中租-KY (5871)-元大-永和券商分點個股進出

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
153.5
漲跌
▲2.0
漲幅
+1.32%
成交量
7,756張
產業
上市其他類股
1161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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	0	0.00	0.3	154.00	153.50	-0.3	7,691	0.00%
2024/06/11	2.4	151.53	0.9	152.11	151.50	1.5	7,679	0.02%
2024/06/07	0.2	154.00	6.3	153.02	153.00	-6.1	7,519	-0.08%
2024/06/06	2.1	154.98	1.5	154.83	154.00	0.6	7,471	0.01%
2024/06/05	0.3	156.00	1	156.00	155.50	-0.7	7,409	-0.01%
2024/06/04	1	153.50	1.5	153.67	153.50	-0.5	7,430	-0.01%
2024/06/03	0	0.00	0.5	155.50	156.00	-0.5	7,425	-0.01%
2024/05/31	4	152.63	0	0.00	152.00	4	7,378	0.05%
2024/05/30	1	153.50	2	153.50	153.00	-1	6,934	-0.01%
2024/05/29	0	155.50	0	0.00	155.00	0	6,906	0.00%
2024/05/28	4	155.38	4	156.13	155.00	0	6,879	0.00%
2024/05/27	0.3	153.50	2.9	153.62	154.00	-2.6	6,807	-0.04%
2024/05/24	0.7	151.01	1.4	151.00	150.50	-0.7	6,762	-0.01%
2024/05/23	22	151.43	7.5	150.53	150.50	14.5	6,727	0.22%
2024/05/22	2.4	154.85	2.7	155.09	154.50	-0.3	6,588	0.00%
2024/05/21	1	155.00	0	0.00	155.00	1	6,500	0.02%
2024/05/20	1	156.00	4	156.00	156.00	-3	6,477	-0.05%
2024/05/17	1.2	152.58	0.4	153.00	152.50	0.8	6,351	0.01%
2024/05/16	0.1	154.00	1.5	153.87	153.00	-1.5	6,334	-0.02%
2024/05/15	3.1	153.17	1	155.00	153.00	2.1	6,322	0.03%
2024/05/14	20.3	151.85	3.7	153.39	153.00	16.6	6,231	0.27%
2024/05/13	11.1	157.47	9.3	157.51	157.00	1.8	6,032	0.03%
2024/05/10	4.4	151.92	0.4	153.25	153.00	4	5,875	0.07%
2024/05/09	15.4	152.20	1.2	154.42	150.00	14.2	5,645	0.25%
2024/05/08	28.2	154.03	5	155.20	152.00	23.2	5,280	0.44%
2024/05/07	7.5	168.31	1	168.50	168.00	6.5	4,729	0.14%
2024/05/06	0.6	172.95	2.5	172.44	173.00	-2	4,566	-0.04%
2024/05/03	0.1	172.50	0.5	173.00	172.00	-0.5	4,567	-0.01%
2024/05/02	0.1	171.50	0	0.00	170.50	0.1	4,567	0.00%
2024/04/30	0	0.00	0.1	173.50	172.50	-0.1	4,552	0.00%
2024/04/29	0.2	171.25	0.1	173.00	174.00	0.1	4,524	0.00%
2024/04/26	4.7	168.33	1.4	168.61	168.00	3.3	4,420	0.07%
2024/04/25	0	172.00	0.5	172.00	171.00	-0.5	4,368	-0.01%
2024/04/23	0.6	172.93	0.1	173.00	173.00	0.5	4,433	0.01%
2024/04/22	0	0.00	0.1	171.50	172.50	-0.1	4,423	0.00%
2024/04/19	4.5	168.54	6.1	168.10	168.00	-1.6	4,378	-0.04%
2024/04/18	0.1	172.50	0.5	172.50	172.00	-0.4	4,268	-0.01%
2024/04/17	2	170.00	1	171.00	170.50	1	4,222	0.02%
2024/04/16	3.2	170.21	0.2	170.50	170.00	3	4,189	0.07%
2024/04/11	1.5	176.00	1.1	175.14	175.50	0.4	4,179	0.01%
2024/04/10	1.3	179.08	0	0.00	178.50	1.3	4,199	0.03%
2024/04/09	1.2	176.36	1	179.00	178.50	0.2	4,171	0.01%
2024/04/03	0	0.00	0.2	175.50	175.50	-0.2	4,138	0.00%
2024/04/02	0.1	176.08	0	0.00	176.00	0.1	4,079	0.00%
2024/04/01	0	0.00	8	174.88	175.50	-8	4,059	-0.20%
2024/03/29	0.3	172.50	0	0.00	172.00	0.3	4,023	0.01%
2024/03/28	1.2	172.58	1	172.50	171.50	0.2	4,011	0.00%
2024/03/27	5.9	172.09	1.1	172.00	172.00	4.8	3,989	0.12%
2024/03/26	0.6	172.17	2	172.50	172.00	-1.4	4,030	-0.03%
2024/03/25	0	0.00	2.1	173.00	174.00	-2.1	4,002	-0.05%
2024/03/22	4	172.12	0.5	172.00	171.50	3.5	4,014	0.09%
2024/03/21	0	0.00	3	175.50	176.50	-3	4,008	-0.07%
2024/03/20	0.1	173.00	0	0.00	172.00	0.1	4,104	0.00%
2024/03/19	2	172.75	0	0.00	172.50	2	4,119	0.05%
2024/03/18	0	175.50	1	175.00	174.00	-1	4,147	-0.02%
2024/03/15	0	176.00	1.1	175.59	177.00	-1.1	4,156	-0.03%
2024/03/14	1.3	179.27	6	179.13	179.00	-4.7	4,126	-0.11%
2024/03/13	0.3	175.60	1.4	175.71	176.00	-1.2	4,086	-0.03%
2024/03/12	0	174.50	1	175.00	176.00	-1	4,070	-0.02%
2024/03/11	0	174.00	0	0.00	174.50	0	4,048	0.00%
2024/03/08	0.7	172.21	1	173.00	172.50	-0.3	4,068	-0.01%
2024/03/07	0.2	174.48	0.3	174.50	175.00	-0.1	4,034	0.00%
2024/03/06	1.2	175.08	2.3	175.26	175.00	-1.1	4,026	-0.03%
2024/03/05	0	174.50	1.5	173.72	173.50	-1.5	4,063	-0.04%
2024/03/04	0	174.00	1.3	173.62	174.00	-1.3	4,052	-0.03%
2024/03/01	1	173.50	0	0.00	174.00	1	4,098	0.02%
2024/02/29	1.1	172.10	0	0.00	174.50	1.1	4,116	0.03%
2024/02/27	1	172.50	0.2	173.25	172.00	0.8	4,089	0.02%
2024/02/26	2.7	173.21	0.3	173.51	173.00	2.4	4,048	0.06%
2024/02/23	0.4	176.43	0	0.00	176.00	0.4	4,012	0.01%
2024/02/22	0.1	176.00	0.7	176.50	176.00	-0.7	4,045	-0.02%
2024/02/21	0.1	176.00	0.3	178.00	176.00	-0.2	4,032	-0.01%
2024/02/20	0.1	176.83	1	176.50	177.50	-0.9	4,025	-0.02%
2024/02/19	1	174.00	1.3	174.12	174.00	-0.3	4,043	-0.01%
2024/02/16	5.7	169.00	0.1	170.00	171.00	5.6	4,054	0.14%
2024/02/15	4.4	170.87	0	171.50	170.00	4.4	3,933	0.11%
2024/02/05	4.5	172.52	2	173.25	174.00	2.5	3,857	0.07%
2024/02/02	0.2	175.13	2	174.50	174.50	-1.8	3,863	-0.05%
2024/02/01	3.1	175.00	2	175.00	175.00	1.1	3,809	0.03%
2024/01/31	0	175.00	0	0.00	174.00	0	3,772	0.00%
2024/01/30	6.7	174.71	0	0.00	174.00	6.7	3,764	0.18%
2024/01/29	0	178.50	0	0.00	179.00	0	3,658	0.00%
2024/01/26	0.2	178.33	0	0.00	177.50	0.2	3,650	0.00%
2024/01/25	0	180.00	0	0.00	179.50	0	3,630	0.00%
2024/01/24	3.6	178.10	0	0.00	178.00	3.6	3,610	0.10%
2024/01/23	0.3	181.49	0	182.00	181.00	0.3	3,593	0.01%
2024/01/22	0.2	180.07	0	0.00	180.00	0.2	3,610	0.01%
2024/01/19	1	178.00	0	180.00	179.50	1	3,681	0.03%
2024/01/18	1.6	178.49	1	177.00	177.00	0.6	3,663	0.02%
2024/01/17	5.4	179.21	1	178.50	178.50	4.4	3,626	0.12%
2024/01/16	1	182.99	1	182.00	182.00	0	3,587	0.00%
2024/01/15	0	184.81	0	0.00	184.00	0	3,609	0.00%
2024/01/12	0	186.50	2	186.00	184.50	-2	3,674	-0.05%
2024/01/11	1	186.00	0	0.00	186.00	1	3,678	0.03%
2024/01/09	0	185.50	0	0.00	182.50	0	3,681	0.00%
2024/01/08	1	187.00	0	0.00	186.00	1	3,657	0.03%
2024/01/05	2	191.75	0	0.00	190.00	2	3,628	0.06%
2024/01/04	2	194.00	2.2	194.01	195.50	-0.2	3,629	-0.01%
2024/01/03	0.1	191.00	0	0.00	192.00	0.1	3,657	0.00%
2024/01/02	0	191.43	0	0.00	194.00	0	3,613	0.00%
2023/12/29	0	0.00	0.3	192.00	193.00	-0.3	3,570	-0.01%
2023/12/28	0	0.00	4	188.00	189.50	-4	3,563	-0.11%
2023/12/27	0	0.00	0.2	189.75	190.50	-0.2	3,546	0.00%
2023/12/26	0	0.00	2.6	189.38	189.00	-2.6	3,551	-0.07%
2023/12/25	0	0.00	1.6	187.00	186.50	-1.6	3,571	-0.05%
2023/12/22	0.2	187.00	0.5	187.00	186.50	-0.4	3,613	-0.01%
2023/12/21	1	187.00	0.5	186.50	187.50	0.5	3,597	0.01%
2023/12/20	1	186.00	0	0.00	185.00	1	3,572	0.03%
2023/12/19	4	186.50	1.4	186.86	186.50	2.6	3,564	0.07%
2023/12/18	4	188.50	4.3	187.50	186.50	-0.3	3,578	-0.01%
2023/12/15	2	187.25	3.4	186.15	187.50	-1.3	3,526	-0.04%
2023/12/14	0.2	178.55	0	0.00	179.50	0.2	3,397	0.01%
2023/12/13	0	176.88	0	0.00	175.50	0	3,359	0.00%
2023/12/11	0.1	178.73	0	0.00	178.50	0.1	3,342	0.00%
2023/12/07	1.1	179.09	0	0.00	179.00	1.1	3,268	0.03%
2023/12/06	0	181.00	0	0.00	180.00	0	3,262	0.00%
2023/12/05	0	180.30	2	180.63	181.00	-2	3,308	-0.06%
2023/12/01	0.1	183.77	0	0.00	182.50	0.1	3,290	0.00%
2023/11/28	0	0.00	1	184.00	185.00	-1	3,183	-0.03%
2023/11/24	0	184.00	0	0.00	184.50	0	3,137	0.00%
2023/11/22	0	0.00	2.5	180.21	182.50	-2.5	3,177	-0.08%
2023/11/21	0.2	179.83	5.3	180.93	181.00	-5.2	3,171	-0.16%
2023/11/20	0.1	178.50	1	178.00	178.00	-0.9	3,122	-0.03%
2023/11/16	2	177.00	0	0.00	176.50	2	3,104	0.06%
2023/11/15	0.1	175.01	0	0.00	175.00	0.1	3,083	0.00%
2023/11/14	0	173.77	1	173.00	173.00	-1	3,077	-0.03%
2023/11/13	2	174.49	2	172.50	172.50	0	3,167	0.00%
2023/11/10	2.5	174.14	0	0.00	173.50	2.5	3,247	0.08%
2023/11/09	0.1	179.00	1	178.00	178.00	-0.9	3,359	-0.03%
2023/11/08	0	0.00	5	179.00	179.00	-5	3,521	-0.14%
2023/11/07	2	182.00	0	0.00	182.00	2	3,528	0.06%
2023/11/06	3	180.67	0.3	182.00	181.00	2.7	3,532	0.08%
2023/11/02	0	0.00	0.1	177.50	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	176.00	1	175.50	175.50	-0.9	3,815	-0.02%
2023/10/27	0	0.00	1	177.00	179.00	-1	3,876	-0.03%
2023/10/26	0.1	172.00	0	0.00	171.50	0.1	3,889	0.00%
2023/10/24	0.1	171.92	0	0.00	171.00	0.1	3,960	0.00%
2023/10/23	0.1	172.75	0	0.00	172.00	0.1	3,973	0.00%
2023/10/20	0.7	174.61	1	173.00	174.00	-0.3	3,954	-0.01%
2023/10/18	0	179.00	0	0.00	179.00	0	3,937	0.00%
2023/10/17	0.1	182.00	0	0.00	181.00	0.1	3,964	0.00%
2023/10/16	0	183.00	0	0.00	182.50	0	3,997	0.00%
2023/10/13	0	184.00	0	0.00	183.00	0	4,035	0.00%
2023/10/12	1.2	182.36	0.1	183.50	183.50	1.2	4,063	0.03%
2023/10/11	0	0.00	1.1	183.49	183.50	-1.1	4,117	-0.03%
2023/10/06	0.1	179.00	0	179.50	178.00	0.1	4,069	0.00%
2023/10/05	0.5	178.05	0	178.00	177.50	0.4	4,099	0.01%
2023/10/04	0.1	177.00	0	0.00	177.00	0.1	4,100	0.00%
2023/10/03	0.1	180.00	0	0.00	179.00	0.1	4,070	0.00%
2023/09/27	0.1	184.00	1	183.50	184.00	-0.9	4,140	-0.02%
2023/09/26	0	0.00	1	182.50	180.00	-1	4,155	-0.02%
2023/09/25	0	0.00	0.3	182.00	181.50	-0.3	4,143	-0.01%
2023/09/22	0	0.00	3	176.33	177.50	-3	4,153	-0.07%
2023/09/21	0.3	177.50	0.1	178.00	175.50	0.2	4,156	0.01%
2023/09/20	1.3	182.13	0.2	180.50	180.00	1	4,115	0.03%
2023/09/19	1	183.00	0.4	184.00	184.00	0.7	4,103	0.02%
2023/09/15	0.2	183.00	0.4	183.00	182.50	-0.2	4,139	0.00%
2023/09/14	0	179.50	0.4	179.00	180.00	-0.4	4,086	-0.01%
2023/09/12	0	0.00	0.4	175.50	176.00	-0.4	4,102	-0.01%
2023/09/08	0.2	173.43	0.6	173.48	172.50	-0.4	4,123	-0.01%
2023/09/07	3.7	175.05	0	0.00	174.50	3.7	4,180	0.09%
2023/09/06	0.1	179.50	0.5	179.00	179.50	-0.4	4,157	-0.01%
2023/09/05	0.1	180.00	2.9	180.02	179.00	-2.7	4,153	-0.07%
2023/09/04	0	0.00	0.2	180.98	181.50	-0.2	4,150	0.00%
2023/09/01	6	176.00	6	177.50	178.50	0	4,173	0.00%
2023/08/30	0.3	177.56	0.1	178.00	177.00	0.2	4,138	0.01%
2023/08/29	3.9	177.32	0	0.00	178.50	3.9	4,154	0.09%
2023/08/28	0	0.00	0.9	182.24	181.50	-0.9	4,138	-0.02%
2023/08/25	0	179.00	0.3	180.50	178.00	-0.3	4,522	-0.01%
2023/08/23	1	174.77	0	0.00	174.00	1	4,618	0.02%
2023/08/22	0	0.00	0.1	179.29	177.50	-0.1	4,619	0.00%
2023/08/21	0.4	178.90	0.1	177.50	179.00	0.3	4,708	0.01%
2023/08/18	0	0.00	0.3	182.50	180.00	-0.3	4,706	-0.01%
2023/08/17	0.1	178.00	1.6	179.72	181.50	-1.5	4,682	-0.03%
2023/08/16	1	172.50	2.1	174.02	174.00	-1.1	4,622	-0.02%
2023/08/15	0.7	169.77	1	169.50	170.00	-0.3	4,573	-0.01%
2023/08/14	6.3	174.72	4.5	174.78	173.50	1.8	4,456	0.04%
2023/08/11	3.1	187.55	0	0.00	186.00	3.1	4,351	0.07%
2023/08/10	3	187.50	0	0.00	187.00	3	4,397	0.07%
2023/08/09	0.1	186.71	0.5	186.50	186.50	-0.4	4,489	-0.01%
2023/08/08	2.3	187.96	1	185.50	185.00	1.3	4,481	0.03%
2023/08/07	6.9	188.39	0	0.00	187.50	6.9	4,389	0.16%
2023/08/04	2	195.41	0	0.00	194.00	2	4,290	0.05%
2023/08/02	0.4	201.02	0.5	201.00	201.00	-0.1	4,171	0.00%
2023/08/01	5.2	201.88	3	202.17	202.50	2.2	4,128	0.05%
2023/07/31	2.1	208.98	6	208.33	208.00	-3.8	4,081	-0.09%
2023/07/28	1.5	205.00	1	206.00	205.00	0.5	3,988	0.01%
2023/07/27	1	205.00	0	0.00	204.50	1	3,941	0.03%
2023/07/26	2	204.51	0.1	204.75	203.50	1.9	3,880	0.05%
2023/07/25	1	206.00	0	0.00	207.50	1	3,846	0.03%
2023/07/24	1	205.99	0	0.00	205.00	1	3,852	0.03%
2023/07/21	1.5	204.21	0	0.00	204.00	1.5	3,847	0.04%
2023/07/20	2	207.28	0	0.00	206.50	2	3,811	0.05%
2023/07/19	0	212.00	0	0.00	212.00	0	3,756	0.00%
2023/07/18	1	212.00	3	212.33	211.00	-2	3,732	-0.05%
2023/07/17	0	214.50	0.4	214.93	215.00	-0.3	3,688	-0.01%
2023/07/14	0.2	211.00	5.8	211.47	212.00	-5.6	3,641	-0.15%
2023/07/13	2.2	203.40	49	205.02	203.50	-46.8	3,552	-1.32%
2023/07/11	1.2	203.08	0	0.00	204.50	1.2	3,542	0.03%
2023/07/10	0	202.87	0	0.00	201.50	0	3,554	0.00%
2023/07/07	1.4	201.94	0	0.00	201.00	1.4	3,547	0.04%
2023/07/06	1.1	205.11	1	206.00	204.00	0.1	3,521	0.00%
2023/07/05	0.1	210.50	1.3	210.10	210.00	-1.2	3,470	-0.03%
2023/07/04	1	210.00	2.9	209.57	210.00	-1.9	3,449	-0.06%
2023/07/03	1.1	204.58	1	204.50	205.50	0.1	3,425	0.00%
2023/06/30	1	202.50	0	0.00	204.00	1	3,489	0.03%
2023/06/29	48.1	204.50	1.5	205.27	204.00	46.6	3,498	1.33%
2023/06/28	0	202.50	0	0.00	203.00	0	3,532	0.00%
2023/06/27	0.3	201.40	0	0.00	201.00	0.3	3,526	0.01%
2023/06/26	0.3	200.70	1	200.00	202.00	-0.8	3,524	-0.02%
2023/06/21	2.4	201.66	1.1	201.64	201.50	1.3	3,546	0.04%
2023/06/20	0	206.50	0	0.00	205.00	0	3,499	0.00%
2023/06/16	0.3	206.38	0	0.00	205.00	0.3	3,505	0.01%
2023/06/15	2.8	205.07	0	0.00	205.50	2.8	3,468	0.08%
2023/06/14	0	209.00	0	0.00	208.50	0	3,455	0.00%
2023/06/13	7.7	204.38	2.5	204.70	204.00	5.2	3,449	0.15%
2023/06/09	0	0.00	1	211.00	211.50	-1	3,359	-0.03%
2023/06/08	0.1	212.11	0	212.50	210.00	0.1	3,418	0.00%
2023/06/07	2.7	212.89	0.3	213.00	213.00	2.4	3,474	0.07%
2023/06/06	0.1	209.33	0.4	209.43	209.00	-0.2	3,485	-0.01%
2023/06/05	0.1	208.73	0	0.00	206.50	0.1	3,511	0.00%
2023/06/02	0	0.00	1	206.00	205.00	-1	3,541	-0.03%
2023/06/01	1.2	204.61	0	0.00	204.50	1.2	3,504	0.03%
2023/05/31	2.6	203.99	0.1	204.50	202.50	2.4	3,503	0.07%
2023/05/30	1.4	207.11	0	0.00	207.00	1.4	3,107	0.04%
2023/05/29	2.2	203.29	2.3	209.41	210.50	-0.1	3,138	0.00%
2023/05/26	1.3	205.99	0	0.00	206.00	1.3	3,217	0.04%
2023/05/25	2.4	205.43	4.4	205.05	206.00	-2	3,242	-0.06%
2023/05/24	2	210.50	0	0.00	210.00	2	3,172	0.06%
2023/05/23	2.1	215.47	0	0.00	213.50	2.1	3,159	0.07%
2023/05/22	1.1	215.55	0	0.00	215.00	1.1	3,147	0.04%
2023/05/19	0.2	215.17	0.1	219.50	216.00	0.1	3,116	0.00%
2023/05/18	0	0.00	0.1	217.00	218.00	-0.1	3,094	0.00%
2023/05/17	2.1	207.67	2	213.50	214.00	0.1	3,068	0.00%
2023/05/16	0.1	207.00	0	0.00	208.00	0.1	3,025	0.00%
2023/05/15	0.6	208.40	0	0.00	209.00	0.6	2,976	0.02%
2023/05/12	0.1	222.55	0	0.00	222.00	0.1	2,870	0.00%
2023/05/10	0	224.50	0	0.00	225.00	0	2,865	0.00%
2023/05/09	0	0.00	2	225.50	224.00	-2	2,871	-0.07%
2023/05/05	0.1	219.59	0	0.00	220.50	0.1	2,927	0.00%
2023/05/04	0	221.00	0.2	222.00	221.00	-0.2	2,964	-0.01%
2023/05/03	0	223.00	0	0.00	222.50	0	3,053	0.00%
2023/05/02	0	0.00	3	226.00	225.00	-3	3,204	-0.09%
2023/04/28	2	224.00	0	0.00	223.00	2	3,353	0.06%
2023/04/27	3.1	220.01	0	0.00	220.00	3.1	3,367	0.09%
2023/04/26	0	0.00	2	225.50	224.50	-2	3,405	-0.06%
2023/04/25	0	223.00	3	224.17	222.00	-3	3,445	-0.09%
2023/04/24	0.1	224.75	0	0.00	226.00	0.1	3,480	0.00%
2023/04/21	1.1	227.31	1	226.00	225.50	0.1	3,539	0.00%
2023/04/19	0.1	228.00	1.5	228.50	229.00	-1.4	3,648	-0.04%
2023/04/18	0.1	229.00	0	0.00	230.00	0.1	3,680	0.00%
2023/04/17	2	229.01	0	0.00	230.00	2	3,728	0.05%
2023/04/13	0	228.00	0	0.00	229.50	0	3,762	0.00%
2023/04/11	3	227.67	3	228.00	228.00	0	3,822	0.00%
2023/04/07	1.1	224.00	0	0.00	223.50	1.1	3,815	0.03%
2023/03/31	0.1	223.50	0	0.00	223.50	0.1	3,812	0.00%
2023/03/30	0.1	225.00	1	225.00	225.50	-0.9	3,779	-0.02%
2023/03/29	5.1	226.22	0	0.00	228.50	5.1	3,820	0.13%
2023/03/28	0	0.00	1	234.00	233.00	-1	3,831	-0.03%
2023/03/27	0.1	233.33	0	0.00	233.00	0.1	3,875	0.00%
2023/03/24	3.4	231.06	0	0.00	232.00	3.4	3,946	0.09%
2023/03/23	0	0.00	2	234.50	237.00	-2	4,007	-0.05%
2023/03/22	0.1	233.50	0	0.00	234.00	0.1	4,075	0.00%
2023/03/21	0.3	228.70	0	0.00	229.00	0.3	4,096	0.01%
2023/03/17	0.6	230.00	0	0.00	230.00	0.6	4,176	0.01%
2023/03/16	0.2	227.50	1	227.50	228.00	-0.8	4,233	-0.02%
2023/03/15	0	0.00	1.1	230.96	229.50	-1.1	4,274	-0.03%
2023/03/14	0	0.00	16	229.06	229.50	-16	4,387	-0.36%
2023/03/13	0	0.00	0.1	227.00	234.50	-0.1	4,432	0.00%
2023/03/10	1	229.00	0.2	230.00	227.00	0.8	4,479	0.02%
2023/03/08	1	232.00	1	232.00	232.50	0	4,662	0.00%
2023/03/07	0	0.00	1	232.00	232.00	-1	4,677	-0.02%
2023/03/03	0.2	227.33	0	0.00	226.00	0.2	4,698	0.00%
2023/03/01	0.2	226.50	2	223.00	229.00	-1.9	4,719	-0.04%
2023/02/24	2.3	220.10	1	219.50	225.50	1.3	4,679	0.03%
2023/02/23	0.2	226.17	0.1	226.50	225.00	0.1	4,601	0.00%
2023/02/22	3	227.17	1	228.00	228.00	2	4,582	0.04%
2023/02/21	1.1	228.10	0	0.00	228.50	1.1	4,632	0.02%
2023/02/15	0	0.00	3	233.67	234.50	-3	5,189	-0.06%
2023/02/13	1	234.00	0	0.00	232.00	1	5,279	0.02%
2023/02/10	1	232.00	1	233.00	233.00	0	5,374	0.00%
2023/02/09	1	230.50	1	231.00	230.50	0	5,448	0.00%
2023/02/08	0.1	230.00	0	0.00	230.50	0.1	5,505	0.00%
2023/02/07	0.1	228.50	0	0.00	227.50	0.1	5,546	0.00%
2023/02/06	1	227.00	1	227.50	227.50	0	5,624	0.00%
2023/02/03	1	233.00	0.1	231.50	230.00	0.9	5,683	0.02%
2023/02/02	6	231.67	5.1	231.03	231.00	0.9	5,802	0.02%
2023/02/01	0	0.00	1	234.50	234.50	-1	5,861	-0.02%
2023/01/31	3.4	226.99	0	229.50	225.00	3.4	5,892	0.06%
2023/01/30	0.1	239.00	2.1	239.38	240.00	-2	5,957	-0.03%
2023/01/17	1	230.00	0	0.00	230.00	1	6,103	0.02%
2023/01/13	2	222.00	0	0.00	222.00	2	6,186	0.03%
2023/01/12	0.2	226.50	0.1	226.50	226.00	0.2	6,222	0.00%
2023/01/11	0.3	229.67	0.1	230.00	229.50	0.3	6,197	0.00%
2023/01/10	0	0.00	1	231.50	233.00	-1	6,169	-0.02%
2023/01/09	1.1	225.52	4	229.63	231.00	-3	6,147	-0.05%
2023/01/05	2	222.50	0.1	225.00	220.00	2	6,188	0.03%
2023/01/04	5.1	221.89	5	223.00	223.00	0.1	6,173	0.00%
2023/01/03	5	216.50	5	217.00	217.00	0	6,169	0.00%
2022/12/30	0.1	217.00	0	0.00	217.00	0.1	6,159	0.00%
2022/12/29	0.1	209.00	0	0.00	214.00	0.1	6,147	0.00%
2022/12/27	0	219.00	0	0.00	219.50	0	6,115	0.00%
2022/12/21	0	0.00	2	219.75	219.50	-2	6,135	-0.03%
2022/12/19	0	0.00	0.3	218.50	218.00	-0.3	6,046	0.00%
2022/12/16	0.1	214.50	0	0.00	214.50	0.1	6,013	0.00%
2022/12/13	0.1	212.93	0	0.00	209.50	0.1	5,819	0.00%
2022/12/09	0.1	211.25	1.1	213.34	212.50	-1	5,812	-0.02%
2022/12/08	0.2	207.50	0.1	207.50	210.00	0.2	5,767	0.00%
2022/12/07	0.1	209.00	1	210.00	208.00	-0.9	5,742	-0.02%
2022/12/06	0	0.00	1.1	216.26	214.50	-1.1	5,700	-0.02%
2022/12/05	1	214.50	1	211.50	212.00	0	5,617	0.00%
2022/12/02	0	0.00	5.3	209.90	211.50	-5.3	5,573	-0.09%
2022/12/01	3	203.00	0.1	205.50	205.00	2.9	5,502	0.05%
2022/11/30	0	0.00	7	198.50	201.50	-7	5,393	-0.13%
2022/11/25	0	0.00	0.1	193.00	192.50	-0.1	5,362	0.00%
2022/11/24	0	0.00	1.2	191.08	191.50	-1.2	5,406	-0.02%
2022/11/23	0.3	187.17	0	0.00	188.50	0.3	5,450	0.01%
2022/11/22	1.1	183.59	0	0.00	184.50	1.1	5,590	0.02%
2022/11/18	2	184.50	0.4	186.37	185.50	1.6	5,499	0.03%
2022/11/17	0.1	184.50	0	0.00	185.50	0.1	5,496	0.00%
2022/11/16	0.1	189.00	0.1	189.00	187.50	0	5,437	0.00%
2022/11/15	0	0.00	0.1	194.00	195.00	-0.1	5,314	0.00%
2022/11/14	1	187.00	2.2	183.53	190.00	-1.2	5,173	-0.02%
2022/11/11	2.2	172.97	0	173.50	173.00	2.2	4,939	0.04%
2022/11/10	0.1	168.50	0	0.00	168.50	0.1	4,844	0.00%
2022/11/09	0.1	167.50	2	167.05	169.50	-1.9	4,807	-0.04%
2022/11/08	0	167.00	0	0.00	166.00	0	4,751	0.00%
2022/11/07	0	159.50	2.1	158.54	159.50	-2	4,654	-0.04%
2022/11/03	0	0.00	1	150.00	154.00	-1	4,559	-0.02%
2022/11/02	0.1	152.00	1	151.50	151.50	-0.9	4,542	-0.02%
2022/11/01	1.8	155.29	0	0.00	154.50	1.8	4,472	0.04%
2022/10/31	1.2	145.63	0	0.00	149.00	1.2	4,408	0.03%
2022/10/28	2.1	152.26	1	152.50	149.50	1.1	4,307	0.03%
2022/10/27	2.3	149.78	4	148.13	150.00	-1.7	4,273	-0.04%
2022/10/26	3	141.99	2	143.50	143.00	1	4,203	0.02%
2022/10/25	7.7	142.37	1.2	142.86	141.50	6.6	4,013	0.16%
2022/10/24	2.1	157.19	0	0.00	157.00	2.1	3,771	0.06%
2022/10/21	0.1	166.17	0	0.00	164.50	0.1	3,647	0.00%
2022/10/19	0.1	174.20	0	0.00	172.00	0.1	3,587	0.00%
2022/10/14	0	172.00	1	172.50	170.50	-1	3,684	-0.03%
2022/10/13	1.3	166.49	3	171.00	165.50	-1.7	3,736	-0.04%
2022/10/12	0.1	176.83	0	0.00	178.00	0.1	3,744	0.00%
2022/10/11	4.4	177.10	0.1	179.00	176.00	4.3	3,768	0.11%
2022/10/07	4.1	186.52	4	186.50	186.50	0.1	3,775	0.00%
2022/10/05	0.1	190.58	0	0.00	190.00	0.1	3,825	0.00%
2022/10/03	2	179.01	2.2	179.73	179.00	-0.2	3,825	-0.01%
2022/09/30	0.1	180.11	0	0.00	182.50	0.1	3,889	0.00%
2022/09/29	1	182.52	1	183.00	182.50	0	3,913	0.00%
2022/09/28	2	183.25	0	0.00	181.50	2	3,983	0.05%
2022/09/27	0	185.17	0	0.00	186.00	0	3,991	0.00%
2022/09/26	3.1	184.57	3.1	185.82	185.50	0	4,059	0.00%
2022/09/23	0	193.50	0	0.00	193.00	0	4,243	0.00%
2022/09/22	0	193.50	0	0.00	192.00	0	4,275	0.00%
2022/09/21	0	0.00	1	197.00	197.50	-1	4,282	-0.02%
2022/09/12	1.1	198.05	0	0.00	200.00	1.1	4,365	0.03%
2022/09/08	1	191.50	0	0.00	193.50	1	4,377	0.02%
2022/09/07	2.1	188.26	0	0.00	187.50	2.1	4,426	0.05%
2022/09/06	3.1	192.55	0	0.00	192.50	3.1	4,433	0.07%
2022/09/05	0	0.00	0.1	193.00	190.00	-0.1	4,447	0.00%
2022/09/02	1.1	189.51	0	0.00	188.50	1.1	4,427	0.03%
2022/09/01	0.4	193.35	0	0.00	193.00	0.4	4,365	0.01%
2022/08/31	3.1	199.00	0	0.00	197.00	3.1	4,317	0.07%
2022/08/30	0.4	199.88	1	200.00	200.50	-0.6	4,272	-0.01%
2022/08/29	7.4	199.07	0.2	200.00	199.00	7.2	4,211	0.17%
2022/08/26	0	0.00	0	220.50	220.00	0	4,053	0.00%
2022/08/23	0.1	213.70	0	0.00	213.00	0.1	4,197	0.00%
2022/08/22	0	0.00	0.2	217.50	217.50	-0.2	4,231	0.00%
2022/08/18	1	221.00	0	0.00	222.00	1	4,344	0.02%
2022/08/16	0	0.00	0.1	223.50	224.50	-0.1	4,360	0.00%
2022/08/12	0	0.00	1	224.00	223.50	-1	4,390	-0.02%
2022/08/10	0	0.00	1.4	220.72	221.00	-1.4	4,526	-0.03%
2022/08/09	0.1	220.50	0	0.00	220.00	0.1	4,579	0.00%
2022/08/05	0.1	215.00	0.3	214.50	216.00	-0.2	4,738	0.00%
2022/08/04	2	206.00	0	0.00	204.50	2	4,812	0.04%
2022/08/03	0.1	205.00	0	204.50	203.50	0	4,860	0.00%
2022/08/02	0	212.00	0	0.00	213.00	0	4,917	0.00%
2022/07/29	0	210.00	2.1	209.26	211.50	-2	4,887	-0.04%
2022/07/28	0	0.00	10	202.65	204.00	-10	4,848	-0.21%
2022/07/27	0	0.00	0.1	202.50	203.50	-0.1	4,840	0.00%
2022/07/22	0	199.00	1.2	198.41	201.00	-1.2	4,782	-0.03%
2022/07/20	0	191.50	0	0.00	191.00	0	4,751	0.00%
2022/07/19	0.1	190.00	0	0.00	187.50	0.1	4,705	0.00%
2022/07/15	0.1	184.50	0	0.00	185.50	0.1	4,556	0.00%
2022/07/13	0	191.50	0	0.00	190.00	0	4,479	0.00%
2022/07/07	1	191.99	0	0.00	192.00	1	4,320	0.02%
2022/07/06	0	192.00	0	0.00	190.50	0	4,299	0.00%
2022/07/05	4	191.00	0.1	191.00	191.00	3.9	4,257	0.09%
2022/07/04	0.1	189.91	0.1	186.50	188.00	0	4,221	0.00%
2022/07/01	1.1	191.36	0	0.00	189.00	1.1	4,171	0.03%
2022/06/30	1	208.50	0	0.00	208.50	1	3,982	0.03%
2022/06/29	0	215.50	0	0.00	217.00	0	3,968	0.00%
2022/06/28	2	213.00	0	214.50	214.50	2	3,951	0.05%
2022/06/27	3.1	210.08	0.1	213.75	212.50	3	3,931	0.08%
2022/06/22	1.2	202.97	0	0.00	202.50	1.2	3,856	0.03%
2022/06/21	2	219.50	3	222.00	224.50	-1	3,795	-0.03%
2022/06/20	5	217.90	0	0.00	216.00	5	3,762	0.13%
2022/06/17	2	218.75	0	0.00	218.50	2	3,721	0.05%
2022/06/16	0.3	228.06	0	0.00	227.00	0.3	3,682	0.01%
2022/06/15	0.1	225.50	0	0.00	226.50	0.1	3,657	0.00%
2022/06/14	0	217.50	0	0.00	217.50	0	3,667	0.00%
2022/06/13	0	0.00	2	221.00	221.00	-2	3,692	-0.05%
2022/06/07	0	222.00	0	0.00	223.00	0	3,673	0.00%
2022/05/31	0	0.00	0.1	222.00	225.00	-0.1	3,766	0.00%
2022/05/30	3	214.33	0	0.00	215.50	3	3,614	0.08%
2022/05/27	0.1	205.50	2.3	207.53	210.00	-2.2	3,562	-0.06%
2022/05/26	3.1	202.90	1	199.00	199.00	2.1	3,544	0.06%
2022/05/24	0	0.00	2	204.00	202.50	-2	3,533	-0.06%
2022/05/23	0	0.00	1	205.50	205.50	-1	3,531	-0.03%
2022/05/20	1.2	204.63	0	0.00	205.00	1.2	3,521	0.03%
2022/05/19	3.3	201.21	0	0.00	204.50	3.3	3,476	0.09%
2022/05/18	0.1	206.00	0	201.50	207.00	0.1	3,413	0.00%
2022/05/17	1	196.00	0	0.00	194.50	1	3,293	0.03%
2022/05/16	4.2	193.34	1	196.50	193.00	3.2	3,230	0.10%
2022/05/13	1.2	192.83	0	0.00	192.50	1.2	3,176	0.04%
2022/05/12	2.1	199.66	4.3	203.59	199.50	-2.2	3,064	-0.07%
2022/05/11	2.1	210.59	1	211.50	212.50	1.1	2,992	0.04%
2022/05/10	5.2	213.61	0.1	214.00	215.50	5.1	2,941	0.17%
2022/05/09	1.2	227.97	0	0.00	225.00	1.2	2,834	0.04%
2022/05/06	0	235.50	0	0.00	236.50	0	2,866	0.00%
2022/05/03	0.1	237.50	0	0.00	239.00	0.1	2,911	0.00%
2022/04/27	0.1	235.41	0	0.00	234.50	0.1	2,906	0.00%
2022/04/26	1	237.50	0	0.00	245.00	1	2,883	0.03%
2022/04/22	0.1	243.00	0	0.00	242.50	0.1	2,844	0.00%
2022/04/21	0.1	247.00	0	0.00	246.50	0.1	2,945	0.00%
2022/04/15	1	247.00	0	0.00	247.00	1	2,954	0.03%
2022/04/14	1.5	254.17	0	0.00	254.00	1.5	2,959	0.05%
2022/04/11	1.3	244.56	0	0.00	242.00	1.3	2,936	0.04%
2022/04/07	0	0.00	0	256.00	256.00	0	2,895	0.00%
2022/04/01	0	0.00	0.1	252.50	253.00	-0.1	2,840	0.00%
2022/03/30	0	0.00	0	253.00	254.00	0	2,771	0.00%
2022/03/28	0.1	243.00	0	0.00	242.00	0.1	2,734	0.00%
2022/03/24	0	0.00	1	252.00	252.50	-1	2,728	-0.04%
2022/03/23	0	0.00	1	252.50	255.00	-1	2,740	-0.04%
2022/03/18	0	0.00	0.1	244.50	246.00	-0.1	2,746	0.00%
2022/03/17	1	242.50	0	0.00	241.00	1	2,705	0.04%
2022/03/16	0	0.00	2	229.00	230.00	-2	2,639	-0.08%
2022/03/14	1	238.50	0.1	241.00	238.50	0.9	2,565	0.04%
2022/03/11	2.1	239.51	3	240.33	238.50	-1	2,591	-0.04%
2022/03/10	1.1	244.36	0	0.00	244.50	1.1	2,582	0.04%
2022/03/09	1	234.00	0	237.00	235.00	1	2,554	0.04%
2022/03/08	0.1	233.25	0.1	232.50	232.50	0	2,547	0.00%
2022/03/07	1.3	242.99	0	0.00	240.50	1.3	2,507	0.05%
2022/03/04	2	251.50	0	0.00	251.00	2	2,550	0.08%
2022/03/01	0	0.00	1	259.00	260.50	-1	2,552	-0.04%
2022/02/25	1	256.00	0	0.00	251.00	1	2,518	0.04%
2022/02/23	1	263.50	0	0.00	263.00	1	2,457	0.04%
2022/02/22	0	260.00	0	259.50	259.00	0	2,444	0.00%
2022/02/21	0	263.00	0.1	263.50	264.00	-0.1	2,447	0.00%
2022/02/17	1	266.00	1	267.49	267.50	0	2,471	0.00%
2022/02/16	0	0.00	0.1	268.52	269.00	-0.1	2,479	0.00%
2022/02/15	0.1	268.52	1	269.00	269.00	-0.9	2,477	-0.04%
2022/02/14	0	0.00	0	267.00	266.50	0	2,459	0.00%
2022/02/11	0	268.50	0.1	269.80	272.50	0	2,522	0.00%
2022/02/10	0	0.00	0.2	266.00	269.00	-0.2	2,503	-0.01%
2022/02/09	0.1	262.97	0	0.00	263.50	0.1	2,490	0.00%
2022/02/08	0	262.50	1	263.00	260.50	-1	2,468	-0.04%
2022/01/26	0	250.00	0	0.00	251.50	0	2,421	0.00%
2022/01/25	5.1	243.49	0	244.50	244.00	5	2,430	0.21%
2022/01/24	1	247.00	0	0.00	248.00	1	2,437	0.04%
2022/01/21	0	0.00	0	253.00	252.50	0	2,455	0.00%
2022/01/19	0	255.50	0	0.00	257.50	0	2,593	0.00%
2022/01/18	1	255.51	0	0.00	256.50	1	2,641	0.04%
2022/01/17	0.1	251.52	0	0.00	252.00	0.1	2,611	0.00%
2022/01/14	2.8	252.63	1	255.97	253.00	1.8	2,613	0.07%
2022/01/13	0	0.00	0.4	269.50	271.00	-0.4	2,563	-0.02%
2022/01/11	0.1	265.00	0.2	262.00	266.50	-0.1	2,560	0.00%
2022/01/10	0.1	262.00	0	0.00	261.50	0.1	2,588	0.00%
2022/01/07	0	0.00	1	265.00	265.00	-1	2,613	-0.04%
2022/01/03	0	0.00	0	267.00	268.00	0	2,713	0.00%
2021/12/28	0.1	257.60	0	0.00	264.00	0.1	2,916	0.00%
2021/12/27	0	0.00	1	255.50	255.50	-1	2,926	-0.03%
2021/12/20	0	0.00	1	249.50	249.50	-1	3,277	-0.03%
2021/12/15	0	0.00	1	251.00	250.50	-1	3,475	-0.03%
2021/12/14	1	249.00	0	0.00	250.00	1	3,602	0.03%
2021/12/13	0	0.00	0	256.00	255.50	0	3,639	0.00%
2021/12/10	0	0.00	2	258.00	256.50	-2	3,666	-0.05%
2021/12/09	1	257.00	0	0.00	259.50	1	3,716	0.03%
2021/12/08	1	260.00	1	263.00	263.50	0	3,728	0.00%
2021/12/07	2	258.22	1	258.00	260.00	1	3,755	0.03%
2021/12/06	0.1	255.48	0.4	257.00	256.50	-0.4	3,734	-0.01%
2021/12/03	0	256.00	0	0.00	255.50	0	3,747	0.00%
2021/12/02	0	0.00	0	254.00	253.50	0	3,750	0.00%
2021/11/30	1	242.52	0.2	245.50	247.00	0.9	3,776	0.02%
2021/11/24	1	246.50	0.2	246.50	246.50	0.9	3,781	0.02%
2021/11/23	0.1	245.50	0	248.00	246.00	0	3,824	0.00%
2021/11/22	3.1	246.49	0	0.00	246.00	3.1	3,856	0.08%
2021/11/18	2	254.25	0	0.00	253.50	2	3,865	0.05%
2021/11/17	0.1	252.00	0	251.50	251.00	0.1	3,890	0.00%
2021/11/16	0	0.00	0.2	252.17	252.00	-0.2	3,946	0.00%
2021/11/15	1.1	247.70	0	0.00	248.50	1.1	3,973	0.03%
2021/11/12	0.2	253.00	0	0.00	252.00	0.2	3,980	0.01%
2021/11/10	0	0.00	1.1	254.12	251.00	-1.1	3,994	-0.03%
2021/11/08	2.3	261.93	0	261.50	261.50	2.3	3,916	0.06%
2021/11/05	0	264.00	0	264.50	265.00	0	3,930	0.00%
2021/11/04	3	261.83	3	261.16	260.50	0	3,976	0.00%
2021/11/03	0	0.00	0.2	262.59	263.00	-0.2	3,970	0.00%
2021/11/02	0.1	269.63	1	268.50	269.50	-0.9	3,941	-0.02%
2021/11/01	1	272.00	2	270.50	275.00	-1	3,937	-0.03%
2021/10/29	0	0.00	3.2	263.43	266.00	-3.2	3,933	-0.08%
2021/10/28	1	269.00	1	269.00	268.50	0	3,907	0.00%
2021/10/27	1	264.47	3.1	269.66	270.50	-2	3,886	-0.05%
2021/10/26	2	256.00	3	259.50	256.00	-1	3,841	-0.03%
2021/10/22	0	242.00	0	0.00	242.00	0	3,811	0.00%
2021/10/21	2	244.00	0	244.00	244.00	2	3,820	0.05%
2021/10/19	1	239.00	0	0.00	237.50	1	3,754	0.03%
2021/10/18	0	235.00	0	0.00	234.50	0	3,757	0.00%
2021/10/15	1.1	233.63	2	233.00	233.50	-0.9	3,749	-0.02%
2021/10/14	0	231.50	0	0.00	229.50	0	3,758	0.00%
2021/10/13	2	230.01	0	234.00	231.50	2	3,751	0.05%
2021/10/12	2	229.50	1	229.00	234.00	1	3,741	0.03%
2021/10/08	1	236.07	0	0.00	236.00	1	3,674	0.03%
2021/10/07	3.1	236.01	1.1	236.50	234.00	2.1	3,663	0.06%
2021/10/06	0	227.13	0	0.00	226.50	0	3,629	0.00%
2021/10/05	3	227.19	2	227.50	229.50	1	3,560	0.03%
2021/10/04	0	234.50	0	0.00	235.00	0	3,478	0.00%
2021/10/01	4.2	237.75	0.1	240.00	237.00	4.1	3,467	0.12%
2021/09/29	1.1	243.00	0	0.00	240.00	1.1	3,420	0.03%
2021/09/28	0	0.00	0.3	246.00	246.00	-0.3	3,350	-0.01%
2021/09/27	17	246.09	0	0.00	247.00	17	3,282	0.52%
2021/09/24	0.5	252.95	0	0.00	252.00	0.5	3,225	0.02%
2021/09/23	0	252.50	0.1	257.00	254.00	-0.1	3,224	0.00%
2021/09/22	0.7	248.86	2	247.75	249.00	-1.3	3,187	-0.04%
2021/09/17	3.2	257.63	4	258.38	255.50	-0.8	3,037	-0.03%
2021/09/16	3	274.67	1.3	269.22	268.50	1.7	2,934	0.06%
2021/09/15	1	277.00	0.2	277.50	277.00	0.8	2,905	0.03%
2021/09/14	2	281.00	1.1	281.93	281.00	0.9	2,919	0.03%
2021/09/13	0	0.00	0.1	273.50	272.00	-0.1	2,904	0.00%
2021/09/10	2	267.25	1	268.50	266.50	1	2,905	0.03%
2021/09/09	0.3	264.85	0.6	264.50	264.50	-0.3	2,908	-0.01%
2021/09/07	1.1	259.80	1	256.50	258.00	0.1	2,979	0.00%
2021/09/06	1	250.00	1	251.00	253.50	0	2,971	0.00%
2021/09/03	0.1	258.26	0	0.00	256.50	0.1	2,932	0.00%
2021/09/02	0	0.00	1	259.50	259.50	-1	2,896	-0.03%
2021/09/01	0	263.17	2.4	260.79	260.50	-2.4	2,859	-0.08%
2021/08/31	0.1	262.00	0	0.00	266.50	0.1	2,830	0.00%
2021/08/30	0.2	263.67	1	265.00	266.00	-0.9	2,786	-0.03%
2021/08/27	1	259.47	1.2	259.39	263.00	-0.2	2,752	-0.01%
2021/08/26	0	0.00	1	250.00	254.00	-1	2,699	-0.04%
2021/08/24	1	244.50	1	246.00	247.00	0	2,668	0.00%
2021/08/23	2.4	242.66	0	0.00	243.50	2.4	2,664	0.09%
2021/08/20	0	0.00	0	234.00	233.00	0	2,642	0.00%
2021/08/10	0	229.00	0.1	226.00	227.50	0	2,750	0.00%
2021/08/06	0	220.00	0	0.00	218.00	0	2,805	0.00%
2021/08/05	0	220.90	0	0.00	218.50	0	2,843	0.00%
2021/08/04	0.1	236.00	0	0.00	236.00	0.1	2,920	0.00%
2021/08/03	1	239.50	1	234.00	234.00	0	2,908	0.00%
2021/08/02	1	232.50	0	0.00	237.00	1	2,898	0.03%
2021/07/27	0	0.00	1	222.00	220.00	-1	2,841	-0.04%
2021/07/26	0	0.00	1	225.50	224.00	-1	2,818	-0.04%
2021/07/22	0	0.00	0	219.00	219.00	0	2,813	0.00%
2021/07/14	0	0.00	0	218.50	216.00	0	2,839	0.00%
2021/07/13	0	0.00	0.1	215.50	216.00	-0.1	2,841	0.00%
2021/07/12	0	0.00	2	212.00	211.00	-2	2,854	-0.07%
2021/07/08	0	211.50	0	0.00	212.50	0	2,878	0.00%
2021/07/05	0	0.00	1	206.00	207.00	-1	2,847	-0.04%
2021/07/01	2	199.50	0	0.00	201.00	2	2,838	0.07%
2021/06/24	0	0.00	1	207.00	210.00	-1	2,848	-0.04%
2021/06/21	2	199.75	1	201.00	200.50	1	2,784	0.04%
2021/06/17	0	0.00	1	197.00	200.50	-1	2,733	-0.04%
2021/06/16	2	201.25	0	0.00	200.00	2	2,765	0.07%
2021/06/10	0	0.00	0.1	204.00	204.50	-0.1	2,828	0.00%
2021/06/09	1	202.50	0	0.00	203.00	1	2,867	0.03%
2021/06/08	1	203.00	0	0.00	204.00	1	2,930	0.03%
2021/06/02	1	206.00	0	0.00	205.00	1	3,119	0.03%
2021/05/28	0.1	209.50	0	0.00	209.50	0.1	3,176	0.00%
2021/05/25	0	0.00	0.1	205.50	204.00	-0.1	3,210	0.00%
2021/05/24	0	0.00	0.3	207.00	209.00	-0.3	3,225	-0.01%
2021/05/21	0	0.00	1	206.00	205.50	-1	3,272	-0.03%
2021/05/20	0	0.00	1.1	200.55	202.00	-1.1	3,300	-0.03%
2021/05/19	2	202.00	1.1	201.05	201.50	0.9	3,320	0.03%
2021/05/17	3.1	189.49	3	188.50	187.00	0.1	3,341	0.00%
2021/05/14	0	0.00	1	198.00	195.50	-1	3,290	-0.03%
2021/05/13	1	185.50	0	0.00	186.00	1	3,255	0.03%
2021/05/12	0	0.00	0.1	186.00	188.00	-0.1	3,211	0.00%
2021/05/11	2.3	199.66	0	0.00	200.00	2.3	3,143	0.07%
2021/05/10	1	202.50	0.3	202.50	203.50	0.7	3,173	0.02%
2021/05/04	0	0.00	2	196.75	197.50	-2	3,318	-0.06%
2021/05/03	1	197.50	0	0.00	197.50	1	3,288	0.03%
2021/04/29	1	198.50	0	0.00	202.00	1	3,296	0.03%
2021/04/27	0	0.00	2	201.50	202.00	-2	3,340	-0.06%
2021/04/26	2	199.50	1	202.50	203.00	1	3,364	0.03%
2021/04/22	3	200.33	0.1	201.50	200.50	2.9	3,343	0.09%
2021/04/21	0.3	200.00	0	0.00	199.50	0.3	3,344	0.01%
2021/04/19	0	0.00	0.1	207.00	205.50	-0.1	3,349	0.00%
2021/04/16	0.1	207.50	0	0.00	210.00	0.1	3,339	0.00%
2021/04/08	0	0.00	0.1	198.00	198.00	-0.1	3,323	0.00%
2021/03/30	0	0.00	0.1	195.50	199.50	-0.1	3,300	0.00%
2021/03/26	2	189.00	8	190.63	191.50	-6	3,253	-0.18%
2021/03/24	1	184.00	4	183.13	184.50	-3	3,274	-0.09%
2021/03/23	3	184.00	0	0.00	183.00	3	3,349	0.09%
2021/03/19	0	0.00	1	187.50	187.00	-1	3,450	-0.03%
2021/03/18	2	191.25	2	190.75	190.50	0	3,397	0.00%
2021/03/17	0	0.00	2	191.00	191.00	-2	3,375	-0.06%
2021/03/16	0	0.00	3.1	193.89	191.50	-3.1	3,358	-0.09%
2021/03/15	1	186.50	0	0.00	187.50	1	3,283	0.03%
2021/03/12	0	0.00	0.1	183.50	182.50	-0.1	3,274	0.00%
2021/03/11	0	0.00	15	188.86	190.00	-15	3,243	-0.46%
2021/03/09	0	0.00	1	174.00	173.50	-1	3,180	-0.03%
2021/03/08	1	171.00	0.1	171.00	170.50	0.9	3,188	0.03%
2021/03/05	3	167.83	0	0.00	170.00	3	3,183	0.09%
2021/03/04	2	171.50	0	0.00	172.00	2	3,274	0.06%
2021/03/02	0	0.00	1	172.00	170.00	-1	3,271	-0.03%
2021/02/26	1	171.50	0	0.00	172.00	1	3,289	0.03%
2021/02/23	1	171.00	3	175.33	175.50	-2	3,173	-0.06%
2021/02/19	2	174.50	1.1	174.44	174.50	0.9	3,113	0.03%
2021/02/18	0	0.00	0	172.50	173.50	0	3,103	0.00%
2021/02/17	1	171.50	9.2	172.15	172.50	-8.2	3,111	-0.26%
2021/02/02	0	0.00	10	162.00	163.00	-10	3,212	-0.31%
2021/02/01	3	152.67	0	0.00	158.00	3	3,256	0.09%
2021/01/28	1	161.50	0	0.00	159.50	1	3,181	0.03%
2021/01/27	0	0.00	1	163.00	161.00	-1	3,165	-0.03%
2021/01/26	18.1	163.87	0	0.00	162.50	18.1	3,166	0.57%
2021/01/25	2	168.75	0	0.00	169.00	2	3,146	0.06%
2021/01/19	3	170.17	1	172.50	168.50	2	3,126	0.06%
2021/01/14	1	174.00	5	175.00	172.50	-4	3,253	-0.12%
2021/01/13	0	0.00	1.7	171.30	172.00	-1.7	3,264	-0.05%
2021/01/12	2	167.50	0	0.00	168.00	2	3,258	0.06%
2021/01/08	0	0.00	0.3	170.00	170.00	-0.3	3,291	-0.01%
2021/01/07	0	0.00	5.1	168.30	169.00	-5.1	3,297	-0.15%
2021/01/06	1	166.50	0	0.00	165.50	1	3,312	0.03%
2021/01/04	1	167.00	0	0.00	167.50	1	3,328	0.03%
2020/12/31	1	168.50	1	168.00	168.00	0	3,340	0.00%
2020/12/30	0	0.00	0.5	165.00	167.00	-0.5	3,336	-0.01%
2020/12/29	1	165.50	4	163.75	165.50	-3	3,378	-0.09%
2020/12/28	0	162.50	2	164.50	162.50	-2	3,388	-0.06%
2020/12/24	1	161.50	0	0.00	160.50	1	3,406	0.03%
2020/12/22	1	165.50	0	0.00	162.50	1	3,417	0.03%
2020/12/21	1	166.00	3	165.17	166.00	-2	3,468	-0.06%
2020/12/18	0	0.00	2	162.75	164.00	-2	3,452	-0.06%
2020/12/17	0	0.00	2.2	164.23	165.00	-2.2	3,448	-0.06%
2020/12/16	1	162.00	0	0.00	163.00	1	3,394	0.03%
2020/12/14	1	151.50	1	152.54	152.00	0	3,308	0.00%
2020/12/11	0	0.00	0.1	155.00	155.00	-0.1	3,331	0.00%
2020/12/10	2	155.00	0	0.00	155.00	2	3,325	0.06%
2020/12/08	0	0.00	1	155.50	156.50	-1	3,334	-0.03%
2020/12/04	0	0.00	0.1	159.00	159.00	-0.1	3,319	0.00%
2020/12/03	3.1	157.50	0	0.00	158.00	3.1	3,312	0.09%
2020/12/02	2	161.00	1	160.50	161.50	1	3,272	0.03%
2020/12/01	1	158.00	4	159.00	159.50	-3	3,270	-0.09%
2020/11/30	5	158.40	0.1	159.00	156.00	4.9	3,307	0.15%
2020/11/25	2	158.50	0.1	159.50	159.50	1.9	3,236	0.06%
2020/11/24	0.1	165.50	0	0.00	166.50	0.1	3,215	0.00%
2020/11/23	0	0.00	5	164.60	166.00	-5	3,218	-0.16%
2020/11/19	0	0.00	1.4	166.00	166.00	-1.4	3,192	-0.04%
2020/11/18	1	165.00	0	0.00	166.00	1	3,181	0.03%
2020/11/17	1	165.50	2	166.50	167.50	-1	3,186	-0.03%
2020/11/13	0	0.00	1	159.00	159.00	-1	3,280	-0.03%
2020/11/12	0	0.00	2	161.25	161.00	-2	3,297	-0.06%
2020/11/11	1	160.50	12	161.08	161.50	-11	3,331	-0.33%
2020/11/10	1	158.00	0	158.00	159.00	1	3,315	0.03%
2020/11/09	0	0.00	0	154.00	154.50	0	3,515	0.00%
2020/11/06	0	0.00	3	149.83	150.00	-3	3,446	-0.09%
2020/11/04	0.1	144.00	1.8	145.67	147.00	-1.7	3,437	-0.05%
2020/11/03	0.2	143.00	0	0.00	144.00	0.2	3,413	0.01%
2020/11/02	0.1	141.00	0	0.00	141.00	0.1	3,420	0.00%
2020/10/26	0	0.00	1	144.50	145.00	-1	3,428	-0.03%
2020/10/23	1.1	142.11	42	141.99	144.00	-40.9	3,429	-1.19%
2020/10/19	1	137.50	0	0.00	137.50	1	3,328	0.03%
2020/10/16	0	0.00	0.1	135.00	135.50	-0.1	3,302	0.00%
2020/10/07	0	0.00	1	134.00	133.50	-1	3,285	-0.03%
2020/10/06	0	0.00	3	134.17	134.00	-3	3,288	-0.09%
2020/10/05	0	0.00	1	132.00	131.50	-1	3,281	-0.03%
2020/09/30	0	0.00	1	131.00	131.00	-1	3,272	-0.03%
2020/09/25	1	128.00	0	0.00	126.50	1	3,337	0.03%
2020/09/24	3	127.00	0	0.00	126.00	3	3,338	0.09%
2020/09/21	1	133.00	3	134.33	135.00	-2	3,392	-0.06%
2020/09/18	0	0.00	0	133.00	133.50	0	3,455	0.00%
2020/09/16	0	0.00	3	133.33	134.00	-3	3,542	-0.08%
2020/09/11	2	129.00	1.4	130.00	130.00	0.6	3,641	0.02%
2020/09/09	0	0.00	1	130.50	130.50	-1	3,692	-0.03%
2020/09/08	0.1	131.50	0	0.00	132.00	0.1	3,712	0.00%
2020/09/07	0	0.00	0.2	130.50	130.50	-0.2	3,771	0.00%
2020/09/04	1	129.00	2	129.50	129.00	-1	3,861	-0.03%
2020/09/03	0	0.00	1	132.00	131.50	-1	3,906	-0.03%
2020/09/01	1	127.50	0	0.00	127.50	1	3,896	0.03%
2020/08/31	3	130.67	0	0.00	129.50	3	3,876	0.08%
2020/08/28	0	0.00	0	132.50	132.50	0	3,910	0.00%
2020/08/26	0	0.00	0.4	135.00	135.00	-0.4	3,949	-0.01%
2020/08/25	0	0.00	1	136.00	135.50	-1	3,992	-0.03%
2020/08/20	0	0.00	2	135.25	132.50	-2	4,057	-0.05%
2020/08/19	0	0.00	2	135.50	138.00	-2	4,010	-0.05%
2020/08/18	0	0.00	1	137.50	135.00	-1	4,015	-0.02%
2020/08/17	0	0.00	6	135.17	136.00	-6	3,968	-0.15%
2020/08/14	1	131.50	4	132.38	132.00	-3	3,941	-0.08%
2020/08/13	1	134.50	9	133.11	132.50	-8	3,878	-0.21%
2020/08/11	0	0.00	0.2	124.00	124.00	-0.2	3,675	0.00%
2020/08/10	0	0.00	0	124.50	124.00	0	3,703	0.00%
2020/08/07	1	124.00	0	0.00	124.00	1	3,759	0.03%
2020/08/06	1	125.00	0.4	125.50	125.50	0.6	3,797	0.02%
2020/08/05	0	0.00	3	125.33	125.50	-3	3,807	-0.08%
2020/08/03	0	0.00	0.4	121.50	121.00	-0.4	3,850	-0.01%
2020/07/31	4	122.75	0	0.00	122.50	4	3,856	0.10%
2020/07/30	3	123.83	7	124.00	124.50	-4	3,937	-0.10%
2020/07/29	0	0.00	5	124.40	124.50	-5	4,001	-0.12%
2020/07/28	10	121.50	0	0.00	121.50	10	4,097	0.24%
2020/07/24	0	0.00	3	124.67	123.00	-3	4,329	-0.07%
2020/07/22	0.2	127.00	0	0.00	126.00	0.2	4,390	0.00%
2020/07/21	0.3	126.50	1	125.50	126.00	-0.7	4,420	-0.02%
2020/07/17	10	123.00	2	123.50	123.00	8	4,487	0.18%
2020/07/16	1	123.50	0.1	124.50	123.50	0.9	4,555	0.02%
2020/07/14	1	123.00	0	0.00	123.50	1	4,603	0.02%
2020/07/07	2	128.00	6	127.50	128.50	-4	4,833	-0.08%
2020/07/06	0	0.00	18	128.25	129.00	-18	4,848	-0.37%
2020/07/03	0	0.00	1	127.00	127.00	-1	4,884	-0.02%
2020/07/02	7	126.79	6	127.92	126.50	1	5,019	0.02%
2020/07/01	1	126.50	16	126.75	126.00	-15	5,153	-0.29%
2020/06/30	3	122.33	2.2	123.94	125.00	0.8	5,173	0.01%
2020/06/29	0	0.00	3	118.00	120.00	-3	5,268	-0.06%
2020/06/24	3	119.17	1	119.50	119.00	2	5,266	0.04%
2020/06/23	6	119.17	6	119.25	118.50	0	5,380	0.00%
2020/06/22	6	128.00	2	127.75	128.00	4	5,436	0.07%
2020/06/19	7	127.43	0	0.00	127.00	7	5,512	0.13%
2020/06/18	5	127.50	0	0.00	128.00	5	5,555	0.09%
2020/06/17	6	127.50	1	129.00	127.00	5	5,633	0.09%
2020/06/16	6	127.33	0	0.00	127.50	6	5,825	0.10%
2020/06/15	1	122.50	2	124.50	123.00	-1	5,958	-0.02%
2020/06/12	0	0.00	6	123.17	124.00	-6	6,072	-0.10%
2020/06/11	3	127.67	1	130.00	125.00	2	6,227	0.03%
2020/06/10	1	130.00	2	128.25	129.50	-1	6,254	-0.02%
2020/06/09	8.1	125.45	11	125.86	126.00	-2.9	6,416	-0.05%
2020/06/08	5	123.90	10	124.20	124.50	-5	6,524	-0.08%
2020/06/05	1	123.50	0	0.00	123.50	1	6,601	0.02%
2020/06/04	1	123.50	5	123.10	124.00	-4	6,728	-0.06%
2020/06/03	4	121.38	3	122.00	122.50	1	6,836	0.01%
2020/06/02	4	120.50	3	119.67	119.00	1	6,832	0.01%
2020/06/01	1	118.50	3.3	119.00	119.00	-2.3	6,875	-0.03%
2020/05/29	0	0.00	1	115.50	116.50	-1	6,893	-0.01%
2020/05/28	3	117.00	1.2	117.07	116.50	1.9	6,896	0.03%
2020/05/27	2	117.25	2	116.50	116.00	0	6,959	0.00%
2020/05/26	2	118.50	3.1	117.34	117.50	-1.1	7,010	-0.01%
2020/05/25	1	115.50	1	115.50	115.50	0	7,026	0.00%
2020/05/21	0	0.00	2.1	114.74	114.00	-2.1	7,179	-0.03%
2020/05/20	1	112.50	0	0.00	113.00	1	7,171	0.01%
2020/05/19	3	113.83	0	0.00	113.00	3	7,255	0.04%
2020/05/18	1	111.00	4	110.50	111.50	-3	7,229	-0.04%
2020/05/15	2	113.25	3	111.33	112.50	-1	7,235	-0.01%
2020/05/14	4	114.50	2	114.00	113.00	2	7,232	0.03%
2020/05/13	2	115.50	1	116.00	116.50	1	7,177	0.01%
2020/05/12	10	115.00	2	116.00	116.00	8	7,170	0.11%
2020/05/11	2	115.75	6.3	115.57	116.50	-4.3	7,181	-0.06%
2020/05/08	0	0.00	2	113.75	113.00	-2	7,139	-0.03%
2020/05/07	3	112.50	0	0.00	113.00	3	7,166	0.04%
2020/05/06	0.5	113.00	7	111.86	113.00	-6.5	7,168	-0.09%
2020/05/05	2	110.00	0	0.00	110.50	2	7,117	0.03%
2020/05/04	17	109.38	1	109.00	108.50	16	7,114	0.22%
2020/04/30	4	113.50	8	114.38	114.50	-4	7,042	-0.06%
2020/04/29	7.4	108.82	23	109.20	111.00	-15.7	7,007	-0.22%
2020/04/28	2	102.00	10	102.35	103.00	-8	6,941	-0.12%
2020/04/27	4	100.38	7	100.57	101.00	-3	7,087	-0.04%
2020/04/24	4	99.33	0	0.00	98.70	4	7,050	0.06%
2020/04/23	11	97.69	2	98.20	97.90	9	7,029	0.13%
2020/04/22	1	96.80	3	95.60	97.00	-2	7,014	-0.03%
2020/04/21	8	98.00	6	98.62	96.50	2	6,999	0.03%
2020/04/20	2	100.25	3	100.27	101.00	-1	6,969	-0.01%
2020/04/17	3	100.83	4	101.38	99.50	-1	7,004	-0.01%
2020/04/16	10	99.14	1	100.00	99.60	9	6,949	0.13%
2020/04/15	12	101.33	1	103.00	102.00	11	6,873	0.16%
2020/04/14	3	97.20	5	99.44	100.00	-2	6,809	-0.03%
2020/04/13	1	98.20	4	97.20	96.40	-3	6,800	-0.04%
2020/04/10	5	96.72	4	96.93	98.20	1	6,811	0.01%
2020/04/09	1	96.90	7	95.81	96.30	-6	6,777	-0.09%
2020/04/08	4	95.30	5	95.92	96.10	-1	6,736	-0.01%
2020/04/07	3	94.30	11	94.55	94.50	-8	6,668	-0.12%
2020/04/06	5	89.88	106	90.75	91.10	-101	6,521	-1.55%	大賣/鉅額交易
2020/04/01	3	91.33	4	91.00	92.30	-1	6,325	-0.02%
2020/03/31	16	92.57	7	92.74	91.50	9	6,251	0.14%
2020/03/30	9	92.38	6	93.53	93.70	3	6,077	0.05%
2020/03/27	4	97.60	5	99.84	96.70	-1	5,988	-0.02%
2020/03/26	8	92.90	14	95.29	96.50	-6	5,863	-0.10%
2020/03/25	1	93.20	5	93.02	91.00	-4	5,743	-0.07%
2020/03/24	2	87.25	12	86.80	87.10	-10	5,610	-0.18%
2020/03/23	6	79.60	0	0.00	80.10	6	5,544	0.11%
2020/03/20	14	80.79	22	83.83	85.40	-8	5,502	-0.15%
2020/03/19	73	78.12	0	0.00	77.70	73	5,338	1.37%
2020/03/18	54.1	86.46	1	86.60	86.30	53.1	5,231	1.02%
2020/03/17	17.2	88.65	4	88.48	87.30	13.2	5,135	0.26%
2020/03/16	7	94.51	4	94.98	94.00	3	4,963	0.06%
2020/03/13	10	93.81	3	94.83	97.40	7	4,887	0.14%
2020/03/12	6	102.00	8	102.38	101.50	-2	4,685	-0.04%
2020/03/11	4	108.50	4	108.13	106.00	0	4,593	0.00%
2020/03/10	3	103.33	3	105.03	106.00	0	4,500	0.00%
2020/03/09	10.2	108.69	12	108.63	107.00	-1.8	4,402	-0.04%
2020/03/06	2	114.00	3	115.17	114.50	-1	4,245	-0.02%
2020/03/05	0	0.00	3	117.83	118.00	-3	4,171	-0.07%
2020/03/04	3	113.67	2	114.00	114.50	1	4,121	0.02%
2020/03/03	17	116.32	1	116.50	116.00	16	4,067	0.39%
2020/03/02	1.1	113.14	1	114.00	114.00	0.1	4,023	0.00%
2020/02/27	1	117.00	0	0.00	115.00	1	3,995	0.03%
2020/02/25	7	116.14	1	119.00	118.00	6	3,857	0.16%
2020/02/24	16	120.06	11	119.77	120.00	5	3,764	0.13%
2020/02/20	9	125.83	0	0.00	124.50	9	3,630	0.25%
2020/02/19	1	128.00	2	128.75	128.00	-1	3,545	-0.03%
2020/02/17	1	127.00	4	127.63	128.50	-3	3,508	-0.09%
2020/02/14	6	125.00	5.3	125.56	125.50	0.7	3,483	0.02%
2020/02/13	1	126.00	0	0.00	126.00	1	3,482	0.03%
2020/02/12	4	124.50	1	126.00	126.00	3	3,498	0.09%
2020/02/07	1	126.50	1	129.00	126.50	0	3,408	0.00%
2020/02/05	0	0.00	3	129.67	129.50	-3	3,341	-0.09%
2020/02/04	0	0.00	3	127.17	128.00	-3	3,281	-0.09%
2020/02/03	6	122.33	3	121.17	122.50	3	3,236	0.09%
2020/01/31	2	128.50	0	0.00	127.00	2	3,133	0.06%
2020/01/30	5	130.90	3	131.00	128.50	2	3,061	0.07%
2020/01/17	0	0.00	1	142.00	142.50	-1	2,906	-0.03%
2020/01/16	2	143.00	1	143.00	143.00	1	2,932	0.03%
2020/01/15	0	0.00	2	142.25	142.50	-2	2,957	-0.07%
2020/01/13	0.1	140.50	0	0.00	140.00	0.1	2,960	0.00%
2020/01/10	1.2	137.93	0	0.00	137.50	1.2	2,927	0.04%
2020/01/07	1	137.00	1	138.00	138.50	0	2,943	0.00%
2020/01/03	1	137.50	2	136.00	136.50	-1	2,916	-0.03%
2019/12/30	0	0.00	5	140.00	140.50	-5	2,873	-0.17%
2019/12/26	2	139.00	0	0.00	138.50	2	2,881	0.07%
2019/12/24	2	138.25	0	0.00	138.50	2	2,933	0.07%
2019/12/23	0	0.00	5	139.00	139.50	-5	2,945	-0.17%
2019/12/20	3	139.00	0	0.00	139.50	3	2,957	0.10%
2019/12/19	0	0.00	0.1	138.50	138.50	-0.1	2,942	0.00%
2019/12/18	2	138.50	0	0.00	137.50	2	2,927	0.07%
2019/12/17	2	139.00	1	139.50	140.00	1	2,923	0.03%
2019/12/13	1	136.00	0	0.00	135.00	1	2,833	0.04%
2019/12/12	6	136.25	0	0.00	135.00	6	2,808	0.21%
2019/12/11	3	135.50	0	0.00	136.00	3	2,784	0.11%
2019/12/06	0	0.00	5	133.50	134.00	-5	2,737	-0.18%
2019/12/05	4	134.50	0	0.00	135.50	4	2,688	0.15%
2019/12/04	2	135.00	0	0.00	135.00	2	2,708	0.07%
2019/12/03	0	0.00	1	138.00	138.00	-1	2,675	-0.04%
2019/12/02	2	136.00	0	0.00	136.00	2	2,652	0.08%
2019/11/29	0	0.00	2	137.00	136.50	-2	2,667	-0.07%
2019/11/28	1	139.00	6	138.50	139.00	-5	2,718	-0.18%
2019/11/22	1	140.50	0	0.00	140.00	1	2,656	0.04%
2019/11/21	1	141.50	0.1	141.50	141.50	0.9	2,680	0.03%
2019/11/19	1	143.50	1	143.50	144.00	0	2,678	0.00%
2019/11/13	1	141.00	0	0.00	138.50	1	2,662	0.04%
2019/11/12	0	0.00	1	140.50	141.00	-1	2,685	-0.04%
2019/11/11	1	140.50	0	0.00	141.00	1	2,757	0.04%
2019/11/08	0	0.00	5	140.30	140.50	-5	2,742	-0.18%
2019/11/07	0	0.00	1	139.00	138.50	-1	2,731	-0.04%
2019/11/05	1	138.50	5	138.80	139.00	-4	2,762	-0.14%
2019/11/04	0	0.00	5	139.50	140.00	-5	2,796	-0.18%
2019/11/01	0	0.00	1	137.50	137.50	-1	2,823	-0.04%
2019/10/31	0	0.00	6	137.42	137.50	-6	2,961	-0.20%
2019/10/30	0	0.00	1	136.00	136.00	-1	2,989	-0.03%
2019/10/28	10	134.40	0	0.00	135.00	10	3,053	0.33%
2019/10/25	7	134.93	0	0.00	134.50	7	3,073	0.23%
2019/10/24	2	138.00	0	0.00	138.50	2	3,048	0.07%
2019/10/22	2	136.50	12	135.38	136.50	-10	3,010	-0.33%
2019/10/21	1	132.00	1	132.00	132.00	0	2,947	0.00%
2019/10/18	0	0.00	3	131.83	132.00	-3	2,962	-0.10%
2019/10/17	1	131.00	6	131.17	131.00	-5	2,957	-0.17%
2019/10/15	0.9	129.00	2	128.50	129.00	-1.2	2,881	-0.04%
2019/10/14	0	0.00	9	126.72	128.00	-9	2,887	-0.31%
2019/10/09	11	123.32	0	0.00	123.00	11	2,857	0.38%
2019/10/08	0	0.00	5	125.50	125.00	-5	2,835	-0.18%
2019/10/04	2	126.00	2	126.50	126.50	0	2,843	0.00%
2019/10/02	0	0.00	1	128.50	129.00	-1	2,854	-0.04%
2019/10/01	0	0.00	2	128.25	128.50	-2	2,891	-0.07%
2019/09/26	1	126.00	1	126.00	126.00	0	2,886	0.00%
2019/09/25	3	124.83	0	0.00	125.00	3	2,889	0.10%
2019/09/24	4	126.25	1	126.50	126.50	3	2,884	0.10%
2019/09/20	1	128.50	1	128.00	128.50	0	2,903	0.00%
2019/09/19	0	0.00	1	128.50	128.50	-1	2,905	-0.03%
2019/09/18	1	129.00	0	0.00	129.50	1	2,899	0.03%
2019/09/17	8	128.56	1	132.00	128.00	7	2,894	0.24%
2019/09/16	0	0.00	1	133.00	132.50	-1	2,926	-0.03%
2019/09/12	0	0.00	1	131.50	131.00	-1	2,921	-0.03%
2019/09/11	4	128.88	0	0.00	130.00	4	2,930	0.14%
2019/09/10	7	129.36	0	0.00	129.50	7	2,939	0.24%
2019/09/06	0	0.00	4	129.63	129.50	-4	2,914	-0.14%
2019/09/05	1	127.50	2	127.50	127.50	-1	2,899	-0.03%
2019/09/04	0	0.00	1	126.00	127.00	-1	2,939	-0.03%
2019/09/02	1	125.50	2	126.50	127.00	-1	3,043	-0.03%
2019/08/30	1	122.00	3	124.17	124.50	-2	2,998	-0.07%
2019/08/29	9	120.28	0	0.00	121.00	9	2,985	0.30%
2019/08/28	0	0.00	0.6	122.00	121.00	-0.6	2,998	-0.02%
2019/08/26	0	0.00	1	122.00	122.00	-1	3,018	-0.03%
2019/08/23	0	0.00	0	125.50	125.00	0	3,015	0.00%
2019/08/20	2	125.25	0	0.00	125.00	2	3,081	0.06%
2019/08/15	0	0.00	1	124.00	124.00	-1	3,102	-0.03%
2019/08/13	0	0.00	2	121.75	121.00	-2	3,016	-0.07%
2019/08/12	3	124.67	0.1	125.00	123.50	3	3,029	0.10%
2019/08/08	0	0.00	1	124.00	124.00	-1	3,027	-0.03%
2019/08/07	4	124.88	0	0.00	124.00	4	3,027	0.13%
2019/08/06	3	121.00	0	0.00	124.00	3	3,056	0.10%
2019/08/05	3	124.33	2	124.75	124.00	1	3,099	0.03%
2019/08/02	4	129.38	0	0.00	125.50	4	3,185	0.13%
2019/08/01	9	130.78	0	0.00	133.00	9	3,070	0.29%
2019/07/31	11	131.64	0	0.00	131.50	11	3,046	0.36%
2019/07/30	6	140.42	0	0.00	139.50	6	3,004	0.20%
2019/07/29	1	142.50	6	142.00	141.00	-5	2,970	-0.17%
2019/07/26	0	0.00	169	139.50	140.50	-169	2,940	-5.75%	大賣/鉅額交易
2019/07/25	5	139.00	4	139.50	139.00	1	2,918	0.03%
2019/07/24	1	136.00	0.4	136.00	136.00	0.6	2,902	0.02%
2019/07/23	3	137.33	0	0.00	136.00	3	2,879	0.10%
2019/07/19	2	138.00	12	139.67	139.00	-10	2,854	-0.35%
2019/07/16	1	137.00	0	0.00	137.50	1	2,852	0.04%
2019/07/15	0	0.00	35.1	136.15	137.50	-35.1	2,834	-1.24%
2019/07/10	0	0.00	0	136.50	136.50	0	2,832	0.00%
2019/07/08	1	134.00	2	134.50	134.00	-1	2,855	-0.04%
2019/07/05	0	0.00	2	135.00	135.50	-2	2,858	-0.07%
2019/07/02	0	0.00	1	132.00	132.50	-1	2,915	-0.03%
2019/07/01	2	131.00	1	130.00	131.00	1	2,915	0.03%
2019/06/26	1	127.00	0	0.00	128.50	1	2,974	0.03%
2019/06/21	0	0.00	1	130.50	128.50	-1	2,945	-0.03%
2019/06/19	1	127.50	2	127.50	128.00	-1	2,858	-0.03%
2019/06/17	0	0.00	3	124.67	125.00	-3	2,908	-0.10%
2019/06/14	1	122.50	0	0.00	122.00	1	2,912	0.03%
2019/06/13	4	122.88	0	0.00	121.00	4	2,944	0.14%
2019/06/12	1	127.00	0	0.00	125.50	1	2,924	0.03%
2019/06/11	0	0.00	5	124.20	125.00	-5	2,872	-0.17%
2019/06/10	0	0.00	6	119.67	120.00	-6	2,776	-0.22%
2019/06/06	1	115.00	0	0.00	115.50	1	2,763	0.04%
2019/06/05	12	117.58	2	117.50	117.50	10	2,783	0.36%
2019/06/04	3	119.00	0	0.00	119.50	3	2,788	0.11%
2019/06/03	0	0.00	1	115.50	118.00	-1	2,790	-0.04%
2019/05/30	1	117.50	0	0.00	116.50	1	2,757	0.04%
2019/05/29	1	113.00	1	114.00	114.50	0	2,757	0.00%
2019/05/28	0.1	115.00	0	0.00	114.00	0.1	2,777	0.00%
2019/05/27	3	116.50	0	0.00	115.50	3	2,771	0.11%
2019/05/24	1	116.00	2	115.75	115.50	-1	2,784	-0.04%
2019/05/23	3	113.83	0	0.00	114.50	3	2,770	0.11%
2019/05/22	1	116.50	0	0.00	116.50	1	2,755	0.04%
2019/05/21	0	0.00	3.1	118.08	118.00	-3.1	2,792	-0.11%
2019/05/17	2	116.75	0	0.00	114.50	2	2,888	0.07%
2019/05/13	3	119.17	2	119.00	120.00	1	2,788	0.04%
2019/05/10	7	125.50	2	124.00	123.00	5	2,744	0.18%
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%
2019/05/03	0	0.00	0.2	133.00	133.00	-0.2	2,650	-0.01%
2019/04/30	0	0.00	2.1	130.54	131.50	-2.1	2,720	-0.08%
2019/04/26	0	0.00	2	132.50	133.00	-2	2,738	-0.07%
2019/04/25	1	128.50	2	132.00	133.00	-1	2,750	-0.04%
2019/04/23	2	130.25	1	131.00	130.00	1	2,755	0.04%
2019/04/17	2	133.00	1	134.00	133.50	1	2,953	0.03%
2019/04/15	0	0.00	1	134.50	134.00	-1	3,009	-0.03%
2019/04/12	1	133.50	1	134.00	135.00	0	3,043	0.00%
2019/04/10	1	132.50	0	0.00	133.00	1	3,077	0.03%
2019/04/09	0	0.00	3	132.83	133.00	-3	3,064	-0.10%
2019/04/08	3	132.00	1	132.00	134.00	2	3,058	0.07%
2019/04/02	0	0.00	8	128.13	129.00	-8	2,986	-0.27%
2019/04/01	0	0.00	1.1	125.86	125.50	-1.1	2,939	-0.04%
2019/03/26	2	123.50	0	0.00	123.50	2	2,868	0.07%
2019/03/25	1	120.50	0	0.00	121.50	1	2,879	0.03%
2019/03/22	0	0.00	2.1	122.98	123.00	-2.1	2,854	-0.07%
2019/03/20	0	0.00	1	123.00	123.00	-1	2,894	-0.03%
2019/03/19	1	118.00	0	0.00	118.00	1	2,796	0.04%
2019/03/18	0	0.00	2	119.50	120.50	-2	2,805	-0.07%
2019/03/15	2	115.50	2	116.00	116.50	0	2,775	0.00%
2019/03/14	0	0.00	3	115.33	115.50	-3	2,762	-0.11%
2019/03/12	1	114.00	11	114.95	115.00	-10	2,819	-0.35%
2019/03/11	1	113.50	0	0.00	113.00	1	2,850	0.04%
2019/03/08	0	0.00	1	115.00	114.50	-1	2,879	-0.03%
2019/03/07	1	115.00	3	116.00	115.50	-2	2,895	-0.07%
2019/03/06	1	118.50	0	0.00	117.00	1	2,896	0.03%
2019/03/04	0	0.00	1	119.50	120.50	-1	2,931	-0.03%
2019/02/27	0	0.00	0.1	120.00	121.00	-0.1	2,913	0.00%
2019/02/26	1	119.50	4	117.50	119.50	-3	2,897	-0.10%
2019/02/25	5	117.50	3	116.00	117.00	2	2,859	0.07%
2019/02/21	1	114.50	0	0.00	116.50	1	2,894	0.03%
2019/02/20	1	113.50	1	114.00	116.50	0	2,888	0.00%
2019/02/19	6	114.42	0	0.00	112.50	6	2,865	0.21%
2019/02/18	1	114.50	3	116.83	118.00	-2	2,859	-0.07%
2019/02/13	0	0.00	1	112.00	113.00	-1	2,867	-0.03%
2019/02/12	1	113.00	0	0.00	112.50	1	2,934	0.03%
2019/02/11	2	112.00	1	112.50	112.00	1	2,950	0.03%
2019/01/30	0	0.00	1	112.99	113.00	-1	2,978	-0.03%
2019/01/25	0	0.00	1	111.50	112.00	-1	3,115	-0.03%
2019/01/23	1	110.00	0	0.00	110.00	1	3,228	0.03%
2019/01/22	0.1	110.00	17	110.79	111.00	-16.9	3,273	-0.52%
2019/01/17	0	0.00	10	108.00	109.00	-10	3,405	-0.29%
2019/01/11	0	0.00	12	105.50	105.50	-12	3,689	-0.33%
2019/01/10	0	0.00	14	106.14	106.50	-14	3,713	-0.38%
2019/01/09	0	0.00	14	102.36	105.00	-14	3,689	-0.38%
2019/01/08	0	0.00	10	100.00	100.50	-10	3,649	-0.27%
2019/01/07	6	98.70	11	98.52	99.70	-5	3,676	-0.14%
2019/01/04	2	97.50	0	0.00	98.00	2	3,717	0.05%
2019/01/03	1	97.10	0	0.00	97.00	1	3,851	0.03%
2019/01/02	0	0.00	1	98.90	98.10	-1	3,912	-0.03%
2018/12/27	0	0.00	2	96.25	96.90	-2	3,910	-0.05%
2018/12/25	0	0.00	2	94.45	94.50	-2	3,958	-0.05%
2018/12/20	0	0.00	1	96.90	97.30	-1	4,061	-0.02%
2018/12/19	2	97.15	0	0.00	97.40	2	4,075	0.05%
2018/12/17	10	98.14	1	98.30	98.30	9	4,222	0.21%
2018/12/14	1	97.60	0	0.00	97.90	1	4,281	0.02%
2018/12/11	2	95.80	0	0.00	95.70	2	4,341	0.05%
2018/12/06	2	96.10	4	97.33	95.30	-2	4,354	-0.05%
2018/12/05	2	97.30	0	0.00	97.70	2	4,368	0.05%
2018/12/04	1	99.00	1	99.80	98.50	0	4,374	0.00%
2018/11/30	1	95.80	0	0.00	96.10	1	4,312	0.02%
2018/11/27	0	0.00	1	91.90	93.50	-1	4,258	-0.02%
2018/11/26	5	92.10	0	0.00	92.20	5	4,255	0.12%
2018/11/22	0	0.00	3	93.40	93.10	-3	4,263	-0.07%
2018/11/21	1	92.90	1	94.20	94.50	0	4,289	0.00%
2018/11/20	2	93.80	0	0.00	93.50	2	4,280	0.05%
2018/11/19	0	0.00	1	94.70	94.70	-1	4,283	-0.02%
2018/11/16	0	0.00	1	94.10	93.90	-1	4,310	-0.02%
2018/11/15	4	95.60	1	94.40	94.50	3	4,319	0.07%
2018/11/14	0	0.00	2	95.20	96.70	-2	4,332	-0.05%
2018/11/13	1	94.10	2	93.60	94.80	-1	4,324	-0.02%
2018/11/09	2	92.10	0	0.00	92.10	2	4,369	0.05%
2018/11/08	1	93.40	1	93.50	93.50	0	4,327	0.00%
2018/11/07	2	93.40	0	0.00	93.40	2	4,341	0.05%
2018/11/05	5	90.50	2	91.05	91.50	3	4,325	0.07%
2018/11/02	2	90.40	0	0.00	91.30	2	4,404	0.05%
2018/11/01	0	0.00	3	90.40	91.00	-3	4,351	-0.07%
2018/10/31	2	89.00	0	0.00	88.20	2	4,285	0.05%
2018/10/30	1	87.00	0	0.00	88.00	1	4,211	0.02%
2018/10/29	2	85.70	1	85.80	86.40	1	4,199	0.02%
2018/10/26	0	0.00	3	84.80	85.00	-3	4,179	-0.07%
2018/10/25	1	83.70	6	82.27	83.70	-5	4,102	-0.12%
2018/10/24	1	84.50	2	82.90	84.30	-1	4,111	-0.02%
2018/10/23	7	86.13	4	87.18	85.30	3	4,086	0.07%
2018/10/22	6	89.43	0	0.00	90.30	6	3,966	0.15%
2018/10/19	3	89.90	0	0.00	90.80	3	3,931	0.08%
2018/10/17	0	0.00	3	93.03	92.90	-3	3,860	-0.08%
2018/10/16	2	90.85	0	0.00	91.50	2	3,853	0.05%
2018/10/15	2	90.90	2	90.75	91.40	0	3,841	0.00%
2018/10/12	6	90.77	3	90.17	93.00	3	3,801	0.08%
2018/10/11	1	92.50	9	91.02	92.00	-8	3,735	-0.21%
2018/10/05	0	0.00	1	102.00	103.50	-1	3,539	-0.03%
2018/10/03	7	104.50	0	0.00	104.50	7	3,565	0.20%
2018/10/02	1	107.00	0	0.00	106.50	1	3,583	0.03%
2018/10/01	2	107.75	0	0.00	107.00	2	3,612	0.06%
2018/09/28	0	0.00	1	107.00	107.00	-1	3,653	-0.03%
2018/09/26	0	0.00	1	109.00	109.50	-1	3,624	-0.03%
2018/09/21	1	107.50	3	107.83	108.50	-2	3,765	-0.05%
2018/09/20	2	106.25	3	106.83	108.50	-1	3,667	-0.03%
2018/09/19	3	106.00	1	106.00	105.50	2	3,704	0.05%
2018/09/18	0	0.00	1	104.50	105.00	-1	3,689	-0.03%
2018/09/14	1	101.50	0	0.00	103.50	1	3,776	0.03%
2018/09/13	0	0.00	2	100.75	101.00	-2	3,769	-0.05%
2018/09/11	1	100.50	0	0.00	99.90	1	3,879	0.03%
2018/09/06	0	0.00	0	103.00	103.50	0	4,028	0.00%
2018/09/03	0	0.00	7	104.14	104.00	-7	4,106	-0.17%
2018/08/30	4	103.25	1	103.50	104.00	3	4,146	0.07%
2018/08/29	2	103.25	0	0.00	103.00	2	4,164	0.05%
2018/08/27	0	0.00	1	103.50	104.00	-1	4,143	-0.02%
2018/08/24	0	0.00	2	102.00	102.50	-2	4,104	-0.05%
2018/08/23	5	101.50	0	0.00	102.00	5	4,248	0.12%
2018/08/22	0	0.00	1	100.00	100.50	-1	4,292	-0.02%
2018/08/21	2	98.80	2	99.45	100.50	0	4,277	0.00%
2018/08/20	2	97.95	0	0.00	98.50	2	4,232	0.05%
2018/08/17	1	99.40	1	100.50	99.10	0	4,212	0.00%
2018/08/16	4	98.53	1	98.60	98.20	3	4,225	0.07%
2018/08/15	0	0.00	1	101.00	101.50	-1	4,146	-0.02%
2018/08/14	1	103.00	1	103.50	104.00	0	4,141	0.00%
2018/08/10	1	102.50	0	0.00	102.50	1	4,139	0.02%
2018/08/09	2	101.50	2	101.50	101.50	0	4,161	0.00%
2018/08/08	0	0.00	1	98.90	98.80	-1	4,028	-0.02%
2018/08/03	0	0.00	5	99.10	99.30	-5	4,240	-0.12%
2018/08/02	1	99.70	0	0.00	99.60	1	4,356	0.02%
2018/08/01	0	0.00	1	99.70	100.50	-1	4,383	-0.02%
2018/07/31	5	99.80	4	100.00	100.00	1	4,402	0.02%
2018/07/30	2	105.00	7	106.07	107.00	-5	4,370	-0.11%
2018/07/26	5	105.50	2	105.00	105.00	3	4,358	0.07%
2018/07/25	0	0.00	1	103.00	104.00	-1	4,364	-0.02%
2018/07/24	4	101.75	1	102.50	102.50	3	4,517	0.07%
2018/07/17	2	99.60	0	0.00	100.00	2	4,609	0.04%
2018/07/13	1	101.00	0	0.00	101.00	1	4,623	0.02%
2018/07/10	2	98.35	1	99.90	99.90	1	4,657	0.02%
2018/07/09	2	96.50	0	0.00	97.60	2	4,622	0.04%
2018/07/03	1	97.60	4	96.18	95.20	-3	4,741	-0.06%
2018/07/02	1	98.50	0	0.00	97.20	1	4,681	0.02%
2018/06/29	2	99.70	3	99.23	100.00	-1	4,618	-0.02%
2018/06/28	4	99.68	1	99.40	99.00	3	4,555	0.07%
2018/06/27	2	101.00	0	0.00	101.00	2	4,487	0.04%
2018/06/26	4	101.38	1.8	101.44	101.00	2.2	4,511	0.05%
2018/06/25	4	103.13	5	102.50	103.00	-1	4,426	-0.02%
2018/06/22	1	103.50	0	0.00	105.00	1	4,411	0.02%
2018/06/20	4	103.88	1	103.50	103.00	3	4,466	0.07%
2018/06/19	4	104.75	3	105.17	104.50	1	4,547	0.02%
2018/06/12	2	110.25	0	0.00	110.00	2	4,830	0.04%
2018/06/07	0	0.00	15	111.00	112.00	-15	5,033	-0.30%
2018/06/06	1	110.00	0	0.00	110.00	1	5,257	0.02%
2018/06/05	0	0.00	1	110.00	110.00	-1	5,269	-0.02%
2018/06/04	2	108.25	0	0.00	109.00	2	5,269	0.04%
2018/06/01	0	0.00	6	108.25	109.00	-6	5,261	-0.11%
2018/05/30	2	105.00	1	105.50	105.00	1	5,176	0.02%
2018/05/29	3	107.33	4	108.00	107.00	-1	5,184	-0.02%
2018/05/28	0	0.00	4	108.88	108.50	-4	5,246	-0.08%
2018/05/24	1	109.50	0	0.00	108.00	1	5,322	0.02%
2018/05/22	1	106.50	1	107.00	107.50	0	5,402	0.00%
2018/05/21	9	106.17	0	0.00	107.00	9	5,449	0.17%
2018/05/18	6	106.83	0	0.00	106.00	6	5,444	0.11%
2018/05/17	1	107.00	1	107.50	108.00	0	5,495	0.00%
2018/05/16	5	110.00	0	0.00	110.00	5	5,490	0.09%
2018/05/15	7	110.29	2	110.50	110.00	5	5,563	0.09%
2018/05/14	2	113.00	0	0.00	112.50	2	5,655	0.04%
2018/05/11	1	109.50	6	111.25	112.00	-5	5,657	-0.09%
2018/05/10	1	108.00	6	108.50	109.00	-5	5,573	-0.09%
2018/05/09	0	0.00	7	109.64	109.50	-7	5,454	-0.13%
2018/05/04	1	105.00	3	105.17	106.00	-2	5,512	-0.04%
2018/05/03	13	105.73	2	106.00	105.50	11	5,589	0.20%
2018/05/02	3	108.50	0	0.00	108.50	3	5,746	0.05%
2018/04/30	2	110.75	9.3	110.57	109.00	-7.3	5,852	-0.12%
2018/04/27	0	0.00	11	105.59	107.00	-11	5,721	-0.19%
2018/04/25	1	103.50	0	0.00	104.50	1	5,725	0.02%
2018/04/24	4	104.75	7	105.93	104.50	-3	5,775	-0.05%
2018/04/23	0	0.00	1	103.50	104.00	-1	5,721	-0.02%
2018/04/20	0	0.00	2	104.00	104.50	-2	5,765	-0.03%
2018/04/18	5	101.00	0	0.00	102.00	5	5,798	0.09%
2018/04/17	4	101.50	2	102.25	102.00	2	5,895	0.03%
2018/04/16	0	0.00	4	107.50	105.00	-4	5,862	-0.07%
2018/04/13	1	104.00	1	104.50	104.50	0	5,856	0.00%
2018/04/12	0	0.00	1	106.50	106.50	-1	5,931	-0.02%
2018/04/11	4	105.75	3	104.50	105.00	1	6,077	0.02%
2018/04/10	0	0.00	1	102.00	103.50	-1	6,154	-0.02%
2018/04/03	5	100.20	1	100.50	100.50	4	6,063	0.07%
2018/03/31	3	102.00	0	0.00	103.50	3	6,057	0.05%
2018/03/30	0	0.00	1	101.50	103.00	-1	6,106	-0.02%
2018/03/29	5	100.70	1	101.00	100.00	4	6,089	0.07%
2018/03/27	0	0.00	1	102.50	103.00	-1	6,028	-0.02%
2018/03/26	2	102.75	0	0.00	103.00	2	6,047	0.03%
2018/03/23	3	101.00	0	0.00	101.50	3	6,040	0.05%
2018/03/22	7	103.79	0	0.00	103.00	7	6,033	0.12%
2018/03/21	0	0.00	1	106.00	107.00	-1	5,872	-0.02%
2018/03/20	10	105.05	0	0.00	105.00	10	5,882	0.17%
2018/03/19	1	109.00	7	109.79	107.00	-6	5,852	-0.10%
2018/03/16	3	105.00	11	106.05	107.00	-8	5,684	-0.14%
2018/03/15	1	101.50	1	102.00	102.50	0	5,440	0.00%
2018/03/14	3	101.00	10	101.20	101.50	-7	5,508	-0.13%
2018/03/13	15	102.47	0	0.00	103.50	15	5,470	0.27%
2018/03/12	2	100.75	49	104.28	105.50	-47	5,373	-0.87%
2018/03/06	3	96.70	0	0.00	96.40	3	5,257	0.06%
2018/03/05	0	0.00	3	97.93	97.30	-3	5,339	-0.06%
2018/03/02	1	97.00	0	0.00	96.60	1	5,303	0.02%
2018/03/01	0	0.00	60	98.05	99.20	-60	5,265	-1.14%
2018/02/26	1	96.00	0	0.00	97.20	1	5,167	0.02%
2018/02/23	1	96.80	0	0.00	96.80	1	5,183	0.02%
2018/02/22	0	0.00	4	97.28	97.70	-4	5,268	-0.08%
2018/02/21	3	94.97	26	94.64	94.80	-23	5,260	-0.44%
2018/02/12	1	90.30	0	0.00	90.30	1	5,250	0.02%
2018/02/09	1	90.10	0	0.00	90.10	1	5,291	0.02%
2018/02/08	0	0.00	4	92.85	93.00	-4	5,287	-0.08%
2018/02/07	2	91.50	3	92.37	90.60	-1	5,331	-0.02%
2018/02/06	17	89.82	6	90.88	90.20	11	5,371	0.20%
2018/02/05	47	93.19	2	93.55	93.70	45	5,390	0.83%
2018/02/02	3	96.87	1	97.10	96.20	2	5,705	0.04%
2018/02/01	0	0.00	10	98.80	98.40	-10	6,373	-0.16%
2018/01/31	7	96.66	34	98.19	98.10	-27	6,405	-0.42%
2018/01/30	0	0.00	1	98.10	97.80	-1	6,453	-0.02%
2018/01/29	5	98.62	6	100.32	97.60	-1	6,445	-0.02%
2018/01/26	8	99.98	6	100.00	99.20	2	6,392	0.03%
2018/01/25	4	98.10	9	98.92	100.50	-5	6,334	-0.08%
2018/01/23	0	0.00	1	95.90	95.40	-1	6,139	-0.02%
2018/01/19	1	94.90	5	95.26	95.60	-4	6,244	-0.06%
2018/01/18	0	0.00	5	96.90	96.80	-5	6,404	-0.08%
2018/01/17	2	95.65	15	96.06	96.70	-13	6,617	-0.20%
2018/01/16	7	93.83	0	0.00	93.80	7	6,791	0.10%
2018/01/15	0	0.00	1	96.50	95.60	-1	6,789	-0.01%
2018/01/12	7	95.21	0	94.90	95.00	7	6,829	0.10%
2018/01/11	1	95.30	12.5	95.29	95.50	-11.5	6,852	-0.17%
2018/01/10	6	92.97	2	94.05	92.80	4	6,838	0.06%
2018/01/09	7	93.69	2	93.95	94.20	5	6,922	0.07%
2018/01/08	5	92.70	2	93.55	93.50	3	7,085	0.04%
2018/01/05	1	91.30	38	92.19	93.60	-37	7,306	-0.51%
2018/01/04	4	89.58	22	89.70	90.00	-18	7,162	-0.25%
2018/01/03	1	87.20	4	87.68	87.90	-3	7,166	-0.04%
2018/01/02	0	0.00	2	87.90	87.60	-2	7,187	-0.03%

台股再創新高股東會行情提前報到UDN聯合新聞網－28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-永和券商分點個股進出
元大-永和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-永和 券商分點個股進出 元大-永和 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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析