50	2	207.50	207.00	-1.9	3,509	-0.05%
2023/06/16	1	205.50	0	0.00	205.00	1	3,505	0.03%
2023/06/15	3.5	205.22	0	0.00	205.50	3.5	3,468	0.10%
2023/06/14	0	209.00	0.9	209.00	208.50	-0.8	3,455	-0.02%
2023/06/13	2.2	204.13	0	0.00	204.00	2.2	3,449	0.06%
2023/06/12	2.3	209.61	1.2	212.13	209.00	1.1	3,349	0.03%
2023/06/08	0	0.00	0.2	212.00	210.00	-0.2	3,418	-0.01%
2023/06/07	0	213.33	1.4	212.54	213.00	-1.3	3,474	-0.04%
2023/06/06	0	209.50	1	208.50	209.00	-1	3,485	-0.03%
2023/06/05	0	0.00	0.1	209.00	206.50	-0.1	3,511	0.00%
2023/06/02	1	205.50	0	0.00	205.00	1	3,541	0.03%
2023/06/01	1	204.52	0	0.00	204.50	1	3,504	0.03%
2023/05/31	2.2	202.83	0	0.00	202.50	2.2	3,503	0.06%
2023/05/30	0.3	207.44	0	0.00	207.00	0.3	3,107	0.01%
2023/05/29	1.3	208.32	0.1	210.00	210.50	1.2	3,138	0.04%
2023/05/26	1.2	205.66	0	0.00	206.00	1.2	3,217	0.04%
2023/05/25	1.7	203.91	0	206.00	206.00	1.7	3,242	0.05%
2023/05/24	0	210.50	0	211.00	210.00	0	3,172	0.00%
2023/05/23	0.1	215.50	0	0.00	213.50	0.1	3,159	0.00%
2023/05/22	0	0.00	0	215.50	215.00	0	3,147	0.00%
2023/05/19	0	0.00	0.1	216.01	216.00	-0.1	3,116	0.00%
2023/05/18	0.1	216.41	0	0.00	218.00	0.1	3,094	0.00%
2023/05/17	0.6	213.32	0.3	214.10	214.00	0.3	3,068	0.01%
2023/05/16	0.2	207.47	0	0.00	208.00	0.2	3,025	0.01%
2023/05/15	0.4	210.49	0	0.00	209.00	0.4	2,976	0.01%
2023/05/08	0	0.00	0.5	225.30	226.00	-0.5	2,916	-0.02%
2023/05/05	0.4	220.00	0	0.00	220.50	0.4	2,927	0.01%
2023/05/04	0.1	221.00	0	0.00	221.00	0.1	2,964	0.00%
2023/05/03	0	222.67	0	223.00	222.50	0	3,053	0.00%
2023/04/27	0.3	221.16	0	0.00	220.00	0.3	3,367	0.01%
2023/04/26	0	224.00	0	0.00	224.50	0	3,405	0.00%
2023/04/25	0	227.00	0	0.00	222.00	0	3,445	0.00%
2023/04/24	0.1	223.67	0	0.00	226.00	0.1	3,480	0.00%
2023/04/21	0	225.50	0.4	225.50	225.50	-0.4	3,539	-0.01%
2023/04/20	0.2	227.13	0	0.00	225.00	0.2	3,573	0.00%
2023/04/19	0.2	228.00	0	0.00	229.00	0.2	3,648	0.01%
2023/04/18	0.1	229.36	0.4	229.50	230.00	-0.3	3,680	-0.01%
2023/04/17	0.1	230.15	0	0.00	230.00	0.1	3,728	0.00%
2023/04/14	0.2	233.00	1.3	232.74	233.50	-1.1	3,781	-0.03%
2023/04/13	1.1	229.86	1	229.00	229.50	0.1	3,762	0.00%
2023/04/12	0.3	227.86	0	0.00	228.00	0.3	3,757	0.01%
2023/04/11	0.1	228.00	1.3	227.62	228.00	-1.2	3,822	-0.03%
2023/04/06	0.3	221.98	0	0.00	220.50	0.3	3,818	0.01%
2023/03/31	1.1	220.67	0	0.00	223.50	1.1	3,812	0.03%
2023/03/30	2	225.00	0.2	229.00	225.50	1.8	3,779	0.05%
2023/03/29	1.1	227.00	0	0.00	228.50	1.1	3,820	0.03%
2023/03/24	3	232.34	0	0.00	232.00	3	3,946	0.08%
2023/03/23	0	235.50	2	236.50	237.00	-2	4,007	-0.05%
2023/03/22	0	0.00	1	231.50	234.00	-1	4,075	-0.02%
2023/03/21	0.1	229.75	0	0.00	229.00	0.1	4,096	0.00%
2023/03/20	0	0.00	0	230.00	231.00	0	4,108	0.00%
2023/03/16	0	228.00	0	0.00	228.00	0	4,233	0.00%
2023/03/15	0	0.00	1	232.00	229.50	-1	4,274	-0.02%
2023/03/14	0	0.00	2	231.75	229.50	-2	4,387	-0.05%
2023/03/13	1	233.97	1.1	234.90	234.50	0	4,432	0.00%
2023/03/09	0	0.00	1.6	234.42	234.50	-1.6	4,549	-0.04%
2023/03/08	3	232.17	2	231.25	232.50	1	4,662	0.02%
2023/03/07	1	232.00	0	0.00	232.00	1	4,677	0.02%
2023/03/03	0	227.00	0	0.00	226.00	0	4,698	0.00%
2023/03/01	0	225.50	0	0.00	229.00	0	4,719	0.00%
2023/02/24	2.1	222.23	0	220.50	225.50	2.1	4,679	0.05%
2023/02/23	0	227.00	0.1	228.00	225.00	-0.1	4,601	0.00%
2023/02/22	0.1	226.80	0.1	228.50	228.00	-0.1	4,582	0.00%
2023/02/21	1.1	229.95	1	229.00	228.50	0.1	4,632	0.00%
2023/02/20	0.1	231.00	0	0.00	231.00	0.1	4,741	0.00%
2023/02/17	0	0.00	0.4	231.50	231.50	-0.4	4,878	-0.01%
2023/02/16	2.2	231.86	1	232.00	231.50	1.2	5,111	0.02%
2023/02/14	1	234.00	0	0.00	234.00	1	5,211	0.02%
2023/02/13	0	0.00	2	232.50	232.00	-2	5,279	-0.04%
2023/02/10	0	0.00	0.3	232.00	233.00	-0.3	5,374	-0.01%
2023/02/08	1	229.00	0	0.00	230.50	1	5,505	0.02%
2023/02/06	0	230.00	1	224.53	227.50	-1	5,624	-0.02%
2023/02/03	0	0.00	1	230.50	230.00	-1	5,683	-0.02%
2023/02/02	0	0.00	1	231.00	231.00	-1	5,802	-0.02%
2023/02/01	5	230.20	7.5	232.64	234.50	-2.5	5,861	-0.04%
2023/01/31	4.7	228.10	3	226.83	225.00	1.7	5,892	0.03%
2023/01/30	1	241.00	8	235.44	240.00	-7	5,957	-0.12%
2023/01/17	2	231.50	2	231.50	230.00	0	6,103	0.00%
2023/01/16	2	231.25	1.1	230.49	231.50	0.9	6,219	0.01%
2023/01/13	1	222.50	1	221.00	222.00	0	6,186	0.00%
2023/01/12	0.1	226.00	0.4	226.25	226.00	-0.4	6,222	-0.01%
2023/01/11	0	0.00	1.1	231.37	229.50	-1.1	6,197	-0.02%
2023/01/10	0.1	231.00	0	0.00	233.00	0.1	6,169	0.00%
2023/01/09	3	228.83	2.1	226.52	231.00	0.9	6,147	0.01%
2023/01/06	0	0.00	0	223.00	224.00	0	6,105	0.00%
2023/01/05	0	0.00	1	225.50	220.00	-1	6,188	-0.02%
2023/01/04	6	221.75	2.4	220.64	223.00	3.6	6,173	0.06%
2023/01/03	0	0.00	1	215.00	217.00	-1	6,169	-0.02%
2022/12/29	0	0.00	6	210.50	214.00	-6	6,147	-0.10%
2022/12/28	0.2	216.00	0	0.00	215.00	0.2	6,115	0.00%
2022/12/26	0	0.00	1.5	215.17	215.50	-1.5	6,104	-0.02%
2022/12/22	3	218.17	2	217.50	215.50	1	6,134	0.02%
2022/12/21	4	218.25	2.1	217.79	219.50	1.9	6,135	0.03%
2022/12/20	0.2	214.90	1	214.50	213.50	-0.8	6,070	-0.01%
2022/12/19	1	218.00	1	217.00	218.00	0	6,046	0.00%
2022/12/16	1.2	215.75	0	0.00	214.50	1.2	6,013	0.02%
2022/12/15	2	218.50	9.1	217.68	219.50	-7.1	5,964	-0.12%
2022/12/14	2	213.75	0	0.00	213.50	2	5,875	0.03%
2022/12/13	0	0.00	2	211.25	209.50	-2	5,819	-0.03%
2022/12/09	1	211.50	1	212.50	212.50	0	5,812	0.00%
2022/12/08	4.4	208.94	3	202.83	210.00	1.4	5,767	0.02%
2022/12/07	4.3	210.25	1	213.00	208.00	3.3	5,742	0.06%
2022/12/06	0	0.00	2	212.00	214.50	-2	5,700	-0.04%
2022/12/05	3.3	212.12	1	214.00	212.00	2.3	5,617	0.04%
2022/12/02	3.1	205.14	3.3	209.05	211.50	-0.2	5,573	0.00%
2022/12/01	0.3	202.46	2	202.50	205.00	-1.7	5,502	-0.03%
2022/11/30	6	195.75	1.1	194.40	201.50	4.9	5,393	0.09%
2022/11/28	2.2	191.05	1	192.50	191.00	1.2	5,335	0.02%
2022/11/25	0.2	194.00	0.2	193.00	192.50	0	5,362	0.00%
2022/11/24	0	0.00	1	190.00	191.50	-1	5,406	-0.02%
2022/11/23	1	189.00	4	188.25	188.50	-3	5,450	-0.06%
2022/11/22	2	184.00	2	185.50	184.50	0	5,590	0.00%
2022/11/21	4	182.38	2	186.00	186.00	2	5,572	0.04%
2022/11/18	2	185.50	3	187.17	185.50	-1	5,499	-0.02%
2022/11/17	1	187.50	2	184.75	185.50	-1	5,496	-0.02%
2022/11/16	4.4	187.84	0	0.00	187.50	4.4	5,437	0.08%
2022/11/15	1	190.50	2	193.50	195.00	-1	5,314	-0.02%
2022/11/14	0	0.00	1.1	188.64	190.00	-1.1	5,173	-0.02%
2022/11/11	1	177.50	2	174.00	173.00	-1	4,939	-0.02%
2022/11/10	0.2	169.00	0	0.00	168.50	0.2	4,844	0.00%
2022/11/09	0.1	167.00	0	0.00	169.50	0.1	4,807	0.00%
2022/11/08	2	165.75	1.1	168.00	166.00	0.9	4,751	0.02%
2022/11/07	1	159.00	0	160.00	159.50	1	4,654	0.02%
2022/11/04	0	0.00	4	156.51	157.50	-4	4,614	-0.09%
2022/11/03	1	152.00	5	153.60	154.00	-4	4,559	-0.09%
2022/11/02	6	152.33	0	0.00	151.50	6	4,542	0.13%
2022/11/01	1	151.00	3	154.67	154.50	-2	4,472	-0.04%
2022/10/31	5	147.90	3	146.52	149.00	2	4,408	0.04%
2022/10/28	1	154.00	1.2	150.08	149.50	-0.2	4,307	0.00%
2022/10/27	0	0.00	4.1	148.65	150.00	-4.1	4,273	-0.10%
2022/10/26	1	141.50	3	143.17	143.00	-2	4,203	-0.05%
2022/10/25	9.7	144.87	2	143.50	141.50	7.7	4,013	0.19%
2022/10/24	7.5	157.33	6	157.67	157.00	1.5	3,771	0.04%
2022/10/21	0.5	166.06	0	0.00	164.50	0.5	3,647	0.01%
2022/10/20	0	168.50	0	0.00	168.50	0	3,622	0.00%
2022/10/19	0.2	174.30	0	0.00	172.00	0.2	3,587	0.00%
2022/10/18	0	0.00	1	174.50	175.00	-1	3,606	-0.03%
2022/10/17	0.1	172.00	1	171.50	172.00	-0.9	3,640	-0.02%
2022/10/14	1	172.00	1.3	171.35	170.50	-0.3	3,684	-0.01%
2022/10/13	1.4	171.29	0	0.00	165.50	1.4	3,736	0.04%
2022/10/12	1.3	175.01	1	176.00	178.00	0.3	3,744	0.01%
2022/10/11	2.5	178.67	0	0.00	176.00	2.5	3,768	0.07%
2022/10/07	2	187.25	0	0.00	186.50	2	3,775	0.05%
2022/10/05	0	191.00	3.4	190.41	190.00	-3.4	3,825	-0.09%
2022/10/04	0	0.00	1	184.00	186.50	-1	3,820	-0.03%
2022/10/03	0.1	179.00	0	0.00	179.00	0.1	3,825	0.00%
2022/09/30	0.1	180.00	0	0.00	182.50	0.1	3,889	0.00%
2022/09/29	0	182.50	4	182.25	182.50	-4	3,913	-0.10%
2022/09/28	0.1	183.50	0	0.00	181.50	0.1	3,983	0.00%
2022/09/27	0.2	185.36	0	0.00	186.00	0.2	3,991	0.00%
2022/09/26	0.2	186.51	0	0.00	185.50	0.2	4,059	0.00%
2022/09/23	0	0.00	1	195.00	193.00	-1	4,243	-0.02%
2022/09/22	0.1	193.64	0	0.00	192.00	0.1	4,275	0.00%
2022/09/19	0.1	197.15	0	0.00	198.50	0.1	4,319	0.00%
2022/09/14	0	197.33	0	0.00	196.50	0	4,370	0.00%
2022/09/13	0	202.00	0	0.00	202.00	0	4,356	0.00%
2022/09/12	0	0.00	0.8	198.50	200.00	-0.8	4,365	-0.02%
2022/09/08	0	0.00	1.2	192.96	193.50	-1.2	4,377	-0.03%
2022/09/07	1.2	189.86	0	0.00	187.50	1.2	4,426	0.03%
2022/09/06	0.1	193.21	0	0.00	192.50	0.1	4,433	0.00%
2022/09/05	0.1	192.00	0	0.00	190.00	0.1	4,447	0.00%
2022/09/02	4.7	189.24	1	188.50	188.50	3.7	4,427	0.08%
2022/09/01	0.2	193.44	0	0.00	193.00	0.2	4,365	0.01%
2022/08/31	1.3	198.11	0	0.00	197.00	1.3	4,317	0.03%
2022/08/30	2.2	199.37	0	0.00	200.50	2.2	4,272	0.05%
2022/08/29	3.3	199.89	0	0.00	199.00	3.3	4,211	0.08%
2022/08/26	0	0.00	0.3	220.50	220.00	-0.3	4,053	-0.01%
2022/08/24	0.1	211.00	0	0.00	212.00	0.1	4,085	0.00%
2022/08/23	0.3	214.19	0	0.00	213.00	0.3	4,197	0.01%
2022/08/22	1.1	217.02	0	0.00	217.50	1.1	4,231	0.03%
2022/08/19	1	218.50	0	0.00	219.00	1	4,286	0.02%
2022/08/18	1	221.50	0	0.00	222.00	1	4,344	0.02%
2022/08/17	0	224.00	0	0.00	225.00	0	4,365	0.00%
2022/08/16	3	222.83	0	0.00	224.50	3	4,360	0.07%
2022/08/15	0	227.00	8	227.75	226.00	-8	4,379	-0.18%
2022/08/12	0	0.00	1	223.96	223.50	-1	4,390	-0.02%
2022/08/11	0	218.50	0	0.00	218.50	0	4,434	0.00%
2022/08/10	0	0.00	1	221.00	221.00	-1	4,526	-0.02%
2022/08/09	0.1	220.00	0	0.00	220.00	0.1	4,579	0.00%
2022/08/05	0	0.00	0	214.00	216.00	0	4,738	0.00%
2022/08/04	0	205.00	0	0.00	204.50	0	4,812	0.00%
2022/08/03	2.5	207.50	1	203.50	203.50	1.5	4,860	0.03%
2022/07/29	1	210.00	4.1	207.02	211.50	-3.1	4,887	-0.06%
2022/07/28	1	204.50	0.1	204.50	204.00	0.9	4,848	0.02%
2022/07/27	0.4	203.50	0	0.00	203.50	0.4	4,840	0.01%
2022/07/26	0	0.00	1	203.50	202.50	-1	4,841	-0.02%
2022/07/21	0	0.00	1	192.60	197.00	-1	4,763	-0.02%
2022/07/20	1	188.50	1	190.50	191.00	0	4,751	0.00%
2022/07/19	2	188.50	2	191.00	187.50	0	4,705	0.00%
2022/07/18	0	188.00	0	0.00	186.50	0	4,586	0.00%
2022/07/15	1.2	186.13	0	0.00	185.50	1.2	4,556	0.03%
2022/07/13	1	189.50	0	0.00	190.00	1	4,479	0.02%
2022/07/12	0	186.00	0	0.00	188.00	0	4,433	0.00%
2022/07/08	1.1	192.54	0	0.00	192.50	1.1	4,387	0.02%
2022/07/06	1.1	191.64	0	0.00	190.50	1.1	4,299	0.03%
2022/07/05	0	0.00	0.1	191.50	191.00	-0.1	4,257	0.00%
2022/07/04	1.1	189.27	0	0.00	188.00	1.1	4,221	0.03%
2022/07/01	5.4	192.39	0.1	190.00	189.00	5.3	4,171	0.13%
2022/06/29	0	216.00	0	0.00	217.00	0	3,968	0.00%
2022/06/28	1	213.50	1	215.00	214.50	0	3,951	0.00%
2022/06/23	0	202.50	2	204.50	203.00	-2	3,881	-0.05%
2022/06/22	2	207.50	0	0.00	202.50	2	3,856	0.05%
2022/06/21	0	0.00	0	225.00	224.50	0	3,795	0.00%
2022/06/20	0	0.00	1	218.50	216.00	-1	3,762	-0.03%
2022/06/17	1.1	221.41	0	0.00	218.50	1.1	3,721	0.03%
2022/06/16	2	231.50	3.1	228.52	227.00	-1.1	3,682	-0.03%
2022/06/14	0.1	216.80	2	215.50	217.50	-1.9	3,667	-0.05%
2022/06/13	0.1	220.00	0	0.00	221.00	0.1	3,692	0.00%
2022/06/10	5.5	224.09	4	225.75	223.50	1.5	3,695	0.04%
2022/06/08	0	230.50	0	0.00	231.00	0	3,669	0.00%
2022/06/07	0	0.00	1	221.00	223.00	-1	3,673	-0.03%
2022/06/06	0	0.00	1	221.00	222.50	-1	3,685	-0.03%
2022/06/02	1	222.00	0	0.00	222.50	1	3,741	0.03%
2022/06/01	7	221.86	7	223.00	222.50	0	3,777	0.00%
2022/05/31	0	0.00	5.5	221.91	225.00	-5.5	3,766	-0.15%
2022/05/30	1	215.01	0.2	215.58	215.50	0.8	3,614	0.02%
2022/05/27	1	210.50	1	207.50	210.00	0	3,562	0.00%
2022/05/26	2.1	206.06	1	200.00	199.00	1.1	3,544	0.03%
2022/05/24	0	204.00	0	0.00	202.50	0	3,533	0.00%
2022/05/23	0	204.00	0	0.00	205.50	0	3,531	0.00%
2022/05/20	0.1	205.62	0	0.00	205.00	0.1	3,521	0.00%
2022/05/19	1	200.50	2	201.50	204.50	-1	3,476	-0.03%
2022/05/18	1	206.00	3	200.50	207.00	-2	3,413	-0.06%
2022/05/17	1	194.06	1	197.00	194.50	0	3,293	0.00%
2022/05/16	1	191.58	0	0.00	193.00	1	3,230	0.03%
2022/05/13	4.2	194.33	0	0.00	192.50	4.2	3,176	0.13%
2022/05/12	2.2	200.91	0	0.00	199.50	2.2	3,064	0.07%
2022/05/11	4.1	212.28	0	0.00	212.50	4.1	2,992	0.14%
2022/05/10	1.1	217.75	0	0.00	215.50	1.1	2,941	0.04%
2022/05/09	1.2	225.64	0	0.00	225.00	1.2	2,834	0.04%
2022/05/06	0	236.00	6	238.00	236.50	-6	2,866	-0.21%
2022/05/05	1	244.00	0	0.00	242.00	1	2,894	0.03%
2022/05/04	0	0.00	1	243.50	244.00	-1	2,889	-0.03%
2022/04/29	2.1	236.10	0	0.00	236.50	2.1	2,934	0.07%
2022/04/28	1	235.50	0	0.00	236.00	1	2,942	0.03%
2022/04/27	3.3	235.02	3	239.50	234.50	0.3	2,906	0.01%
2022/04/26	0	237.00	0	0.00	245.00	0	2,883	0.00%
2022/04/25	2	237.75	0	0.00	236.50	2	2,859	0.07%
2022/04/22	1	243.50	0	0.00	242.50	1	2,844	0.04%
2022/04/21	1	246.50	0	0.00	246.50	1	2,945	0.03%
2022/04/18	1	245.50	0	0.00	247.00	1	2,954	0.03%
2022/04/15	0	0.00	5	253.00	247.00	-5	2,954	-0.17%
2022/04/13	2	247.25	2	247.00	248.50	0	2,963	0.00%
2022/04/12	3	244.33	0	0.00	245.50	3	2,974	0.10%
2022/04/11	1.2	242.35	0	0.00	242.00	1.2	2,936	0.04%
2022/04/08	0	255.00	0	0.00	253.00	0	2,900	0.00%
2022/04/07	2	258.00	2.1	256.74	256.00	0	2,895	0.00%
2022/03/31	0	0.00	0.1	255.00	253.50	-0.1	2,804	0.00%
2022/03/30	0	0.00	3	254.33	254.00	-3	2,771	-0.11%
2022/03/29	0	0.00	1	249.00	251.00	-1	2,750	-0.04%
2022/03/28	1.1	240.12	0	0.00	242.00	1.1	2,734	0.04%
2022/03/25	0.1	249.17	0	0.00	248.00	0.1	2,709	0.00%
2022/03/23	0	0.00	0.1	252.50	255.00	-0.1	2,740	0.00%
2022/03/22	0	0.00	2	247.00	251.00	-2	2,738	-0.07%
2022/03/21	1	248.00	0.2	250.17	248.50	0.9	2,746	0.03%
2022/03/18	0	245.00	0.7	246.80	246.00	-0.7	2,746	-0.02%
2022/03/17	1	242.00	0.1	241.00	241.00	0.9	2,705	0.03%
2022/03/16	1.3	228.89	0	0.00	230.00	1.3	2,639	0.05%
2022/03/15	1.1	234.50	1	238.00	233.00	0.1	2,590	0.00%
2022/03/14	2.1	238.98	0.2	240.28	238.50	1.8	2,565	0.07%
2022/03/11	0.4	241.20	1	239.00	238.50	-0.6	2,591	-0.02%
2022/03/10	1	243.12	0	0.00	244.50	1	2,582	0.04%
2022/03/09	0.3	235.73	1	235.00	235.00	-0.7	2,554	-0.03%
2022/03/08	1.4	233.02	3	233.00	232.50	-1.6	2,547	-0.06%
2022/03/07	1.4	241.53	0	0.00	240.50	1.4	2,507	0.05%
2022/03/04	1.6	251.43	0	0.00	251.00	1.6	2,550	0.06%
2022/03/03	4	258.00	0.5	258.50	258.50	3.5	2,532	0.14%
2022/03/02	0	258.00	0	0.00	258.00	0	2,546	0.00%
2022/03/01	0	0.00	3	258.00	260.50	-3	2,552	-0.12%
2022/02/25	4.2	254.36	0	0.00	251.00	4.2	2,518	0.17%
2022/02/24	0.1	259.75	0	0.00	258.50	0.1	2,456	0.00%
2022/02/23	0	0.00	1	263.00	263.00	-1	2,457	-0.04%
2022/02/22	0.4	259.21	0	0.00	259.00	0.4	2,444	0.02%
2022/02/21	0.3	263.00	0	0.00	264.00	0.3	2,447	0.01%
2022/02/18	0.1	264.00	0	0.00	263.00	0.1	2,463	0.00%
2022/02/17	1	267.00	1	272.00	267.50	0	2,471	0.00%
2022/02/15	0.1	268.00	8	270.56	269.00	-8	2,477	-0.32%
2022/02/14	0	0.00	0.2	267.00	266.50	-0.2	2,459	-0.01%
2022/02/11	1	272.00	4	265.75	272.50	-3	2,522	-0.12%
2022/02/10	1	266.50	0	0.00	269.00	1	2,503	0.04%
2022/02/09	1	262.00	0.3	261.50	263.50	0.7	2,490	0.03%
2022/02/08	5	261.90	1.5	257.39	260.50	3.5	2,468	0.14%
2022/02/07	1	250.50	0	0.00	252.00	1	2,437	0.04%
2022/01/25	0.8	242.52	0	244.50	244.00	0.7	2,430	0.03%
2022/01/24	0.6	247.32	0	0.00	248.00	0.6	2,437	0.02%
2022/01/21	1	251.00	0	0.00	252.50	1	2,455	0.04%
2022/01/18	0	257.50	2.3	257.78	256.50	-2.3	2,641	-0.09%
2022/01/14	3.9	254.78	17	250.50	253.00	-13.1	2,613	-0.50%
2022/01/13	1	271.50	1.5	271.84	271.00	-0.5	2,563	-0.02%
2022/01/12	1.1	268.38	0	0.00	268.50	1.1	2,562	0.04%
2022/01/11	0	0.00	2	266.50	266.50	-2	2,560	-0.08%
2022/01/10	0.1	262.30	0	0.00	261.50	0.1	2,588	0.00%
2022/01/07	1.1	263.84	0	0.00	265.00	1.1	2,613	0.04%
2022/01/06	0	265.00	0	269.00	267.00	0	2,624	0.00%
2022/01/05	14.1	269.24	0	0.00	268.50	14.1	2,634	0.53%
2022/01/04	0.1	263.82	0	0.00	264.00	0.1	2,687	0.01%
2022/01/03	2	270.69	10	267.30	268.00	-8	2,713	-0.29%
2021/12/30	4	266.97	0	0.00	263.50	4	2,759	0.15%
2021/12/29	2	265.75	0	0.00	266.00	2	2,824	0.07%
2021/12/28	0	0.00	1.4	259.41	264.00	-1.4	2,916	-0.05%
2021/12/24	0	254.50	0	0.00	255.00	0	2,979	0.00%
2021/12/23	0	251.50	0	0.00	252.50	0	3,031	0.00%
2021/12/22	0	251.00	0	0.00	251.00	0	3,129	0.00%
2021/12/21	0	250.75	0	0.00	250.50	0	3,215	0.00%
2021/12/20	3.1	251.97	0	0.00	249.50	3.1	3,277	0.10%
2021/12/17	1	251.50	0	0.00	254.50	1	3,279	0.03%
2021/12/16	0	250.50	11	251.00	251.50	-11	3,319	-0.33%
2021/12/15	0	249.00	0	0.00	250.50	0	3,475	0.00%
2021/12/14	0.1	251.10	0.2	249.50	250.00	-0.2	3,602	0.00%
2021/12/13	0.1	256.63	3	259.00	255.50	-2.9	3,639	-0.08%
2021/12/10	0.1	256.86	4	256.50	256.50	-3.9	3,666	-0.11%
2021/12/09	3.2	258.28	0	0.00	259.50	3.2	3,716	0.09%
2021/12/08	1.1	262.76	8.9	262.06	263.50	-7.8	3,728	-0.21%
2021/12/07	1	255.00	0	0.00	260.00	1	3,755	0.03%
2021/12/06	0	0.00	1	257.50	256.50	-1	3,734	-0.03%
2021/12/03	4	256.00	0	0.00	255.50	4	3,747	0.11%
2021/12/02	2	251.00	1	253.00	253.50	1	3,750	0.03%
2021/12/01	0.1	252.00	0	0.00	251.00	0.1	3,773	0.00%
2021/11/30	2	245.00	0	0.00	247.00	2	3,776	0.05%
2021/11/26	0.7	245.45	0	0.00	243.00	0.7	3,725	0.02%
2021/11/25	2.2	248.36	0	0.00	247.00	2.2	3,755	0.06%
2021/11/24	1.1	245.21	0	0.00	246.50	1.1	3,781	0.03%
2021/11/23	2.1	245.97	0	0.00	246.00	2.1	3,824	0.06%
2021/11/22	0.1	247.59	0	0.00	246.00	0.1	3,856	0.00%
2021/11/19	0.2	251.50	0.1	253.00	251.00	0.2	3,845	0.00%
2021/11/18	1	253.50	2	256.00	253.50	-1	3,865	-0.03%
2021/11/17	2	250.50	0	0.00	251.00	2	3,890	0.05%
2021/11/16	0.1	252.69	0	0.00	252.00	0.1	3,946	0.00%
2021/11/15	0.1	250.00	1	247.00	248.50	-0.9	3,973	-0.02%
2021/11/12	0.1	252.75	0	0.00	252.00	0.1	3,980	0.00%
2021/11/11	1	258.00	0	0.00	257.50	1	3,977	0.03%
2021/11/10	0.3	253.20	0	0.00	251.00	0.3	3,994	0.01%
2021/11/09	0	259.00	1	258.00	260.50	-1	3,934	-0.02%
2021/11/08	0	260.00	0	0.00	261.50	0	3,916	0.00%
2021/11/04	0	260.00	0	0.00	260.50	0	3,976	0.00%
2021/11/03	1	263.00	2	264.00	263.00	-1	3,970	-0.03%
2021/11/02	1	268.50	0	0.00	269.50	1	3,941	0.03%
2021/11/01	1	273.97	2.4	272.88	275.00	-1.4	3,937	-0.04%
2021/10/29	1.1	265.50	0	262.00	266.00	1.1	3,933	0.03%
2021/10/28	1	269.48	0.1	268.00	268.50	1	3,907	0.02%
2021/10/27	7	258.29	14	263.21	270.50	-7	3,886	-0.18%
2021/10/26	0	256.50	0	0.00	256.00	0	3,841	0.00%
2021/10/22	0	0.00	1	241.00	242.00	-1	3,811	-0.03%
2021/10/21	0.1	242.50	0	0.00	244.00	0.1	3,820	0.00%
2021/10/20	1.1	238.55	1	240.00	240.50	0.1	3,778	0.00%
2021/10/18	0	240.00	2	237.00	234.50	-2	3,757	-0.05%
2021/10/08	0.2	237.25	0	238.00	236.00	0.2	3,674	0.01%
2021/10/07	1.1	235.06	1	234.50	234.00	0.1	3,663	0.00%
2021/10/06	0	226.00	2	231.00	226.50	-2	3,629	-0.05%
2021/10/05	3.1	227.70	1.4	228.64	229.50	1.7	3,560	0.05%
2021/10/04	1	233.50	2	236.75	235.00	-1	3,478	-0.03%
2021/10/01	5.7	237.05	1	237.00	237.00	4.7	3,467	0.14%
2021/09/30	2.1	245.96	1	245.00	246.00	1.1	3,463	0.03%
2021/09/29	2.1	243.88	1	240.00	240.00	1.1	3,420	0.03%
2021/09/28	1.1	248.34	0	0.00	246.00	1.1	3,350	0.03%
2021/09/27	2.2	246.14	0	0.00	247.00	2.2	3,282	0.07%
2021/09/24	0.9	257.21	1	252.00	252.00	-0.2	3,225	0.00%
2021/09/23	1.1	256.07	1	255.00	254.00	0.1	3,224	0.00%
2021/09/22	3.4	244.75	0	0.00	249.00	3.4	3,187	0.11%
2021/09/17	3	255.85	1	258.50	255.50	2	3,037	0.07%
2021/09/16	0.2	275.10	0	0.00	268.50	0.2	2,934	0.01%
2021/09/15	0.6	275.92	0	0.00	277.00	0.6	2,905	0.02%
2021/09/14	3	281.50	0	0.00	281.00	3	2,919	0.10%
2021/09/13	1	272.00	0	0.00	272.00	1	2,904	0.03%
2021/09/10	3.2	270.08	2	268.00	266.50	1.2	2,905	0.04%
2021/09/09	0.1	264.00	1	262.50	264.50	-0.9	2,908	-0.03%
2021/09/02	1.3	260.92	0	0.00	259.50	1.3	2,896	0.04%
2021/09/01	0	0.00	1	261.50	260.50	-1	2,859	-0.03%
2021/08/30	2	263.75	1	265.00	266.00	1	2,786	0.04%
2021/08/27	1	257.00	1.2	262.73	263.00	-0.2	2,752	-0.01%
2021/08/26	0.3	251.20	0	0.00	254.00	0.3	2,699	0.01%
2021/08/23	0.2	241.50	0	243.00	243.50	0.2	2,664	0.01%
2021/08/20	0	0.00	0	231.50	233.00	0	2,642	0.00%
2021/08/19	1	229.99	2	228.25	225.50	-1	2,700	-0.04%
2021/08/18	0.1	231.50	3	231.00	231.00	-3	2,684	-0.11%
2021/08/17	1	227.50	0	0.00	226.50	1	2,666	0.04%
2021/08/13	0	231.00	0	0.00	233.00	0	2,676	0.00%
2021/08/12	0	229.50	0	0.00	229.50	0	2,677	0.00%
2021/08/11	5	229.40	1	229.00	230.00	4	2,714	0.15%
2021/08/10	2	226.75	1	229.50	227.50	1	2,750	0.04%
2021/08/09	0.1	222.50	0	0.00	221.00	0.1	2,773	0.00%
2021/08/06	2.1	218.01	2	219.00	218.00	0.1	2,805	0.00%
2021/08/05	1.1	220.51	0.1	221.50	218.50	1	2,843	0.04%
2021/08/03	0.1	237.50	0	0.00	234.00	0.1	2,908	0.00%
2021/08/02	0	0.00	0.2	233.00	237.00	-0.2	2,898	-0.01%
2021/07/30	0.2	230.50	0	0.00	231.50	0.2	2,857	0.01%
2021/07/13	1	217.00	0	0.00	216.00	1	2,841	0.04%
2021/07/12	3	212.00	0	0.00	211.00	3	2,854	0.11%
2021/07/07	0	0.00	0.1	209.00	210.00	-0.1	2,862	0.00%
2021/07/06	0	0.00	1	207.50	208.50	-1	2,845	-0.04%
2021/07/02	0.1	202.00	1	202.00	201.50	-0.9	2,844	-0.03%
2021/07/01	1.2	200.59	0	0.00	201.00	1.2	2,838	0.04%
2021/06/29	0	203.50	0	0.00	202.50	0	2,812	0.00%
2021/06/28	0.1	205.00	0	0.00	204.00	0.1	2,818	0.00%
2021/06/25	0.1	208.92	0	0.00	207.00	0.1	2,854	0.00%
2021/06/24	0	0.00	1	209.00	210.00	-1	2,848	-0.04%
2021/06/22	0	0.00	1	203.50	201.50	-1	2,813	-0.04%
2021/06/17	1	200.50	0	0.00	200.50	1	2,733	0.04%
2021/06/16	1	200.50	0	0.00	200.00	1	2,765	0.04%
2021/05/27	0	0.00	1	212.50	212.50	-1	3,200	-0.03%
2021/05/24	1	207.00	1	207.00	209.00	0	3,225	0.00%
2021/05/18	0	0.00	0	196.50	197.00	0	3,312	0.00%
2021/05/17	0	188.00	0.4	188.00	187.00	-0.4	3,341	-0.01%
2021/05/14	0	196.00	1	192.50	195.50	-1	3,290	-0.03%
2021/05/13	2	184.75	0.5	186.00	186.00	1.5	3,255	0.05%
2021/05/12	1	186.00	0	0.00	188.00	1	3,211	0.03%
2021/05/06	0	0.00	0	199.00	200.00	0	3,268	0.00%
2021/05/05	0	0.00	1	199.50	198.00	-1	3,279	-0.03%
2021/05/04	1	198.00	0	0.00	197.50	1	3,318	0.03%
2021/05/03	0	198.00	1	197.50	197.50	-1	3,288	-0.03%
2021/04/23	1	203.50	0	0.00	204.00	1	3,348	0.03%
2021/04/21	1	200.00	1	199.00	199.50	0	3,344	0.00%
2021/04/20	0	0.00	0.5	204.50	204.00	-0.5	3,345	-0.01%
2021/04/16	1	206.50	0	0.00	210.00	1	3,339	0.03%
2021/04/15	0	0.00	0.2	207.50	209.50	-0.2	3,312	-0.01%
2021/04/14	0	0.00	9	204.00	204.50	-9	3,315	-0.27%
2021/04/12	0	0.00	0.1	202.00	202.50	-0.1	3,328	0.00%
2021/03/30	8	196.00	0	0.00	199.50	8	3,300	0.24%
2021/03/26	1.9	190.49	1	190.50	191.50	0.9	3,253	0.03%
2021/03/22	0.5	184.00	0	0.00	183.00	0.5	3,407	0.01%
2021/03/17	0.1	190.50	0	0.00	191.00	0.1	3,375	0.00%
2021/03/16	0.1	191.50	0	0.00	191.50	0.1	3,358	0.00%
2021/03/15	0	0.00	1	187.50	187.50	-1	3,283	-0.03%
2021/03/12	1	181.00	0	0.00	182.50	1	3,274	0.03%
2021/03/08	2	170.50	2	171.25	170.50	0	3,188	0.00%
2021/03/05	2.1	167.79	0	0.00	170.00	2.1	3,183	0.07%
2021/03/02	0.2	171.75	0	0.00	170.00	0.2	3,271	0.01%
2021/02/26	0.1	174.00	0.4	175.00	172.00	-0.4	3,289	-0.01%
2021/02/24	1	175.50	1	176.50	176.50	0	3,174	0.00%
2021/02/23	0	0.00	1	175.00	175.50	-1	3,173	-0.03%
2021/02/22	1.1	172.09	0	0.00	170.50	1.1	3,131	0.04%
2021/02/19	1.1	173.45	1	174.50	174.50	0.1	3,113	0.00%
2021/02/18	0	172.50	1	173.50	173.50	-1	3,103	-0.03%
2021/02/17	0	0.00	2	170.75	172.50	-2	3,111	-0.06%
2021/02/04	0	0.00	0	164.00	164.00	0	3,084	0.00%
2021/02/02	0	0.00	1	163.50	163.00	-1	3,212	-0.03%
2021/02/01	1	151.50	167	151.52	158.00	-166	3,256	-5.10%	大賣/鉅額交易
2021/01/29	1.1	155.00	0	0.00	155.00	1.1	3,225	0.03%
2021/01/28	1	161.00	0	0.00	159.50	1	3,181	0.03%
2021/01/26	3	166.33	0	0.00	162.50	3	3,166	0.09%
2021/01/22	1	165.00	2	167.25	168.00	-1	3,163	-0.03%
2021/01/12	0	168.50	0	0.00	168.00	0	3,258	0.00%
2021/01/11	0.5	168.50	0	0.00	170.00	0.5	3,275	0.02%
2020/12/31	0	0.00	0.1	167.00	168.00	-0.1	3,340	0.00%
2020/12/28	0	0.00	1	163.50	162.50	-1	3,388	-0.03%
2020/12/23	0	0.00	1.3	160.11	159.50	-1.3	3,406	-0.04%
2020/12/22	1	161.00	1	160.50	162.50	0	3,417	0.00%
2020/12/21	0	0.00	1	165.50	166.00	-1	3,468	-0.03%
2020/12/17	2	164.25	0	0.00	165.00	2	3,448	0.06%
2020/12/16	0	0.00	2	161.49	163.00	-2	3,394	-0.06%
2020/12/15	0	0.00	2	156.75	158.00	-2	3,358	-0.06%
2020/12/11	0	0.00	2	154.50	155.00	-2	3,331	-0.06%
2020/12/08	0	0.00	0.1	157.00	156.50	-0.1	3,334	0.00%
2020/12/07	2	157.75	0	0.00	158.50	2	3,319	0.06%
2020/12/04	0	0.00	1	160.50	159.00	-1	3,319	-0.03%
2020/12/03	1	158.99	0	0.00	158.00	1	3,312	0.03%
2020/12/02	0.1	160.50	0	0.00	161.50	0.1	3,272	0.00%
2020/11/30	2	158.50	1	157.50	156.00	1	3,307	0.03%
2020/11/26	0	0.00	1	161.50	162.50	-1	3,235	-0.03%
2020/11/25	5	160.60	1.5	161.17	159.50	3.5	3,236	0.11%
2020/11/24	0.6	165.50	0.1	166.00	166.50	0.5	3,215	0.02%
2020/11/23	1.1	165.55	0	0.00	166.00	1.1	3,218	0.03%
2020/11/20	1	163.50	1.1	163.55	163.00	-0.1	3,194	0.00%
2020/11/17	0	0.00	1.4	166.50	167.50	-1.4	3,186	-0.04%
2020/11/13	0	0.00	3	157.50	159.00	-3	3,280	-0.09%
2020/11/12	1	161.50	0	0.00	161.00	1	3,297	0.03%
2020/11/11	0.8	160.88	0	0.00	161.50	0.8	3,331	0.02%
2020/11/10	0	0.00	3	158.67	159.00	-3	3,315	-0.09%
2020/11/09	3	155.67	0	0.00	154.50	3	3,515	0.09%
2020/11/06	0	0.00	1	149.48	150.00	-1	3,446	-0.03%
2020/11/05	2	148.00	1.2	147.08	147.50	0.8	3,442	0.02%
2020/11/04	0	0.00	0	146.50	147.00	0	3,437	0.00%
2020/11/03	0	0.00	6	144.00	144.00	-6	3,413	-0.18%
2020/10/30	0	139.00	0	0.00	138.50	0	3,418	0.00%
2020/10/28	1	140.50	1	140.00	140.00	0	3,451	0.00%
2020/10/26	1	144.00	0	0.00	145.00	1	3,428	0.03%
2020/10/23	0	0.00	2	142.50	144.00	-2	3,429	-0.06%
2020/10/15	0	0.00	1	135.00	135.00	-1	3,290	-0.03%
2020/10/14	0	0.00	1	136.00	135.00	-1	3,273	-0.03%
2020/10/13	1	136.00	1	134.50	134.50	0	3,273	0.00%
2020/10/12	3	135.50	3	136.50	137.00	0	3,296	0.00%
2020/10/07	0	0.00	2	134.00	133.50	-2	3,285	-0.06%
2020/10/06	1	134.00	1	135.00	134.00	0	3,288	0.00%
2020/09/29	0	0.00	1	130.00	129.50	-1	3,270	-0.03%
2020/09/28	0	0.00	0.4	128.50	128.50	-0.4	3,307	-0.01%
2020/09/25	3	126.33	1	128.00	126.50	2	3,337	0.06%
2020/09/24	1	125.50	2	126.00	126.00	-1	3,338	-0.03%
2020/09/22	2	131.25	0	0.00	130.50	2	3,371	0.06%
2020/09/21	1	134.00	1	134.50	135.00	0	3,392	0.00%
2020/09/18	1	132.00	2	132.75	133.50	-1	3,455	-0.03%
2020/09/16	4	132.63	2	133.00	134.00	2	3,542	0.06%
2020/09/03	2	131.25	3	131.50	131.50	-1	3,906	-0.03%
2020/09/02	1	128.50	1	131.00	129.00	0	3,895	0.00%
2020/09/01	0	0.00	6	127.00	127.50	-6	3,896	-0.15%
2020/08/31	1	129.50	0	0.00	129.50	1	3,876	0.03%
2020/08/28	2	131.00	1	131.50	132.50	1	3,910	0.03%
2020/08/27	1	133.00	0	0.00	134.00	1	3,947	0.03%
2020/08/26	5	135.50	1	134.50	135.00	4	3,949	0.10%
2020/08/25	0	0.00	1	134.50	135.50	-1	3,992	-0.03%
2020/08/24	2	132.75	1	132.50	132.50	1	4,025	0.02%
2020/08/21	2	133.50	1	134.50	134.00	1	4,066	0.02%
2020/08/20	2	137.25	4	135.63	132.50	-2	4,057	-0.05%
2020/08/19	0	0.00	1	138.00	138.00	-1	4,010	-0.02%
2020/08/17	0	0.00	2	135.00	136.00	-2	3,968	-0.05%
2020/08/14	4	131.75	1	133.00	132.00	3	3,941	0.08%
2020/08/13	2	129.50	10	131.90	132.50	-8	3,878	-0.21%
2020/08/11	0	0.00	2	124.50	124.00	-2	3,675	-0.05%
2020/08/10	0	0.00	2	125.50	124.00	-2	3,703	-0.05%
2020/08/07	1	124.50	0	0.00	124.00	1	3,759	0.03%
2020/08/06	0	0.00	2	125.50	125.50	-2	3,797	-0.05%
2020/08/05	0	0.00	1	125.50	125.50	-1	3,807	-0.03%
2020/08/04	0	0.00	0	123.50	123.50	0	3,846	0.00%
2020/07/31	2	123.25	0	0.00	122.50	2	3,856	0.05%
2020/07/30	1	123.00	4	123.75	124.50	-3	3,937	-0.08%
2020/07/29	2	124.75	1	124.50	124.50	1	4,001	0.02%
2020/07/28	0	0.00	0.8	122.00	121.50	-0.8	4,097	-0.02%
2020/07/27	0	0.00	1.3	123.50	123.00	-1.3	4,199	-0.03%
2020/07/24	1	123.50	11	123.14	123.00	-10	4,329	-0.23%
2020/07/21	10	125.00	2	125.75	126.00	8	4,420	0.18%
2020/07/20	1	122.50	1	124.50	124.00	0	4,438	0.00%
2020/07/17	2	122.75	1.1	123.54	123.00	0.9	4,487	0.02%
2020/07/16	6	123.58	1	125.00	123.50	5	4,555	0.11%
2020/07/14	1	123.00	1	124.00	123.50	0	4,603	0.00%
2020/07/13	1	126.00	1	125.50	125.50	0	4,666	0.00%
2020/07/10	2	126.00	1	124.00	125.00	1	4,750	0.02%
2020/07/09	3	127.83	0	0.00	127.50	3	4,786	0.06%
2020/07/08	1	128.00	19	128.00	128.00	-18	4,801	-0.37%
2020/07/07	10	127.85	5	127.30	128.50	5	4,833	0.10%
2020/07/03	1	127.00	2	127.00	127.00	-1	4,884	-0.02%
2020/07/02	0	0.00	2	127.00	126.50	-2	5,019	-0.04%
2020/07/01	1	126.00	0	0.00	126.00	1	5,153	0.02%
2020/06/30	3	122.00	4	123.50	125.00	-1	5,173	-0.02%
2020/06/24	0	0.00	1	119.50	119.00	-1	5,266	-0.02%
2020/06/23	6	118.92	9	119.11	118.50	-3	5,380	-0.06%
2020/06/22	5	128.00	1	127.50	128.00	4	5,436	0.07%
2020/06/17	1	126.50	0	0.00	127.00	1	5,633	0.02%
2020/06/16	2	124.50	3	125.50	127.50	-1	5,825	-0.02%
2020/06/15	6	123.83	1	123.00	123.00	5	5,958	0.08%
2020/06/12	0	0.00	2	122.00	124.00	-2	6,072	-0.03%
2020/06/11	2	128.00	5	127.00	125.00	-3	6,227	-0.05%
2020/06/10	1	129.50	2	129.50	129.50	-1	6,254	-0.02%
2020/06/09	5	126.00	0	0.00	126.00	5	6,416	0.08%
2020/06/08	0	0.00	10	123.50	124.50	-10	6,524	-0.15%
2020/06/05	3	123.50	1	123.50	123.50	2	6,601	0.03%
2020/06/04	0	0.00	1	122.50	124.00	-1	6,728	-0.01%
2020/06/03	0	0.00	3	121.50	122.50	-3	6,836	-0.04%
2020/06/02	1	120.00	1	118.50	119.00	0	6,832	0.00%
2020/06/01	1	119.00	2	119.00	119.00	-1	6,875	-0.01%
2020/05/29	4	115.50	3	116.17	116.50	1	6,893	0.01%
2020/05/28	2	116.75	2	116.00	116.50	0	6,896	0.00%
2020/05/27	3	116.67	0.1	117.00	116.00	2.9	6,959	0.04%
2020/05/26	3	117.67	2	117.50	117.50	1	7,010	0.01%
2020/05/25	11	115.00	5	114.10	115.50	6	7,026	0.09%
2020/05/22	2	112.25	16	111.50	111.50	-14	7,068	-0.20%
2020/05/21	1	114.00	1	114.50	114.00	0	7,179	0.00%
2020/05/20	1	113.00	0	0.00	113.00	1	7,171	0.01%
2020/05/15	1	111.50	0	0.00	112.50	1	7,235	0.01%
2020/05/14	1.1	114.36	2	113.75	113.00	-0.9	7,232	-0.01%
2020/05/13	0	0.00	11	113.64	116.50	-11	7,177	-0.15%
2020/05/12	1	115.50	0	0.00	116.00	1	7,170	0.01%
2020/05/11	1	115.50	2	117.25	116.50	-1	7,181	-0.01%
2020/05/08	0	0.00	2	112.50	113.00	-2	7,139	-0.03%
2020/05/06	12	110.25	11	110.14	113.00	1	7,168	0.01%
2020/05/05	3	110.50	2	110.00	110.50	1	7,117	0.01%
2020/05/04	6	109.25	4	109.50	108.50	2	7,114	0.03%
2020/04/30	5	114.80	5	114.30	114.50	0	7,042	0.00%
2020/04/29	3	109.83	2	106.00	111.00	1	7,007	0.01%
2020/04/28	20	102.90	16.2	102.73	103.00	3.8	6,941	0.05%
2020/04/27	41	100.88	2.1	101.05	101.00	38.9	7,087	0.55%
2020/04/24	96	99.11	0	0.00	98.70	96	7,050	1.36%
2020/04/22	1	95.40	0	0.00	97.00	1	7,014	0.01%
2020/04/21	3.3	97.33	2	98.10	96.50	1.3	6,999	0.02%
2020/04/20	7	100.57	0	0.00	101.00	7	6,969	0.10%
2020/04/17	4	100.20	1	102.00	99.50	3	7,004	0.04%
2020/04/16	3	99.53	4	99.55	99.60	-1	6,949	-0.01%
2020/04/15	8	102.19	1	102.50	102.00	7	6,873	0.10%
2020/04/14	0	0.00	6	97.58	100.00	-6	6,809	-0.09%
2020/04/13	8	96.80	0	0.00	96.40	8	6,800	0.12%
2020/04/10	3	96.83	2	96.75	98.20	1	6,811	0.01%
2020/04/09	2	96.00	2	95.60	96.30	0	6,777	0.00%
2020/04/08	6	95.82	1	96.30	96.10	5	6,736	0.07%
2020/04/07	1	95.60	2	94.60	94.50	-1	6,668	-0.01%
2020/04/06	1	90.00	7	90.51	91.10	-6	6,521	-0.09%
2020/04/01	1	92.20	1	92.50	92.30	0	6,325	0.00%
2020/03/31	3	92.07	0	0.00	91.50	3	6,251	0.05%
2020/03/30	1	93.80	0	0.00	93.70	1	6,077	0.02%
2020/03/27	4	100.50	2	99.10	96.70	2	5,988	0.03%
2020/03/26	4	94.28	4	92.35	96.50	0	5,863	0.00%
2020/03/25	2	92.65	3	92.97	91.00	-1	5,743	-0.02%
2020/03/24	1	87.10	1	87.90	87.10	0	5,610	0.00%
2020/03/20	31	84.05	2	81.45	85.40	29	5,502	0.53%
2020/03/19	2	77.75	0	0.00	77.70	2	5,338	0.04%
2020/03/18	1	88.20	2	87.55	86.30	-1	5,231	-0.02%
2020/03/17	2	89.15	5	88.56	87.30	-3	5,135	-0.06%
2020/03/16	0	0.00	1	95.50	94.00	-1	4,963	-0.02%
2020/03/13	5	92.80	3.2	93.16	97.40	1.8	4,887	0.04%
2020/03/12	10	102.65	5	102.30	101.50	5	4,685	0.11%
2020/03/11	13	108.00	13	107.50	106.00	0	4,593	0.00%
2020/03/10	16	103.06	16	104.06	106.00	0	4,500	0.00%
2020/03/09	18	107.67	14	109.50	107.00	4	4,402	0.09%
2020/03/06	12	114.25	12	115.54	114.50	0	4,245	0.00%
2020/03/05	2	117.50	5	117.40	118.00	-3	4,171	-0.07%
2020/03/04	14	113.61	14	114.96	114.50	0	4,121	0.00%
2020/03/03	5	116.50	0	0.00	116.00	5	4,067	0.12%
2020/03/02	14	113.75	16.5	112.11	114.00	-2.5	4,023	-0.06%
2020/02/27	14	115.71	13	115.92	115.00	1	3,995	0.03%
2020/02/26	2	117.75	1	117.00	117.00	1	3,929	0.03%
2020/02/25	9	118.44	8	118.75	118.00	1	3,857	0.03%
2020/02/24	1	120.50	0	0.00	120.00	1	3,764	0.03%
2020/02/21	2	124.25	0	0.00	124.50	2	3,624	0.06%
2020/02/20	1	128.50	0	0.00	124.50	1	3,630	0.03%
2020/02/19	1	128.00	2	129.25	128.00	-1	3,545	-0.03%
2020/02/18	1	129.00	0	0.00	128.00	1	3,529	0.03%
2020/02/17	3	126.17	2	127.75	128.50	1	3,508	0.03%
2020/02/14	2	124.25	1	125.50	125.50	1	3,483	0.03%
2020/02/13	1	126.50	1	126.00	126.00	0	3,482	0.00%
2020/02/12	1	124.50	1	125.50	126.00	0	3,498	0.00%
2020/02/11	1	126.00	1	126.00	126.00	0	3,489	0.00%
2020/02/07	3	129.17	0	0.00	126.50	3	3,408	0.09%
2020/02/04	1	128.50	0	0.00	128.00	1	3,281	0.03%
2020/02/03	0	0.00	3	122.00	122.50	-3	3,236	-0.09%
2020/01/31	0	0.00	1	128.00	127.00	-1	3,133	-0.03%
2020/01/30	2	129.50	0.3	130.00	128.50	1.7	3,061	0.06%
2020/01/16	1	143.00	1	143.00	143.00	0	2,932	0.00%
2020/01/15	0	0.00	2	142.00	142.50	-2	2,957	-0.07%
2020/01/14	1	142.00	3.1	141.84	142.50	-2.1	3,019	-0.07%
2020/01/10	0.1	137.50	0	0.00	137.50	0.1	2,927	0.00%
2019/12/31	1	139.00	0	0.00	138.00	1	2,892	0.03%
2019/12/25	1	138.00	0	0.00	138.50	1	2,919	0.03%
2019/12/20	1	139.00	2	139.00	139.50	-1	2,957	-0.03%
2019/12/19	0	0.00	0.3	138.50	138.50	-0.3	2,942	-0.01%
2019/12/18	0	0.00	1	138.00	137.50	-1	2,927	-0.03%
2019/12/13	2	135.50	2	136.00	135.00	0	2,833	0.00%
2019/12/12	2	136.25	2	135.00	135.00	0	2,808	0.00%
2019/12/11	1	136.00	0	0.00	136.00	1	2,784	0.04%
2019/12/10	0.1	135.00	0	0.00	134.00	0.1	2,763	0.00%
2019/12/04	2	135.00	0	0.00	135.00	2	2,708	0.07%
2019/11/29	0.1	137.00	0	0.00	136.50	0.1	2,667	0.00%
2019/11/28	0.1	139.00	0.1	139.00	139.00	0.1	2,718	0.00%
2019/11/27	1	140.00	1	139.50	139.50	0	2,736	0.00%
2019/11/26	1	141.00	1	142.00	139.00	0	2,730	0.00%
2019/11/25	1	141.00	1	141.00	141.50	0	2,641	0.00%
2019/11/22	1	141.00	1	140.00	140.00	0	2,656	0.00%
2019/11/21	2	141.00	1	141.50	141.50	1	2,680	0.04%
2019/11/20	0	0.00	2	143.00	143.50	-2	2,675	-0.07%
2019/11/19	2	143.00	1	143.50	144.00	1	2,678	0.04%
2019/11/18	0	0.00	1	141.50	142.00	-1	2,635	-0.04%
2019/11/15	0	0.00	1	140.00	140.00	-1	2,635	-0.04%
2019/11/13	2	139.75	0	0.00	138.50	2	2,662	0.08%
2019/11/12	1	140.50	1	141.00	141.00	0	2,685	0.00%
2019/11/11	1	141.00	1	141.50	141.00	0	2,757	0.00%
2019/11/08	1	140.50	2.1	140.47	140.50	-1.1	2,742	-0.04%
2019/11/06	2	137.75	1	139.00	139.00	1	2,741	0.04%
2019/11/05	1	140.00	1	139.00	139.00	0	2,762	0.00%
2019/11/04	0.1	139.50	1	136.50	140.00	-1	2,796	-0.03%
2019/10/30	1	136.00	1	136.00	136.00	0	2,989	0.00%
2019/10/29	0	0.00	1	135.50	136.00	-1	3,031	-0.03%
2019/10/28	1	135.00	0	0.00	135.00	1	3,053	0.03%
2019/10/23	0	0.00	2	138.00	137.50	-2	3,039	-0.07%
2019/10/22	0	0.00	3	135.01	136.50	-3	3,010	-0.10%
2019/10/21	0	0.00	1	131.00	132.00	-1	2,947	-0.03%
2019/10/15	0	0.00	2	129.00	129.00	-2	2,881	-0.07%
2019/10/07	1	125.50	0	0.00	125.50	1	2,832	0.04%
2019/10/03	1	126.00	0	0.00	126.00	1	2,855	0.04%
2019/09/25	2	125.00	0	0.00	125.00	2	2,889	0.07%
2019/09/20	1	128.50	1	128.50	128.50	0	2,903	0.00%
2019/09/19	4	128.38	0	0.00	128.50	4	2,905	0.14%
2019/09/18	0	0.00	0.2	129.50	129.50	-0.2	2,899	-0.01%
2019/09/17	2	129.75	1	128.00	128.00	1	2,894	0.03%
2019/09/16	0	0.00	2	132.25	132.50	-2	2,926	-0.07%
2019/09/12	1	131.00	1	131.50	131.00	0	2,921	0.00%
2019/09/10	1	130.50	0	0.00	129.50	1	2,939	0.03%
2019/09/09	2	130.75	1	131.00	131.00	1	2,914	0.03%
2019/09/06	0	0.00	8.1	129.62	129.50	-8.1	2,914	-0.28%
2019/09/05	1	127.50	1	127.50	127.50	0	2,899	0.00%
2019/09/04	1	126.00	3	126.50	127.00	-2	2,939	-0.07%
2019/09/03	1	127.00	1	126.00	126.00	0	3,030	0.00%
2019/09/02	1	124.50	1	126.50	127.00	0	3,043	0.00%
2019/08/30	0	0.00	3	123.83	124.50	-3	2,998	-0.10%
2019/08/27	1	121.50	0	0.00	121.00	1	3,010	0.03%
2019/08/26	2	121.50	0	0.00	122.00	2	3,018	0.07%
2019/08/21	0	0.00	1	125.50	125.00	-1	3,078	-0.03%
2019/08/19	0	0.00	1	125.00	125.00	-1	3,093	-0.03%
2019/08/16	1	122.50	0	0.00	123.00	1	3,121	0.03%
2019/08/14	0	0.00	9	123.89	123.50	-9	3,102	-0.29%
2019/08/13	1	121.00	0	0.00	121.00	1	3,016	0.03%
2019/08/12	1	125.00	0	0.00	123.50	1	3,029	0.03%
2019/08/07	1	124.50	0	0.00	124.00	1	3,027	0.03%
2019/08/06	1	123.00	2	119.50	124.00	-1	3,056	-0.03%
2019/08/05	0	0.00	1	125.00	124.00	-1	3,099	-0.03%
2019/08/02	5	125.20	0	0.00	125.50	5	3,185	0.16%
2019/08/01	2	132.50	0	0.00	133.00	2	3,070	0.07%
2019/07/30	5	139.50	0	0.00	139.50	5	3,004	0.17%
2019/07/29	2	141.00	0	0.00	141.00	2	2,970	0.07%
2019/07/25	0	0.00	1	137.50	139.00	-1	2,918	-0.03%
2019/07/23	1	136.00	2	138.50	136.00	-1	2,879	-0.03%
2019/07/16	1	136.50	0	0.00	137.50	1	2,852	0.04%
2019/07/15	0.1	137.50	0	0.00	137.50	0.1	2,834	0.00%
2019/07/12	0	0.00	2	135.00	135.00	-2	2,824	-0.07%
2019/07/09	0	0.00	3	134.50	135.00	-3	2,842	-0.11%
2019/06/26	1	127.00	1	129.00	128.50	0	2,974	0.00%
2019/06/19	0	128.00	0	0.00	128.00	0	2,858	0.00%
2019/06/17	0	0.00	1	125.00	125.00	-1	2,908	-0.03%
2019/06/14	0	122.00	0	0.00	122.00	0	2,912	0.00%
2019/06/13	1	124.00	0	0.00	121.00	1	2,944	0.03%
2019/06/12	0	0.00	1	124.50	125.50	-1	2,924	-0.03%
2019/06/11	1	122.00	0	0.00	125.00	1	2,872	0.03%
2019/06/10	0	0.00	1	117.50	120.00	-1	2,776	-0.04%
2019/06/06	1	116.00	0	0.00	115.50	1	2,763	0.04%
2019/06/05	1	117.50	0	0.00	117.50	1	2,783	0.04%
2019/06/03	0	0.00	2	117.25	118.00	-2	2,790	-0.07%
2019/05/31	6	116.92	1	118.50	116.50	5	2,799	0.18%
2019/05/30	5	116.20	1	117.00	116.50	4	2,757	0.15%
2019/05/24	0	0.00	4	116.50	115.50	-4	2,784	-0.14%
2019/05/23	4	114.00	0	0.00	114.50	4	2,770	0.14%
2019/05/22	1	116.50	0	0.00	116.50	1	2,755	0.04%
2019/05/20	4	115.00	0	0.00	115.00	4	2,799	0.14%
2019/05/17	0	0.00	1	116.00	114.50	-1	2,888	-0.03%
2019/05/16	1	116.50	0	0.00	116.00	1	2,858	0.03%
2019/05/14	4	117.88	2	118.50	117.50	2	2,839	0.07%
2019/05/13	1	118.50	0	0.00	120.00	1	2,788	0.04%
2019/05/10	2	124.00	3.2	124.66	123.00	-1.2	2,744	-0.04%
2019/05/06	1	131.00	0	0.00	129.50	1	2,634	0.04%
2019/04/30	2	130.50	25	129.24	131.50	-23	2,720	-0.85%
2019/04/29	2	131.75	0	0.00	132.00	2	2,722	0.07%
2019/04/25	23	130.98	0	0.00	133.00	23	2,750	0.84%
2019/04/24	1	128.00	1	130.00	130.00	0	2,759	0.00%
2019/04/23	5	130.00	0.6	130.00	130.00	4.4	2,755	0.16%
2019/04/15	1	136.50	0	0.00	134.00	1	3,009	0.03%
2019/04/08	1	131.50	1	132.50	134.00	0	3,058	0.00%
2019/04/02	1	128.50	1	129.00	129.00	0	2,986	0.00%
2019/03/29	0	0.00	1	124.06	126.00	-1	2,884	-0.04%
2019/03/28	0	0.00	0.1	122.00	123.00	-0.1	2,862	0.00%
2019/03/22	0	0.00	1	123.00	123.00	-1	2,854	-0.04%
2019/03/20	0	0.00	1	123.50	123.00	-1	2,894	-0.03%
2019/03/18	1	120.00	2	118.50	120.50	-1	2,805	-0.04%
2019/03/14	1	115.50	0	0.00	115.50	1	2,762	0.04%
2019/03/11	2	113.00	15	112.50	113.00	-13	2,850	-0.46%
2019/03/08	0	0.00	0.5	114.50	114.50	-0.5	2,879	-0.02%
2019/03/07	0	0.00	0.1	115.50	115.50	-0.1	2,895	0.00%
2019/02/27	15	119.50	0	0.00	121.00	15	2,913	0.51%
2019/02/26	0	0.00	18	118.00	119.50	-18	2,897	-0.62%
2019/02/25	0	0.00	2	117.00	117.00	-2	2,859	-0.07%
2019/02/21	0	0.00	7	116.50	116.50	-7	2,894	-0.24%
2019/02/15	9	113.06	0	0.00	111.00	9	2,806	0.32%
2019/02/14	0	0.00	0	113.00	113.50	0	2,829	0.00%
2019/02/13	0	0.00	1	112.50	113.00	-1	2,867	-0.03%
2019/02/11	1	112.00	0	0.00	112.00	1	2,950	0.03%
2019/01/28	0	0.00	1	112.00	112.00	-1	3,057	-0.03%
2019/01/25	0	0.00	6	111.08	112.00	-6	3,115	-0.19%
2019/01/24	3	110.00	1	108.50	109.50	2	3,163	0.06%
2019/01/23	1	110.00	0	0.00	110.00	1	3,228	0.03%
2019/01/22	1	110.50	1	110.00	111.00	0	3,273	0.00%
2019/01/16	0	0.00	1	108.00	107.50	-1	3,492	-0.03%
2019/01/15	1	106.50	0	0.00	108.00	1	3,602	0.03%
2018/12/10	0	0.00	7	96.20	97.10	-7	4,334	-0.16%
2018/12/06	0	0.00	3	96.00	95.30	-3	4,354	-0.07%
2018/12/05	0	0.00	1	97.80	97.70	-1	4,368	-0.02%
2018/12/04	0	0.00	9	99.80	98.50	-9	4,374	-0.21%
2018/12/03	0	0.00	3	97.93	100.50	-3	4,377	-0.07%
2018/11/29	0	0.00	2	95.90	95.20	-2	4,286	-0.05%
2018/11/27	0	0.00	10	93.45	93.50	-10	4,258	-0.23%
2018/11/23	2	92.10	0	0.00	92.00	2	4,255	0.05%
2018/11/22	2	93.85	0	0.00	93.10	2	4,263	0.05%
2018/11/20	1	93.60	0	0.00	93.50	1	4,280	0.02%
2018/11/16	0	0.00	10	94.50	93.90	-10	4,310	-0.23%
2018/11/14	0	0.00	1	95.00	96.70	-1	4,332	-0.02%
2018/11/13	1	93.30	1	94.40	94.80	0	4,324	0.00%
2018/11/12	30	94.40	3	94.07	94.90	27	4,321	0.62%
2018/11/09	1	91.70	0	0.00	92.10	1	4,369	0.02%
2018/11/07	0.5	93.20	0	0.00	93.40	0.5	4,341	0.01%
2018/11/06	1	91.20	0	0.00	91.30	1	4,338	0.02%
2018/11/05	1	90.00	0	0.00	91.50	1	4,325	0.02%
2018/11/02	3	90.70	1	89.80	91.30	2	4,404	0.05%
2018/11/01	1	90.20	2	90.70	91.00	-1	4,351	-0.02%
2018/10/31	0	0.00	1	90.20	88.20	-1	4,285	-0.02%
2018/10/30	9	87.74	0	0.00	88.00	9	4,211	0.21%
2018/10/23	4	87.25	0	0.00	85.30	4	4,086	0.10%
2018/10/22	1	90.20	1	88.90	90.30	0	3,966	0.00%
2018/10/18	1	93.30	4	93.38	92.40	-3	3,873	-0.08%
2018/10/17	1	92.50	0	0.00	92.90	1	3,860	0.03%
2018/10/16	0	0.00	1	91.00	91.50	-1	3,853	-0.03%
2018/10/12	1	90.70	0	0.00	93.00	1	3,801	0.03%
2018/10/11	1.2	91.33	0	0.00	92.00	1.2	3,735	0.03%
2018/10/09	0	0.00	1	99.90	99.90	-1	3,578	-0.03%
2018/10/01	0	0.00	1	107.50	107.00	-1	3,612	-0.03%
2018/09/27	1	108.50	0	0.00	109.00	1	3,643	0.03%
2018/09/21	1.4	108.36	0	0.00	108.50	1.4	3,765	0.04%
2018/09/20	2	105.00	2	107.50	108.50	0	3,667	0.00%
2018/09/19	2.1	105.95	2	105.50	105.50	0.1	3,704	0.00%
2018/09/06	0	0.00	0	103.00	103.50	0	4,028	0.00%
2018/08/27	0	0.00	4	103.88	104.00	-4	4,143	-0.10%
2018/08/24	1	102.00	1	102.50	102.50	0	4,104	0.00%
2018/08/23	0	0.00	4	101.75	102.00	-4	4,248	-0.09%
2018/08/22	2	99.90	1	100.50	100.50	1	4,292	0.02%
2018/08/21	2	98.20	2	100.05	100.50	0	4,277	0.00%
2018/08/20	2	97.95	0	0.00	98.50	2	4,232	0.05%
2018/08/16	4	98.50	2	98.90	98.20	2	4,225	0.05%
2018/08/15	1	101.50	2	104.50	101.50	-1	4,146	-0.02%
2018/08/14	1	103.50	13	103.50	104.00	-12	4,141	-0.29%
2018/08/13	11	102.50	3	103.17	102.50	8	4,147	0.19%
2018/08/10	1	103.00	3	102.67	102.50	-2	4,139	-0.05%
2018/08/08	2	98.80	0	0.00	98.80	2	4,028	0.05%
2018/08/07	2	99.20	0	0.00	98.70	2	4,076	0.05%
2018/08/03	1	99.80	8	99.80	99.30	-7	4,240	-0.17%
2018/08/02	2	99.10	0	0.00	99.60	2	4,356	0.05%
2018/08/01	2	99.70	0	0.00	100.50	2	4,383	0.05%
2018/07/26	1	105.00	0	0.00	105.00	1	4,358	0.02%
2018/07/25	0	0.00	2	104.00	104.00	-2	4,364	-0.05%
2018/07/24	0	0.00	3	101.50	102.50	-3	4,517	-0.07%
2018/07/13	0	0.00	3	100.00	101.00	-3	4,623	-0.06%
2018/07/12	1	98.30	3	99.10	99.10	-2	4,599	-0.04%
2018/07/11	1	97.30	0	0.00	98.10	1	4,629	0.02%
2018/07/10	2	99.00	3	98.80	99.90	-1	4,657	-0.02%
2018/07/09	0	0.00	1	97.30	97.60	-1	4,622	-0.02%
2018/07/06	0	0.00	2	94.20	94.80	-2	4,639	-0.04%
2018/07/05	1	94.90	0	0.00	95.10	1	4,649	0.02%
2018/07/04	1.6	96.88	1	96.30	96.20	0.6	4,673	0.01%
2018/07/03	3	96.23	0	0.00	95.20	3	4,741	0.06%
2018/06/28	2	99.10	2	99.00	99.00	0	4,555	0.00%
2018/06/26	1	101.00	0	0.00	101.00	1	4,511	0.02%
2018/06/25	0	0.00	19	103.00	103.00	-19	4,426	-0.43%
2018/06/20	2	102.50	0	0.00	103.00	2	4,466	0.04%
2018/06/14	2	106.75	0	0.00	106.50	2	4,450	0.04%
2018/06/11	4	113.00	1	112.50	112.50	3	4,878	0.06%
2018/06/08	1	112.00	1	111.00	111.00	0	4,926	0.00%
2018/06/07	0	0.00	1	111.50	112.00	-1	5,033	-0.02%
2018/06/01	0	0.00	1	109.00	109.00	-1	5,261	-0.02%
2018/05/30	0	0.00	1	105.50	105.00	-1	5,176	-0.02%
2018/05/29	1	107.00	1	107.00	107.00	0	5,184	0.00%
2018/05/28	0	0.00	1.1	108.95	108.50	-1.1	5,246	-0.02%
2018/05/25	0	0.00	3	109.67	109.00	-3	5,289	-0.06%
2018/05/24	12	110.67	4	109.00	108.00	8	5,322	0.15%
2018/05/22	0	0.00	9	107.00	107.50	-9	5,402	-0.17%
2018/05/17	1	108.50	1	108.50	108.00	0	5,495	0.00%
2018/05/15	0.1	110.00	9	110.33	110.00	-8.9	5,563	-0.16%
2018/05/14	5	113.50	0	0.00	112.50	5	5,655	0.09%
2018/05/11	0	0.00	1	110.50	112.00	-1	5,657	-0.02%
2018/05/07	7	107.00	0	0.00	107.00	7	5,451	0.13%
2018/05/04	0	0.00	1	106.50	106.00	-1	5,512	-0.02%
2018/05/02	1	109.00	1	109.50	108.50	0	5,746	0.00%
2018/04/30	16	110.78	2	109.00	109.00	14	5,852	0.24%
2018/04/27	0	0.00	0	106.50	107.00	0	5,721	0.00%
2018/04/24	3	107.17	0	0.00	104.50	3	5,775	0.05%
2018/04/23	0	0.00	2	104.00	104.00	-2	5,721	-0.03%
2018/04/20	1	104.50	1	104.00	104.50	0	5,765	0.00%
2018/04/18	0	0.00	3	101.50	102.00	-3	5,798	-0.05%
2018/04/17	2	102.00	0	0.00	102.00	2	5,895	0.03%
2018/04/16	0	0.00	2	106.00	105.00	-2	5,862	-0.03%
2018/04/13	1	104.50	0	0.00	104.50	1	5,856	0.02%
2018/04/12	2	106.75	1	106.50	106.50	1	5,931	0.02%
2018/04/11	1	106.00	3	104.50	105.00	-2	6,077	-0.03%
2018/04/10	3	103.50	5	103.00	103.50	-2	6,154	-0.03%
2018/03/27	1	102.50	0	0.00	103.00	1	6,028	0.02%
2018/03/22	6	105.50	2	103.00	103.00	4	6,033	0.07%
2018/03/20	0	0.00	3	105.50	105.00	-3	5,882	-0.05%
2018/03/19	4	108.50	4	109.88	107.00	0	5,852	0.00%
2018/03/16	0	0.00	1	104.00	107.00	-1	5,684	-0.02%
2018/03/15	1	103.00	0	0.00	102.50	1	5,440	0.02%
2018/03/14	0	0.00	10	101.50	101.50	-10	5,508	-0.18%
2018/03/12	15	101.90	5	101.90	105.50	10	5,373	0.19%
2018/03/02	2	96.70	0	0.00	96.60	2	5,303	0.04%
2018/02/26	1	97.70	1	98.00	97.20	0	5,167	0.00%
2018/02/23	1	98.00	0	0.00	96.80	1	5,183	0.02%
2018/02/22	0	0.00	3	97.60	97.70	-3	5,268	-0.06%
2018/02/12	4	90.45	0	0.00	90.30	4	5,250	0.08%
2018/01/31	0	0.00	1	98.10	98.10	-1	6,405	-0.02%
2018/01/29	0	0.00	6	99.02	97.60	-6	6,445	-0.09%
2018/01/26	1	100.50	0	0.00	99.20	1	6,392	0.02%
2018/01/25	2	98.85	3	98.93	100.50	-1	6,334	-0.02%
2018/01/24	3	97.00	1	96.90	97.20	2	6,206	0.03%
2018/01/22	1	94.70	1	94.90	95.10	0	6,173	0.00%
2018/01/19	1	95.30	2	95.90	95.60	-1	6,244	-0.02%
2018/01/18	2	96.80	0	0.00	96.80	2	6,404	0.03%
2018/01/17	1	95.20	5	95.00	96.70	-4	6,617	-0.06%
2018/01/16	0	0.00	1.1	94.41	93.80	-1.1	6,791	-0.02%
2018/01/15	1	95.40	0	0.00	95.60	1	6,789	0.01%
2018/01/11	1	95.70	1	95.50	95.50	0	6,852	0.00%
2018/01/08	1	92.50	0	0.00	93.50	1	7,085	0.01%
2018/01/05	1.8	91.78	3	92.57	93.60	-1.2	7,306	-0.02%
2018/01/02	1	88.30	1	87.70	87.60	0	7,187	0.00%

台股再創新高股東會行情提前報到UDN聯合新聞網－18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

元大-東泰券商分點個股進出
元大-東泰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

元大-東泰 券商分點個股進出 元大-東泰 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

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析