中租-KY (5871)-玉山-數位券商分點個股進出

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▲0.75%
1158人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/31	3	153.51	0	0.00	152.00	3	7,378	0.04%
2024/05/30	5.7	153.83	0	0.00	153.00	5.7	6,934	0.08%
2024/05/29	1.5	155.05	0.4	155.42	155.00	1	6,906	0.02%
2024/05/28	2.4	155.89	0.1	156.00	155.00	2.3	6,879	0.03%
2024/05/27	0.2	153.83	1	153.52	154.00	-0.8	6,807	-0.01%
2024/05/24	3.9	150.25	0.1	150.50	150.50	3.9	6,762	0.06%
2024/05/23	15.2	151.29	6	151.33	150.50	9.2	6,727	0.14%
2024/05/22	6.2	154.45	1.1	156.95	154.50	5.1	6,588	0.08%
2024/05/21	3.3	155.51	0.5	155.73	155.00	2.8	6,500	0.04%
2024/05/20	4.3	156.49	2.3	156.50	156.00	2	6,477	0.03%
2024/05/17	3	152.68	0.4	153.00	152.50	2.6	6,351	0.04%
2024/05/16	3	153.20	2.1	153.77	153.00	1	6,334	0.02%
2024/05/15	9.3	153.52	2.5	154.13	153.00	6.8	6,322	0.11%
2024/05/14	16.2	152.84	0.5	153.72	153.00	15.8	6,231	0.25%
2024/05/13	9.9	157.36	3.7	157.92	157.00	6.2	6,032	0.10%
2024/05/10	19.7	152.19	2	153.00	153.00	17.7	5,875	0.30%
2024/05/09	21.9	152.13	5	154.00	150.00	16.9	5,645	0.30%
2024/05/08	40.6	153.21	7.9	152.91	152.00	32.7	5,280	0.62%
2024/05/07	8.5	168.66	2.1	168.02	168.00	6.4	4,729	0.14%
2024/05/06	2	173.00	1	172.50	173.00	1	4,566	0.02%
2024/05/03	0.1	172.19	1	172.50	172.00	-0.8	4,567	-0.02%
2024/05/02	0.5	171.35	0.2	171.00	170.50	0.3	4,567	0.01%
2024/04/30	0.1	173.14	3.1	173.01	172.50	-3	4,552	-0.07%
2024/04/29	2	169.32	4	171.63	174.00	-2	4,524	-0.04%
2024/04/26	7.4	168.30	2	169.00	168.00	5.4	4,420	0.12%
2024/04/25	0	172.19	0	0.00	171.00	0	4,368	0.00%
2024/04/24	2.2	172.50	2.2	172.78	173.50	0	4,405	0.00%
2024/04/23	0	172.31	0.4	172.83	173.00	-0.4	4,433	-0.01%
2024/04/22	0	171.33	1.5	172.01	172.50	-1.5	4,423	-0.03%
2024/04/19	8.9	168.16	0.1	167.00	168.00	8.8	4,378	0.20%
2024/04/18	1.1	172.00	0	171.69	172.00	1.1	4,268	0.03%
2024/04/17	1.3	170.15	0	0.00	170.50	1.3	4,222	0.03%
2024/04/16	4.9	170.29	4.3	171.93	170.00	0.6	4,189	0.01%
2024/04/15	0	173.73	0	174.00	173.00	0	4,151	0.00%
2024/04/12	0.5	175.19	0	0.00	174.50	0.5	4,181	0.01%
2024/04/11	0.4	175.82	0	0.00	175.50	0.4	4,179	0.01%
2024/04/10	2.8	178.95	1.1	179.91	178.50	1.7	4,199	0.04%
2024/04/09	0	178.16	3	177.84	178.50	-3	4,171	-0.07%
2024/04/08	0.1	176.06	1.4	176.44	176.00	-1.3	4,131	-0.03%
2024/04/03	0.2	175.16	0.5	175.50	175.50	-0.3	4,138	-0.01%
2024/04/02	3.3	176.04	0.7	176.38	176.00	2.7	4,079	0.06%
2024/04/01	14.2	173.56	10.5	174.06	175.50	3.7	4,059	0.09%
2024/03/29	0	172.33	1	172.50	172.00	-1	4,023	-0.02%
2024/03/28	4.3	173.02	1.1	172.65	171.50	3.2	4,011	0.08%
2024/03/27	0.1	172.26	0.1	172.10	172.00	0.1	3,989	0.00%
2024/03/26	4.8	171.45	1.1	170.73	172.00	3.6	4,030	0.09%
2024/03/25	0.1	172.82	2.2	173.86	174.00	-2.1	4,002	-0.05%
2024/03/22	3.4	171.44	3	172.00	171.50	0.4	4,014	0.01%
2024/03/21	0.1	175.93	0.3	175.45	176.50	-0.2	4,008	-0.01%
2024/03/20	1.2	172.11	0.1	172.50	172.00	1.1	4,104	0.03%
2024/03/19	2.8	172.94	0.4	173.50	172.50	2.4	4,119	0.06%
2024/03/18	3.4	174.15	0.1	175.00	174.00	3.3	4,147	0.08%
2024/03/15	0.3	176.33	2.9	176.22	177.00	-2.6	4,156	-0.06%
2024/03/14	4.3	179.22	4.2	179.05	179.00	0.1	4,126	0.00%
2024/03/13	0.2	176.43	0.1	176.60	176.00	0.1	4,086	0.00%
2024/03/12	1	174.51	2	175.00	176.00	-1	4,070	-0.02%
2024/03/11	1	174.46	0.7	174.00	174.50	0.3	4,048	0.01%
2024/03/08	1.9	172.24	1.5	171.69	172.50	0.4	4,068	0.01%
2024/03/07	0.2	174.20	1.1	173.61	175.00	-0.9	4,034	-0.02%
2024/03/06	0.3	175.50	0.3	174.84	175.00	0	4,026	0.00%
2024/03/05	0.1	173.93	0.6	174.04	173.50	-0.4	4,063	-0.01%
2024/03/04	0.3	173.65	0.1	174.00	174.00	0.2	4,052	0.01%
2024/03/01	2.5	173.32	0	0.00	174.00	2.5	4,098	0.06%
2024/02/29	0.8	173.76	0	0.00	174.50	0.8	4,116	0.02%
2024/02/27	1.9	172.71	0	174.00	172.00	1.9	4,089	0.05%
2024/02/26	1	173.44	1.8	173.56	173.00	-0.8	4,048	-0.02%
2024/02/23	0.3	176.83	0.2	177.00	176.00	0.1	4,012	0.00%
2024/02/22	2.1	176.03	0.4	176.52	176.00	1.7	4,045	0.04%
2024/02/21	4.3	175.72	0.1	176.69	176.00	4.2	4,032	0.10%
2024/02/20	3.4	175.72	7.1	176.01	177.50	-3.7	4,025	-0.09%
2024/02/19	3.2	173.40	2.3	173.98	174.00	0.9	4,043	0.02%
2024/02/16	6.6	170.17	1.1	169.60	171.00	5.5	4,054	0.13%
2024/02/15	8.1	170.60	1.3	170.67	170.00	6.8	3,933	0.17%
2024/02/05	3	173.11	0	0.00	174.00	3	3,857	0.08%
2024/02/02	1.7	174.26	0.1	174.59	174.50	1.6	3,863	0.04%
2024/02/01	1	174.31	0	0.00	175.00	1	3,809	0.03%
2024/01/31	0.9	174.66	0	0.00	174.00	0.9	3,772	0.02%
2024/01/30	10.3	175.03	0.2	175.75	174.00	10.1	3,764	0.27%
2024/01/29	0.5	179.02	0	0.00	179.00	0.5	3,658	0.01%
2024/01/26	0.5	178.71	0	0.00	177.50	0.5	3,650	0.01%
2024/01/25	0.4	180.23	0.2	180.37	179.50	0.2	3,630	0.01%
2024/01/24	1.6	178.50	1.1	180.00	178.00	0.6	3,610	0.02%
2024/01/23	0.5	180.94	0	0.00	181.00	0.5	3,593	0.01%
2024/01/22	0.5	179.10	0.1	180.54	180.00	0.4	3,610	0.01%
2024/01/19	1.3	178.32	0	0.00	179.50	1.3	3,681	0.03%
2024/01/18	1.3	177.23	1	178.01	177.00	0.3	3,663	0.01%
2024/01/17	3.2	179.33	0.5	179.50	178.50	2.7	3,626	0.07%
2024/01/16	0.3	182.39	0	182.50	182.00	0.3	3,587	0.01%
2024/01/15	1.4	184.28	0.5	185.88	184.00	0.9	3,609	0.03%
2024/01/12	1.8	184.42	0	186.00	184.50	1.8	3,674	0.05%
2024/01/11	1.1	184.62	0.1	186.50	186.00	1.1	3,678	0.03%
2024/01/10	0.2	183.97	2.7	184.40	183.00	-2.4	3,697	-0.07%
2024/01/09	1.6	184.96	0.8	183.63	182.50	0.8	3,681	0.02%
2024/01/08	1.6	189.90	0	187.00	186.00	1.5	3,657	0.04%
2024/01/05	2	191.22	0.3	190.58	190.00	1.7	3,628	0.05%
2024/01/04	3.4	194.97	0	193.91	195.50	3.4	3,629	0.09%
2024/01/03	0.2	191.75	1	190.52	192.00	-0.8	3,657	-0.02%
2024/01/02	0.3	192.03	0	192.72	194.00	0.3	3,613	0.01%
2023/12/29	2.1	192.00	1.2	191.93	193.00	0.9	3,570	0.02%
2023/12/28	1.3	188.29	1	189.49	189.50	0.3	3,563	0.01%
2023/12/27	1.1	190.01	2.7	190.22	190.50	-1.6	3,546	-0.04%
2023/12/26	0.1	189.48	1	189.01	189.00	-0.9	3,551	-0.03%
2023/12/25	0.1	186.86	0.9	186.83	186.50	-0.8	3,571	-0.02%
2023/12/22	0.3	186.56	0	0.00	186.50	0.3	3,613	0.01%
2023/12/21	1.1	186.10	0	0.00	187.50	1.1	3,597	0.03%
2023/12/20	1	186.99	0.1	187.00	185.00	1	3,572	0.03%
2023/12/19	0.1	186.50	0	185.50	186.50	0.1	3,564	0.00%
2023/12/18	1.9	188.38	0.1	188.67	186.50	1.7	3,578	0.05%
2023/12/15	1.2	185.36	3.6	186.08	187.50	-2.3	3,526	-0.07%
2023/12/14	0.1	178.16	0	0.00	179.50	0.1	3,397	0.00%
2023/12/13	0.8	177.61	0.3	177.16	175.50	0.5	3,359	0.01%
2023/12/12	0	179.50	0	0.00	179.00	0	3,357	0.00%
2023/12/11	1.3	178.16	1	178.00	178.50	0.3	3,342	0.01%
2023/12/08	0.1	181.85	0.1	182.24	181.00	0	3,301	0.00%
2023/12/07	0.6	179.85	1.1	179.50	179.00	-0.5	3,268	-0.02%
2023/12/06	0.2	181.76	1.4	181.18	180.00	-1.2	3,262	-0.04%
2023/12/05	1.2	180.10	0	0.00	181.00	1.2	3,308	0.03%
2023/12/04	2.3	181.69	0.1	183.50	181.50	2.3	3,310	0.07%
2023/12/01	4.3	182.82	2	183.00	182.50	2.3	3,290	0.07%
2023/11/30	0	185.50	1.2	185.00	186.00	-1.2	3,261	-0.04%
2023/11/29	0	184.67	0.2	184.82	183.00	-0.2	3,179	-0.01%
2023/11/28	0.2	183.78	1.2	183.50	185.00	-1	3,183	-0.03%
2023/11/27	2	184.03	1.4	183.06	183.50	0.6	3,165	0.02%
2023/11/24	0.1	184.02	2.4	184.00	184.50	-2.3	3,137	-0.07%
2023/11/22	0	181.69	0.1	181.85	182.50	-0.1	3,177	0.00%
2023/11/21	2.4	179.71	0.7	180.86	181.00	1.7	3,171	0.05%
2023/11/20	1.3	177.73	4.1	177.73	178.00	-2.8	3,122	-0.09%
2023/11/17	0.4	178.13	0.1	179.00	177.50	0.3	3,141	0.01%
2023/11/16	1.4	175.29	0	0.00	176.50	1.4	3,104	0.04%
2023/11/15	0.2	174.24	0	0.00	175.00	0.2	3,083	0.01%
2023/11/14	0.5	174.04	0	0.00	173.00	0.5	3,077	0.02%
2023/11/13	2.3	172.70	0	0.00	172.50	2.3	3,167	0.07%
2023/11/10	2.4	174.56	7	174.00	173.50	-4.6	3,247	-0.14%
2023/11/09	0	178.46	0.1	178.53	178.00	-0.1	3,359	0.00%
2023/11/08	1.1	179.52	0	0.00	179.00	1.1	3,521	0.03%
2023/11/07	0.3	181.50	0.1	181.90	182.00	0.2	3,528	0.00%
2023/11/06	8.1	181.12	0.1	181.48	181.00	8	3,532	0.23%
2023/11/03	0.1	178.03	0	0.00	178.50	0.1	3,531	0.00%
2023/11/02	0	177.08	0	178.00	176.50	0	3,619	0.00%
2023/11/01	0.1	175.39	0.3	174.50	173.50	-0.2	3,715	-0.01%
2023/10/31	1.1	176.02	1	177.50	175.50	0.1	3,815	0.00%
2023/10/30	0.1	177.56	0	178.50	177.50	0	3,849	0.00%
2023/10/27	0.1	178.95	2.3	178.65	179.00	-2.2	3,876	-0.06%
2023/10/26	1.2	171.18	0	173.75	171.50	1.2	3,889	0.03%
2023/10/25	0.2	174.00	1.5	173.76	173.50	-1.3	3,905	-0.03%
2023/10/24	0.2	171.81	0.6	171.57	171.00	-0.4	3,960	-0.01%
2023/10/23	1.4	172.12	0.2	173.13	172.00	1.2	3,973	0.03%
2023/10/20	1.6	173.93	1	174.50	174.00	0.6	3,954	0.01%
2023/10/19	0.2	178.06	1	177.50	179.00	-0.8	3,905	-0.02%
2023/10/18	1.3	178.27	0.6	179.46	179.00	0.7	3,937	0.02%
2023/10/17	0.4	182.45	0	182.00	181.00	0.3	3,964	0.01%
2023/10/16	0.1	182.70	1.1	182.53	182.50	-1	3,997	-0.02%
2023/10/13	1.4	183.19	0.1	184.00	183.00	1.4	4,035	0.03%
2023/10/12	1.5	181.60	0.1	184.00	183.50	1.4	4,063	0.04%
2023/10/11	0.2	183.23	6.3	183.93	183.50	-6.1	4,117	-0.15%
2023/10/06	0.1	179.84	0	0.00	178.00	0.1	4,069	0.00%
2023/10/05	2	177.51	0	178.26	177.50	2	4,099	0.05%
2023/10/04	0.1	177.07	0.1	178.50	177.00	0.1	4,100	0.00%
2023/10/03	0.2	180.28	0	0.00	179.00	0.2	4,070	0.01%
2023/10/02	2	181.00	0	181.50	181.00	2	4,110	0.05%
2023/09/28	0.1	182.65	0	182.50	181.00	0	4,152	0.00%
2023/09/27	0	182.50	0.4	182.96	184.00	-0.4	4,140	-0.01%
2023/09/26	0.1	181.05	0.2	182.12	180.00	-0.2	4,155	0.00%
2023/09/25	1	182.00	1.6	180.43	181.50	-0.6	4,143	-0.01%
2023/09/22	0.3	175.55	0.1	177.42	177.50	0.2	4,153	0.01%
2023/09/21	2.3	177.36	0	176.50	175.50	2.3	4,156	0.06%
2023/09/20	0	181.14	0.5	180.50	180.00	-0.5	4,115	-0.01%
2023/09/19	0.5	184.44	0	184.00	184.00	0.5	4,103	0.01%
2023/09/18	0.2	183.44	0.3	183.50	183.00	-0.1	4,094	0.00%
2023/09/15	2.3	183.04	1.1	182.64	182.50	1.2	4,139	0.03%
2023/09/14	0.3	178.78	1	177.50	180.00	-0.7	4,086	-0.02%
2023/09/13	0.3	176.38	0.1	176.00	177.00	0.3	4,081	0.01%
2023/09/12	0	174.77	0	0.00	176.00	0	4,102	0.00%
2023/09/11	1	175.49	0	0.00	175.00	1	4,117	0.03%
2023/09/08	1.4	172.85	0	173.00	172.50	1.4	4,123	0.03%
2023/09/07	2.1	175.62	0	175.50	174.50	2.1	4,180	0.05%
2023/09/06	0.3	179.17	0	0.00	179.50	0.3	4,157	0.01%
2023/09/05	0.3	180.41	0	180.36	179.00	0.3	4,153	0.01%
2023/09/04	1.3	179.32	0	0.00	181.50	1.3	4,150	0.03%
2023/09/01	0	177.50	0	0.00	178.50	0	4,173	0.00%
2023/08/31	0.6	178.20	0.2	179.50	177.50	0.4	4,157	0.01%
2023/08/30	1.6	177.16	1.2	177.08	177.00	0.4	4,138	0.01%
2023/08/29	2	178.19	0	178.50	178.50	1.9	4,154	0.05%
2023/08/28	0.3	182.37	0.3	182.00	181.50	0	4,138	0.00%
2023/08/25	0.4	178.69	0	0.00	178.00	0.4	4,522	0.01%
2023/08/24	0	177.07	0	177.00	177.00	0	4,549	0.00%
2023/08/23	3.3	173.44	2.1	173.83	174.00	1.2	4,618	0.03%
2023/08/22	0.1	178.53	0.1	179.00	177.50	0.1	4,619	0.00%
2023/08/21	0.6	178.18	2	178.50	179.00	-1.4	4,708	-0.03%
2023/08/18	2.1	181.06	6.1	180.84	180.00	-3.9	4,706	-0.08%
2023/08/17	1.8	181.03	3	179.00	181.50	-1.2	4,682	-0.03%
2023/08/16	6.1	170.67	4.1	173.96	174.00	2.1	4,622	0.04%
2023/08/15	13.9	170.22	1	170.50	170.00	12.9	4,573	0.28%
2023/08/14	13.3	174.59	2	174.53	173.50	11.3	4,456	0.25%
2023/08/11	1.2	187.12	1	187.50	186.00	0.2	4,351	0.00%
2023/08/10	2.8	188.41	1	187.00	187.00	1.8	4,397	0.04%
2023/08/09	2.4	185.62	10	185.70	186.50	-7.6	4,489	-0.17%
2023/08/08	13.9	187.85	0.1	189.50	185.00	13.8	4,481	0.31%
2023/08/07	7.4	189.15	0	190.00	187.50	7.4	4,389	0.17%
2023/08/04	6.2	195.15	0.3	196.50	194.00	5.9	4,290	0.14%
2023/08/02	2.9	200.65	1	200.51	201.00	1.9	4,171	0.05%
2023/08/01	7.3	200.44	0	202.50	202.50	7.3	4,128	0.18%
2023/07/31	5.2	208.59	2.2	208.89	208.00	3	4,081	0.07%
2023/07/28	0.1	206.08	0.1	207.00	205.00	0	3,988	0.00%
2023/07/27	7.1	204.75	0	0.00	204.50	7.1	3,941	0.18%
2023/07/26	0.1	205.15	0	0.00	203.50	0.1	3,880	0.00%
2023/07/25	0.1	205.79	2	206.75	207.50	-1.9	3,846	-0.05%
2023/07/24	0.4	204.91	0	0.00	205.00	0.4	3,852	0.01%
2023/07/21	1.4	204.14	0	0.00	204.00	1.4	3,847	0.04%
2023/07/20	0.2	209.09	0	209.50	206.50	0.1	3,811	0.00%
2023/07/19	0.1	212.76	2.1	213.43	212.00	-2.1	3,756	-0.05%
2023/07/18	1.2	212.00	1.2	212.58	211.00	0	3,732	0.00%
2023/07/17	0.3	214.56	0.5	214.77	215.00	-0.1	3,688	0.00%
2023/07/14	0.2	211.12	3.3	210.86	212.00	-3.1	3,641	-0.09%
2023/07/13	0.1	204.79	0	0.00	203.50	0.1	3,552	0.00%
2023/07/12	0	0.00	0	203.50	202.50	0	3,535	0.00%
2023/07/11	0	204.50	0	0.00	204.50	0	3,542	0.00%
2023/07/10	0.1	202.05	0	0.00	201.50	0.1	3,554	0.00%
2023/07/07	2.9	201.24	2	201.75	201.00	0.9	3,547	0.02%
2023/07/06	0.3	205.85	1.1	205.50	204.00	-0.8	3,521	-0.02%
2023/07/05	1.3	211.36	0.2	211.11	210.00	1.1	3,470	0.03%
2023/07/04	1.5	210.69	2.7	210.98	210.00	-1.2	3,449	-0.03%
2023/07/03	0.5	205.89	0.1	205.00	205.50	0.4	3,425	0.01%
2023/06/30	0.8	203.50	0.2	204.00	204.00	0.7	3,489	0.02%
2023/06/29	0	204.00	0	0.00	204.00	0	3,498	0.00%
2023/06/28	0.4	202.92	0.1	202.00	203.00	0.3	3,532	0.01%
2023/06/27	0.4	201.47	0	0.00	201.00	0.4	3,526	0.01%
2023/06/26	2.6	200.36	0.2	200.50	202.00	2.4	3,524	0.07%
2023/06/21	6.6	201.36	1	202.51	201.50	5.6	3,546	0.16%
2023/06/20	0	207.00	1.2	205.67	205.00	-1.2	3,499	-0.03%
2023/06/19	0.1	206.61	0	0.00	207.00	0.1	3,509	0.00%
2023/06/16	0.1	205.50	0	0.00	205.00	0.1	3,505	0.00%
2023/06/15	2.2	205.25	0	205.50	205.50	2.2	3,468	0.06%
2023/06/14	0	209.13	1	206.50	208.50	-1	3,455	-0.03%
2023/06/13	6.8	204.79	1.2	207.24	204.00	5.6	3,449	0.16%
2023/06/12	0.5	210.56	1.1	212.32	209.00	-0.6	3,349	-0.02%
2023/06/09	4.1	210.78	1.1	210.55	211.50	3.1	3,359	0.09%
2023/06/08	0.1	212.53	0	0.00	210.00	0.1	3,418	0.00%
2023/06/07	2.1	211.32	2	213.01	213.00	0.1	3,474	0.00%
2023/06/06	0	0.00	1	209.00	209.00	-1	3,485	-0.03%
2023/06/05	2.4	206.86	0	0.00	206.50	2.4	3,511	0.07%
2023/06/02	0	206.00	1.2	205.60	205.00	-1.2	3,541	-0.03%
2023/06/01	0.1	204.80	0	0.00	204.50	0.1	3,504	0.00%
2023/05/31	11.9	202.96	1	204.00	202.50	10.9	3,503	0.31%
2023/05/30	0.6	207.10	0.5	207.91	207.00	0.1	3,107	0.00%
2023/05/29	2.6	204.83	3	209.33	210.50	-0.4	3,138	-0.01%
2023/05/26	2.4	205.87	0.1	206.00	206.00	2.4	3,217	0.07%
2023/05/25	3	204.61	0.5	205.50	206.00	2.5	3,242	0.08%
2023/05/24	5.1	210.01	4	210.13	210.00	1.1	3,172	0.03%
2023/05/23	1.3	213.86	0	0.00	213.50	1.3	3,159	0.04%
2023/05/22	0.2	214.03	0	0.00	215.00	0.2	3,147	0.01%
2023/05/19	3.1	216.16	1	217.60	216.00	2.1	3,116	0.07%
2023/05/18	0.1	214.30	0	216.50	218.00	0.1	3,094	0.00%
2023/05/17	2.4	212.51	2	214.75	214.00	0.4	3,068	0.01%
2023/05/16	1.4	207.95	0.1	208.50	208.00	1.3	3,025	0.04%
2023/05/15	3.1	210.08	1.1	209.42	209.00	2	2,976	0.07%
2023/05/12	0	223.00	0.1	224.00	222.00	-0.1	2,870	0.00%
2023/05/10	0	225.89	0	0.00	225.00	0	2,865	0.00%
2023/05/09	0.1	224.30	1	224.50	224.00	-1	2,871	-0.03%
2023/05/08	0.1	226.00	0.3	225.86	226.00	-0.2	2,916	-0.01%
2023/05/05	2.1	219.77	0	0.00	220.50	2.1	2,927	0.07%
2023/05/04	3.1	221.48	0	0.00	221.00	3.1	2,964	0.11%
2023/05/03	2.2	222.83	0	0.00	222.50	2.2	3,053	0.07%
2023/05/02	1	224.50	0	0.00	225.00	1	3,204	0.03%
2023/04/28	0	223.27	0	0.00	223.00	0	3,353	0.00%
2023/04/27	1.1	220.45	0	0.00	220.00	1.1	3,367	0.03%
2023/04/25	1.1	223.22	2	222.00	222.00	-0.9	3,445	-0.03%
2023/04/24	1.1	224.53	0	0.00	226.00	1.1	3,480	0.03%
2023/04/19	0	228.00	0.1	228.50	229.00	-0.1	3,648	0.00%
2023/04/18	0	229.00	0	0.00	230.00	0	3,680	0.00%
2023/04/17	0.2	230.45	0	231.00	230.00	0.2	3,728	0.00%
2023/04/13	0.1	229.45	0	0.00	229.50	0.1	3,762	0.00%
2023/04/12	0	227.92	0	0.00	228.00	0	3,757	0.00%
2023/04/11	4	227.51	8.1	228.00	228.00	-4.1	3,822	-0.11%
2023/04/10	0.1	223.77	0	0.00	224.00	0.1	3,813	0.00%
2023/04/07	1	223.01	0	0.00	223.50	1	3,815	0.03%
2023/04/06	3.1	222.36	0	223.31	220.50	3.1	3,818	0.08%
2023/03/31	1.3	221.73	0	0.00	223.50	1.3	3,812	0.03%
2023/03/30	0.4	225.18	0	0.00	225.50	0.4	3,779	0.01%
2023/03/29	3.2	225.60	3	226.83	228.50	0.2	3,820	0.00%
2023/03/28	0	0.00	2.3	233.22	233.00	-2.3	3,831	-0.06%
2023/03/27	0	232.00	1	233.91	233.00	-1	3,875	-0.03%
2023/03/24	3.2	232.25	0	0.00	232.00	3.2	3,946	0.08%
2023/03/23	0	235.72	2.4	236.00	237.00	-2.4	4,007	-0.06%
2023/03/21	0.2	230.50	0	230.50	229.00	0.2	4,096	0.00%
2023/03/20	0.1	229.50	0	0.00	231.00	0.1	4,108	0.00%
2023/03/15	0.1	231.50	0	0.00	229.50	0.1	4,274	0.00%
2023/03/13	0	228.94	0	232.62	234.50	0	4,432	0.00%
2023/03/10	0.2	232.07	0	0.00	227.00	0.2	4,479	0.00%
2023/03/09	0	233.50	0	0.00	234.50	0	4,549	0.00%
2023/03/08	0.1	231.80	0.1	232.26	232.50	0	4,662	0.00%
2023/03/07	0	231.00	0.1	230.33	232.00	-0.1	4,677	0.00%
2023/03/06	0	228.50	0	228.00	228.00	0	4,672	0.00%
2023/03/03	0.1	227.63	0	0.00	226.00	0.1	4,698	0.00%
2023/03/02	0	228.59	0	0.00	226.00	0	4,705	0.00%
2023/03/01	0	226.47	2.2	227.14	229.00	-2.1	4,719	-0.05%
2023/02/24	7.4	220.95	6	225.58	225.50	1.4	4,679	0.03%
2023/02/23	1	227.48	0.2	226.50	225.00	0.8	4,601	0.02%
2023/02/22	0.1	227.51	0	0.00	228.00	0.1	4,582	0.00%
2023/02/21	1.1	229.03	0.3	229.95	228.50	0.8	4,632	0.02%
2023/02/20	1.1	230.10	0	0.00	231.00	1.1	4,741	0.02%
2023/02/17	0	231.50	0	0.00	231.50	0	4,878	0.00%
2023/02/16	0	234.00	0	0.00	231.50	0	5,111	0.00%
2023/02/15	0	234.41	1	233.50	234.50	-1	5,189	-0.02%
2023/02/14	0	233.00	0	0.00	234.00	0	5,211	0.00%
2023/02/13	1	233.97	1.1	231.73	232.00	-0.1	5,279	0.00%
2023/02/10	0	233.00	0.2	232.88	233.00	-0.2	5,374	0.00%
2023/02/09	0	0.00	0	231.00	230.50	0	5,448	0.00%
2023/02/07	0.2	229.00	0	0.00	227.50	0.2	5,546	0.00%
2023/02/06	1.1	225.10	1	229.50	227.50	0.1	5,624	0.00%
2023/02/03	2	230.05	0.1	232.50	230.00	1.9	5,683	0.03%
2023/02/02	1	232.00	0	0.00	231.00	1	5,802	0.02%
2023/02/01	3	232.17	3	233.17	234.50	0	5,861	0.00%
2023/01/31	3.1	231.07	0.5	227.50	225.00	2.6	5,892	0.04%
2023/01/30	0	235.33	1.3	238.48	240.00	-1.3	5,957	-0.02%
2023/01/17	1.2	230.56	1	232.00	230.00	0.2	6,103	0.00%
2023/01/16	1	227.03	1.9	231.38	231.50	-0.9	6,219	-0.01%
2023/01/13	1.1	223.75	0	0.00	222.00	1.1	6,186	0.02%
2023/01/12	0.5	226.00	0.6	227.73	226.00	-0.1	6,222	0.00%
2023/01/11	0.2	232.14	0.3	230.77	229.50	0	6,197	0.00%
2023/01/10	0	230.12	0.1	231.50	233.00	0	6,169	0.00%
2023/01/09	0	0.00	1.2	226.85	231.00	-1.2	6,147	-0.02%
2023/01/06	0	0.00	1.2	222.54	224.00	-1.2	6,105	-0.02%
2023/01/05	1.1	224.91	0.1	225.00	220.00	1.1	6,188	0.02%
2023/01/04	0	0.00	1.4	222.49	223.00	-1.4	6,173	-0.02%
2023/01/03	0	215.00	0	0.00	217.00	0	6,169	0.00%
2022/12/30	0	215.50	0	0.00	217.00	0	6,159	0.00%
2022/12/29	0	210.03	0.5	208.50	214.00	-0.4	6,147	-0.01%
2022/12/28	0	0.00	0.3	216.82	215.00	-0.3	6,115	-0.01%
2022/12/27	0	218.00	0	219.50	219.50	0	6,115	0.00%
2022/12/26	0	0.00	0.1	215.50	215.50	-0.1	6,104	0.00%
2022/12/23	0	215.00	0.5	216.00	216.50	-0.5	6,133	-0.01%
2022/12/22	1	217.00	0	0.00	215.50	1	6,134	0.02%
2022/12/21	0	0.00	2.5	219.71	219.50	-2.5	6,135	-0.04%
2022/12/20	0.1	215.01	1	213.50	213.50	-0.9	6,070	-0.01%
2022/12/19	0	0.00	0.1	217.00	218.00	-0.1	6,046	0.00%
2022/12/16	1.2	214.25	0.2	215.00	214.50	1	6,013	0.02%
2022/12/15	0.9	216.20	3.1	216.51	219.50	-2.3	5,964	-0.04%
2022/12/14	0.1	212.95	0	0.00	213.50	0.1	5,875	0.00%
2022/12/13	1	213.97	1	213.00	209.50	0	5,819	0.00%
2022/12/12	0	211.00	0	0.00	210.50	0	5,785	0.00%
2022/12/09	0.3	211.08	1.1	212.36	212.50	-0.8	5,812	-0.01%
2022/12/08	1	206.00	1.1	204.40	210.00	-0.1	5,767	0.00%
2022/12/07	1.3	212.42	3.4	210.61	208.00	-2.1	5,742	-0.04%
2022/12/06	1.1	208.95	4.1	213.67	214.50	-3	5,700	-0.05%
2022/12/05	0	212.00	0	0.00	212.00	0	5,617	0.00%
2022/12/02	2	207.25	1.5	208.69	211.50	0.5	5,573	0.01%
2022/12/01	2.1	202.99	2.2	202.18	205.00	-0.1	5,502	0.00%
2022/11/30	3	201.50	1	197.97	201.50	2	5,393	0.04%
2022/11/29	0	190.00	0	0.00	192.50	0	5,291	0.00%
2022/11/28	0	190.74	0	192.00	191.00	0	5,335	0.00%
2022/11/25	0	192.25	0.1	192.50	192.50	-0.1	5,362	0.00%
2022/11/24	0	190.00	0	0.00	191.50	0	5,406	0.00%
2022/11/23	0	0.00	2.1	189.00	188.50	-2.1	5,450	-0.04%
2022/11/22	0	184.25	0.1	185.85	184.50	-0.1	5,590	0.00%
2022/11/21	1.1	181.08	1	183.00	186.00	0.1	5,572	0.00%
2022/11/18	2	185.51	1.1	185.51	185.50	0.9	5,499	0.02%
2022/11/17	0.2	184.22	0	0.00	185.50	0.2	5,496	0.00%
2022/11/16	1.2	186.13	0.2	186.50	187.50	1.1	5,437	0.02%
2022/11/15	0.2	190.80	2.2	194.07	195.00	-2	5,314	-0.04%
2022/11/14	2	187.48	2.6	188.98	190.00	-0.5	5,173	-0.01%
2022/11/11	0.1	173.15	0	0.00	173.00	0.1	4,939	0.00%
2022/11/10	0.5	170.00	1.2	167.25	168.50	-0.7	4,844	-0.01%
2022/11/09	4.3	167.14	3	168.18	169.50	1.2	4,807	0.03%
2022/11/08	5.2	165.18	5	164.40	166.00	0.2	4,751	0.01%
2022/11/07	4.5	157.27	3.1	159.29	159.50	1.4	4,654	0.03%
2022/11/04	0	155.00	0	0.00	157.50	0	4,614	0.00%
2022/11/03	0	153.50	1	153.50	154.00	-1	4,559	-0.02%
2022/11/02	1	152.00	0	0.00	151.50	1	4,542	0.02%
2022/11/01	9	154.00	11	153.77	154.50	-2	4,472	-0.04%
2022/10/31	10.1	145.80	11	147.64	149.00	-0.9	4,408	-0.02%
2022/10/28	8.1	152.53	8	151.75	149.50	0.1	4,307	0.00%
2022/10/27	0.2	149.75	0.2	149.67	150.00	0	4,273	0.00%
2022/10/26	6.2	142.79	5	142.50	143.00	1.2	4,203	0.03%
2022/10/25	19.4	149.75	16.1	142.54	141.50	3.3	4,013	0.08%
2022/10/24	7.6	162.36	4.7	157.47	157.00	2.9	3,771	0.08%
2022/10/21	1.2	165.61	2	167.99	164.50	-0.8	3,647	-0.02%
2022/10/20	0.4	167.98	0	0.00	168.50	0.4	3,622	0.01%
2022/10/19	1.2	175.82	0	0.00	172.00	1.2	3,587	0.03%
2022/10/18	0.3	174.27	0	175.00	175.00	0.2	3,606	0.01%
2022/10/14	0	171.50	1	172.00	170.50	-1	3,684	-0.03%
2022/10/13	2.6	167.53	2	166.75	165.50	0.6	3,736	0.01%
2022/10/12	0.2	177.31	0.1	178.50	178.00	0.1	3,744	0.00%
2022/10/11	3.4	178.05	2	176.00	176.00	1.4	3,768	0.04%
2022/10/07	2.1	186.29	0	0.00	186.50	2.1	3,775	0.06%
2022/10/06	0	190.50	0	192.50	190.00	0	3,785	0.00%
2022/10/05	1.1	190.98	0.2	191.00	190.00	0.9	3,825	0.02%
2022/10/04	0	186.89	1	185.00	186.50	-1	3,820	-0.03%
2022/10/03	2.2	179.52	0	0.00	179.00	2.2	3,825	0.06%
2022/09/30	0.1	180.43	0	181.00	182.50	0.1	3,889	0.00%
2022/09/29	0	183.00	0.2	182.50	182.50	-0.1	3,913	0.00%
2022/09/28	1.2	182.23	0	0.00	181.50	1.2	3,983	0.03%
2022/09/27	1.5	185.23	0.3	185.00	186.00	1.3	3,991	0.03%
2022/09/26	0.2	187.05	0.1	186.00	185.50	0.2	4,059	0.00%
2022/09/23	0.5	194.95	0	0.00	193.00	0.5	4,243	0.01%
2022/09/22	1.1	192.20	0.1	193.64	192.00	1	4,275	0.02%
2022/09/21	0	196.50	0	0.00	197.50	0	4,282	0.00%
2022/09/20	0.3	196.60	0	0.00	197.50	0.3	4,300	0.01%
2022/09/19	0.1	198.39	0.1	199.00	198.50	0	4,319	0.00%
2022/09/16	0.1	198.09	0	0.00	197.00	0.1	4,348	0.00%
2022/09/15	0	197.50	0	0.00	199.50	0	4,336	0.00%
2022/09/14	2.2	196.14	1	197.00	196.50	1.2	4,370	0.03%
2022/09/13	0	202.67	0	202.50	202.00	0	4,356	0.00%
2022/09/08	0	192.16	0	0.00	193.50	0	4,377	0.00%
2022/09/07	1.1	187.62	0	0.00	187.50	1.1	4,426	0.02%
2022/09/06	0	193.63	0.1	193.50	192.50	0	4,433	0.00%
2022/09/05	0.1	190.44	0.6	188.66	190.00	-0.4	4,447	-0.01%
2022/09/02	3.5	190.40	1	189.52	188.50	2.5	4,427	0.06%
2022/09/01	2.1	192.99	0	193.50	193.00	2.1	4,365	0.05%
2022/08/31	1.3	198.23	0	200.00	197.00	1.3	4,317	0.03%
2022/08/30	1.1	200.88	0	0.00	200.50	1.1	4,272	0.03%
2022/08/29	1.8	199.53	1	203.49	199.00	0.8	4,211	0.02%
2022/08/26	0.2	220.35	0.1	221.00	220.00	0.1	4,053	0.00%
2022/08/25	0	216.04	0	0.00	215.50	0	4,054	0.00%
2022/08/24	0.1	211.48	0	212.00	212.00	0.1	4,085	0.00%
2022/08/23	0	213.50	0.6	214.00	213.00	-0.5	4,197	-0.01%
2022/08/22	0	217.50	1	217.50	217.50	-1	4,231	-0.02%
2022/08/19	1	219.02	0	0.00	219.00	1	4,286	0.02%
2022/08/18	0.1	221.03	0	221.50	222.00	0.1	4,344	0.00%
2022/08/17	0.1	224.00	1.1	224.95	225.00	-1	4,365	-0.02%
2022/08/16	0	224.50	0	0.00	224.50	0	4,360	0.00%
2022/08/15	0.1	225.92	0.1	226.00	226.00	0	4,379	0.00%
2022/08/12	0	222.42	0	0.00	223.50	0	4,390	0.00%
2022/08/11	0	218.87	0.3	220.00	218.50	-0.3	4,434	-0.01%
2022/08/10	0.1	220.24	1	220.97	221.00	-1	4,526	-0.02%
2022/08/09	0.3	220.09	0	219.50	220.00	0.3	4,579	0.01%
2022/08/08	0.2	216.72	1.3	216.32	219.00	-1	4,631	-0.02%
2022/08/05	0.1	214.50	1.3	215.52	216.00	-1.2	4,738	-0.03%
2022/08/04	1	205.97	0	205.50	204.50	1	4,812	0.02%
2022/08/03	1.1	204.11	1	203.50	203.50	0.1	4,860	0.00%
2022/08/02	0	212.00	0	213.50	213.00	0	4,917	0.00%
2022/08/01	0	211.50	0.2	211.01	213.00	-0.2	4,891	0.00%
2022/07/29	0.1	210.00	0.2	210.50	211.50	-0.1	4,887	0.00%
2022/07/28	0	204.00	0	204.00	204.00	0	4,848	0.00%
2022/07/27	0	203.50	3	203.50	203.50	-3	4,840	-0.06%
2022/07/26	0	203.58	3.1	203.49	202.50	-3.1	4,841	-0.06%
2022/07/25	0	0.00	0	199.00	199.00	0	4,789	0.00%
2022/07/22	1	197.50	2.1	200.11	201.00	-1.1	4,782	-0.02%
2022/07/21	0.2	194.09	0	0.00	197.00	0.2	4,763	0.00%
2022/07/20	0.3	190.90	3.3	190.95	191.00	-3	4,751	-0.06%
2022/07/19	0.1	187.68	0	0.00	187.50	0.1	4,705	0.00%
2022/07/18	1	186.50	0	0.00	186.50	1	4,586	0.02%
2022/07/15	5.5	186.91	1	184.50	185.50	4.5	4,556	0.10%
2022/07/13	3	191.00	0	0.00	190.00	3	4,479	0.07%
2022/07/12	0.4	186.64	0	0.00	188.00	0.4	4,433	0.01%
2022/07/11	0	193.83	0	193.50	192.00	0	4,403	0.00%
2022/07/08	2.1	191.49	2	192.50	192.50	0.1	4,387	0.00%
2022/07/07	0	191.88	0	0.00	192.00	0	4,320	0.00%
2022/07/06	6	192.08	4.1	191.29	190.50	1.9	4,299	0.04%
2022/07/05	1.2	187.37	0	0.00	191.00	1.2	4,257	0.03%
2022/07/04	1.3	187.16	1	186.50	188.00	0.3	4,221	0.01%
2022/07/01	3.7	192.87	0	191.50	189.00	3.7	4,171	0.09%
2022/06/30	0.1	211.18	0	212.50	208.50	0	3,982	0.00%
2022/06/29	0	0.00	0.1	216.00	217.00	-0.1	3,968	0.00%
2022/06/24	0.1	205.64	0	0.00	205.00	0.1	3,893	0.00%
2022/06/23	0.1	201.58	0	0.00	203.00	0.1	3,881	0.00%
2022/06/22	1.2	201.19	0	210.00	202.50	1.2	3,856	0.03%
2022/06/21	0	220.00	0.1	221.54	224.50	-0.1	3,795	0.00%
2022/06/20	0	218.45	0	0.00	216.00	0	3,762	0.00%
2022/06/17	1.1	219.96	0	219.50	218.50	1.1	3,721	0.03%
2022/06/16	0.3	226.83	0	0.00	227.00	0.3	3,682	0.01%
2022/06/15	0	225.88	0.1	226.00	226.50	-0.1	3,657	0.00%
2022/06/14	0	217.45	0	218.50	217.50	0	3,667	0.00%
2022/06/13	0	221.33	0	0.00	221.00	0	3,692	0.00%
2022/06/10	0.1	225.20	0	0.00	223.50	0.1	3,695	0.00%
2022/06/09	0.1	228.77	0	0.00	228.50	0.1	3,678	0.00%
2022/06/08	0.1	230.50	0	0.00	231.00	0.1	3,669	0.00%
2022/06/07	0	222.57	1	223.00	223.00	-1	3,673	-0.03%
2022/06/06	0	222.83	0	0.00	222.50	0	3,685	0.00%
2022/06/02	0.3	223.50	0	0.00	222.50	0.3	3,741	0.01%
2022/06/01	1.2	222.96	0	0.00	222.50	1.2	3,777	0.03%
2022/05/31	0.2	221.88	2	220.51	225.00	-1.8	3,766	-0.05%
2022/05/30	1.3	215.50	2.1	215.74	215.50	-0.8	3,614	-0.02%
2022/05/27	0	209.50	10	208.30	210.00	-10	3,562	-0.28%
2022/05/26	12.4	200.85	0	207.00	199.00	12.4	3,544	0.35%
2022/05/25	0	204.00	0	0.00	204.50	0	3,542	0.00%
2022/05/24	0.3	205.04	0	0.00	202.50	0.3	3,533	0.01%
2022/05/23	0	204.50	1.1	205.56	205.50	-1.1	3,531	-0.03%
2022/05/20	0.2	205.73	2	205.26	205.00	-1.8	3,521	-0.05%
2022/05/19	2.1	201.03	2	202.75	204.50	0.1	3,476	0.00%
2022/05/18	1.4	204.26	4.2	204.79	207.00	-2.8	3,413	-0.08%
2022/05/17	3.2	195.80	0	0.00	194.50	3.2	3,293	0.10%
2022/05/16	3.2	192.55	1	196.50	193.00	2.2	3,230	0.07%
2022/05/13	3	193.85	0	0.00	192.50	3	3,176	0.10%
2022/05/12	1.6	200.36	0	203.00	199.50	1.5	3,064	0.05%
2022/05/11	0.2	212.16	0	0.00	212.50	0.2	2,992	0.01%
2022/05/10	1.3	215.75	0	214.50	215.50	1.3	2,941	0.05%
2022/05/09	0.3	229.11	0	0.00	225.00	0.3	2,834	0.01%
2022/05/06	0.3	235.56	0	0.00	236.50	0.3	2,866	0.01%
2022/05/05	0	244.00	0	0.00	242.00	0	2,894	0.00%
2022/05/04	1	242.01	0	0.00	244.00	1	2,889	0.04%
2022/05/03	0.1	238.90	0	237.50	239.00	0.1	2,911	0.00%
2022/04/28	0.2	235.52	0	0.00	236.00	0.2	2,942	0.01%
2022/04/27	0.2	235.05	0	235.50	234.50	0.1	2,906	0.00%
2022/04/26	1.2	236.80	0	0.00	245.00	1.2	2,883	0.04%
2022/04/25	0.2	238.22	0	238.50	236.50	0.2	2,859	0.01%
2022/04/22	0.1	242.96	0	0.00	242.50	0.1	2,844	0.00%
2022/04/21	0	246.50	0	0.00	246.50	0	2,945	0.00%
2022/04/20	0	243.81	0	0.00	243.50	0	2,951	0.00%
2022/04/19	0	247.00	0	0.00	247.50	0	2,947	0.00%
2022/04/18	0	245.00	0	0.00	247.00	0	2,954	0.00%
2022/04/15	0.2	248.10	0	0.00	247.00	0.2	2,954	0.01%
2022/04/14	0.1	252.00	0	0.00	254.00	0.1	2,959	0.00%
2022/04/13	0	247.50	0	246.50	248.50	0	2,963	0.00%
2022/04/12	0.2	244.54	1	245.00	245.50	-0.8	2,974	-0.03%
2022/04/11	3.2	251.09	0	0.00	242.00	3.2	2,936	0.11%
2022/04/07	0.4	255.26	1	258.00	256.00	-0.6	2,895	-0.02%
2022/04/06	1	257.46	0	0.00	260.00	1	2,863	0.04%
2022/04/01	0	0.00	0	253.00	253.00	0	2,840	0.00%
2022/03/31	0.1	254.00	1	256.00	253.50	-1	2,804	-0.03%
2022/03/30	0	0.00	0.1	254.50	254.00	-0.1	2,771	0.00%
2022/03/29	0.1	246.40	0	0.00	251.00	0.1	2,750	0.00%
2022/03/28	0	240.67	0	0.00	242.00	0	2,734	0.00%
2022/03/25	0.2	249.64	0.2	249.50	248.00	0	2,709	0.00%
2022/03/24	1	252.00	0	0.00	252.50	1	2,728	0.04%
2022/03/21	0	247.62	0.1	249.00	248.50	-0.1	2,746	0.00%
2022/03/18	0.1	244.92	0	245.50	246.00	0.1	2,746	0.00%
2022/03/17	0.3	242.55	0	0.00	241.00	0.3	2,705	0.01%
2022/03/16	0.2	230.22	0	0.00	230.00	0.2	2,639	0.01%
2022/03/15	0	236.11	0	0.00	233.00	0	2,590	0.00%
2022/03/14	0.1	239.35	1	237.50	238.50	-0.9	2,565	-0.04%
2022/03/11	1.1	239.77	0.1	242.00	238.50	1.1	2,591	0.04%
2022/03/10	0.2	244.78	0	244.00	244.50	0.2	2,582	0.01%
2022/03/09	1	235.99	0	0.00	235.00	1	2,554	0.04%
2022/03/08	0.3	236.09	0.2	232.50	232.50	0.1	2,547	0.00%
2022/03/07	3.5	242.97	0	0.00	240.50	3.5	2,507	0.14%
2022/03/04	0.3	252.45	0.7	252.50	251.00	-0.4	2,550	-0.01%
2022/03/03	1.1	258.60	1	258.00	258.50	0.1	2,532	0.01%
2022/03/02	0	0.00	0.1	258.69	258.00	-0.1	2,546	0.00%
2022/03/01	0	260.38	0	0.00	260.50	0	2,552	0.00%
2022/02/25	0	255.74	0	254.00	251.00	0	2,518	0.00%
2022/02/22	0	259.50	0	0.00	259.00	0	2,444	0.00%
2022/02/21	0.1	263.39	0	0.00	264.00	0.1	2,447	0.00%
2022/02/18	0	0.00	1	263.00	263.00	-1	2,463	-0.04%
2022/02/17	0	0.00	0	266.50	267.50	0	2,471	0.00%
2022/02/15	0	0.00	0	270.00	269.00	0	2,477	0.00%
2022/02/11	0	0.00	1.1	269.91	272.50	-1.1	2,522	-0.04%
2022/02/10	0	263.00	0	0.00	269.00	0	2,503	0.00%
2022/02/08	0.1	261.04	0	0.00	260.50	0.1	2,468	0.00%
2022/02/07	0	250.00	0	0.00	252.00	0	2,437	0.00%
2022/01/26	1	250.99	0	0.00	251.50	1	2,421	0.04%
2022/01/25	0.2	242.73	0	0.00	244.00	0.2	2,430	0.01%
2022/01/24	0	0.00	1.3	248.00	248.00	-1.3	2,437	-0.05%
2022/01/21	0	252.78	0	0.00	252.50	0	2,455	0.00%
2022/01/19	1	252.50	0	0.00	257.50	1	2,593	0.04%
2022/01/18	0.1	257.00	0	0.00	256.50	0.1	2,641	0.00%
2022/01/17	0.1	252.13	0	0.00	252.00	0.1	2,611	0.00%
2022/01/14	1.4	251.21	0	0.00	253.00	1.4	2,613	0.05%
2022/01/13	0	269.00	0	272.00	271.00	0	2,563	0.00%
2022/01/10	0	263.50	0	0.00	261.50	0	2,588	0.00%
2022/01/05	0	263.50	0.1	267.00	268.50	0	2,634	0.00%
2022/01/04	0	266.00	0	264.00	264.00	0	2,687	0.00%
2021/12/30	0	0.00	0	263.50	263.50	0	2,759	0.00%
2021/12/29	0	0.00	0.2	265.97	266.00	-0.2	2,824	-0.01%
2021/12/28	0	263.00	2.5	259.62	264.00	-2.5	2,916	-0.08%
2021/12/27	0	255.29	0	256.25	255.50	0	2,926	0.00%
2021/12/24	0	254.50	0	255.00	255.00	0	2,979	0.00%
2021/12/21	0	250.00	0	0.00	250.50	0	3,215	0.00%
2021/12/20	0	249.50	0	0.00	249.50	0	3,277	0.00%
2021/12/16	0	250.50	0.2	252.27	251.50	-0.2	3,319	0.00%
2021/12/15	0	249.50	0	250.50	250.50	0	3,475	0.00%
2021/12/14	0	253.00	0	0.00	250.00	0	3,602	0.00%
2021/12/13	0	0.00	0.2	258.48	255.50	-0.2	3,639	-0.01%
2021/12/10	0	257.59	0	0.00	256.50	0	3,666	0.00%
2021/12/09	0	0.00	1	259.00	259.50	-1	3,716	-0.03%
2021/12/08	0	261.00	0	0.00	263.50	0	3,728	0.00%
2021/12/07	0	0.00	0.1	257.00	260.00	-0.1	3,755	0.00%
2021/12/06	0	255.00	0	0.00	256.50	0	3,734	0.00%
2021/12/03	0.1	255.93	0	0.00	255.50	0.1	3,747	0.00%
2021/12/02	0	0.00	0.2	250.96	253.50	-0.2	3,750	-0.01%
2021/12/01	0	250.50	0.1	248.00	251.00	0	3,773	0.00%
2021/11/29	0.3	242.64	1	241.50	242.00	-0.7	3,714	-0.02%
2021/11/26	0.1	246.43	0	0.00	243.00	0.1	3,725	0.00%
2021/11/25	0.1	248.07	0	0.00	247.00	0.1	3,755	0.00%
2021/11/24	0	248.25	0	0.00	246.50	0	3,781	0.00%
2021/11/23	0.2	245.52	0	0.00	246.00	0.2	3,824	0.00%
2021/11/22	1.9	246.44	0.3	249.80	246.00	1.6	3,856	0.04%
2021/11/19	0.1	251.53	0	0.00	251.00	0.1	3,845	0.00%
2021/11/18	0.2	256.57	0	0.00	253.50	0.2	3,865	0.01%
2021/11/17	0.1	251.00	0	0.00	251.00	0.1	3,890	0.00%
2021/11/16	0	252.00	0.2	252.50	252.00	-0.2	3,946	0.00%
2021/11/15	0.2	249.67	0	0.00	248.50	0.2	3,973	0.01%
2021/11/12	0	252.50	0	0.00	252.00	0	3,980	0.00%
2021/11/11	0	256.50	0	0.00	257.50	0	3,977	0.00%
2021/11/10	0.2	253.64	0	255.00	251.00	0.2	3,994	0.01%
2021/11/09	0	259.50	0	0.00	260.50	0	3,934	0.00%
2021/11/08	0	0.00	0.1	261.50	261.50	-0.1	3,916	0.00%
2021/11/05	0	260.00	0.1	264.00	265.00	-0.1	3,930	0.00%
2021/11/04	0	0.00	0.2	260.07	260.50	-0.2	3,976	-0.01%
2021/11/03	0	262.50	0	0.00	263.00	0	3,970	0.00%
2021/11/02	0	0.00	0.1	269.00	269.50	-0.1	3,941	0.00%
2021/11/01	0.1	272.00	0.6	271.58	275.00	-0.5	3,937	-0.01%
2021/10/29	1	263.44	1.4	261.77	266.00	-0.4	3,933	-0.01%
2021/10/28	0	0.00	0.3	268.00	268.50	-0.3	3,907	-0.01%
2021/10/27	0.3	260.42	0	260.36	270.50	0.3	3,886	0.01%
2021/10/26	2	255.98	2	257.49	256.00	0	3,841	0.00%
2021/10/25	0	244.00	0	244.00	245.00	0	3,791	0.00%
2021/10/22	2	243.98	0.2	242.00	242.00	1.8	3,811	0.05%
2021/10/20	0	240.50	0.2	240.50	240.50	-0.2	3,778	-0.01%
2021/10/18	0.1	235.00	0	238.00	234.50	0.1	3,757	0.00%
2021/10/15	0	231.50	0	0.00	233.50	0	3,749	0.00%
2021/10/12	0.2	230.44	0	231.00	234.00	0.2	3,741	0.01%
2021/10/07	0	0.00	0.2	236.50	234.00	-0.2	3,663	-0.01%
2021/10/06	0.2	229.82	0	0.00	226.50	0.2	3,629	0.01%
2021/10/05	0.1	226.86	0	0.00	229.50	0.1	3,560	0.00%
2021/10/04	0.1	235.50	0	238.40	235.00	0.1	3,478	0.00%
2021/10/01	0.2	238.60	0.1	236.00	237.00	0.1	3,467	0.00%
2021/09/30	0.1	245.45	0	0.00	246.00	0.1	3,463	0.00%
2021/09/29	0	239.16	0	239.00	240.00	0	3,420	0.00%
2021/09/28	0.4	244.27	0	0.00	246.00	0.4	3,350	0.01%
2021/09/27	0.3	246.51	0.2	247.98	247.00	0	3,282	0.00%
2021/09/24	0.2	253.00	0	0.00	252.00	0.2	3,225	0.00%
2021/09/23	0.1	255.46	0	0.00	254.00	0.1	3,224	0.00%
2021/09/22	1.7	243.75	1	243.50	249.00	0.7	3,187	0.02%
2021/09/17	2.7	258.67	1	255.50	255.50	1.7	3,037	0.06%
2021/09/16	0.1	273.38	0	272.81	268.50	0.1	2,934	0.00%
2021/09/15	2	276.48	2.3	275.03	277.00	-0.3	2,905	-0.01%
2021/09/14	0.1	281.04	0	0.00	281.00	0.1	2,919	0.00%
2021/09/13	0	272.59	0	0.00	272.00	0	2,904	0.00%
2021/09/10	0.1	270.00	0.2	269.00	266.50	-0.1	2,905	0.00%
2021/09/09	0	0.00	0	261.00	264.50	0	2,908	0.00%
2021/09/08	0	258.00	0	0.00	259.50	0	2,933	0.00%
2021/09/07	0.1	256.80	0	0.00	258.00	0.1	2,979	0.00%
2021/09/06	0.1	253.10	1	252.50	253.50	-0.9	2,971	-0.03%
2021/09/03	1.1	257.05	0	258.82	256.50	1.1	2,932	0.04%
2021/09/02	0	0.00	0	260.50	259.50	0	2,896	0.00%
2021/09/01	0.2	262.50	0	264.00	260.50	0.2	2,859	0.01%
2021/08/31	0.1	265.00	0	0.00	266.50	0.1	2,830	0.00%
2021/08/27	0.1	261.78	0	0.00	263.00	0.1	2,752	0.00%
2021/08/26	0.1	254.00	0.2	253.21	254.00	-0.1	2,699	0.00%
2021/08/25	2	245.26	2	244.00	244.50	0	2,681	0.00%
2021/08/24	0	245.50	0.1	244.09	247.00	-0.1	2,668	0.00%
2021/08/23	0	242.21	0.1	243.87	243.50	-0.1	2,664	0.00%
2021/08/20	0.1	233.50	0.1	233.92	233.00	0	2,642	0.00%
2021/08/19	0	0.00	0	229.00	225.50	0	2,700	0.00%
2021/08/18	0	228.00	0	0.00	231.00	0	2,684	0.00%
2021/08/16	0	229.50	0	227.00	227.00	0	2,675	0.00%
2021/08/13	0	232.50	0	0.00	233.00	0	2,676	0.00%
2021/08/12	0	229.50	0	229.50	229.50	0	2,677	0.00%
2021/08/11	0	228.50	0	0.00	230.00	0	2,714	0.00%
2021/08/10	0	227.81	0.1	228.50	227.50	-0.1	2,750	0.00%
2021/08/09	0.1	216.37	0	0.00	221.00	0.1	2,773	0.00%
2021/08/06	0.2	217.40	0	0.00	218.00	0.2	2,805	0.01%
2021/08/05	0.2	220.96	0	0.00	218.50	0.2	2,843	0.01%
2021/08/04	0.2	236.15	0.1	236.40	236.00	0.1	2,920	0.00%
2021/08/03	1.3	235.09	0	0.00	234.00	1.3	2,908	0.04%
2021/08/02	1	235.50	0	0.00	237.00	1	2,898	0.03%
2021/07/30	0.5	230.08	0	0.00	231.50	0.5	2,857	0.02%
2021/07/29	0	221.00	0	0.00	224.00	0	2,820	0.00%
2021/07/28	0	218.00	0	0.00	218.50	0	2,821	0.00%
2021/07/26	0	224.34	0	0.00	224.00	0	2,818	0.00%
2021/07/22	0	0.00	0	220.00	219.00	0	2,813	0.00%
2021/07/21	0	216.00	0	0.00	216.50	0	2,799	0.00%
2021/07/20	0.2	213.93	0	0.00	214.00	0.2	2,806	0.01%
2021/07/19	0	0.00	0	220.50	221.00	0	2,792	0.00%
2021/07/16	0	219.50	0	221.00	221.00	0	2,807	0.00%
2021/07/15	0	0.00	0	218.50	219.00	0	2,830	0.00%
2021/07/14	0	216.00	0	0.00	216.00	0	2,839	0.00%
2021/07/12	0	210.00	0	0.00	211.00	0	2,854	0.00%
2021/07/07	0	0.00	0.1	209.00	210.00	-0.1	2,862	0.00%
2021/07/01	0.6	200.78	0	0.00	201.00	0.6	2,838	0.02%
2021/06/30	0	202.50	0	0.00	202.50	0	2,836	0.00%
2021/06/25	0	210.00	0	210.00	207.00	0	2,854	0.00%
2021/06/23	0.1	205.50	0	0.00	205.50	0.1	2,868	0.00%
2021/06/21	0	200.00	0	0.00	200.50	0	2,784	0.00%
2021/06/16	0.2	202.02	0	0.00	200.00	0.2	2,765	0.01%
2021/06/15	0	0.00	0	207.50	207.50	0	2,735	0.00%
2021/06/08	0.1	204.00	0	0.00	204.00	0.1	2,930	0.00%
2021/06/04	0	205.50	0	0.00	207.00	0	3,072	0.00%
2021/05/25	0	205.50	0	0.00	204.00	0	3,210	0.00%
2021/05/21	0	204.00	0	0.00	205.50	0	3,272	0.00%
2021/05/20	0	200.00	0	0.00	202.00	0	3,300	0.00%
2021/05/13	0	186.00	0	0.00	186.00	0	3,255	0.00%
2021/05/12	0.1	189.53	0	0.00	188.00	0.1	3,211	0.00%
2021/05/03	0	198.50	0	0.00	197.50	0	3,288	0.00%
2021/04/26	0	200.00	0	0.00	203.00	0	3,364	0.00%
2021/04/21	0	202.00	0	0.00	199.50	0	3,344	0.00%
2021/04/19	0	206.50	0	0.00	205.50	0	3,349	0.00%

台股再創新高股東會行情提前報到UDN聯合新聞網－17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

玉山-數位券商分點個股進出
玉山-數位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

玉山-數位 券商分點個股進出 玉山-數位 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

玉山-數位券商分點個股進出
玉山-數位券商分點全部個股操作績效/獲利分析